`
[--[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 2860 CE
Delta: 0.02
Vega: 0.24
Theta: -0.30
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 1.2 0.00 33.41 152 -59 789
13 Nov 2470.50 1.2 -0.20 32.97 327 13 848
12 Nov 2474.85 1.4 -0.70 33.24 593 -9 858
11 Nov 2543.10 2.1 -30.15 27.95 3,889 -57 866
8 Nov 2769.45 32.25 -37.20 24.27 3,454 128 914
7 Nov 2842.85 69.45 -37.05 25.07 2,335 668 787
6 Nov 2897.30 106.5 12.95 25.76 794 12 117
5 Nov 2887.30 93.55 -22.70 23.29 240 50 105
4 Nov 2915.30 116.25 -17.15 25.85 32 10 54
1 Nov 2939.85 133.4 -5.80 24.07 1 0 44
31 Oct 2935.65 139.2 -321.10 - 55 43 43
30 Oct 2996.65 460.3 0.00 - 0 0 0
29 Oct 2992.85 460.3 0.00 - 0 0 0
28 Oct 3001.85 460.3 0.00 - 0 0 0
25 Oct 2958.00 460.3 0.00 - 0 0 0
24 Oct 2972.00 460.3 0.00 - 0 0 0
23 Oct 2989.70 460.3 0.00 - 0 0 0
22 Oct 3006.85 460.3 0.00 - 0 0 0
21 Oct 3049.20 460.3 0.00 - 0 0 0
18 Oct 2992.15 460.3 0.00 - 0 0 0
17 Oct 3055.85 460.3 0.00 - 0 0 0
16 Oct 3082.10 460.3 0.00 - 0 0 0
15 Oct 3067.10 460.3 0.00 - 0 0 0
14 Oct 3039.15 460.3 0.00 - 0 0 0
11 Oct 3037.20 460.3 0.00 - 0 0 0
10 Oct 3059.10 460.3 0.00 - 0 0 0
9 Oct 3078.85 460.3 0.00 - 0 0 0
8 Oct 3088.05 460.3 0.00 - 0 0 0
7 Oct 3062.25 460.3 460.30 - 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 2860 expiring on 28NOV2024

Delta for 2860 CE is 0.02

Historical price for 2860 CE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 33.41, the open interest changed by -59 which decreased total open position to 789


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 32.97, the open interest changed by 13 which increased total open position to 848


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.4, which was -0.70 lower than the previous day. The implied volatity was 33.24, the open interest changed by -9 which decreased total open position to 858


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 2.1, which was -30.15 lower than the previous day. The implied volatity was 27.95, the open interest changed by -57 which decreased total open position to 866


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 32.25, which was -37.20 lower than the previous day. The implied volatity was 24.27, the open interest changed by 128 which increased total open position to 914


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 69.45, which was -37.05 lower than the previous day. The implied volatity was 25.07, the open interest changed by 668 which increased total open position to 787


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 106.5, which was 12.95 higher than the previous day. The implied volatity was 25.76, the open interest changed by 12 which increased total open position to 117


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 93.55, which was -22.70 lower than the previous day. The implied volatity was 23.29, the open interest changed by 50 which increased total open position to 105


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 116.25, which was -17.15 lower than the previous day. The implied volatity was 25.85, the open interest changed by 10 which increased total open position to 54


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 133.4, which was -5.80 lower than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 44


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 139.2, which was -321.10 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, which was 460.30 higher 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 2860 PE
Delta: -0.86
Vega: 1.09
Theta: -1.70
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 381.6 6.60 61.09 10 -9 248
13 Nov 2470.50 375 0.00 0.00 0 -10 0
12 Nov 2474.85 375 51.20 - 16 -9 264
11 Nov 2543.10 323.8 199.00 51.42 383 23 447
8 Nov 2769.45 124.8 47.60 30.64 715 -74 426
7 Nov 2842.85 77.2 23.00 28.80 2,070 -204 507
6 Nov 2897.30 54.2 -14.60 28.70 1,514 170 705
5 Nov 2887.30 68.8 6.70 31.64 732 87 535
4 Nov 2915.30 62.1 -3.45 31.62 795 213 451
1 Nov 2939.85 65.55 4.05 34.30 53 25 239
31 Oct 2935.65 61.5 23.35 - 289 24 213
30 Oct 2996.65 38.15 0.60 - 19 10 188
29 Oct 2992.85 37.55 1.35 - 4 3 177
28 Oct 3001.85 36.2 -6.60 - 1 0 174
25 Oct 2958.00 42.8 -1.00 - 30 -1 174
24 Oct 2972.00 43.8 6.25 - 6 -1 175
23 Oct 2989.70 37.55 7.55 - 23 0 176
22 Oct 3006.85 30 0.00 - 0 0 0
21 Oct 3049.20 30 -14.00 - 1 0 176
18 Oct 2992.15 44 16.50 - 183 159 175
17 Oct 3055.85 27.5 20.05 - 16 14 14
16 Oct 3082.10 7.45 0.00 - 0 0 0
15 Oct 3067.10 7.45 0.00 - 0 0 0
14 Oct 3039.15 7.45 0.00 - 0 0 0
11 Oct 3037.20 7.45 0.00 - 0 0 0
10 Oct 3059.10 7.45 7.45 - 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 2860 expiring on 28NOV2024

Delta for 2860 PE is -0.86

Historical price for 2860 PE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 381.6, which was 6.60 higher than the previous day. The implied volatity was 61.09, the open interest changed by -9 which decreased total open position to 248


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 375, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 375, which was 51.20 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 264


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 323.8, which was 199.00 higher than the previous day. The implied volatity was 51.42, the open interest changed by 23 which increased total open position to 447


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 124.8, which was 47.60 higher than the previous day. The implied volatity was 30.64, the open interest changed by -74 which decreased total open position to 426


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 77.2, which was 23.00 higher than the previous day. The implied volatity was 28.80, the open interest changed by -204 which decreased total open position to 507


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 54.2, which was -14.60 lower than the previous day. The implied volatity was 28.70, the open interest changed by 170 which increased total open position to 705


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 68.8, which was 6.70 higher than the previous day. The implied volatity was 31.64, the open interest changed by 87 which increased total open position to 535


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 62.1, which was -3.45 lower than the previous day. The implied volatity was 31.62, the open interest changed by 213 which increased total open position to 451


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 65.55, which was 4.05 higher than the previous day. The implied volatity was 34.30, the open interest changed by 25 which increased total open position to 239


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 61.5, which was 23.35 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 38.15, which was 0.60 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 37.55, which was 1.35 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 36.2, which was -6.60 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 42.8, which was -1.00 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 43.8, which was 6.25 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 37.55, which was 7.55 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 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 30, which was -14.00 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 44, which was 16.50 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 27.5, which was 20.05 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 7.45, 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 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 7.45, 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 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 7.45, 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 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 7.45, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 7.45, which was 7.45 higher 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