`
[--[65.84.65.76]--]
ASIANPAINT
Asian Paints Limited

2428.15 -55.54 (-2.24%)

Back to Option Chain


Historical option data for ASIANPAINT

21 Nov 2024 04:11 PM IST
ASIANPAINT 28NOV2024 2560 CE
Delta: 0.07
Vega: 0.45
Theta: -0.85
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 2.55 -5.95 24.87 2,751 -253 2,163
20 Nov 2483.70 8.5 0.00 20.11 2,381 -213 2,402
19 Nov 2483.70 8.5 -1.50 20.11 2,381 -227 2,402
18 Nov 2483.70 10 -2.75 20.74 3,306 -196 2,620
14 Nov 2483.15 12.75 -2.05 18.06 2,409 -353 2,830
13 Nov 2470.50 14.8 -2.30 20.18 5,035 232 3,192
12 Nov 2474.85 17.1 -23.25 22.00 9,127 727 2,951
11 Nov 2543.10 40.35 -565.80 18.46 16,703 2,319 2,319
8 Nov 2769.45 606.15 0.00 - 0 0 0
7 Nov 2842.85 606.15 0.00 - 0 0 0
6 Nov 2897.30 606.15 0.00 - 0 0 0
5 Nov 2887.30 606.15 0.00 - 0 0 0
4 Nov 2915.30 606.15 0.00 - 0 0 0
1 Nov 2939.85 606.15 0.00 - 0 0 0
31 Oct 2935.65 606.15 0.00 - 0 0 0
30 Oct 2996.65 606.15 - 0 0 0


For Asian Paints Limited - strike price 2560 expiring on 28NOV2024

Delta for 2560 CE is 0.07

Historical price for 2560 CE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 2.55, which was -5.95 lower than the previous day. The implied volatity was 24.87, the open interest changed by -253 which decreased total open position to 2163


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was 20.11, the open interest changed by -213 which decreased total open position to 2402


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 8.5, which was -1.50 lower than the previous day. The implied volatity was 20.11, the open interest changed by -227 which decreased total open position to 2402


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 10, which was -2.75 lower than the previous day. The implied volatity was 20.74, the open interest changed by -196 which decreased total open position to 2620


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 12.75, which was -2.05 lower than the previous day. The implied volatity was 18.06, the open interest changed by -353 which decreased total open position to 2830


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 14.8, which was -2.30 lower than the previous day. The implied volatity was 20.18, the open interest changed by 232 which increased total open position to 3192


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 17.1, which was -23.25 lower than the previous day. The implied volatity was 22.00, the open interest changed by 727 which increased total open position to 2951


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 40.35, which was -565.80 lower than the previous day. The implied volatity was 18.46, the open interest changed by 2319 which increased total open position to 2319


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 606.15, 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 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 606.15, 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 606.15, 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 606.15, 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 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 606.15, 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 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 606.15, 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 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 606.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct ASIANPAINT was trading at 2996.65. The strike last trading price was 606.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ASIANPAINT 28NOV2024 2560 PE
Delta: -0.87
Vega: 0.69
Theta: -0.95
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 134.6 46.45 31.71 141 -68 852
20 Nov 2483.70 88.15 0.00 28.94 109 -1 922
19 Nov 2483.70 88.15 -3.20 28.94 109 1 922
18 Nov 2483.70 91.35 1.05 28.69 207 -13 921
14 Nov 2483.15 90.3 -15.70 27.18 150 -13 936
13 Nov 2470.50 106 4.40 31.49 202 -32 950
12 Nov 2474.85 101.6 40.85 25.49 1,532 -282 1,006
11 Nov 2543.10 60.75 48.95 27.63 17,881 714 1,287
8 Nov 2769.45 11.8 6.55 30.82 2,132 370 569
7 Nov 2842.85 5.25 1.50 30.27 291 82 192
6 Nov 2897.30 3.75 -2.80 31.41 161 39 109
5 Nov 2887.30 6.55 -0.20 33.64 37 6 70
4 Nov 2915.30 6.75 4.25 34.67 122 63 65
1 Nov 2939.85 2.5 0.00 0.00 0 2 0
31 Oct 2935.65 2.5 -1.75 - 2 0 0
30 Oct 2996.65 4.25 - 0 0 0


For Asian Paints Limited - strike price 2560 expiring on 28NOV2024

Delta for 2560 PE is -0.87

Historical price for 2560 PE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 134.6, which was 46.45 higher than the previous day. The implied volatity was 31.71, the open interest changed by -68 which decreased total open position to 852


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 88.15, which was 0.00 lower than the previous day. The implied volatity was 28.94, the open interest changed by -1 which decreased total open position to 922


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 88.15, which was -3.20 lower than the previous day. The implied volatity was 28.94, the open interest changed by 1 which increased total open position to 922


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 91.35, which was 1.05 higher than the previous day. The implied volatity was 28.69, the open interest changed by -13 which decreased total open position to 921


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 90.3, which was -15.70 lower than the previous day. The implied volatity was 27.18, the open interest changed by -13 which decreased total open position to 936


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 106, which was 4.40 higher than the previous day. The implied volatity was 31.49, the open interest changed by -32 which decreased total open position to 950


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 101.6, which was 40.85 higher than the previous day. The implied volatity was 25.49, the open interest changed by -282 which decreased total open position to 1006


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 60.75, which was 48.95 higher than the previous day. The implied volatity was 27.63, the open interest changed by 714 which increased total open position to 1287


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 11.8, which was 6.55 higher than the previous day. The implied volatity was 30.82, the open interest changed by 370 which increased total open position to 569


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 5.25, which was 1.50 higher than the previous day. The implied volatity was 30.27, the open interest changed by 82 which increased total open position to 192


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 3.75, which was -2.80 lower than the previous day. The implied volatity was 31.41, the open interest changed by 39 which increased total open position to 109


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 6.55, which was -0.20 lower than the previous day. The implied volatity was 33.64, the open interest changed by 6 which increased total open position to 70


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 6.75, which was 4.25 higher than the previous day. The implied volatity was 34.67, the open interest changed by 63 which increased total open position to 65


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 2.5, 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 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 2.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct ASIANPAINT was trading at 2996.65. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to