`
[--[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 3100 CE
Delta: 0.01
Vega: 0.12
Theta: -0.21
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 0.7 -0.15 46.30 156 -33 2,338
13 Nov 2470.50 0.85 0.05 46.38 289 10 2,372
12 Nov 2474.85 0.8 -0.10 44.98 505 -58 2,380
11 Nov 2543.10 0.9 -4.10 38.85 4,183 -360 2,440
8 Nov 2769.45 5 -4.80 29.41 5,954 873 2,789
7 Nov 2842.85 9.8 -9.15 26.78 2,276 103 1,904
6 Nov 2897.30 18.95 2.55 26.50 2,013 148 1,812
5 Nov 2887.30 16.4 -6.10 25.73 1,997 164 1,663
4 Nov 2915.30 22.5 -12.50 26.12 2,611 41 1,502
1 Nov 2939.85 35 -1.15 27.13 472 -54 1,460
31 Oct 2935.65 36.15 -17.00 - 2,162 303 1,510
30 Oct 2996.65 53.15 2.50 - 1,419 73 1,206
29 Oct 2992.85 50.65 -4.35 - 942 150 1,132
28 Oct 3001.85 55 13.05 - 1,370 406 976
25 Oct 2958.00 41.95 -4.50 - 477 121 570
24 Oct 2972.00 46.45 -5.60 - 296 89 449
23 Oct 2989.70 52.05 -10.95 - 408 44 360
22 Oct 3006.85 63 -5.95 - 390 -30 316
21 Oct 3049.20 68.95 9.10 - 249 21 346
18 Oct 2992.15 59.85 -21.25 - 223 110 324
17 Oct 3055.85 81.1 -11.75 - 57 17 212
16 Oct 3082.10 92.85 -0.35 - 194 76 194
15 Oct 3067.10 93.2 17.20 - 110 4 118
14 Oct 3039.15 76 -1.00 - 88 41 114
11 Oct 3037.20 77 -18.75 - 31 16 71
10 Oct 3059.10 95.75 -10.85 - 66 29 54
9 Oct 3078.85 106.6 -6.90 - 21 8 23
8 Oct 3088.05 113.5 14.65 - 15 8 14
7 Oct 3062.25 98.85 -159.10 - 9 5 5
4 Oct 3072.50 257.95 0.00 - 0 0 0
3 Oct 3149.30 257.95 0.00 - 0 0 0
1 Oct 3277.35 257.95 0.00 - 0 0 0
30 Sept 3329.10 257.95 0.00 - 0 0 0
27 Sept 3310.75 257.95 - 0 0 0


For Asian Paints Limited - strike price 3100 expiring on 28NOV2024

Delta for 3100 CE is 0.01

Historical price for 3100 CE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 46.30, the open interest changed by -33 which decreased total open position to 2338


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 46.38, the open interest changed by 10 which increased total open position to 2372


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 44.98, the open interest changed by -58 which decreased total open position to 2380


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0.9, which was -4.10 lower than the previous day. The implied volatity was 38.85, the open interest changed by -360 which decreased total open position to 2440


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 5, which was -4.80 lower than the previous day. The implied volatity was 29.41, the open interest changed by 873 which increased total open position to 2789


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 9.8, which was -9.15 lower than the previous day. The implied volatity was 26.78, the open interest changed by 103 which increased total open position to 1904


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 18.95, which was 2.55 higher than the previous day. The implied volatity was 26.50, the open interest changed by 148 which increased total open position to 1812


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 16.4, which was -6.10 lower than the previous day. The implied volatity was 25.73, the open interest changed by 164 which increased total open position to 1663


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 22.5, which was -12.50 lower than the previous day. The implied volatity was 26.12, the open interest changed by 41 which increased total open position to 1502


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 35, which was -1.15 lower than the previous day. The implied volatity was 27.13, the open interest changed by -54 which decreased total open position to 1460


