ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 358 | 2.85 | 600 | 200 | 10,200 | ||||
| 5 Sept | 3238.25 | 355.15 | 15.15 | 1,200 | -400 | 9,800 | ||||
| 4 Sept | 3231.65 | 340 | 70.00 | 5,000 | 1,200 | 10,000 | ||||
| 3 Sept | 3154.85 | 270 | 18.80 | 9,200 | -600 | 9,200 | ||||
| 2 Sept | 3150.95 | 251.2 | 0.00 | 0 | -1,800 | 0 | ||||
| 30 Aug | 3126.80 | 251.2 | 4.25 | 4,200 | -1,600 | 10,000 | ||||
| 29 Aug | 3115.85 | 246.95 | -5.05 | 5,600 | 2,400 | 11,600 | ||||
| 28 Aug | 3125.50 | 252 | -48.65 | 1,000 | 0 | 9,400 | ||||
| 27 Aug | 3166.20 | 300.65 | 12.40 | 2,000 | -200 | 9,600 | ||||
| 26 Aug | 3171.35 | 288.25 | 2.25 | 1,600 | 1,000 | 9,800 | ||||
| 23 Aug | 3154.65 | 286 | -24.00 | 2,600 | 0 | 8,800 | ||||
| 22 Aug | 3186.60 | 310 | 32.00 | 1,600 | -800 | 8,800 | ||||
| 21 Aug | 3151.55 | 278 | 46.40 | 2,200 | -800 | 9,800 | ||||
| 20 Aug | 3103.20 | 231.6 | 19.50 | 1,400 | -600 | 10,400 | ||||
| 19 Aug | 3076.30 | 212.1 | 13.15 | 1,800 | 1,000 | 11,000 | ||||
| 16 Aug | 3048.15 | 198.95 | 18.95 | 400 | 200 | 9,800 | ||||
| 14 Aug | 3025.85 | 180 | 5.00 | 1,600 | 1,000 | 9,400 | ||||
| 13 Aug | 3023.55 | 175 | -30.00 | 10,600 | 4,400 | 8,400 | ||||
| 12 Aug | 3053.20 | 205 | 5.35 | 1,000 | 200 | 3,800 | ||||
| 9 Aug | 3040.60 | 199.65 | -64.35 | 3,600 | 3,200 | 3,400 | ||||
| 8 Aug | 3005.40 | 264 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 264 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 3101.75 | 264 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 264 | 12.00 | 400 | 200 | 400 | ||||
| 2 Aug | 3106.70 | 252 | 0.00 | 0 | -200 | 0 | ||||
| 1 Aug | 3099.35 | 252 | 1.10 | 600 | 0 | 400 | ||||
| 31 Jul | 3084.45 | 250.9 | 68.40 | 200 | 0 | 200 | ||||
| 30 Jul | 3005.05 | 182.5 | 46.10 | 400 | 200 | 200 | ||||
| 29 Jul | 2954.70 | 136.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 136.4 | 200 | 0 | 0 | |||||
For Asian Paints Limited - strike price 2900 expiring on 26SEP2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 358, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 10200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 355.15, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 9800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 340, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 270, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 9200
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 251.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 251.2, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 10000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 246.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 11600
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 252, which was -48.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9400
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 300.65, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9600
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 288.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 9800
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 286, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 310, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 8800
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 278, which was 46.40 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 9800
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 231.6, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 10400
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 212.1, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 11000
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 198.95, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 9800
On 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 180, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 9400
On 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 175, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8400
On 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 205, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3800
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 199.65, which was -64.35 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3400
On 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 264, 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 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 264, 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 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 264, 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 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 264, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 252, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 252, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 250.9, which was 68.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 182.5, which was 46.10 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 136.4, 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 Jul ASIANPAINT was trading at 2950.15. The strike last trading price was 136.4, 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 2900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 2.4 | -0.60 | 1,06,000 | 4,800 | 1,01,800 |
