`
[--[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 2700 CE
Delta: 0.02
Vega: 0.17
Theta: -0.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 0.95 -0.30 36.77 1,522 -483 3,723
20 Nov 2483.70 1.25 0.00 27.29 1,650 25 4,206
19 Nov 2483.70 1.25 -0.65 27.29 1,650 25 4,206
18 Nov 2483.70 1.9 -0.75 28.00 2,922 -80 4,186
14 Nov 2483.15 2.65 -0.75 24.37 2,406 -115 4,273
13 Nov 2470.50 3.4 -0.05 25.75 4,455 -182 4,388
12 Nov 2474.85 3.45 -4.45 25.70 8,717 489 4,570
11 Nov 2543.10 7.9 -99.90 21.81 29,343 3,891 4,065
8 Nov 2769.45 107.8 -66.20 22.78 520 131 171
7 Nov 2842.85 174 -52.35 23.76 36 15 39
6 Nov 2897.30 226.35 19.85 24.13 25 2 6
5 Nov 2887.30 206.5 -6.50 - 3 2 3
4 Nov 2915.30 213 -399.40 - 2 1 1
1 Nov 2939.85 612.4 612.40 - 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
24 Oct 2972.00 0 0.00 - 0 0 0
17 Oct 3055.85 0 0.00 - 0 0 0
14 Oct 3039.15 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 2700 expiring on 28NOV2024

Delta for 2700 CE is 0.02

Historical price for 2700 CE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 36.77, the open interest changed by -483 which decreased total open position to 3723


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 27.29, the open interest changed by 25 which increased total open position to 4206


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 27.29, the open interest changed by 25 which increased total open position to 4206


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was 28.00, the open interest changed by -80 which decreased total open position to 4186


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 24.37, the open interest changed by -115 which decreased total open position to 4273


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 3.4, which was -0.05 lower than the previous day. The implied volatity was 25.75, the open interest changed by -182 which decreased total open position to 4388


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 3.45, which was -4.45 lower than the previous day. The implied volatity was 25.70, the open interest changed by 489 which increased total open position to 4570


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 7.9, which was -99.90 lower than the previous day. The implied volatity was 21.81, the open interest changed by 3891 which increased total open position to 4065


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 107.8, which was -66.20 lower than the previous day. The implied volatity was 22.78, the open interest changed by 131 which increased total open position to 171


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 174, which was -52.35 lower than the previous day. The implied volatity was 23.76, the open interest changed by 15 which increased total open position to 39


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 226.35, which was 19.85 higher than the previous day. The implied volatity was 24.13, the open interest changed by 2 which increased total open position to 6


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 206.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 213, which was -399.40 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 612.4, which was 612.40 higher 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 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 24 Oct ASIANPAINT was trading at 2972.00. 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 14 Oct ASIANPAINT was trading at 3039.15. 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 2700 PE
Delta: -0.97
Vega: 0.25
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 269.55 49.55 40.48 88 -68 1,049
20 Nov 2483.70 220 0.00 43.54 70 -40 1,117
19 Nov 2483.70 220 -5.10 43.54 70 -40 1,117
18 Nov 2483.70 225.1 5.50 46.16 112 -86 1,158
14 Nov 2483.15 219.6 -10.05 40.65 47 -30 1,245
13 Nov 2470.50 229.65 4.65 41.21 255 -135 1,306
12 Nov 2474.85 225 59.20 30.49 402 -123 1,488
11 Nov 2543.10 165.8 122.80 33.98 7,975 -1,426 1,626
8 Nov 2769.45 43 20.95 30.33 11,568 2,176 3,006
7 Nov 2842.85 22.05 7.20 29.28 1,412 335 830
6 Nov 2897.30 14.85 -6.80 29.86 893 185 491
5 Nov 2887.30 21.65 1.15 32.11 616 114 301
4 Nov 2915.30 20.5 -0.40 32.78 465 154 187
1 Nov 2939.85 20.9 20.90 33.39 55 28 28
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
24 Oct 2972.00 0 0.00 - 0 0 0
17 Oct 3055.85 0 0.00 - 0 0 0
14 Oct 3039.15 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 2700 expiring on 28NOV2024

Delta for 2700 PE is -0.97

Historical price for 2700 PE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 269.55, which was 49.55 higher than the previous day. The implied volatity was 40.48, the open interest changed by -68 which decreased total open position to 1049


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was 43.54, the open interest changed by -40 which decreased total open position to 1117


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 220, which was -5.10 lower than the previous day. The implied volatity was 43.54, the open interest changed by -40 which decreased total open position to 1117


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 225.1, which was 5.50 higher than the previous day. The implied volatity was 46.16, the open interest changed by -86 which decreased total open position to 1158


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 219.6, which was -10.05 lower than the previous day. The implied volatity was 40.65, the open interest changed by -30 which decreased total open position to 1245


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 229.65, which was 4.65 higher than the previous day. The implied volatity was 41.21, the open interest changed by -135 which decreased total open position to 1306


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 225, which was 59.20 higher than the previous day. The implied volatity was 30.49, the open interest changed by -123 which decreased total open position to 1488


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 165.8, which was 122.80 higher than the previous day. The implied volatity was 33.98, the open interest changed by -1426 which decreased total open position to 1626


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 43, which was 20.95 higher than the previous day. The implied volatity was 30.33, the open interest changed by 2176 which increased total open position to 3006


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 22.05, which was 7.20 higher than the previous day. The implied volatity was 29.28, the open interest changed by 335 which increased total open position to 830


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 14.85, which was -6.80 lower than the previous day. The implied volatity was 29.86, the open interest changed by 185 which increased total open position to 491


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 21.65, which was 1.15 higher than the previous day. The implied volatity was 32.11, the open interest changed by 114 which increased total open position to 301


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 20.5, which was -0.40 lower than the previous day. The implied volatity was 32.78, the open interest changed by 154 which increased total open position to 187


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 20.9, which was 20.90 higher than the previous day. The implied volatity was 33.39, the open interest changed by 28 which increased total open position to 28


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 24 Oct ASIANPAINT was trading at 2972.00. 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 14 Oct ASIANPAINT was trading at 3039.15. 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