ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.19
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 0.85 | -0.05 | 36.91 | 199 | 125 | 505 | |||
| 26 Dec | 2262.40 | 0.9 | -0.30 | 37.26 | 65 | 15 | 380 | |||
| 24 Dec | 2284.00 | 1.2 | 0.20 | 36.27 | 43 | 21 | 360 | |||
| 23 Dec | 2279.20 | 1 | -0.50 | 35.42 | 33 | 8 | 336 | |||
| 20 Dec | 2282.35 | 1.5 | -0.45 | 35.48 | 67 | 28 | 335 | |||
| 19 Dec | 2291.85 | 1.95 | 0.20 | 35.71 | 89 | 54 | 304 | |||
| 18 Dec | 2345.45 | 1.75 | -0.35 | 32.15 | 10 | 4 | 247 | |||
| 17 Dec | 2356.00 | 2.1 | -0.15 | 32.03 | 24 | 7 | 242 | |||
| 16 Dec | 2402.25 | 2.25 | -0.35 | 29.95 | 13 | 11 | 235 | |||
| 13 Dec | 2407.65 | 2.6 | -0.35 | 28.93 | 24 | 3 | 221 | |||
| 12 Dec | 2389.55 | 2.95 | 0.35 | 30.25 | 25 | 21 | 219 | |||
| 11 Dec | 2417.30 | 2.6 | -0.40 | 27.85 | 34 | 19 | 197 | |||
| 10 Dec | 2388.90 | 3 | 0.10 | 29.44 | 36 | 30 | 173 | |||
| 9 Dec | 2391.85 | 2.9 | -0.60 | 28.95 | 45 | 18 | 143 | |||
| 6 Dec | 2429.70 | 3.5 | -0.30 | 27.24 | 12 | 10 | 124 | |||
| 5 Dec | 2452.20 | 3.8 | 0.00 | 26.03 | 2 | 0 | 113 | |||
|
|
||||||||||
| 4 Dec | 2459.45 | 3.8 | -0.10 | 25.63 | 6 | 2 | 113 | |||
| 3 Dec | 2469.40 | 3.9 | -0.60 | 24.96 | 4 | 2 | 111 | |||
| 2 Dec | 2479.05 | 4.5 | 0.50 | 25.01 | 3 | 1 | 109 | |||
| 29 Nov | 2479.60 | 4 | -2.00 | 23.92 | 23 | 10 | 107 | |||
| 28 Nov | 2458.05 | 6 | -2.95 | 26.33 | 4 | 0 | 95 | |||
| 27 Nov | 2491.90 | 8.95 | -0.05 | 26.99 | 2 | 0 | 94 | |||
| 26 Nov | 2505.00 | 9 | 0.60 | 26.07 | 18 | 4 | 82 | |||
| 25 Nov | 2459.70 | 8.4 | 0.40 | 27.00 | 9 | 19 | 77 | |||
| 22 Nov | 2472.20 | 8 | -1.00 | 26.08 | 51 | 17 | 75 | |||
| 21 Nov | 2428.15 | 9 | 0.00 | 28.58 | 33 | 27 | 58 | |||
| 20 Nov | 2483.70 | 9 | 0.00 | 25.48 | 6 | -1 | 30 | |||
| 19 Nov | 2483.70 | 9 | -1.00 | 25.48 | 6 | -2 | 30 | |||
| 18 Nov | 2483.70 | 10 | -3.00 | 26.01 | 2 | 0 | 31 | |||
| 14 Nov | 2483.15 | 13 | -1.00 | 26.54 | 4 | 0 | 28 | |||
| 13 Nov | 2470.50 | 14 | -1.40 | 27.28 | 14 | 6 | 27 | |||
| 12 Nov | 2474.85 | 15.4 | 1.40 | 28.10 | 10 | 4 | 20 | |||
| 11 Nov | 2543.10 | 14 | -46.00 | 23.56 | 16 | 15 | 16 | |||
| 8 Nov | 2769.45 | 60 | -20.00 | 23.09 | 1 | 0 | 1 | |||
| 7 Nov | 2842.85 | 80 | -51.00 | 21.34 | 1 | 0 | 0 | |||
| 6 Nov | 2897.30 | 131 | 131.00 | 0.64 | 0 | 0 | 0 | |||
| 5 Nov | 2887.30 | 0 | 0.00 | 0.81 | 0 | 0 | 0 | |||
| 4 Nov | 2915.30 | 0 | 0.31 | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3000 expiring on 30JAN2025
Delta for 3000 CE is 0.01
Historical price for 3000 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 36.91, the open interest changed by 125 which increased total open position to 505
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 37.26, the open interest changed by 15 which increased total open position to 380
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 36.27, the open interest changed by 21 which increased total open position to 360
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 35.42, the open interest changed by 8 which increased total open position to 336
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 35.48, the open interest changed by 28 which increased total open position to 335
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 1.95, which was 0.20 higher than the previous day. The implied volatity was 35.71, the open interest changed by 54 which increased total open position to 304
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 32.15, the open interest changed by 4 which increased total open position to 247
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 32.03, the open interest changed by 7 which increased total open position to 242
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 29.95, the open interest changed by 11 which increased total open position to 235
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was 28.93, the open interest changed by 3 which increased total open position to 221
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 2.95, which was 0.35 higher than the previous day. The implied volatity was 30.25, the open interest changed by 21 which increased total open position to 219
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was 27.85, the open interest changed by 19 which increased total open position to 197
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 3, which was 0.10 higher than the previous day. The implied volatity was 29.44, the open interest changed by 30 which increased total open position to 173
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 2.9, which was -0.60 lower than the previous day. The implied volatity was 28.95, the open interest changed by 18 which increased total open position to 143
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 3.5, which was -0.30 lower than the previous day. The implied volatity was 27.24, the open interest changed by 10 which increased total open position to 124
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 113
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 3.8, which was -0.10 lower than the previous day. The implied volatity was 25.63, the open interest changed by 2 which increased total open position to 113
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 3.9, which was -0.60 lower than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 111
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 4.5, which was 0.50 higher than the previous day. The implied volatity was 25.01, the open interest changed by 1 which increased total open position to 109
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 4, which was -2.00 lower than the previous day. The implied volatity was 23.92, the open interest changed by 10 which increased total open position to 107
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 6, which was -2.95 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 95
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 8.95, which was -0.05 lower than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 94
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 9, which was 0.60 higher than the previous day. The implied volatity was 26.07, the open interest changed by 4 which increased total open position to 82
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 8.4, which was 0.40 higher than the previous day. The implied volatity was 27.00, the open interest changed by 19 which increased total open position to 77
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 8, which was -1.00 lower than the previous day. The implied volatity was 26.08, the open interest changed by 17 which increased total open position to 75
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 28.58, the open interest changed by 27 which increased total open position to 58
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 25.48, the open interest changed by -1 which decreased total open position to 30
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was 25.48, the open interest changed by -2 which decreased total open position to 30
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 10, which was -3.00 lower than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 31
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 13, which was -1.00 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 28
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 14, which was -1.40 lower than the previous day. The implied volatity was 27.28, the open interest changed by 6 which increased total open position to 27
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 15.4, which was 1.40 higher than the previous day. The implied volatity was 28.10, the open interest changed by 4 which increased total open position to 20
