`
[--[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 2980 CE
Delta: 0.01
Vega: 0.18
Theta: -0.27
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 1 -0.10 40.64 22 -7 404
13 Nov 2470.50 1.1 0.15 40.51 31 2 421
12 Nov 2474.85 0.95 -0.55 38.99 188 104 475
11 Nov 2543.10 1.5 -10.10 34.33 1,168 -101 371
8 Nov 2769.45 11.6 -15.70 26.21 2,070 169 487
7 Nov 2842.85 27.3 -21.10 25.54 834 55 316
6 Nov 2897.30 48.4 6.90 25.85 1,101 11 264
5 Nov 2887.30 41.5 -13.20 24.43 917 43 256
4 Nov 2915.30 54.7 -20.35 25.55 805 -56 212
1 Nov 2939.85 75.05 0.00 26.87 47 2 268
31 Oct 2935.65 75.05 -31.05 - 639 104 262
30 Oct 2996.65 106.1 2.60 - 440 21 159
29 Oct 2992.85 103.5 -9.40 - 321 74 138
28 Oct 3001.85 112.9 23.40 - 201 42 63
25 Oct 2958.00 89.5 -2.50 - 43 11 21
24 Oct 2972.00 92 -261.60 - 20 10 10
23 Oct 2989.70 353.6 0.00 - 0 0 0
22 Oct 3006.85 353.6 0.00 - 0 0 0
21 Oct 3049.20 353.6 0.00 - 0 0 0
18 Oct 2992.15 353.6 0.00 - 0 0 0
17 Oct 3055.85 353.6 0.00 - 0 0 0
16 Oct 3082.10 353.6 0.00 - 0 0 0
15 Oct 3067.10 353.6 0.00 - 0 0 0
14 Oct 3039.15 353.6 0.00 - 0 0 0
11 Oct 3037.20 353.6 0.00 - 0 0 0
10 Oct 3059.10 353.6 0.00 - 0 0 0
9 Oct 3078.85 353.6 0.00 - 0 0 0
8 Oct 3088.05 353.6 0.00 - 0 0 0
7 Oct 3062.25 353.6 353.60 - 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 2980 expiring on 28NOV2024

Delta for 2980 CE is 0.01

Historical price for 2980 CE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 40.64, the open interest changed by -7 which decreased total open position to 404


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 40.51, the open interest changed by 2 which increased total open position to 421


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 38.99, the open interest changed by 104 which increased total open position to 475


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.5, which was -10.10 lower than the previous day. The implied volatity was 34.33, the open interest changed by -101 which decreased total open position to 371


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 11.6, which was -15.70 lower than the previous day. The implied volatity was 26.21, the open interest changed by 169 which increased total open position to 487


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 27.3, which was -21.10 lower than the previous day. The implied volatity was 25.54, the open interest changed by 55 which increased total open position to 316


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 48.4, which was 6.90 higher than the previous day. The implied volatity was 25.85, the open interest changed by 11 which increased total open position to 264


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 41.5, which was -13.20 lower than the previous day. The implied volatity was 24.43, the open interest changed by 43 which increased total open position to 256


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 54.7, which was -20.35 lower than the previous day. The implied volatity was 25.55, the open interest changed by -56 which decreased total open position to 212


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 75.05, which was 0.00 lower than the previous day. The implied volatity was 26.87, the open interest changed by 2 which increased total open position to 268


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 75.05, which was -31.05 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 106.1, which was 2.60 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 103.5, which was -9.40 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 112.9, which was 23.40 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 89.5, which was -2.50 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 92, which was -261.60 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, which was 353.60 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 2980 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 519 52.00 - 1 0 358
13 Nov 2470.50 467 0.00 0.00 0 -9 0
12 Nov 2474.85 467 4.00 - 9 -5 362
11 Nov 2543.10 463 248.60 77.07 20 -11 369
8 Nov 2769.45 214.4 59.95 30.13 32 -17 380
7 Nov 2842.85 154.45 39.95 29.97 39 -16 397
6 Nov 2897.30 114.5 -18.40 28.41 97 1 413
5 Nov 2887.30 132.9 10.15 31.73 97 -9 413
4 Nov 2915.30 122.75 2.25 32.06 212 9 421
1 Nov 2939.85 120.5 4.35 34.21 13 2 413
31 Oct 2935.65 116.15 36.05 - 696 246 411
30 Oct 2996.65 80.1 -3.15 - 409 40 163
29 Oct 2992.85 83.25 2.75 - 218 95 122
28 Oct 3001.85 80.5 3.15 - 62 27 27
25 Oct 2958.00 77.35 0.00 - 0 0 0
24 Oct 2972.00 77.35 0.00 - 0 0 0
23 Oct 2989.70 77.35 0.00 - 0 0 0
22 Oct 3006.85 77.35 0.00 - 0 0 0
21 Oct 3049.20 77.35 0.00 - 0 1 0
18 Oct 2992.15 77.35 22.15 - 3 0 4
17 Oct 3055.85 55.2 0.00 - 0 0 0
16 Oct 3082.10 55.2 0.00 - 0 0 0
15 Oct 3067.10 55.2 0.00 - 0 0 0
14 Oct 3039.15 55.2 0.00 - 0 0 0
11 Oct 3037.20 55.2 0.00 - 0 0 0
10 Oct 3059.10 55.2 0.00 - 0 0 0
9 Oct 3078.85 55.2 0.00 - 0 0 0
8 Oct 3088.05 55.2 0.00 - 0 4 0
7 Oct 3062.25 55.2 55.20 - 11 5 5
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 2980 expiring on 28NOV2024

Delta for 2980 PE is -

Historical price for 2980 PE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 519, which was 52.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 358


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 467, 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 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 467, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 362


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 463, which was 248.60 higher than the previous day. The implied volatity was 77.07, the open interest changed by -11 which decreased total open position to 369


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 214.4, which was 59.95 higher than the previous day. The implied volatity was 30.13, the open interest changed by -17 which decreased total open position to 380


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 154.45, which was 39.95 higher than the previous day. The implied volatity was 29.97, the open interest changed by -16 which decreased total open position to 397


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 114.5, which was -18.40 lower than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 413


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 132.9, which was 10.15 higher than the previous day. The implied volatity was 31.73, the open interest changed by -9 which decreased total open position to 413


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 122.75, which was 2.25 higher than the previous day. The implied volatity was 32.06, the open interest changed by 9 which increased total open position to 421


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 120.5, which was 4.35 higher than the previous day. The implied volatity was 34.21, the open interest changed by 2 which increased total open position to 413


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 116.15, which was 36.05 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 80.1, 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 83.25, which was 2.75 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 80.5, which was 3.15 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, which was 22.15 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 55.2, 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 55.2, 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 55.2, 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 55.2, 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 55.2, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 55.2, 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 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 55.2, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 55.2, 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 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 55.2, which was 55.20 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