ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 2940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 317 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3238.25 | 317 | -1.00 | 400 | 0 | 4,200 | ||||
| 4 Sept | 3231.65 | 318 | 83.00 | 400 | -200 | 4,400 | ||||
| 3 Sept | 3154.85 | 235 | 35.00 | 400 | 0 | 4,400 | ||||
| 2 Sept | 3150.95 | 200 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3126.80 | 200 | 0.00 | 0 | 4,200 | 0 | ||||
| 29 Aug | 3115.85 | 200 | -50.00 | 5,800 | 4,000 | 4,200 | ||||
| 28 Aug | 3125.50 | 250 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3166.20 | 250 | 0.00 | 0 | 200 | 0 | ||||
| 26 Aug | 3171.35 | 250 | 138.00 | 200 | 0 | 0 | ||||
| 23 Aug | 3154.65 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3151.55 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3103.20 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3076.30 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 112 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 3005.40 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 112 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 112 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 2940 expiring on 26SEP2024
Delta for 2940 CE is -
Historical price for 2940 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 317, 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 317, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 318, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 4400
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 235, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 200, 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 200, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 200, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4200
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 250, 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 250, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 250, which was 138.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 112, 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 112, 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 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 112, 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 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 112, 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 112, 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 112, 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 112, 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 112, 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 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 112, 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 112, 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 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 112, 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 112, 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 112, 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 112, 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 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 112, 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 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 112, 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 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 112, 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 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 112, 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 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 112, 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 112, 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 2940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 2.75 | -0.95 | 2,58,800 | 8,600 | 31,200 |
| 5 Sept | 3238.25 | 3.7 | -0.75 | 45,200 | 9,000 | 26,400 |
| 4 Sept | 3231.65 | 4.45 | -2.10 | 66,200 | 1,800 | 21,200 |
| 3 Sept | 3154.85 | 6.55 | -1.80 | 20,200 | -1,000 | 19,800 |
| 2 Sept | 3150.95 | 8.35 | -2.35 | 13,600 | 0 | 21,000 |
| 30 Aug | 3126.80 | 10.7 | -2.45 | 36,600 | 8,200 | 21,000 |
| 29 Aug | 3115.85 | 13.15 | 0.80 | 22,200 | 4,400 | 13,000 |
| 28 Aug | 3125.50 | 12.35 | -0.65 | 14,400 | 3,800 | 8,600 |
| 27 Aug | 3166.20 | 13 | 2.50 | 5,600 | 2,800 | 4,800 |
| 26 Aug | 3171.35 | 10.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 10.5 | 0.00 | 0 | -400 | 0 |
| 22 Aug | 3186.60 | 10.5 | -4.75 | 1,200 | -200 | 2,200 |
| 21 Aug | 3151.55 | 15.25 | -11.75 | 2,800 | 1,800 | 2,400 |
| 20 Aug | 3103.20 | 27 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 27 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 27 | -17.00 | 200 | 0 | 600 |
| 14 Aug | 3025.85 | 44 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 44 | 0.00 | 0 | 200 | 0 |
| 12 Aug | 3053.20 | 44 | -6.00 | 600 | 0 | 400 |
| 9 Aug | 3040.60 | 50 | 0.00 | 0 | -200 | 0 |
| 8 Aug | 3005.40 | 50 | -45.85 | 200 | 0 | 600 |
| 7 Aug | 3101.45 | 95.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 95.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 95.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 95.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 95.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 95.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 95.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 95.85 | -18.00 | 600 | 0 | 0 |
| 26 Jul | 2950.15 | 113.85 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2940 expiring on 26SEP2024
Delta for 2940 PE is -
Historical price for 2940 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 31200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 26400
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 4.45, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 21200
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 6.55, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 19800
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 8.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 10.7, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 21000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 13.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 13000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 12.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 8600
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 13, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4800
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 10.5, 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 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 10.5, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2200
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 15.25, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2400
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 27, 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 27, 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 27, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 44, 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 44, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 44, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 50, 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 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 50, which was -45.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 95.85, 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 95.85, 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 95.85, 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 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 95.85, 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 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 95.85, 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 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 95.85, 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 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 95.85, 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 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 95.85, which was -18.00 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 113.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0