`
[--[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 2620 CE
Delta: 0.04
Vega: 0.29
Theta: -0.66
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 1.65 -2.10 30.49 2,203 12 1,335
20 Nov 2483.70 3.75 0.00 23.77 1,755 60 1,341
19 Nov 2483.70 3.75 -0.85 23.77 1,755 78 1,341
18 Nov 2483.70 4.6 -1.55 23.90 2,072 -386 1,263
14 Nov 2483.15 6.15 -1.45 20.83 1,149 -87 1,651
13 Nov 2470.50 7.6 -0.95 22.62 2,392 58 1,863
12 Nov 2474.85 8.55 -11.45 23.58 3,716 277 1,809
11 Nov 2543.10 20 -150.10 19.65 9,853 1,516 1,535
8 Nov 2769.45 170.1 170.10 22.37 24 20 20
7 Nov 2842.85 0 0.00 0.00 0 0 0
6 Nov 2897.30 0 0.00 0.00 0 0 0
5 Nov 2887.30 0 0.00 0.00 0 0 0
4 Nov 2915.30 0 0.00 0.00 0 0 0
1 Nov 2939.85 0 0.00 0.00 0 0 0
31 Oct 2935.65 0 0.00 - 0 0 0
30 Oct 2996.65 0 0.00 - 0 0 0
29 Oct 2992.85 0 0.00 - 0 0 0
28 Oct 3001.85 0 0.00 - 0 0 0
17 Oct 3055.85 0 0.00 - 0 0 0
11 Oct 3037.20 0 0.00 - 0 0 0
9 Oct 3078.85 0 0.00 - 0 0 0
8 Oct 3088.05 0 0.00 - 0 0 0
7 Oct 3062.25 0 - 0 0 0


For Asian Paints Limited - strike price 2620 expiring on 28NOV2024

Delta for 2620 CE is 0.04

Historical price for 2620 CE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 1.65, which was -2.10 lower than the previous day. The implied volatity was 30.49, the open interest changed by 12 which increased total open position to 1335


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was 23.77, the open interest changed by 60 which increased total open position to 1341


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 3.75, which was -0.85 lower than the previous day. The implied volatity was 23.77, the open interest changed by 78 which increased total open position to 1341


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 4.6, which was -1.55 lower than the previous day. The implied volatity was 23.90, the open interest changed by -386 which decreased total open position to 1263


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 6.15, which was -1.45 lower than the previous day. The implied volatity was 20.83, the open interest changed by -87 which decreased total open position to 1651


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 7.6, which was -0.95 lower than the previous day. The implied volatity was 22.62, the open interest changed by 58 which increased total open position to 1863


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 8.55, which was -11.45 lower than the previous day. The implied volatity was 23.58, the open interest changed by 277 which increased total open position to 1809


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 20, which was -150.10 lower than the previous day. The implied volatity was 19.65, the open interest changed by 1516 which increased total open position to 1535


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 170.1, which was 170.10 higher than the previous day. The implied volatity was 22.37, the open interest changed by 20 which increased total open position to 20


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 0, 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 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 0, 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 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 0.00, 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 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 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ASIANPAINT 28NOV2024 2620 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 186 38.40 - 20 -15 296
20 Nov 2483.70 147.6 0.00 38.93 2 -1 312
19 Nov 2483.70 147.6 20.25 38.93 2 0 312
18 Nov 2483.70 127.35 -16.40 - 11 7 313
14 Nov 2483.15 143.75 -24.80 32.84 70 39 304
13 Nov 2470.50 168.55 25.35 42.68 104 30 264
12 Nov 2474.85 143.2 46.30 20.14 63 -13 235
11 Nov 2543.10 96.9 75.65 28.10 1,034 -147 249
8 Nov 2769.45 21.25 21.25 30.41 1,128 392 392
7 Nov 2842.85 0 0.00 0.00 0 0 0
6 Nov 2897.30 0 0.00 0.00 0 0 0
5 Nov 2887.30 0 0.00 0.00 0 0 0
4 Nov 2915.30 0 0.00 0.00 0 0 0
1 Nov 2939.85 0 0.00 0.00 0 0 0
31 Oct 2935.65 0 0.00 - 0 0 0
30 Oct 2996.65 0 0.00 - 0 0 0
29 Oct 2992.85 0 0.00 - 0 0 0
28 Oct 3001.85 0 0.00 - 0 0 0
17 Oct 3055.85 0 0.00 - 0 0 0
11 Oct 3037.20 0 0.00 - 0 0 0
9 Oct 3078.85 0 0.00 - 0 0 0
8 Oct 3088.05 0 0.00 - 0 0 0
7 Oct 3062.25 0 - 0 0 0


For Asian Paints Limited - strike price 2620 expiring on 28NOV2024

Delta for 2620 PE is -

Historical price for 2620 PE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 186, which was 38.40 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 296


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 147.6, which was 0.00 lower than the previous day. The implied volatity was 38.93, the open interest changed by -1 which decreased total open position to 312


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 147.6, which was 20.25 higher than the previous day. The implied volatity was 38.93, the open interest changed by 0 which decreased total open position to 312


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 127.35, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 313


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 143.75, which was -24.80 lower than the previous day. The implied volatity was 32.84, the open interest changed by 39 which increased total open position to 304


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 168.55, which was 25.35 higher than the previous day. The implied volatity was 42.68, the open interest changed by 30 which increased total open position to 264


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 143.2, which was 46.30 higher than the previous day. The implied volatity was 20.14, the open interest changed by -13 which decreased total open position to 235


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 96.9, which was 75.65 higher than the previous day. The implied volatity was 28.10, the open interest changed by -147 which decreased total open position to 249


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 21.25, which was 21.25 higher than the previous day. The implied volatity was 30.41, the open interest changed by 392 which increased total open position to 392


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 0, 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 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 0, 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 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 0.00, 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 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 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to