`
[--[65.84.65.76]--]
ASIANPAINT
Asian Paints Limited

2428.15 -55.54 (-2.24%)

Back to Option Chain


Historical option data for ASIANPAINT

21 Nov 2024 04:11 PM IST
ASIANPAINT 28NOV2024 3300 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 0.2 -0.15 - 29 -22 576
20 Nov 2483.70 0.35 0.00 - 40 -30 606
19 Nov 2483.70 0.35 -0.20 - 40 -22 606
18 Nov 2483.70 0.55 0.00 - 87 -6 618
14 Nov 2483.15 0.55 -0.05 - 105 -11 625
13 Nov 2470.50 0.6 0.15 - 278 -37 629
12 Nov 2474.85 0.45 -0.20 - 623 -55 665
11 Nov 2543.10 0.65 -1.20 47.63 777 -267 726
8 Nov 2769.45 1.85 -0.20 35.47 418 -16 990
7 Nov 2842.85 2.05 -1.75 30.16 414 51 1,006
6 Nov 2897.30 3.8 0.05 28.91 494 45 955
5 Nov 2887.30 3.75 -1.10 29.00 488 60 915
4 Nov 2915.30 4.85 -4.15 28.38 835 -4 856
1 Nov 2939.85 9 0.00 28.93 135 21 854
31 Oct 2935.65 9 -4.50 - 491 9 835
30 Oct 2996.65 13.5 0.70 - 519 65 823
29 Oct 2992.85 12.8 -0.45 - 429 96 758
28 Oct 3001.85 13.25 1.65 - 696 220 662
25 Oct 2958.00 11.6 0.55 - 231 17 442
24 Oct 2972.00 11.05 -3.25 - 220 -33 424
23 Oct 2989.70 14.3 -3.15 - 181 30 454
22 Oct 3006.85 17.45 -1.00 - 183 -6 425
21 Oct 3049.20 18.45 -0.40 - 156 6 430
18 Oct 2992.15 18.85 -6.15 - 373 81 424
17 Oct 3055.85 25 -4.25 - 118 34 343
16 Oct 3082.10 29.25 -3.85 - 67 33 310
15 Oct 3067.10 33.1 8.35 - 137 -12 271
14 Oct 3039.15 24.75 -1.90 - 51 -1 284
11 Oct 3037.20 26.65 -6.40 - 78 25 283
10 Oct 3059.10 33.05 -6.95 - 71 41 257
9 Oct 3078.85 40 0.40 - 78 16 216
8 Oct 3088.05 39.6 2.85 - 76 4 200
7 Oct 3062.25 36.75 -6.55 - 77 46 188
4 Oct 3072.50 43.3 -21.70 - 54 28 142
3 Oct 3149.30 65 -52.50 - 39 20 114
1 Oct 3277.35 117.5 -43.05 - 120 90 94
30 Sept 3329.10 160.55 20.25 - 16 4 5
27 Sept 3310.75 140.3 - 1 0 0


For Asian Paints Limited - strike price 3300 expiring on 28NOV2024

Delta for 3300 CE is -

Historical price for 3300 CE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 576


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 606


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 606


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 618


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 625


On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 629


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 665


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0.65, which was -1.20 lower than the previous day. The implied volatity was 47.63, the open interest changed by -267 which decreased total open position to 726


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 1.85, which was -0.20 lower than the previous day. The implied volatity was 35.47, the open interest changed by -16 which decreased total open position to 990


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 2.05, which was -1.75 lower than the previous day. The implied volatity was 30.16, the open interest changed by 51 which increased total open position to 1006


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 3.8, which was 0.05 higher than the previous day. The implied volatity was 28.91, the open interest changed by 45 which increased total open position to 955


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 3.75, which was -1.10 lower than the previous day. The implied volatity was 29.00, the open interest changed by 60 which increased total open position to 915


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 4.85, which was -4.15 lower than the previous day. The implied volatity was 28.38, the open interest changed by -4 which decreased total open position to 856


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 28.93, the open interest changed by 21 which increased total open position to 854


