`
[--[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 3020 CE
Delta: 0.01
Vega: 0.15
Theta: -0.24
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 0.85 -0.15 42.33 9 -2 363
13 Nov 2470.50 1 0.10 42.51 97 36 366
12 Nov 2474.85 0.9 -0.10 40.92 109 26 331
11 Nov 2543.10 1 -7.40 34.75 810 -133 303
8 Nov 2769.45 8.4 -10.95 27.06 1,494 45 436
7 Nov 2842.85 19.35 -16.35 25.81 845 103 391
6 Nov 2897.30 35.7 5.30 25.94 782 54 282
5 Nov 2887.30 30.4 -9.75 24.70 472 65 228
4 Nov 2915.30 40.15 -18.95 25.30 604 -33 171
1 Nov 2939.85 59.1 -1.55 26.96 44 -1 204
31 Oct 2935.65 60.65 -25.35 - 404 0 204
30 Oct 2996.65 86 2.70 - 448 89 204
29 Oct 2992.85 83.3 -8.35 - 322 33 116
28 Oct 3001.85 91.65 21.45 - 266 60 81
25 Oct 2958.00 70.2 -4.80 - 9 -3 21
24 Oct 2972.00 75 -10.75 - 40 1 24
23 Oct 2989.70 85.75 -11.20 - 18 -1 23
22 Oct 3006.85 96.95 -14.70 - 27 12 23
21 Oct 3049.20 111.65 12.60 - 35 7 11
18 Oct 2992.15 99.05 -221.20 - 6 2 2
17 Oct 3055.85 320.25 0.00 - 0 0 0
16 Oct 3082.10 320.25 0.00 - 0 0 0
15 Oct 3067.10 320.25 0.00 - 0 0 0
14 Oct 3039.15 320.25 0.00 - 0 0 0
11 Oct 3037.20 320.25 0.00 - 0 0 0
10 Oct 3059.10 320.25 0.00 - 0 0 0
9 Oct 3078.85 320.25 0.00 - 0 0 0
8 Oct 3088.05 320.25 0.00 - 0 0 0
7 Oct 3062.25 320.25 0.00 - 0 0 0
4 Oct 3072.50 320.25 320.25 - 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 3020 expiring on 28NOV2024

Delta for 3020 CE is 0.01

Historical price for 3020 CE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 42.33, the open interest changed by -2 which decreased total open position to 363


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 42.51, the open interest changed by 36 which increased total open position to 366


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 40.92, the open interest changed by 26 which increased total open position to 331


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1, which was -7.40 lower than the previous day. The implied volatity was 34.75, the open interest changed by -133 which decreased total open position to 303


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 8.4, which was -10.95 lower than the previous day. The implied volatity was 27.06, the open interest changed by 45 which increased total open position to 436


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 19.35, which was -16.35 lower than the previous day. The implied volatity was 25.81, the open interest changed by 103 which increased total open position to 391


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 35.7, which was 5.30 higher than the previous day. The implied volatity was 25.94, the open interest changed by 54 which increased total open position to 282


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 30.4, which was -9.75 lower than the previous day. The implied volatity was 24.70, the open interest changed by 65 which increased total open position to 228


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 40.15, which was -18.95 lower than the previous day. The implied volatity was 25.30, the open interest changed by -33 which decreased total open position to 171


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 59.1, which was -1.55 lower than the previous day. The implied volatity was 26.96, the open interest changed by -1 which decreased total open position to 204


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 60.65, which was -25.35 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 86, 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 83.3, which was -8.35 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 91.65, which was 21.45 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 70.2, which was -4.80 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 75, which was -10.75 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 85.75, which was -11.20 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 96.95, which was -14.70 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 111.65, which was 12.60 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 99.05, which was -221.20 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 320.25, which was 320.25 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 3020 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 547.55 63.55 - 3 0 303
13 Nov 2470.50 484 0.00 0.00 0 0 0
12 Nov 2474.85 484 0.00 0.00 0 -10 0
11 Nov 2543.10 484 276.80 67.57 14 -9 304
8 Nov 2769.45 207.2 15.65 - 1 0 313
7 Nov 2842.85 191.55 49.25 33.24 30 11 313
6 Nov 2897.30 142.3 -22.35 28.97 10 -3 302
5 Nov 2887.30 164.65 18.45 33.72 16 -4 305
4 Nov 2915.30 146.2 -3.35 31.53 72 -14 309
1 Nov 2939.85 149.55 10.20 36.15 6 3 324
31 Oct 2935.65 139.35 40.30 - 291 0 321
30 Oct 2996.65 99.05 -3.60 - 155 37 319
29 Oct 2992.85 102.65 6.65 - 129 -1 282
28 Oct 3001.85 96 -9.00 - 345 278 281
25 Oct 2958.00 105 25.00 - 3 0 3
24 Oct 2972.00 80 0.00 - 0 2 0
23 Oct 2989.70 80 -10.25 - 6 1 2
22 Oct 3006.85 90.25 10.20 - 1 0 1
21 Oct 3049.20 80.05 54.65 - 1 0 0
18 Oct 2992.15 25.4 0.00 - 0 0 0
17 Oct 3055.85 25.4 0.00 - 0 0 0
16 Oct 3082.10 25.4 0.00 - 0 0 0
15 Oct 3067.10 25.4 0.00 - 0 0 0
14 Oct 3039.15 25.4 0.00 - 0 0 0
11 Oct 3037.20 25.4 0.00 - 0 0 0
10 Oct 3059.10 25.4 0.00 - 0 0 0
9 Oct 3078.85 25.4 0.00 - 0 0 0
8 Oct 3088.05 25.4 0.00 - 0 0 0
7 Oct 3062.25 25.4 0.00 - 0 0 0
4 Oct 3072.50 25.4 25.40 - 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 3020 expiring on 28NOV2024

Delta for 3020 PE is -

Historical price for 3020 PE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 547.55, which was 63.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 303


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 484, 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 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 484, 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 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 484, which was 276.80 higher than the previous day. The implied volatity was 67.57, the open interest changed by -9 which decreased total open position to 304


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 207.2, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 313


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 191.55, which was 49.25 higher than the previous day. The implied volatity was 33.24, the open interest changed by 11 which increased total open position to 313


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 142.3, which was -22.35 lower than the previous day. The implied volatity was 28.97, the open interest changed by -3 which decreased total open position to 302


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 164.65, which was 18.45 higher than the previous day. The implied volatity was 33.72, the open interest changed by -4 which decreased total open position to 305


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 146.2, which was -3.35 lower than the previous day. The implied volatity was 31.53, the open interest changed by -14 which decreased total open position to 309


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 149.55, which was 10.20 higher than the previous day. The implied volatity was 36.15, the open interest changed by 3 which increased total open position to 324


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 139.35, which was 40.30 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 99.05, which was -3.60 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 102.65, which was 6.65 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 96, which was -9.00 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 105, which was 25.00 higher 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 80, 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 80, which was -10.25 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 90.25, which was 10.20 higher 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 80.05, which was 54.65 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 25.4, which was 25.40 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