`
[--[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 2800 CE
Delta: 0.03
Vega: 0.33
Theta: -0.37
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 1.65 -0.20 30.42 906 -45 3,949
13 Nov 2470.50 1.85 0.15 30.78 2,160 -301 3,998
12 Nov 2474.85 1.7 -1.45 29.98 4,403 -177 4,431
11 Nov 2543.10 3.15 -49.00 25.47 20,736 2,890 4,641
8 Nov 2769.45 52.15 -50.40 23.38 10,283 1,372 1,742
7 Nov 2842.85 102.55 -44.65 24.88 723 153 371
6 Nov 2897.30 147.2 15.55 25.85 315 -2 217
5 Nov 2887.30 131.65 -19.35 22.53 261 106 218
4 Nov 2915.30 151 -26.65 23.03 140 29 107
1 Nov 2939.85 177.65 0.00 0.00 0 15 0
31 Oct 2935.65 177.65 -57.30 - 74 14 77
30 Oct 2996.65 234.95 9.60 - 26 9 63
29 Oct 2992.85 225.35 -9.55 - 62 47 54
28 Oct 3001.85 234.9 26.90 - 2 1 8
25 Oct 2958.00 208 5.00 - 3 0 7
24 Oct 2972.00 203 -83.45 - 6 5 6
23 Oct 2989.70 286.45 0.00 - 0 0 0
22 Oct 3006.85 286.45 0.00 - 0 0 0
21 Oct 3049.20 286.45 0.00 - 0 0 0
18 Oct 2992.15 286.45 0.00 - 0 0 0
17 Oct 3055.85 286.45 -13.55 - 2 1 2
16 Oct 3082.10 300 0.00 - 0 0 0
15 Oct 3067.10 300 0.00 - 0 0 0
14 Oct 3039.15 300 0.00 - 0 0 1
11 Oct 3037.20 300 0.00 - 0 0 1
10 Oct 3059.10 300 -135.00 - 1 0 1
9 Oct 3078.85 435 0.00 - 0 0 1
8 Oct 3088.05 435 0.00 - 0 0 1
7 Oct 3062.25 435 0.00 - 0 0 1
3 Oct 3149.30 435 43.85 - 1 0 0
1 Oct 3277.35 391.15 0.00 - 0 0 0
30 Sept 3329.10 391.15 0.00 - 0 0 0
27 Sept 3310.75 391.15 0.00 - 0 0 0
26 Sept 3277.05 391.15 - 0 0 0


For Asian Paints Limited - strike price 2800 expiring on 28NOV2024

Delta for 2800 CE is 0.03

Historical price for 2800 CE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 30.42, the open interest changed by -45 which decreased total open position to 3949


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 30.78, the open interest changed by -301 which decreased total open position to 3998


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.7, which was -1.45 lower than the previous day. The implied volatity was 29.98, the open interest changed by -177 which decreased total open position to 4431


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 3.15, which was -49.00 lower than the previous day. The implied volatity was 25.47, the open interest changed by 2890 which increased total open position to 4641


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 52.15, which was -50.40 lower than the previous day. The implied volatity was 23.38, the open interest changed by 1372 which increased total open position to 1742


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 102.55, which was -44.65 lower than the previous day. The implied volatity was 24.88, the open interest changed by 153 which increased total open position to 371


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 147.2, which was 15.55 higher than the previous day. The implied volatity was 25.85, the open interest changed by -2 which decreased total open position to 217


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 131.65, which was -19.35 lower than the previous day. The implied volatity was 22.53, the open interest changed by 106 which increased total open position to 218


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 151, which was -26.65 lower than the previous day. The implied volatity was 23.03, the open interest changed by 29 which increased total open position to 107


