`
[--[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 2920 CE
Delta: 0.02
Vega: 0.20
Theta: -0.27
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 1 -0.15 36.63 254 104 718
13 Nov 2470.50 1.15 -0.10 36.84 316 65 614
12 Nov 2474.85 1.25 -0.35 36.64 170 -18 554
11 Nov 2543.10 1.6 -17.55 30.76 1,234 24 572
8 Nov 2769.45 19.15 -25.25 25.06 1,579 155 601
7 Nov 2842.85 44.4 -29.40 25.20 1,194 101 449
6 Nov 2897.30 73.8 10.10 25.87 1,369 13 349
5 Nov 2887.30 63.7 -15.85 23.93 1,360 23 336
4 Nov 2915.30 79.55 -22.45 24.94 1,036 226 312
1 Nov 2939.85 102 -2.50 25.96 17 3 86
31 Oct 2935.65 104.5 -38.75 - 154 48 83
30 Oct 2996.65 143.25 2.70 - 15 -5 35
29 Oct 2992.85 140.55 -7.30 - 38 30 39
28 Oct 3001.85 147.85 -149.60 - 9 7 7
25 Oct 2958.00 297.45 0.00 - 0 0 0
24 Oct 2972.00 297.45 0.00 - 0 0 0
23 Oct 2989.70 297.45 0.00 - 0 0 0
22 Oct 3006.85 297.45 0.00 - 0 0 0
21 Oct 3049.20 297.45 0.00 - 0 0 0
18 Oct 2992.15 297.45 0.00 - 0 0 0
17 Oct 3055.85 297.45 0.00 - 0 0 0
16 Oct 3082.10 297.45 0.00 - 0 0 0
15 Oct 3067.10 297.45 0.00 - 0 0 0
14 Oct 3039.15 297.45 0.00 - 0 0 0
11 Oct 3037.20 297.45 0.00 - 0 0 0
10 Oct 3059.10 297.45 0.00 - 0 0 0
9 Oct 3078.85 297.45 0.00 - 0 0 0
8 Oct 3088.05 297.45 0.00 - 0 0 0
7 Oct 3062.25 297.45 0.00 - 0 0 0
3 Oct 3149.30 297.45 297.45 - 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 2920 expiring on 28NOV2024

Delta for 2920 CE is 0.02

Historical price for 2920 CE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 36.63, the open interest changed by 104 which increased total open position to 718


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 36.84, the open interest changed by 65 which increased total open position to 614


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 36.64, the open interest changed by -18 which decreased total open position to 554


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.6, which was -17.55 lower than the previous day. The implied volatity was 30.76, the open interest changed by 24 which increased total open position to 572


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 19.15, which was -25.25 lower than the previous day. The implied volatity was 25.06, the open interest changed by 155 which increased total open position to 601


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 44.4, which was -29.40 lower than the previous day. The implied volatity was 25.20, the open interest changed by 101 which increased total open position to 449


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 73.8, which was 10.10 higher than the previous day. The implied volatity was 25.87, the open interest changed by 13 which increased total open position to 349


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 63.7, which was -15.85 lower than the previous day. The implied volatity was 23.93, the open interest changed by 23 which increased total open position to 336


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 79.55, which was -22.45 lower than the previous day. The implied volatity was 24.94, the open interest changed by 226 which increased total open position to 312


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 102, which was -2.50 lower than the previous day. The implied volatity was 25.96, the open interest changed by 3 which increased total open position to 86


