`
[--[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 2880 CE
Delta: 0.02
Vega: 0.21
Theta: -0.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 1 -0.30 33.87 111 -34 496
13 Nov 2470.50 1.3 -0.05 35.01 148 -47 533
12 Nov 2474.85 1.35 -0.60 34.36 286 -26 621
11 Nov 2543.10 1.95 -24.90 29.00 1,633 -38 647
8 Nov 2769.45 26.85 -32.75 24.38 1,962 235 682
7 Nov 2842.85 59.6 -34.70 24.89 2,025 180 451
6 Nov 2897.30 94.3 10.55 25.63 2,004 86 272
5 Nov 2887.30 83.75 -17.75 23.89 668 108 194
4 Nov 2915.30 101.5 -32.50 24.94 169 35 86
1 Nov 2939.85 134 7.40 28.79 1 0 51
31 Oct 2935.65 126.6 -200.65 - 109 51 51
30 Oct 2996.65 327.25 0.00 - 0 0 0
29 Oct 2992.85 327.25 0.00 - 0 0 0
28 Oct 3001.85 327.25 0.00 - 0 0 0
25 Oct 2958.00 327.25 0.00 - 0 0 0
24 Oct 2972.00 327.25 0.00 - 0 0 0
23 Oct 2989.70 327.25 0.00 - 0 0 0
22 Oct 3006.85 327.25 0.00 - 0 0 0
21 Oct 3049.20 327.25 0.00 - 0 0 0
18 Oct 2992.15 327.25 0.00 - 0 0 0
17 Oct 3055.85 327.25 0.00 - 0 0 0
16 Oct 3082.10 327.25 0.00 - 0 0 0
15 Oct 3067.10 327.25 0.00 - 0 0 0
14 Oct 3039.15 327.25 0.00 - 0 0 0
11 Oct 3037.20 327.25 0.00 - 0 0 0
10 Oct 3059.10 327.25 0.00 - 0 0 0
9 Oct 3078.85 327.25 0.00 - 0 0 0
8 Oct 3088.05 327.25 0.00 - 0 0 0
7 Oct 3062.25 327.25 0.00 - 0 0 0
3 Oct 3149.30 327.25 327.25 - 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 2880 expiring on 28NOV2024

Delta for 2880 CE is 0.02

Historical price for 2880 CE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 33.87, the open interest changed by -34 which decreased total open position to 496


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 35.01, the open interest changed by -47 which decreased total open position to 533


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was 34.36, the open interest changed by -26 which decreased total open position to 621


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.95, which was -24.90 lower than the previous day. The implied volatity was 29.00, the open interest changed by -38 which decreased total open position to 647


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 26.85, which was -32.75 lower than the previous day. The implied volatity was 24.38, the open interest changed by 235 which increased total open position to 682


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 59.6, which was -34.70 lower than the previous day. The implied volatity was 24.89, the open interest changed by 180 which increased total open position to 451


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 94.3, which was 10.55 higher than the previous day. The implied volatity was 25.63, the open interest changed by 86 which increased total open position to 272


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 83.75, which was -17.75 lower than the previous day. The implied volatity was 23.89, the open interest changed by 108 which increased total open position to 194


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 101.5, which was -32.50 lower than the previous day. The implied volatity was 24.94, the open interest changed by 35 which increased total open position to 86


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 134, which was 7.40 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 51


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 126.6, which was -200.65 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, which was 327.25 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 2880 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 398.25 0.00 0.00 0 0 0
13 Nov 2470.50 398.25 0.00 0.00 0 -14 0
12 Nov 2474.85 398.25 63.25 33.59 23 -10 278
11 Nov 2543.10 335 194.00 46.65 341 -33 408
8 Nov 2769.45 141 52.65 31.77 411 18 440
7 Nov 2842.85 88.35 26.20 29.04 1,061 -22 423
6 Nov 2897.30 62.15 -15.90 28.59 905 56 454
5 Nov 2887.30 78.05 6.75 31.75 774 59 402
4 Nov 2915.30 71.3 -1.70 31.96 668 92 346
1 Nov 2939.85 73 3.70 34.20 6 3 254
31 Oct 2935.65 69.3 24.80 - 339 121 250
30 Oct 2996.65 44.5 0.75 - 16 8 128
29 Oct 2992.85 43.75 0.00 - 0 1 0
28 Oct 3001.85 43.75 -4.50 - 5 120 120
25 Oct 2958.00 48.25 0.00 - 0 0 0
24 Oct 2972.00 48.25 0.00 - 0 0 0
23 Oct 2989.70 48.25 0.00 - 0 0 0
22 Oct 3006.85 48.25 0.00 - 0 0 0
21 Oct 3049.20 48.25 0.00 - 0 65 0
18 Oct 2992.15 48.25 17.25 - 72 65 119
17 Oct 3055.85 31 -8.60 - 54 44 44
16 Oct 3082.10 39.6 0.00 - 0 0 0
15 Oct 3067.10 39.6 0.00 - 0 0 0
14 Oct 3039.15 39.6 0.00 - 0 0 0
11 Oct 3037.20 39.6 0.00 - 0 0 0
10 Oct 3059.10 39.6 0.00 - 0 0 0
9 Oct 3078.85 39.6 0.00 - 0 0 0
8 Oct 3088.05 39.6 0.00 - 0 0 0
7 Oct 3062.25 39.6 0.00 - 0 0 0
3 Oct 3149.30 39.6 0.00 - 0 0 0
1 Oct 3277.35 39.6 0.00 - 0 0 0
30 Sept 3329.10 39.6 39.60 - 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 2880 expiring on 28NOV2024

Delta for 2880 PE is 0.00

Historical price for 2880 PE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 398.25, 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 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 398.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 398.25, which was 63.25 higher than the previous day. The implied volatity was 33.59, the open interest changed by -10 which decreased total open position to 278


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 335, which was 194.00 higher than the previous day. The implied volatity was 46.65, the open interest changed by -33 which decreased total open position to 408


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 141, which was 52.65 higher than the previous day. The implied volatity was 31.77, the open interest changed by 18 which increased total open position to 440


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 88.35, which was 26.20 higher than the previous day. The implied volatity was 29.04, the open interest changed by -22 which decreased total open position to 423


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 62.15, which was -15.90 lower than the previous day. The implied volatity was 28.59, the open interest changed by 56 which increased total open position to 454


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 78.05, which was 6.75 higher than the previous day. The implied volatity was 31.75, the open interest changed by 59 which increased total open position to 402


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 71.3, which was -1.70 lower than the previous day. The implied volatity was 31.96, the open interest changed by 92 which increased total open position to 346


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 73, which was 3.70 higher than the previous day. The implied volatity was 34.20, the open interest changed by 3 which increased total open position to 254


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 69.3, which was 24.80 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 44.5, 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 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 43.75, 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 43.75, which was -4.50 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, which was 17.25 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 31, which was -8.60 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, which was 39.60 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