ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
22 Sep 2025 08:01 PM IST
| ASIANPAINT 30SEP2025 2600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.60
Theta: -0.91
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 2482.70 | 3.45 | -1.45 | 22.54 | 4,036 | -247 | 5,862 | |||||||||
|
|
||||||||||||||||
| 21 Sept | 2481.70 | 5.6 | 0.6 | 19.41 | 7,271 | -263 | 6,099 | |||||||||
| 18 Sept | 2478.70 | 5.15 | -2.1 | 20.40 | 5,070 | 173 | 6,372 | |||||||||
| 14 Sept | 2546.30 | 19.05 | -5.5 | 16.69 | 6,465 | 337 | 5,443 | |||||||||
| 17 Aug | 2528.70 | 42.9 | 7.8 | 16.30 | 363 | 50 | 422 | |||||||||
For Asian Paints Limited - strike price 2600 expiring on 30SEP2025
Delta for 2600 CE is 0.09
Historical price for 2600 CE is as follows
On 22 Sept ASIANPAINT was trading at 2482.70. The strike last trading price was 3.45, which was -1.45 lower than the previous day. The implied volatity was 22.54, the open interest changed by -247 which decreased total open position to 5862
On 21 Sept ASIANPAINT was trading at 2481.70. The strike last trading price was 5.6, which was 0.6 higher than the previous day. The implied volatity was 19.41, the open interest changed by -263 which decreased total open position to 6099
On 18 Sept ASIANPAINT was trading at 2478.70. The strike last trading price was 5.15, which was -2.1 lower than the previous day. The implied volatity was 20.40, the open interest changed by 173 which increased total open position to 6372
On 14 Sept ASIANPAINT was trading at 2546.30. The strike last trading price was 19.05, which was -5.5 lower than the previous day. The implied volatity was 16.69, the open interest changed by 337 which increased total open position to 5443
On 17 Aug ASIANPAINT was trading at 2528.70. The strike last trading price was 42.9, which was 7.8 higher than the previous day. The implied volatity was 16.30, the open interest changed by 50 which increased total open position to 422
| ASIANPAINT 30SEP2025 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.83
Theta: -0.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 2482.70 | 121.9 | 10.1 | 28.13 | 239 | -161 | 486 |
| 21 Sept | 2481.70 | 111.9 | -7.05 | 28.09 | 90 | -9 | 647 |
| 18 Sept | 2478.70 | 118.45 | 12.35 | 20.21 | 42 | -10 | 656 |
| 14 Sept | 2546.30 | 67.9 | 7 | 17.75 | 250 | 5 | 768 |
| 17 Aug | 2528.70 | 99 | -16.75 | 21.74 | 74 | 71 | 108 |
For Asian Paints Limited - strike price 2600 expiring on 30SEP2025
Delta for 2600 PE is -0.86
Historical price for 2600 PE is as follows
On 22 Sept ASIANPAINT was trading at 2482.70. The strike last trading price was 121.9, which was 10.1 higher than the previous day. The implied volatity was 28.13, the open interest changed by -161 which decreased total open position to 486
On 21 Sept ASIANPAINT was trading at 2481.70. The strike last trading price was 111.9, which was -7.05 lower than the previous day. The implied volatity was 28.09, the open interest changed by -9 which decreased total open position to 647
On 18 Sept ASIANPAINT was trading at 2478.70. The strike last trading price was 118.45, which was 12.35 higher than the previous day. The implied volatity was 20.21, the open interest changed by -10 which decreased total open position to 656
On 14 Sept ASIANPAINT was trading at 2546.30. The strike last trading price was 67.9, which was 7 higher than the previous day. The implied volatity was 17.75, the open interest changed by 5 which increased total open position to 768
On 17 Aug ASIANPAINT was trading at 2528.70. The strike last trading price was 99, which was -16.75 lower than the previous day. The implied volatity was 21.74, the open interest changed by 71 which increased total open position to 108
