ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
22 Sep 2025 08:01 PM IST
| ASIANPAINT 30SEP2025 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 1.43
Theta: -1.84
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 2482.70 | 19 | -7.95 | 17.46 | 8,478 | -138 | 2,658 | |||||||||
| 21 Sept | 2481.70 | 30.3 | 4.45 | 16.56 | 12,477 | -657 | 2,852 | |||||||||
|
|
||||||||||||||||
| 18 Sept | 2478.70 | 25.75 | -10.15 | 17.90 | 6,237 | 616 | 3,420 | |||||||||
| 14 Sept | 2546.30 | 69.4 | -10.75 | 16.70 | 1,160 | -43 | 759 | |||||||||
| 17 Aug | 2528.70 | 88.85 | 11.65 | 14.56 | 91 | 25 | 98 | |||||||||
For Asian Paints Limited - strike price 2500 expiring on 30SEP2025
Delta for 2500 CE is 0.42
Historical price for 2500 CE is as follows
On 22 Sept ASIANPAINT was trading at 2482.70. The strike last trading price was 19, which was -7.95 lower than the previous day. The implied volatity was 17.46, the open interest changed by -138 which decreased total open position to 2658
On 21 Sept ASIANPAINT was trading at 2481.70. The strike last trading price was 30.3, which was 4.45 higher than the previous day. The implied volatity was 16.56, the open interest changed by -657 which decreased total open position to 2852
On 18 Sept ASIANPAINT was trading at 2478.70. The strike last trading price was 25.75, which was -10.15 lower than the previous day. The implied volatity was 17.90, the open interest changed by 616 which increased total open position to 3420
On 14 Sept ASIANPAINT was trading at 2546.30. The strike last trading price was 69.4, which was -10.75 lower than the previous day. The implied volatity was 16.70, the open interest changed by -43 which decreased total open position to 759
On 17 Aug ASIANPAINT was trading at 2528.70. The strike last trading price was 88.85, which was 11.65 higher than the previous day. The implied volatity was 14.56, the open interest changed by 25 which increased total open position to 98
| ASIANPAINT 30SEP2025 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 1.45
Theta: -1.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 2482.70 | 40.8 | 6.1 | 22.45 | 3,255 | -213 | 2,021 |
| 21 Sept | 2481.70 | 28 | -13 | 17.16 | 4,361 | 18 | 2,235 |
| 18 Sept | 2478.70 | 41.55 | 6.3 | 19.03 | 1,926 | 188 | 2,237 |
| 14 Sept | 2546.30 | 18 | 1.6 | 17.43 | 1,590 | -76 | 1,321 |
| 17 Aug | 2528.70 | 46.1 | -12.4 | 20.39 | 253 | 119 | 221 |
For Asian Paints Limited - strike price 2500 expiring on 30SEP2025
Delta for 2500 PE is -0.56
Historical price for 2500 PE is as follows
On 22 Sept ASIANPAINT was trading at 2482.70. The strike last trading price was 40.8, which was 6.1 higher than the previous day. The implied volatity was 22.45, the open interest changed by -213 which decreased total open position to 2021
On 21 Sept ASIANPAINT was trading at 2481.70. The strike last trading price was 28, which was -13 lower than the previous day. The implied volatity was 17.16, the open interest changed by 18 which increased total open position to 2235
On 18 Sept ASIANPAINT was trading at 2478.70. The strike last trading price was 41.55, which was 6.3 higher than the previous day. The implied volatity was 19.03, the open interest changed by 188 which increased total open position to 2237
On 14 Sept ASIANPAINT was trading at 2546.30. The strike last trading price was 18, which was 1.6 higher than the previous day. The implied volatity was 17.43, the open interest changed by -76 which decreased total open position to 1321
On 17 Aug ASIANPAINT was trading at 2528.70. The strike last trading price was 46.1, which was -12.4 lower than the previous day. The implied volatity was 20.39, the open interest changed by 119 which increased total open position to 221
