`
[--[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 2840 CE
Delta: 0.01
Vega: 0.10
Theta: -0.37
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 0.65 -0.10 48.65 172 -66 449
20 Nov 2483.70 0.75 0.00 37.88 131 -36 515
19 Nov 2483.70 0.75 -0.30 37.88 131 -36 515
18 Nov 2483.70 1.05 -0.30 38.03 72 -12 550
14 Nov 2483.15 1.35 -0.10 32.46 106 -7 563
13 Nov 2470.50 1.45 -0.10 32.75 169 -27 568
12 Nov 2474.85 1.55 -1.05 32.36 395 -45 704
11 Nov 2543.10 2.6 -35.50 27.56 2,513 -5 804
8 Nov 2769.45 38.1 -41.60 24.02 4,193 516 793
7 Nov 2842.85 79.7 -38.10 25.06 864 224 271
6 Nov 2897.30 117.8 11.65 25.21 247 37 50
5 Nov 2887.30 106.15 -15.85 23.37 31 7 11
4 Nov 2915.30 122 -236.55 23.07 9 4 4
1 Nov 2939.85 358.55 0.00 - 0 0 0
31 Oct 2935.65 358.55 0.00 - 0 0 0
30 Oct 2996.65 358.55 0.00 - 0 0 0
29 Oct 2992.85 358.55 0.00 - 0 0 0
28 Oct 3001.85 358.55 0.00 - 0 0 0
25 Oct 2958.00 358.55 0.00 - 0 0 0
24 Oct 2972.00 358.55 0.00 - 0 0 0
23 Oct 2989.70 358.55 0.00 - 0 0 0
22 Oct 3006.85 358.55 0.00 - 0 0 0
21 Oct 3049.20 358.55 0.00 - 0 0 0
18 Oct 2992.15 358.55 0.00 - 0 0 0
17 Oct 3055.85 358.55 0.00 - 0 0 0
16 Oct 3082.10 358.55 0.00 - 0 0 0
15 Oct 3067.10 358.55 0.00 - 0 0 0
14 Oct 3039.15 358.55 0.00 - 0 0 0
11 Oct 3037.20 358.55 0.00 - 0 0 0
10 Oct 3059.10 358.55 0.00 - 0 0 0
9 Oct 3078.85 358.55 0.00 - 0 0 0
8 Oct 3088.05 358.55 0.00 - 0 0 0
7 Oct 3062.25 358.55 0.00 - 0 0 0
3 Oct 3149.30 358.55 358.55 - 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 0.00 - 0 0 0
26 Sept 3277.05 0 - 0 0 0


For Asian Paints Limited - strike price 2840 expiring on 28NOV2024

Delta for 2840 CE is 0.01

Historical price for 2840 CE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 48.65, the open interest changed by -66 which decreased total open position to 449


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 37.88, the open interest changed by -36 which decreased total open position to 515


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 37.88, the open interest changed by -36 which decreased total open position to 515


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 38.03, the open interest changed by -12 which decreased total open position to 550


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 32.46, the open interest changed by -7 which decreased total open position to 563


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 32.75, the open interest changed by -27 which decreased total open position to 568


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.55, which was -1.05 lower than the previous day. The implied volatity was 32.36, the open interest changed by -45 which decreased total open position to 704


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 2.6, which was -35.50 lower than the previous day. The implied volatity was 27.56, the open interest changed by -5 which decreased total open position to 804


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 38.1, which was -41.60 lower than the previous day. The implied volatity was 24.02, the open interest changed by 516 which increased total open position to 793


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 79.7, which was -38.10 lower than the previous day. The implied volatity was 25.06, the open interest changed by 224 which increased total open position to 271


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 117.8, which was 11.65 higher than the previous day. The implied volatity was 25.21, the open interest changed by 37 which increased total open position to 50


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 106.15, which was -15.85 lower than the previous day. The implied volatity was 23.37, the open interest changed by 7 which increased total open position to 11


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 122, which was -236.55 lower than the previous day. The implied volatity was 23.07, the open interest changed by 4 which increased total open position to 4


