`
[--[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 2820 CE
Delta: 0.02
Vega: 0.13
Theta: -0.45
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 0.85 0.15 48.56 370 -115 400
20 Nov 2483.70 0.7 0.00 35.85 100 -6 516
19 Nov 2483.70 0.7 -0.30 35.85 100 -5 516
18 Nov 2483.70 1 -0.50 35.86 149 -34 520
14 Nov 2483.15 1.5 0.05 31.49 69 -6 550
13 Nov 2470.50 1.45 -0.40 31.04 504 -124 553
12 Nov 2474.85 1.85 -0.90 31.81 650 -17 731
11 Nov 2543.10 2.75 -42.25 26.33 3,435 222 748
8 Nov 2769.45 45 -45.05 23.83 3,229 397 534
7 Nov 2842.85 90.05 -38.70 24.74 397 132 139
6 Nov 2897.30 128.75 12.10 24.09 5 1 6
5 Nov 2887.30 116.65 -18.35 22.24 4 1 2
4 Nov 2915.30 135 -362.55 22.58 1 0 0
1 Nov 2939.85 497.55 0.00 - 0 0 0
31 Oct 2935.65 497.55 0.00 - 0 0 0
30 Oct 2996.65 497.55 0.00 - 0 0 0
29 Oct 2992.85 497.55 0.00 - 0 0 0
28 Oct 3001.85 497.55 0.00 - 0 0 0
25 Oct 2958.00 497.55 0.00 - 0 0 0
24 Oct 2972.00 497.55 0.00 - 0 0 0
23 Oct 2989.70 497.55 0.00 - 0 0 0
22 Oct 3006.85 497.55 0.00 - 0 0 0
21 Oct 3049.20 497.55 0.00 - 0 0 0
18 Oct 2992.15 497.55 0.00 - 0 0 0
17 Oct 3055.85 497.55 0.00 - 0 0 0
16 Oct 3082.10 497.55 0.00 - 0 0 0
15 Oct 3067.10 497.55 0.00 - 0 0 0
14 Oct 3039.15 497.55 0.00 - 0 0 0
11 Oct 3037.20 497.55 0.00 - 0 0 0
10 Oct 3059.10 497.55 0.00 - 0 0 0
9 Oct 3078.85 497.55 0.00 - 0 0 0
8 Oct 3088.05 497.55 497.55 - 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 2820 expiring on 28NOV2024

Delta for 2820 CE is 0.02

Historical price for 2820 CE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 48.56, the open interest changed by -115 which decreased total open position to 400


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 35.85, the open interest changed by -6 which decreased total open position to 516


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 35.85, the open interest changed by -5 which decreased total open position to 516


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 35.86, the open interest changed by -34 which decreased total open position to 520


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 31.49, the open interest changed by -6 which decreased total open position to 550


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was 31.04, the open interest changed by -124 which decreased total open position to 553


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.85, which was -0.90 lower than the previous day. The implied volatity was 31.81, the open interest changed by -17 which decreased total open position to 731


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 2.75, which was -42.25 lower than the previous day. The implied volatity was 26.33, the open interest changed by 222 which increased total open position to 748


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 45, which was -45.05 lower than the previous day. The implied volatity was 23.83, the open interest changed by 397 which increased total open position to 534


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 90.05, which was -38.70 lower than the previous day. The implied volatity was 24.74, the open interest changed by 132 which increased total open position to 139


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 128.75, which was 12.10 higher than the previous day. The implied volatity was 24.09, the open interest changed by 1 which increased total open position to 6


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 116.65, which was -18.35 lower than the previous day. The implied volatity was 22.24, the open interest changed by 1 which increased total open position to 2


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 135, which was -362.55 lower than the previous day. The implied volatity was 22.58, 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 497.55, which was 0.00 lower 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 497.55, 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 30 Oct ASIANPAINT was trading at 2996.65. The strike last trading price was 497.55, 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 497.55, 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 497.55, 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 497.55, 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 497.55, 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 497.55, 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 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 497.55, 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 497.55, 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 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 497.55, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 497.55, 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 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 497.55, 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 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 497.55, 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 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 497.55, 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 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 497.55, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 497.55, 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 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 497.55, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 497.55, which was 497.55 higher 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 2820 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 395 75.00 - 6 -5 277
20 Nov 2483.70 320 0.00 - 3 -2 284
19 Nov 2483.70 320 -5.00 - 3 0 284
18 Nov 2483.70 325 -30.95 - 2 -1 285
14 Nov 2483.15 355.95 0.00 0.00 0 -4 0
13 Nov 2470.50 355.95 16.60 60.21 4 -3 287
12 Nov 2474.85 339.35 61.85 32.25 25 -9 294
11 Nov 2543.10 277.5 175.95 42.55 174 -101 303
8 Nov 2769.45 101.55 43.25 31.29 1,434 206 405
7 Nov 2842.85 58.3 17.90 28.70 735 27 199
6 Nov 2897.30 40.4 -12.55 28.90 343 59 173
5 Nov 2887.30 52.95 6.40 31.62 485 75 113
4 Nov 2915.30 46.55 0.00 0.00 0 5 0
1 Nov 2939.85 46.55 -0.60 32.38 6 1 34
31 Oct 2935.65 47.15 17.70 - 30 5 34
30 Oct 2996.65 29.45 7.50 - 37 25 29
29 Oct 2992.85 21.95 16.75 - 4 3 3
28 Oct 3001.85 5.2 0.00 - 0 0 0
25 Oct 2958.00 5.2 0.00 - 0 0 0
24 Oct 2972.00 5.2 0.00 - 0 0 0
23 Oct 2989.70 5.2 0.00 - 0 0 0
22 Oct 3006.85 5.2 0.00 - 0 0 0
21 Oct 3049.20 5.2 0.00 - 0 0 0
18 Oct 2992.15 5.2 0.00 - 0 0 0
17 Oct 3055.85 5.2 0.00 - 0 0 0
16 Oct 3082.10 5.2 0.00 - 0 0 0
15 Oct 3067.10 5.2 0.00 - 0 0 0
14 Oct 3039.15 5.2 0.00 - 0 0 0
11 Oct 3037.20 5.2 5.20 - 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 2820 expiring on 28NOV2024

Delta for 2820 PE is -

Historical price for 2820 PE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 395, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 277


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 320, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 284


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 320, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 284


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 325, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 285


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 355.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 355.95, which was 16.60 higher than the previous day. The implied volatity was 60.21, the open interest changed by -3 which decreased total open position to 287


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 339.35, which was 61.85 higher than the previous day. The implied volatity was 32.25, the open interest changed by -9 which decreased total open position to 294


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 277.5, which was 175.95 higher than the previous day. The implied volatity was 42.55, the open interest changed by -101 which decreased total open position to 303


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 101.55, which was 43.25 higher than the previous day. The implied volatity was 31.29, the open interest changed by 206 which increased total open position to 405


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 58.3, which was 17.90 higher than the previous day. The implied volatity was 28.70, the open interest changed by 27 which increased total open position to 199


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 40.4, which was -12.55 lower than the previous day. The implied volatity was 28.90, the open interest changed by 59 which increased total open position to 173


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 52.95, which was 6.40 higher than the previous day. The implied volatity was 31.62, the open interest changed by 75 which increased total open position to 113


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 46.55, which was -0.60 lower than the previous day. The implied volatity was 32.38, the open interest changed by 1 which increased total open position to 34


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 47.15, which was 17.70 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 29.45, which was 7.50 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 21.95, which was 16.75 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 5.2, 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 5.2, 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 5.2, 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 5.2, which was 5.20 higher 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