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 104.5, which was -38.75 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 143.25, 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 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 140.55, which was -7.30 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 147.85, which was -149.60 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 297.45, 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 24 Oct ASIANPAINT was trading at 2972.00. The strike last trading price was 297.45, 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 23 Oct ASIANPAINT was trading at 2989.70. The strike last trading price was 297.45, 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 297.45, 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 297.45, 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 297.45, 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 297.45, 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 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 297.45, 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 297.45, 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 297.45, 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 297.45, 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 297.45, 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 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 297.45, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 297.45, 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 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 297.45, 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 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 297.45, which was 297.45 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 2920 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 452 0.00 0.00 0 -1 0
13 Nov 2470.50 452 77.00 67.57 1 0 209
12 Nov 2474.85 375 0.00 0.00 0 -5 0
11 Nov 2543.10 375 201.00 50.53 13 -2 212
8 Nov 2769.45 174 62.00 33.71 70 -6 214
7 Nov 2842.85 112 31.35 29.14 276 17 220
6 Nov 2897.30 80.65 -17.75 28.47 389 17 201
5 Nov 2887.30 98.4 6.70 31.89 485 46 184
4 Nov 2915.30 91.7 1.20 32.60 787 10 138
1 Nov 2939.85 90.5 5.70 34.28 18 3 126
31 Oct 2935.65 84.8 28.10 - 264 47 125
30 Oct 2996.65 56.7 -3.15 - 103 13 77
29 Oct 2992.85 59.85 1.90 - 135 43 65
28 Oct 3001.85 57.95 9.75 - 13 21 21
25 Oct 2958.00 48.2 0.00 - 0 1 0
24 Oct 2972.00 48.2 5.60 - 1 0 12
23 Oct 2989.70 42.6 0.00 - 0 0 0
22 Oct 3006.85 42.6 0.00 - 0 0 0
21 Oct 3049.20 42.6 0.00 - 1 0 12
18 Oct 2992.15 42.6 0.00 - 0 0 0
17 Oct 3055.85 42.6 0.00 - 0 0 0
16 Oct 3082.10 42.6 0.00 - 0 0 0
15 Oct 3067.10 42.6 0.00 - 0 0 0
14 Oct 3039.15 42.6 0.00 - 0 0 0
11 Oct 3037.20 42.6 0.00 - 0 0 0
10 Oct 3059.10 42.6 0.00 - 0 0 0
9 Oct 3078.85 42.6 0.00 - 0 0 12
8 Oct 3088.05 42.6 0.00 - 0 12 0
7 Oct 3062.25 42.6 -6.50 - 15 8 8
3 Oct 3149.30 49.1 0.00 - 0 0 0
1 Oct 3277.35 49.1 0.00 - 0 0 0
30 Sept 3329.10 49.1 49.10 - 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 2920 expiring on 28NOV2024

Delta for 2920 PE is 0.00

Historical price for 2920 PE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 452, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 452, which was 77.00 higher than the previous day. The implied volatity was 67.57, the open interest changed by 0 which decreased total open position to 209


On 12 Nov ASIANPAINT was trading at 2474.85. 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 -5 which decreased total open position to 0


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 375, which was 201.00 higher than the previous day. The implied volatity was 50.53, the open interest changed by -2 which decreased total open position to 212


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 174, which was 62.00 higher than the previous day. The implied volatity was 33.71, the open interest changed by -6 which decreased total open position to 214


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 112, which was 31.35 higher than the previous day. The implied volatity was 29.14, the open interest changed by 17 which increased total open position to 220


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 80.65, which was -17.75 lower than the previous day. The implied volatity was 28.47, the open interest changed by 17 which increased total open position to 201


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 98.4, which was 6.70 higher than the previous day. The implied volatity was 31.89, the open interest changed by 46 which increased total open position to 184


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 91.7, which was 1.20 higher than the previous day. The implied volatity was 32.60, the open interest changed by 10 which increased total open position to 138


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 90.5, which was 5.70 higher than the previous day. The implied volatity was 34.28, the open interest changed by 3 which increased total open position to 126


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 84.8, which was 28.10 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 56.7, which was -3.15 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 59.85, which was 1.90 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 57.95, which was 9.75 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 48.2, 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 48.2, which was 5.60 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 42.6, 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 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 42.6, 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 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 42.6, 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 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 42.6, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 42.6, 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 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, which was -6.50 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 49.1, 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 49.1, 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 49.1, which was 49.10 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