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 14, which was -46.00 lower than the previous day. The implied volatity was 23.56, the open interest changed by 15 which increased total open position to 16
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 60, which was -20.00 lower than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 1
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 80, which was -51.00 lower than the previous day. The implied volatity was 21.34, 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 131, which was 131.00 higher than the previous day. The implied volatity was 0.64, 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 0.81, 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 0.31, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 30JAN2025 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 695.15 | -15.85 | - | 7 | 4 | 250 |
| 26 Dec | 2262.40 | 711 | 13.00 | 38.35 | 75 | 66 | 237 |
| 24 Dec | 2284.00 | 698 | 17.05 | 54.84 | 82 | 79 | 170 |
| 23 Dec | 2279.20 | 680.95 | -9.05 | - | 19 | 18 | 90 |
| 20 Dec | 2282.35 | 690 | -5.00 | 42.02 | 58 | 57 | 71 |
| 19 Dec | 2291.85 | 695 | 70.00 | 57.81 | 2 | 1 | 13 |
| 18 Dec | 2345.45 | 625 | 25.00 | 37.96 | 7 | 4 | 11 |
| 17 Dec | 2356.00 | 600 | 30.00 | - | 2 | 1 | 6 |
| 16 Dec | 2402.25 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2407.65 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 570 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 2388.90 | 570 | 0.00 | 31.23 | 1 | 0 | 4 |
| 9 Dec | 2391.85 | 570 | 129.75 | 31.20 | 2 | 0 | 3 |
| 6 Dec | 2429.70 | 440.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 440.25 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Dec | 2459.45 | 440.25 | 210.25 | - | 2 | 0 | 1 |
| 3 Dec | 2469.40 | 230 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 230 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 28 Nov | 2458.05 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 27 Nov | 2491.90 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 26 Nov | 2505.00 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 25 Nov | 2459.70 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 22 Nov | 2472.20 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 21 Nov | 2428.15 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 20 Nov | 2483.70 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 19 Nov | 2483.70 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 18 Nov | 2483.70 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 14 Nov | 2483.15 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 13 Nov | 2470.50 | 230 | 0.00 | 0.00 | 0 | 0 | 1 |
| 12 Nov | 2474.85 | 230 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 230 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 2769.45 | 230 | 88.60 | 25.36 | 1 | 0 | 0 |
| 7 Nov | 2842.85 | 141.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 141.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 141.4 | 141.40 | - | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 0 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3000 expiring on 30JAN2025
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 695.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 250
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 711, which was 13.00 higher than the previous day. The implied volatity was 38.35, the open interest changed by 66 which increased total open position to 237
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 698, which was 17.05 higher than the previous day. The implied volatity was 54.84, the open interest changed by 79 which increased total open position to 170
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 680.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 90
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 690, which was -5.00 lower than the previous day. The implied volatity was 42.02, the open interest changed by 57 which increased total open position to 71
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 695, which was 70.00 higher than the previous day. The implied volatity was 57.81, the open interest changed by 1 which increased total open position to 13
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 625, which was 25.00 higher than the previous day. The implied volatity was 37.96, the open interest changed by 4 which increased total open position to 11
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 600, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 570, 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 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 570, 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 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 570, 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 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 570, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 570, which was 0.00 lower than the previous day. The implied volatity was 31.23, the open interest changed by 0 which decreased total open position to 4
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 570, which was 129.75 higher than the previous day. The implied volatity was 31.20, the open interest changed by 0 which decreased total open position to 3
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 440.25, 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 440.25, 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 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 440.25, which was 210.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 230, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 230, 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 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 230, 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 1
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 230, 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 1
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 230, 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 1
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 230, 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 1
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 230, 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 1
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 230, 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 1
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 230, 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 1
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 230, 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 1
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 230, 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 1
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 230, 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 1
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 230, 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 1
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 230, 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 1
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 230, 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 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 230, 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 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 230, which was 88.60 higher than the previous day. The implied volatity was 25.36, 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 141.4, 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 141.4, 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 141.4, which was 141.40 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
