`
[--[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 2780 CE
Delta: 0.03
Vega: 0.33
Theta: -0.36
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 1.6 -0.55 28.69 199 -20 856
13 Nov 2470.50 2.15 0.15 30.02 1,011 -125 875
12 Nov 2474.85 2 -1.65 29.31 1,464 266 1,002
11 Nov 2543.10 3.65 -59.25 24.62 6,678 111 739
8 Nov 2769.45 62.9 -52.60 23.93 3,081 527 570
7 Nov 2842.85 115.5 -41.70 24.84 98 31 43
6 Nov 2897.30 157.2 16.15 23.34 20 4 11
5 Nov 2887.30 141.05 -20.10 19.63 4 3 6
4 Nov 2915.30 161.15 -57.05 20.01 2 1 2
1 Nov 2939.85 218.2 0.00 0.00 0 1 0
31 Oct 2935.65 218.2 -317.20 - 1 0 0
30 Oct 2996.65 535.4 0.00 - 0 0 0
29 Oct 2992.85 535.4 0.00 - 0 0 0
28 Oct 3001.85 535.4 0.00 - 0 0 0
25 Oct 2958.00 535.4 0.00 - 0 0 0
24 Oct 2972.00 535.4 0.00 - 0 0 0
23 Oct 2989.70 535.4 0.00 - 0 0 0
21 Oct 3049.20 535.4 535.40 - 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
10 Oct 3059.10 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 0.00 - 0 0 0
3 Oct 3149.30 0 0.00 - 0 0 0
1 Oct 3277.35 0 0.00 - 0 0 0
30 Sept 3329.10 0 0.00 - 0 0 0
27 Sept 3310.75 0 - 0 0 0


For Asian Paints Limited - strike price 2780 expiring on 28NOV2024

Delta for 2780 CE is 0.03

Historical price for 2780 CE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 28.69, the open interest changed by -20 which decreased total open position to 856


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 30.02, the open interest changed by -125 which decreased total open position to 875


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 2, which was -1.65 lower than the previous day. The implied volatity was 29.31, the open interest changed by 266 which increased total open position to 1002


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 3.65, which was -59.25 lower than the previous day. The implied volatity was 24.62, the open interest changed by 111 which increased total open position to 739


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 62.9, which was -52.60 lower than the previous day. The implied volatity was 23.93, the open interest changed by 527 which increased total open position to 570


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 115.5, which was -41.70 lower than the previous day. The implied volatity was 24.84, the open interest changed by 31 which increased total open position to 43


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 157.2, which was 16.15 higher than the previous day. The implied volatity was 23.34, the open interest changed by 4 which increased total open position to 11


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 141.05, which was -20.10 lower than the previous day. The implied volatity was 19.63, the open interest changed by 3 which increased total open position to 6


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 161.15, which was -57.05 lower than the previous day. The implied volatity was 20.01, the open interest changed by 1 which increased total open position to 2


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 218.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 218.2, which was -317.20 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 535.4, 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 535.4, 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 535.4, 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 25 Oct ASIANPAINT was trading at 2958.00. The strike last trading price was 535.4, 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 535.4, 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 23 Oct ASIANPAINT was trading at 2989.70. The strike last trading price was 535.4, 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 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 535.4, which was 535.40 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 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 10 Oct ASIANPAINT was trading at 3059.10. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct ASIANPAINT was trading at 3149.30. 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 1 Oct ASIANPAINT was trading at 3277.35. 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 Sept ASIANPAINT was trading at 3329.10. 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 27 Sept ASIANPAINT was trading at 3310.75. 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 2780 PE
Delta: -0.85
Vega: 1.14
Theta: -1.41
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 300 -8.70 50.64 19 -15 480
13 Nov 2470.50 308.7 5.45 49.73 28 -21 497
12 Nov 2474.85 303.25 64.30 36.07 39 -13 533
11 Nov 2543.10 238.95 161.80 39.26 1,052 -336 547
8 Nov 2769.45 77.15 33.50 30.30 3,768 741 884
7 Nov 2842.85 43.65 14.35 29.01 781 37 145
6 Nov 2897.30 29.3 -1.70 29.07 311 92 103
5 Nov 2887.30 31 -4.10 27.88 2 0 10
4 Nov 2915.30 35.1 0.00 0.00 0 0 0
1 Nov 2939.85 35.1 0.00 0.00 0 10 0
31 Oct 2935.65 35.1 31.55 - 23 10 10
30 Oct 2996.65 3.55 0.00 - 0 0 0
29 Oct 2992.85 3.55 0.00 - 0 0 0
28 Oct 3001.85 3.55 0.00 - 0 0 0
25 Oct 2958.00 3.55 0.00 - 0 0 0
24 Oct 2972.00 3.55 0.00 - 0 0 0
23 Oct 2989.70 3.55 0.00 - 0 0 0
21 Oct 3049.20 3.55 3.55 - 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
10 Oct 3059.10 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 0.00 - 0 0 0
3 Oct 3149.30 0 0.00 - 0 0 0
1 Oct 3277.35 0 0.00 - 0 0 0
30 Sept 3329.10 0 0.00 - 0 0 0
27 Sept 3310.75 0 - 0 0 0


For Asian Paints Limited - strike price 2780 expiring on 28NOV2024

Delta for 2780 PE is -0.85

Historical price for 2780 PE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 300, which was -8.70 lower than the previous day. The implied volatity was 50.64, the open interest changed by -15 which decreased total open position to 480


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 308.7, which was 5.45 higher than the previous day. The implied volatity was 49.73, the open interest changed by -21 which decreased total open position to 497


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 303.25, which was 64.30 higher than the previous day. The implied volatity was 36.07, the open interest changed by -13 which decreased total open position to 533


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 238.95, which was 161.80 higher than the previous day. The implied volatity was 39.26, the open interest changed by -336 which decreased total open position to 547


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 77.15, which was 33.50 higher than the previous day. The implied volatity was 30.30, the open interest changed by 741 which increased total open position to 884


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 43.65, which was 14.35 higher than the previous day. The implied volatity was 29.01, the open interest changed by 37 which increased total open position to 145


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 29.3, which was -1.70 lower than the previous day. The implied volatity was 29.07, the open interest changed by 92 which increased total open position to 103


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 31, which was -4.10 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 10


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 35.1, 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 35.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 35.1, which was 31.55 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 3.55, 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 3.55, 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 3.55, 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 25 Oct ASIANPAINT was trading at 2958.00. The strike last trading price was 3.55, 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 3.55, 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 23 Oct ASIANPAINT was trading at 2989.70. The strike last trading price was 3.55, 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 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 3.55, which was 3.55 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 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 10 Oct ASIANPAINT was trading at 3059.10. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct ASIANPAINT was trading at 3149.30. 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 1 Oct ASIANPAINT was trading at 3277.35. 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 Sept ASIANPAINT was trading at 3329.10. 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 27 Sept ASIANPAINT was trading at 3310.75. 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