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 36.15, which was -17.00 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 53.15, which was 2.50 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 50.65, which was -4.35 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 55, which was 13.05 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 41.95, 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 24 Oct ASIANPAINT was trading at 2972.00. The strike last trading price was 46.45, which was -5.60 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 52.05, which was -10.95 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 63, which was -5.95 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 68.95, which was 9.10 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 59.85, which was -21.25 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 81.1, which was -11.75 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 92.85, which was -0.35 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 93.2, which was 17.20 higher 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 76, 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 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 77, which was -18.75 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 95.75, which was -10.85 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 106.6, which was -6.90 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 113.5, which was 14.65 higher 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 98.85, which was -159.10 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 257.95, 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 257.95, 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 257.95, 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 257.95, 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 257.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ASIANPAINT 28NOV2024 3100 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2483.15 619 -16.95 - 16 -4 618
13 Nov 2470.50 635.95 13.95 - 45 -31 622
12 Nov 2474.85 622 62.25 - 7 -4 656
11 Nov 2543.10 559.75 220.30 - 80 -74 661
8 Nov 2769.45 339.45 83.70 44.41 46 -16 734
7 Nov 2842.85 255.75 36.05 33.17 36 -13 750
6 Nov 2897.30 219.7 -12.45 36.83 17 0 763
5 Nov 2887.30 232.15 22.15 37.51 48 13 761
4 Nov 2915.30 210 3.45 34.34 80 42 747
1 Nov 2939.85 206.55 9.40 37.80 3 0 704
31 Oct 2935.65 197.15 51.60 - 217 140 704
30 Oct 2996.65 145.55 -3.65 - 250 105 562
29 Oct 2992.85 149.2 7.20 - 282 120 456
28 Oct 3001.85 142 -25.70 - 197 52 331
25 Oct 2958.00 167.7 14.20 - 51 36 279
24 Oct 2972.00 153.5 15.65 - 27 8 243
23 Oct 2989.70 137.85 0.85 - 130 64 235
22 Oct 3006.85 137 34.80 - 50 12 172
21 Oct 3049.20 102.2 -43.55 - 146 84 149
18 Oct 2992.15 145.75 38.75 - 25 11 65
17 Oct 3055.85 107 9.65 - 14 4 53
16 Oct 3082.10 97.35 0.65 - 17 7 48
15 Oct 3067.10 96.7 -5.30 - 6 3 41
14 Oct 3039.15 102 -7.95 - 4 3 38
11 Oct 3037.20 109.95 7.55 - 8 3 34
10 Oct 3059.10 102.4 -0.85 - 24 7 30
9 Oct 3078.85 103.25 3.25 - 11 2 22
8 Oct 3088.05 100 -2.40 - 14 0 19
7 Oct 3062.25 102.4 -4.60 - 11 1 16
4 Oct 3072.50 107 37.60 - 19 9 15
3 Oct 3149.30 69.4 27.30 - 7 4 4
1 Oct 3277.35 42.1 0.00 - 0 0 0
30 Sept 3329.10 42.1 0.00 - 0 0 0
27 Sept 3310.75 42.1 - 0 0 0


For Asian Paints Limited - strike price 3100 expiring on 28NOV2024

Delta for 3100 PE is -

Historical price for 3100 PE is as follows

On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 619, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 618


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 635.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 622


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 622, which was 62.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 656


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 559.75, which was 220.30 higher than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 661


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 339.45, which was 83.70 higher than the previous day. The implied volatity was 44.41, the open interest changed by -16 which decreased total open position to 734


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 255.75, which was 36.05 higher than the previous day. The implied volatity was 33.17, the open interest changed by -13 which decreased total open position to 750


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 219.7, which was -12.45 lower than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 763


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 232.15, which was 22.15 higher than the previous day. The implied volatity was 37.51, the open interest changed by 13 which increased total open position to 761


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 210, which was 3.45 higher than the previous day. The implied volatity was 34.34, the open interest changed by 42 which increased total open position to 747


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 206.55, which was 9.40 higher than the previous day. The implied volatity was 37.80, the open interest changed by 0 which decreased total open position to 704


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 197.15, which was 51.60 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 145.55, which was -3.65 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 149.2, which was 7.20 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 142, which was -25.70 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 167.7, which was 14.20 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 153.5, which was 15.65 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 137.85, which was 0.85 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 137, which was 34.80 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 102.2, which was -43.55 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 145.75, which was 38.75 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 107, which was 9.65 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 97.35, which was 0.65 higher 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 96.7, which was -5.30 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 102, which was -7.95 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 109.95, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 102.4, which was -0.85 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 103.25, which was 3.25 higher 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 100, which was -2.40 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 102.4, which was -4.60 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 107, which was 37.60 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 69.4, which was 27.30 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 42.1, 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 42.1, 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 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 42.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to