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

2483.15 12.65 (0.51%)

Back to Option Chain


Historical option data for ASIANPAINT

14 Nov 2024 04:11 PM IST
ASIANPAINT 28NOV2024 2600 CE
Delta: 0.16
Vega: 1.17
Theta: -0.94
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 7.85 -1.70 19.99 5,551 47 7,134
13 Nov 2470.50 9.55 -1.35 21.90 12,264 -131 7,105
12 Nov 2474.85 10.9 -14.60 23.15 22,573 1,966 7,237
11 Nov 2543.10 25.5 -164.00 19.26 50,363 5,221 5,293
8 Nov 2769.45 189.5 -85.50 23.97 63 41 70
7 Nov 2842.85 275 -40.00 34.86 3 1 29
6 Nov 2897.30 315 17.00 - 11 9 28
5 Nov 2887.30 298 -28.45 - 6 -2 19
4 Nov 2915.30 326.45 -76.00 - 4 1 21
1 Nov 2939.85 402.45 0.00 0.00 0 0 0
31 Oct 2935.65 402.45 0.00 - 0 0 0
30 Oct 2996.65 402.45 0.00 - 0 0 0
29 Oct 2992.85 402.45 0.00 - 0 1 0
28 Oct 3001.85 402.45 -27.55 - 1 19 19
17 Oct 3055.85 430 10.00 - 10 9 18
11 Oct 3037.20 420 -80.00 - 2 0 7
9 Oct 3078.85 500 0.00 - 0 0 7
8 Oct 3088.05 500 0.00 - 0 0 7
7 Oct 3062.25 500 - 7 6 6


For Asian Paints Limited - strike price 2600 expiring on 28NOV2024

Delta for 2600 CE is 0.16

Historical price for 2600 CE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 7.85, which was -1.70 lower than the previous day. The implied volatity was 19.99, the open interest changed by 47 which increased total open position to 7134


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 9.55, which was -1.35 lower than the previous day. The implied volatity was 21.90, the open interest changed by -131 which decreased total open position to 7105


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 10.9, which was -14.60 lower than the previous day. The implied volatity was 23.15, the open interest changed by 1966 which increased total open position to 7237


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 25.5, which was -164.00 lower than the previous day. The implied volatity was 19.26, the open interest changed by 5221 which increased total open position to 5293


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 189.5, which was -85.50 lower than the previous day. The implied volatity was 23.97, the open interest changed by 41 which increased total open position to 70


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 275, which was -40.00 lower than the previous day. The implied volatity was 34.86, the open interest changed by 1 which increased total open position to 29


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 315, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 28


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 298, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 19


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 326.45, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 402.45, 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 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 402.45, 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 402.45, 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 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 402.45, 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 28 Oct ASIANPAINT was trading at 3001.85. The strike last trading price was 402.45, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 430, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 420, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 500, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 500, 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 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 500, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ASIANPAINT 28NOV2024 2600 PE
Delta: -0.74
Vega: 1.58
Theta: -1.19
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 124.95 -11.20 30.60 344 -121 2,135
13 Nov 2470.50 136.15 2.90 32.27 760 -215 2,256
12 Nov 2474.85 133.25 48.60 26.03 3,366 -250 2,516
11 Nov 2543.10 84.65 66.85 28.08 23,429 859 2,764
8 Nov 2769.45 17.8 9.75 30.68 6,822 770 1,911
7 Nov 2842.85 8.05 2.50 29.84 1,331 304 1,140
6 Nov 2897.30 5.55 -3.75 30.78 965 -13 840
5 Nov 2887.30 9.3 0.40 33.09 484 96 855
4 Nov 2915.30 8.9 0.45 33.64 893 233 760
1 Nov 2939.85 8.45 0.40 33.18 191 101 526
31 Oct 2935.65 8.05 2.85 - 556 211 424
30 Oct 2996.65 5.2 -0.75 - 135 41 212
29 Oct 2992.85 5.95 -0.25 - 356 170 171
28 Oct 3001.85 6.2 0.20 - 1 0 0
17 Oct 3055.85 6 0.00 - 0 0 0
11 Oct 3037.20 6 0.00 - 0 0 0
9 Oct 3078.85 6 0.00 - 0 0 0
8 Oct 3088.05 6 0.00 - 0 0 0
7 Oct 3062.25 6 - 0 0 0


For Asian Paints Limited - strike price 2600 expiring on 28NOV2024

Delta for 2600 PE is -0.74

Historical price for 2600 PE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 124.95, which was -11.20 lower than the previous day. The implied volatity was 30.60, the open interest changed by -121 which decreased total open position to 2135


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 136.15, which was 2.90 higher than the previous day. The implied volatity was 32.27, the open interest changed by -215 which decreased total open position to 2256


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 133.25, which was 48.60 higher than the previous day. The implied volatity was 26.03, the open interest changed by -250 which decreased total open position to 2516


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 84.65, which was 66.85 higher than the previous day. The implied volatity was 28.08, the open interest changed by 859 which increased total open position to 2764


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 17.8, which was 9.75 higher than the previous day. The implied volatity was 30.68, the open interest changed by 770 which increased total open position to 1911


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 8.05, which was 2.50 higher than the previous day. The implied volatity was 29.84, the open interest changed by 304 which increased total open position to 1140


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 5.55, which was -3.75 lower than the previous day. The implied volatity was 30.78, the open interest changed by -13 which decreased total open position to 840


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 9.3, which was 0.40 higher than the previous day. The implied volatity was 33.09, the open interest changed by 96 which increased total open position to 855


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 8.9, which was 0.45 higher than the previous day. The implied volatity was 33.64, the open interest changed by 233 which increased total open position to 760


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 8.45, which was 0.40 higher than the previous day. The implied volatity was 33.18, the open interest changed by 101 which increased total open position to 526


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 8.05, which was 2.85 higher 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 5.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 5.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct ASIANPAINT was trading at 3001.85. The strike last trading price was 6.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 6, 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 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 6, 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 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 6, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 6, 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 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to