| 5 Sept | 3238.25 | 3 | -0.20 | 49,400 | -9,800 | 97,600 |
| 4 Sept | 3231.65 | 3.2 | -1.50 | 1,98,400 | 3,000 | 1,07,800 |
| 3 Sept | 3154.85 | 4.7 | -1.30 | 75,600 | -5,000 | 1,06,800 |
| 2 Sept | 3150.95 | 6 | -1.20 | 83,000 | 14,200 | 1,12,800 |
| 30 Aug | 3126.80 | 7.2 | -3.30 | 1,61,800 | -2,400 | 98,600 |
| 29 Aug | 3115.85 | 10.5 | 1.20 | 1,50,000 | 13,000 | 1,01,000 |
| 28 Aug | 3125.50 | 9.3 | 2.10 | 52,000 | 22,800 | 87,800 |
| 27 Aug | 3166.20 | 7.2 | -0.75 | 12,400 | 5,600 | 65,200 |
| 26 Aug | 3171.35 | 7.95 | -2.60 | 25,200 | 600 | 59,400 |
| 23 Aug | 3154.65 | 10.55 | 2.05 | 12,600 | 3,000 | 58,800 |
| 22 Aug | 3186.60 | 8.5 | -2.30 | 23,600 | 1,800 | 55,800 |
| 21 Aug | 3151.55 | 10.8 | -2.70 | 31,800 | 4,800 | 58,200 |
| 20 Aug | 3103.20 | 13.5 | -3.50 | 22,200 | -400 | 53,400 |
| 19 Aug | 3076.30 | 17 | -5.45 | 32,200 | 13,000 | 53,800 |
| 16 Aug | 3048.15 | 22.45 | -6.10 | 18,800 | 1,800 | 40,600 |
| 14 Aug | 3025.85 | 28.55 | -4.10 | 10,200 | 1,200 | 39,000 |
| 13 Aug | 3023.55 | 32.65 | 0.15 | 11,600 | 4,600 | 37,600 |
| 12 Aug | 3053.20 | 32.5 | 1.00 | 10,200 | 1,600 | 32,800 |
| 9 Aug | 3040.60 | 31.5 | -12.50 | 36,800 | 11,200 | 31,200 |
| 8 Aug | 3005.40 | 44 | 18.40 | 11,600 | 4,200 | 19,800 |
| 7 Aug | 3101.45 | 25.6 | 1.60 | 3,400 | 1,800 | 15,400 |
| 6 Aug | 3101.75 | 24 | -0.55 | 400 | 0 | 13,600 |
| 5 Aug | 3093.40 | 24.55 | 3.00 | 9,200 | -1,800 | 13,400 |
| 2 Aug | 3106.70 | 21.55 | -2.45 | 4,400 | 2,600 | 15,400 |
| 1 Aug | 3099.35 | 24 | -1.00 | 5,400 | 1,800 | 12,400 |
| 31 Jul | 3084.45 | 25 | -14.75 | 14,000 | 5,400 | 10,800 |
| 30 Jul | 3005.05 | 39.75 | -4.45 | 6,000 | 2,600 | 5,400 |
| 29 Jul | 2954.70 | 44.2 | -9.80 | 3,600 | 2,800 | 2,800 |
| 26 Jul | 2950.15 | 54 | 200 | 0 | 0 | |
For Asian Paints Limited - strike price 2900 expiring on 26SEP2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 101800
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 97600
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 3.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 107800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 4.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 106800
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 112800
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 7.2, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 98600
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 10.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 101000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 9.3, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 87800
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 7.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 65200
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 7.95, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 59400
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 10.55, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 58800
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 8.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 55800
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 10.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 58200
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 13.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 53400
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 17, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 53800
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 22.45, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 40600
On 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 28.55, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 39000
On 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 32.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 37600
On 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 32.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 32800
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 31.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 31200
On 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 44, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 19800
On 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 25.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 15400
On 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 24, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13600
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 24.55, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 13400
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 21.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 15400
On 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 24, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12400
On 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 25, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 10800
On 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 39.75, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5400
On 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 44.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 26 Jul ASIANPAINT was trading at 2950.15. The strike last trading price was 54, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0