ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
18 Oct 2024 12:21 PM IST
| ASIANPAINT 2840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3045.05 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 3055.85 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 3082.10 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 3067.10 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 3039.15 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 3037.20 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 3059.10 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 3078.85 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 3088.05 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 3062.25 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 3072.50 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 3149.30 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 3277.35 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 3329.10 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3310.75 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 3277.05 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 3244.75 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 3248.40 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 3277.45 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3306.95 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3293.85 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3274.65 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3335.80 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3358.05 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3383.25 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 3367.45 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3295.05 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3238.25 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3231.65 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3154.85 | 203.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3126.80 | 203.9 | 203.90 | 0 | 0 | 0 | ||||
| 27 Aug | 3166.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3171.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3076.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 0 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 2840 expiring on 31OCT2024
Delta for 2840 CE is -
Historical price for 2840 CE is as follows
On 18 Oct ASIANPAINT was trading at 3045.05. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept ASIANPAINT was trading at 3244.75. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept ASIANPAINT was trading at 3248.40. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept ASIANPAINT was trading at 3277.45. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept ASIANPAINT was trading at 3306.95. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept ASIANPAINT was trading at 3293.85. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ASIANPAINT was trading at 3274.65. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 203.9, which was 203.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug ASIANPAINT was trading at 3166.20. 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 0 which decreased total open position to 0
On 26 Aug ASIANPAINT was trading at 3171.35. 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 0 which decreased total open position to 0
On 22 Aug ASIANPAINT was trading at 3186.60. 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 0 which decreased total open position to 0
On 19 Aug ASIANPAINT was trading at 3076.30. 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 0 which decreased total open position to 0
On 16 Aug ASIANPAINT was trading at 3048.15. 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 0 which decreased total open position to 0
On 14 Aug ASIANPAINT was trading at 3025.85. 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 0 which decreased total open position to 0
On 13 Aug ASIANPAINT was trading at 3023.55. 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 0 which decreased total open position to 0
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 2840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3045.05 | 6.05 | 0.15 | 12,400 | 3,000 | 20,800 |
| 17 Oct | 3055.85 | 5.9 | 1.10 | 26,200 | -1,200 | 18,000 |
| 16 Oct | 3082.10 | 4.8 | -0.90 | 12,200 | -800 | 20,000 |
| 15 Oct | 3067.10 | 5.7 | -1.95 | 45,200 | -12,800 | 21,000 |
| 14 Oct | 3039.15 | 7.65 | -2.90 | 12,000 | -2,400 | 33,000 |
| 11 Oct | 3037.20 | 10.55 | 1.10 | 37,200 | -4,200 | 35,200 |
| 10 Oct | 3059.10 | 9.45 | -1.35 | 39,200 | 7,600 | 39,800 |
| 9 Oct | 3078.85 | 10.8 | 0.25 | 44,800 | 5,800 | 32,200 |
| 8 Oct | 3088.05 | 10.55 | -2.65 | 51,600 | 9,600 | 26,400 |
| 7 Oct | 3062.25 | 13.2 | 0.70 | 81,400 | 15,600 | 16,800 |
| 4 Oct | 3072.50 | 12.5 | -74.95 | 2,000 | 1,200 | 1,200 |
| 3 Oct | 3149.30 | 87.45 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 87.45 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 87.45 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 3310.75 | 87.45 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 3277.05 | 87.45 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3244.75 | 87.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3248.40 | 87.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3277.45 | 87.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3306.95 | 87.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3293.85 | 87.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3274.65 | 87.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3335.80 | 87.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3358.05 | 87.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3383.25 | 87.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3367.45 | 87.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3295.05 | 87.45 | 87.45 | 0 | 0 | 0 |
| 5 Sept | 3238.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3231.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3154.85 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3126.80 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3166.20 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3171.35 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 0 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2840 expiring on 31OCT2024
Delta for 2840 PE is -
Historical price for 2840 PE is as follows
On 18 Oct ASIANPAINT was trading at 3045.05. The strike last trading price was 6.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 20800
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 5.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 18000
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 4.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 20000
On 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 5.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 21000
On 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 7.65, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 33000
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 10.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 35200
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 9.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 39800
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 10.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 32200
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 10.55, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 26400
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 13.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 16800
On 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 12.5, which was -74.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept ASIANPAINT was trading at 3244.75. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept ASIANPAINT was trading at 3248.40. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept ASIANPAINT was trading at 3277.45. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept ASIANPAINT was trading at 3306.95. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept ASIANPAINT was trading at 3293.85. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ASIANPAINT was trading at 3274.65. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 87.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 87.45, which was 87.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept ASIANPAINT was trading at 3238.25. 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 0 which decreased total open position to 0
On 4 Sept ASIANPAINT was trading at 3231.65. 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 0 which decreased total open position to 0
On 3 Sept ASIANPAINT was trading at 3154.85. 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 0 which decreased total open position to 0
On 30 Aug ASIANPAINT was trading at 3126.80. 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 0 which decreased total open position to 0
On 27 Aug ASIANPAINT was trading at 3166.20. 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 0 which decreased total open position to 0
On 26 Aug ASIANPAINT was trading at 3171.35. 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 0 which decreased total open position to 0
On 22 Aug ASIANPAINT was trading at 3186.60. 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 0 which decreased total open position to 0
On 19 Aug ASIANPAINT was trading at 3076.30. 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 0 which decreased total open position to 0
On 16 Aug ASIANPAINT was trading at 3048.15. 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 0 which decreased total open position to 0
On 14 Aug ASIANPAINT was trading at 3025.85. 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 0 which decreased total open position to 0
On 13 Aug ASIANPAINT was trading at 3023.55. 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 0 which decreased total open position to 0
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