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 9, 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 30 Oct ASIANPAINT was trading at 2996.65. The strike last trading price was 13.5, which was 0.70 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 12.8, which was -0.45 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 13.25, which was 1.65 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 11.6, which was 0.55 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 11.05, which was -3.25 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 14.3, 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 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 17.45, 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 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 18.45, which was -0.40 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 18.85, which was -6.15 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, which was -4.25 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 29.25, which was -3.85 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 33.1, which was 8.35 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 24.75, which was -1.90 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 26.65, which was -6.40 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 33.05, which was -6.95 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 40, which was 0.40 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 39.6, which was 2.85 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 36.75, which was -6.55 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 43.3, which was -21.70 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 65, which was -52.50 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 117.5, which was -43.05 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 160.55, which was 20.25 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 140.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ASIANPAINT 28NOV2024 3300 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2428.15 870 69.45 - 3 -1 173
20 Nov 2483.70 800.55 0.00 - 4 -4 175
19 Nov 2483.70 800.55 -22.45 - 4 -3 175
18 Nov 2483.70 823 0.00 - 4 -3 179
14 Nov 2483.15 823 0.00 0.00 0 -5 0
13 Nov 2470.50 823 3.00 - 6 -5 182
12 Nov 2474.85 820 71.70 - 3 0 191
11 Nov 2543.10 748.3 223.30 - 14 -6 191
8 Nov 2769.45 525 65.00 48.60 2 -1 196
7 Nov 2842.85 460 70.00 52.55 2 1 198
6 Nov 2897.30 390 -30.00 36.53 3 0 198
5 Nov 2887.30 420 20.00 49.45 1 0 199
4 Nov 2915.30 400 40.50 47.61 2 -1 198
1 Nov 2939.85 359.5 0.00 0.00 0 31 0
31 Oct 2935.65 359.5 52.60 - 34 32 200
30 Oct 2996.65 306.9 -6.10 - 77 43 166
29 Oct 2992.85 313 21.50 - 26 13 122
28 Oct 3001.85 291.5 -34.50 - 51 28 107
25 Oct 2958.00 326 7.00 - 12 6 79
24 Oct 2972.00 319 18.65 - 22 0 72
23 Oct 2989.70 300.35 9.35 - 24 1 72
22 Oct 3006.85 291 35.00 - 6 0 71
21 Oct 3049.20 256 -51.60 - 2 0 71
18 Oct 2992.15 307.6 87.60 - 40 26 66
17 Oct 3055.85 220 0.00 - 0 0 0
16 Oct 3082.10 220 -12.00 - 1 0 40
15 Oct 3067.10 232 -20.65 - 18 12 38
14 Oct 3039.15 252.65 -2.35 - 2 0 26
11 Oct 3037.20 255 23.00 - 2 0 26
10 Oct 3059.10 232 30.00 - 1 0 26
9 Oct 3078.85 202 -1.00 - 3 0 26
8 Oct 3088.05 203 0.00 - 0 0 0
7 Oct 3062.25 203 0.00 - 0 -5 0
4 Oct 3072.50 203 16.90 - 5 -4 27
3 Oct 3149.30 186.1 76.10 - 11 -4 32
1 Oct 3277.35 110 28.40 - 1 0 35
30 Sept 3329.10 81.6 -33.65 - 36 33 33
27 Sept 3310.75 115.25 - 0 0 0


For Asian Paints Limited - strike price 3300 expiring on 28NOV2024

Delta for 3300 PE is -

Historical price for 3300 PE is as follows

On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 870, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 173


On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 800.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 175


On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 800.55, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 175


On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 823, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 179


On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 823, 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 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 823, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 182


On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 820, which was 71.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191


On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 748.3, which was 223.30 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 191


On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 525, which was 65.00 higher than the previous day. The implied volatity was 48.60, the open interest changed by -1 which decreased total open position to 196


On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 460, which was 70.00 higher than the previous day. The implied volatity was 52.55, the open interest changed by 1 which increased total open position to 198


On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 390, which was -30.00 lower than the previous day. The implied volatity was 36.53, the open interest changed by 0 which decreased total open position to 198


On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 420, which was 20.00 higher than the previous day. The implied volatity was 49.45, the open interest changed by 0 which decreased total open position to 199


On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 400, which was 40.50 higher than the previous day. The implied volatity was 47.61, the open interest changed by -1 which decreased total open position to 198


On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 359.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0


On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 359.5, which was 52.60 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 306.9, which was -6.10 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 313, which was 21.50 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 291.5, which was -34.50 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 326, which was 7.00 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 319, which was 18.65 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 300.35, which was 9.35 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 291, which was 35.00 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 256, which was -51.60 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 307.6, which was 87.60 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 220, 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 220, which was -12.00 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 232, which was -20.65 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 252.65, which was -2.35 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 255, which was 23.00 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 232, which was 30.00 higher 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 202, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 203, 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 203, 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 203, which was 16.90 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 186.1, which was 76.10 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 110, which was 28.40 higher 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 81.6, which was -33.65 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 115.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to