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 177.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 177.65, which was -57.30 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 234.95, which was 9.60 higher 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 225.35, which was -9.55 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 234.9, which was 26.90 higher 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 208, which was 5.00 higher 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 203, which was -83.45 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 286.45, 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 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 286.45, 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 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 286.45, 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 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 286.45, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 286.45, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 300, 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 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 300, 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 300, 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 300, 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 300, which was -135.00 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 435, 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 435, 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 435, 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 435, which was 43.85 higher 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 391.15, 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 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 391.15, 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 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 391.15, 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 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ASIANPAINT 28NOV2024 2800 PE
Delta: -0.86
Vega: 1.07
Theta: -1.28
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 318.05 -8.95 51.16 94 -30 1,507
13 Nov 2470.50 327 2.00 50.40 189 -76 1,537
12 Nov 2474.85 325 65.00 40.30 217 -89 1,684
11 Nov 2543.10 260 170.35 42.22 3,971 -952 1,888
8 Nov 2769.45 89.65 38.65 31.12 10,987 65 2,842
7 Nov 2842.85 51 16.75 29.02 4,028 1,483 2,781
6 Nov 2897.30 34.25 -12.20 28.86 2,088 -27 1,300
5 Nov 2887.30 46.45 3.55 31.78 1,866 290 1,324
4 Nov 2915.30 42.9 -1.70 32.25 1,749 134 1,034
1 Nov 2939.85 44.6 3.10 33.91 197 63 893
31 Oct 2935.65 41.5 15.90 - 1,269 242 825
30 Oct 2996.65 25.6 -2.80 - 560 100 581
29 Oct 2992.85 28.4 0.10 - 540 87 481
28 Oct 3001.85 28.3 -1.20 - 286 73 393
25 Oct 2958.00 29.5 0.75 - 245 14 320
24 Oct 2972.00 28.75 4.20 - 196 85 306
23 Oct 2989.70 24.55 1.85 - 169 60 221
22 Oct 3006.85 22.7 3.70 - 117 5 163
21 Oct 3049.20 19 -8.00 - 154 29 155
18 Oct 2992.15 27 7.95 - 127 100 125
17 Oct 3055.85 19.05 7.05 - 18 5 23
16 Oct 3082.10 12 1.55 - 8 6 17
15 Oct 3067.10 10.45 -4.05 - 9 7 11
14 Oct 3039.15 14.5 -10.40 - 4 2 3
11 Oct 3037.20 24.9 0.00 - 0 0 0
10 Oct 3059.10 24.9 0.00 - 0 0 0
9 Oct 3078.85 24.9 0.00 - 0 1 0
8 Oct 3088.05 24.9 0.00 - 1 0 0
7 Oct 3062.25 24.9 0.00 - 0 0 0
3 Oct 3149.30 24.9 0.00 - 0 0 0
1 Oct 3277.35 24.9 0.00 - 0 0 0
30 Sept 3329.10 24.9 0.00 - 0 0 0
27 Sept 3310.75 24.9 0.00 - 0 0 0
26 Sept 3277.05 24.9 - 0 0 0


For Asian Paints Limited - strike price 2800 expiring on 28NOV2024

Delta for 2800 PE is -0.86

Historical price for 2800 PE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 318.05, which was -8.95 lower than the previous day. The implied volatity was 51.16, the open interest changed by -30 which decreased total open position to 1507


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 327, which was 2.00 higher than the previous day. The implied volatity was 50.40, the open interest changed by -76 which decreased total open position to 1537


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 325, which was 65.00 higher than the previous day. The implied volatity was 40.30, the open interest changed by -89 which decreased total open position to 1684


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 260, which was 170.35 higher than the previous day. The implied volatity was 42.22, the open interest changed by -952 which decreased total open position to 1888


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 89.65, which was 38.65 higher than the previous day. The implied volatity was 31.12, the open interest changed by 65 which increased total open position to 2842


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 51, which was 16.75 higher than the previous day. The implied volatity was 29.02, the open interest changed by 1483 which increased total open position to 2781


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 34.25, which was -12.20 lower than the previous day. The implied volatity was 28.86, the open interest changed by -27 which decreased total open position to 1300


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 46.45, which was 3.55 higher than the previous day. The implied volatity was 31.78, the open interest changed by 290 which increased total open position to 1324


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 42.9, which was -1.70 lower than the previous day. The implied volatity was 32.25, the open interest changed by 134 which increased total open position to 1034


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 44.6, which was 3.10 higher than the previous day. The implied volatity was 33.91, the open interest changed by 63 which increased total open position to 893


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 41.5, which was 15.90 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 25.6, which was -2.80 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 28.4, which was 0.10 higher 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 28.3, which was -1.20 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 29.5, which was 0.75 higher 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 28.75, which was 4.20 higher 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 24.55, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 22.7, which was 3.70 higher 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 19, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 27, which was 7.95 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 19.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 12, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 10.45, which was -4.05 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 14.5, which was -10.40 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 24.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to