ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.45
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 1.75 | 0.05 | 23.65 | 116 | 97 | 124 | |||
| 26 Dec | 2262.40 | 1.7 | -1.55 | 23.92 | 8 | 2 | 27 | |||
| 24 Dec | 2284.00 | 3.25 | -1.00 | 24.42 | 5 | -1 | 25 | |||
| 23 Dec | 2279.20 | 4.25 | -1.20 | 26.01 | 25 | -1 | 26 | |||
| 20 Dec | 2282.35 | 5.45 | -1.20 | 25.94 | 19 | -1 | 28 | |||
| 19 Dec | 2291.85 | 6.65 | -3.75 | 25.73 | 16 | -12 | 29 | |||
| 18 Dec | 2345.45 | 10.4 | 0.15 | 24.69 | 15 | 4 | 40 | |||
| 17 Dec | 2356.00 | 10.25 | -4.25 | 23.42 | 7 | 4 | 36 | |||
| 16 Dec | 2402.25 | 14.5 | 0.00 | 22.59 | 30 | 21 | 31 | |||
| 13 Dec | 2407.65 | 14.5 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 12 Dec | 2389.55 | 14.5 | -18.05 | 22.05 | 12 | 8 | 9 | |||
| 11 Dec | 2417.30 | 32.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 32.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 32.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 32.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Dec | 2452.20 | 32.55 | -333.95 | 21.70 | 1 | 0 | 0 | |||
| 4 Dec | 2459.45 | 366.5 | 0.00 | 3.66 | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 366.5 | 0.00 | 3.35 | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 366.5 | 0.00 | 3.08 | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 366.5 | 0.00 | 3.03 | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 366.5 | 0.00 | 3.40 | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Nov | 2491.90 | 366.5 | 0.00 | 2.58 | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 366.5 | 0.00 | 2.16 | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 366.5 | 0.00 | 2.87 | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 366.5 | 0.00 | 2.54 | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 366.5 | 0.00 | 3.83 | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 366.5 | 0.00 | 2.43 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 366.5 | 0.00 | 2.43 | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 366.5 | 0.00 | 2.38 | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 366.5 | 0.00 | 2.40 | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 366.5 | 0.00 | 2.69 | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 366.5 | 0.00 | 2.36 | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 366.5 | 366.50 | 1.04 | 0 | 0 | 0 | |||
| 8 Nov | 2769.45 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2640 expiring on 30JAN2025
Delta for 2640 CE is 0.03
Historical price for 2640 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 23.65, the open interest changed by 97 which increased total open position to 124
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 1.7, which was -1.55 lower than the previous day. The implied volatity was 23.92, the open interest changed by 2 which increased total open position to 27
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 3.25, which was -1.00 lower than the previous day. The implied volatity was 24.42, the open interest changed by -1 which decreased total open position to 25
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 4.25, which was -1.20 lower than the previous day. The implied volatity was 26.01, the open interest changed by -1 which decreased total open position to 26
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 5.45, which was -1.20 lower than the previous day. The implied volatity was 25.94, the open interest changed by -1 which decreased total open position to 28
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 6.65, which was -3.75 lower than the previous day. The implied volatity was 25.73, the open interest changed by -12 which decreased total open position to 29
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 10.4, which was 0.15 higher than the previous day. The implied volatity was 24.69, the open interest changed by 4 which increased total open position to 40
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 10.25, which was -4.25 lower than the previous day. The implied volatity was 23.42, the open interest changed by 4 which increased total open position to 36
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was 22.59, the open interest changed by 21 which increased total open position to 31
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 14.5, which was -18.05 lower than the previous day. The implied volatity was 22.05, the open interest changed by 8 which increased total open position to 9
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 32.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 32.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 32.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 32.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 32.55, which was -333.95 lower than the previous day. The implied volatity was 21.70, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 366.5, which was 0.00 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 366.5, which was 366.50 higher than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 30JAN2025 2640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 355 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Dec | 2262.40 | 355 | 10.00 | 21.40 | 2 | 0 | 1 |
| 24 Dec | 2284.00 | 345 | 0.00 | 0.00 | 0 | 1 | 0 |
| 23 Dec | 2279.20 | 345 | 321.65 | 29.57 | 1 | 0 | 0 |
| 20 Dec | 2282.35 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 2291.85 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 2345.45 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 2356.00 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 2402.25 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 2407.65 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2458.05 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2491.90 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2769.45 | 23.35 | 4.21 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2640 expiring on 30JAN2025
Delta for 2640 PE is 0.00
Historical price for 2640 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 355, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 355, which was 10.00 higher than the previous day. The implied volatity was 21.40, the open interest changed by 0 which decreased total open position to 1
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 345, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 345, which was 321.65 higher than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 0
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
