ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.18
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 0.7 | -0.05 | 32.88 | 5 | -4 | 76 | |||
| 26 Dec | 2262.40 | 0.75 | -0.15 | 33.31 | 12 | 1 | 81 | |||
| 24 Dec | 2284.00 | 0.9 | 0.00 | 0.00 | 0 | -6 | 0 | |||
| 23 Dec | 2279.20 | 0.9 | -0.95 | 31.89 | 47 | -6 | 80 | |||
| 20 Dec | 2282.35 | 1.85 | -0.25 | 33.54 | 16 | 13 | 86 | |||
| 19 Dec | 2291.85 | 2.1 | -1.40 | 32.90 | 30 | -7 | 73 | |||
| 18 Dec | 2345.45 | 3.5 | 0.90 | 32.43 | 1 | 0 | 80 | |||
| 17 Dec | 2356.00 | 2.6 | -1.40 | 29.83 | 82 | 45 | 79 | |||
| 16 Dec | 2402.25 | 4 | 1.00 | 29.57 | 21 | 0 | 17 | |||
| 13 Dec | 2407.65 | 3 | -0.95 | 26.44 | 3 | 2 | 16 | |||
| 12 Dec | 2389.55 | 3.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Dec | 2417.30 | 3.95 | 1.65 | 26.66 | 3 | 2 | 15 | |||
| 10 Dec | 2388.90 | 2.3 | -6.70 | 25.41 | 3 | 0 | 13 | |||
| 9 Dec | 2391.85 | 9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 9 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 2 Dec | 2479.05 | 9 | 0.00 | 25.43 | 3 | 2 | 12 | |||
| 29 Nov | 2479.60 | 9 | -1.00 | 24.87 | 2 | 0 | 10 | |||
| 28 Nov | 2458.05 | 10 | -3.00 | 26.02 | 2 | 1 | 10 | |||
| 27 Nov | 2491.90 | 13 | 0.00 | 26.02 | 1 | 0 | 8 | |||
|
|
||||||||||
| 26 Nov | 2505.00 | 13 | 0.00 | 24.88 | 1 | 0 | 8 | |||
| 25 Nov | 2459.70 | 13 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 13 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 13 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 13 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 13 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 13 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 14 Nov | 2483.15 | 13 | -2.00 | 23.30 | 7 | 5 | 8 | |||
| 13 Nov | 2470.50 | 15 | 3.95 | 24.61 | 1 | 0 | 4 | |||
| 12 Nov | 2474.85 | 11.05 | -14.35 | 22.81 | 4 | 0 | 3 | |||
| 11 Nov | 2543.10 | 25.4 | -39.60 | 24.34 | 1 | 0 | 3 | |||
| 8 Nov | 2769.45 | 65 | -106.15 | 19.10 | 3 | 1 | 1 | |||
| 7 Nov | 2842.85 | 171.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2897.30 | 171.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2887.30 | 171.15 | 171.15 | - | 0 | 0 | 0 | |||
| 4 Nov | 2915.30 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2920 expiring on 30JAN2025
Delta for 2920 CE is 0.01
Historical price for 2920 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 32.88, the open interest changed by -4 which decreased total open position to 76
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 33.31, the open interest changed by 1 which increased total open position to 81
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 0.9, which was -0.95 lower than the previous day. The implied volatity was 31.89, the open interest changed by -6 which decreased total open position to 80
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 33.54, the open interest changed by 13 which increased total open position to 86
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 2.1, which was -1.40 lower than the previous day. The implied volatity was 32.90, the open interest changed by -7 which decreased total open position to 73
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 3.5, which was 0.90 higher than the previous day. The implied volatity was 32.43, the open interest changed by 0 which decreased total open position to 80
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was 29.83, the open interest changed by 45 which increased total open position to 79
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 4, which was 1.00 higher than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 17
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 26.44, the open interest changed by 2 which increased total open position to 16
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 3.95, 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 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 3.95, which was 1.65 higher than the previous day. The implied volatity was 26.66, the open interest changed by 2 which increased total open position to 15
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 2.3, which was -6.70 lower than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 13
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 9, 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 9, 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 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 9, 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 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 9, 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 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 25.43, the open interest changed by 2 which increased total open position to 12
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was 24.87, the open interest changed by 0 which decreased total open position to 10
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 10, which was -3.00 lower than the previous day. The implied volatity was 26.02, the open interest changed by 1 which increased total open position to 10
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 8
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 8
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 13, 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 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 13, 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 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 13, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 13, 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 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 13, 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 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 13, which was -2.00 lower than the previous day. The implied volatity was 23.30, the open interest changed by 5 which increased total open position to 8
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 15, which was 3.95 higher than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 4
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 11.05, which was -14.35 lower than the previous day. The implied volatity was 22.81, the open interest changed by 0 which decreased total open position to 3
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 25.4, which was -39.60 lower than the previous day. The implied volatity was 24.34, the open interest changed by 0 which decreased total open position to 3
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 65, which was -106.15 lower than the previous day. The implied volatity was 19.10, the open interest changed by 1 which increased total open position to 1
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 171.15, 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 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 171.15, 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 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 171.15, which was 171.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ASIANPAINT was trading at 2915.30. 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 2920 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 | 625.15 | 0.00 | 0.00 | 0 | 9 | 0 |
| 26 Dec | 2262.40 | 625.15 | 5.15 | - | 9 | 8 | 15 |
| 24 Dec | 2284.00 | 620 | 517.00 | 51.62 | 7 | 6 | 6 |
| 23 Dec | 2279.20 | 103 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 2282.35 | 103 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 2291.85 | 103 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 2345.45 | 103 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 2356.00 | 103 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 2402.25 | 103 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 2407.65 | 103 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 103 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 103 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 103 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 103 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 103 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 103 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 103 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 103 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 103 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 103 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2458.05 | 103 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2491.90 | 103 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 103 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 103 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 103 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 103 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 103 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 103 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 103 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 103 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 103 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 103 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 103 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2769.45 | 103 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2842.85 | 103 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 103 | 103.00 | 0.36 | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 0 | 0.00 | 0.77 | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 0 | 1.21 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2920 expiring on 30JAN2025
Delta for 2920 PE is 0.00
Historical price for 2920 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 625.15, 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 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 625.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 15
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 620, which was 517.00 higher than the previous day. The implied volatity was 51.62, the open interest changed by 6 which increased total open position to 6
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 103, 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 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 103, 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 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 103, which was 103.00 higher than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