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 358.55, 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 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 358.55, which was 358.55 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 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 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 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 2840 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 401 56.00 - 8 -5 205
20 Nov 2483.70 345 0.00 - 7 -6 211
19 Nov 2483.70 345 -16.00 - 7 -5 211
18 Nov 2483.70 361 -30.40 58.81 15 -12 218
14 Nov 2483.15 391.4 0.00 0.00 0 -9 0
13 Nov 2470.50 391.4 27.55 73.91 13 -8 231
12 Nov 2474.85 363.85 69.20 42.45 14 -5 244
11 Nov 2543.10 294.65 182.00 42.37 418 -108 456
8 Nov 2769.45 112.65 44.40 30.91 1,497 -91 564
7 Nov 2842.85 68.25 19.75 29.09 997 11 655
6 Nov 2897.30 48.5 -12.35 29.40 476 66 651
5 Nov 2887.30 60.85 13.85 31.74 1,011 367 585
4 Nov 2915.30 47 -5.25 28.83 3 -1 217
1 Nov 2939.85 52.25 0.00 0.00 0 5 0
31 Oct 2935.65 52.25 18.30 - 101 5 218
30 Oct 2996.65 33.95 -3.20 - 64 -6 213
29 Oct 2992.85 37.15 -1.25 - 80 12 225
28 Oct 3001.85 38.4 -0.60 - 12 213 213
25 Oct 2958.00 39 0.00 - 0 8 0
24 Oct 2972.00 39 3.95 - 13 7 216
23 Oct 2989.70 35.05 5.05 - 5 0 209
22 Oct 3006.85 30 -4.35 - 1 0 208
21 Oct 3049.20 34.35 2.70 - 209 208 208
18 Oct 2992.15 31.65 0.00 - 0 0 0
17 Oct 3055.85 31.65 0.00 - 0 0 0
16 Oct 3082.10 31.65 0.00 - 0 0 0
15 Oct 3067.10 31.65 0.00 - 0 0 0
14 Oct 3039.15 31.65 0.00 - 0 0 0
11 Oct 3037.20 31.65 0.00 - 0 0 0
10 Oct 3059.10 31.65 0.00 - 0 0 0
9 Oct 3078.85 31.65 0.00 - 0 0 0
8 Oct 3088.05 31.65 0.00 - 0 0 0
7 Oct 3062.25 31.65 0.00 - 0 0 0
3 Oct 3149.30 31.65 0.00 - 0 0 0
1 Oct 3277.35 31.65 0.00 - 0 0 0
30 Sept 3329.10 31.65 31.65 - 0 0 0
27 Sept 3310.75 0 0.00 - 0 0 0
26 Sept 3277.05 0 - 0 0 0


For Asian Paints Limited - strike price 2840 expiring on 28NOV2024

Delta for 2840 PE is -

Historical price for 2840 PE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 401, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 205


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 345, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 211


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 345, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 211


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 361, which was -30.40 lower than the previous day. The implied volatity was 58.81, the open interest changed by -12 which decreased total open position to 218


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 391.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 391.4, which was 27.55 higher than the previous day. The implied volatity was 73.91, the open interest changed by -8 which decreased total open position to 231


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 363.85, which was 69.20 higher than the previous day. The implied volatity was 42.45, the open interest changed by -5 which decreased total open position to 244


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 294.65, which was 182.00 higher than the previous day. The implied volatity was 42.37, the open interest changed by -108 which decreased total open position to 456


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 112.65, which was 44.40 higher than the previous day. The implied volatity was 30.91, the open interest changed by -91 which decreased total open position to 564


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 68.25, which was 19.75 higher than the previous day. The implied volatity was 29.09, the open interest changed by 11 which increased total open position to 655


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 48.5, which was -12.35 lower than the previous day. The implied volatity was 29.40, the open interest changed by 66 which increased total open position to 651


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 60.85, which was 13.85 higher than the previous day. The implied volatity was 31.74, the open interest changed by 367 which increased total open position to 585


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 47, which was -5.25 lower than the previous day. The implied volatity was 28.83, the open interest changed by -1 which decreased total open position to 217


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 52.25, 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 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 52.25, which was 18.30 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 33.95, which was -3.20 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 37.15, which was -1.25 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 38.4, which was -0.60 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 39, 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 39, which was 3.95 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 35.05, which was 5.05 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 30, which was -4.35 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 34.35, which was 2.70 higher 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, which was 31.65 higher 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 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to