ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 2980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 306.5 | 31.50 | 2,400 | 0 | 3,400 | ||||
| 5 Sept | 3238.25 | 275 | 84.50 | 1,600 | 0 | 4,000 | ||||
| 4 Sept | 3231.65 | 190.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3154.85 | 190.5 | 0.00 | 0 | 200 | 0 | ||||
| 2 Sept | 3150.95 | 190.5 | 0.50 | 800 | 200 | 4,000 | ||||
| 30 Aug | 3126.80 | 190 | 12.80 | 600 | 200 | 3,600 | ||||
| 29 Aug | 3115.85 | 177.2 | 34.15 | 2,600 | 1,800 | 3,200 | ||||
| 28 Aug | 3125.50 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3166.20 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3171.35 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3154.65 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3151.55 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3103.20 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3076.30 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 143.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 143.05 | 0.00 | 0 | 200 | 0 | ||||
| 9 Aug | 3040.60 | 143.05 | 23.05 | 600 | 200 | 1,400 | ||||
| 8 Aug | 3005.40 | 120 | -20.90 | 200 | 0 | 1,000 | ||||
| 7 Aug | 3101.45 | 140.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 140.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 140.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 140.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 140.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 140.9 | 0.00 | 0 | 800 | 0 | ||||
|
|
||||||||||
| 30 Jul | 3005.05 | 140.9 | 46.75 | 3,200 | 600 | 600 | ||||
| 29 Jul | 2954.70 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 94.15 | 200 | 0 | 0 | |||||
For Asian Paints Limited - strike price 2980 expiring on 26SEP2024
Delta for 2980 CE is -
Historical price for 2980 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 306.5, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 275, which was 84.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 190.5, 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 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 190.5, 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 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 190.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 190, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3600
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 177.2, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3200
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 143.05, 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 143.05, 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 143.05, 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 143.05, 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 143.05, 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 143.05, 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 143.05, 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 143.05, 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 143.05, 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 143.05, 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 143.05, 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 143.05, 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 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 143.05, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1400
On 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 120, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 140.9, 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 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 140.9, 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 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 140.9, 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 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 140.9, 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 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 140.9, 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 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 140.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 140.9, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 94.15, 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 94.15, 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 2980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 3.7 | -1.70 | 73,400 | 3,200 | 18,800 |
| 5 Sept | 3238.25 | 5.4 | -1.15 | 19,200 | 0 | 15,800 |
| 4 Sept | 3231.65 | 6.55 | -3.70 | 30,200 | 3,600 | 17,000 |
| 3 Sept | 3154.85 | 10.25 | -1.90 | 7,400 | 1,600 | 13,400 |
| 2 Sept | 3150.95 | 12.15 | -1.90 | 18,000 | -600 | 11,400 |
| 30 Aug | 3126.80 | 14.05 | -3.75 | 41,400 | 8,000 | 12,000 |
| 29 Aug | 3115.85 | 17.8 | -117.75 | 15,800 | 4,000 | 4,000 |
| 28 Aug | 3125.50 | 135.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3166.20 | 135.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3171.35 | 135.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 135.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 135.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 135.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 135.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 135.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 135.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 135.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 135.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 135.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 135.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 135.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 135.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 135.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 135.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 135.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 135.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 135.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 135.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 135.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2950.15 | 135.55 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2980 expiring on 26SEP2024
Delta for 2980 PE is -
Historical price for 2980 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 3.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 18800
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 5.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 6.55, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 17000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 10.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 12.15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 11400
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 14.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 12000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 17.8, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, 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 135.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0