ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 219.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3238.25 | 219.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3231.65 | 219.2 | 60.25 | 4,600 | 1,800 | 6,000 | ||||
| 3 Sept | 3154.85 | 158.95 | -6.75 | 1,800 | -400 | 4,400 | ||||
| 2 Sept | 3150.95 | 165.7 | 20.20 | 800 | 0 | 5,000 | ||||
| 30 Aug | 3126.80 | 145.5 | -4.40 | 1,400 | 400 | 5,000 | ||||
| 29 Aug | 3115.85 | 149.9 | -2.85 | 5,000 | 1,600 | 3,400 | ||||
| 28 Aug | 3125.50 | 152.75 | -35.25 | 400 | 200 | 1,800 | ||||
| 27 Aug | 3166.20 | 188 | 109.45 | 4,000 | 1,400 | 1,400 | ||||
| 26 Aug | 3171.35 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3154.65 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3151.55 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3103.20 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3076.30 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 3005.05 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 78.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 78.55 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3020 expiring on 26SEP2024
Delta for 3020 CE is -
Historical price for 3020 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 219.2, 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 219.2, 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 219.2, which was 60.25 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 6000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 158.95, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 4400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 165.7, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 145.5, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 149.9, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3400
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 152.75, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1800
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 188, which was 109.45 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 3020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 5.1 | -2.60 | 96,800 | -5,000 | 25,800 |
| 5 Sept | 3238.25 | 7.7 | -1.75 | 44,600 | -200 | 32,000 |
| 4 Sept | 3231.65 | 9.45 | -6.25 | 1,16,600 | 11,000 | 34,200 |
| 3 Sept | 3154.85 | 15.7 | -2.05 | 28,200 | 5,200 | 22,400 |
| 2 Sept | 3150.95 | 17.75 | -4.15 | 36,800 | 8,200 | 17,200 |
| 30 Aug | 3126.80 | 21.9 | -3.00 | 43,000 | -2,200 | 9,200 |
| 29 Aug | 3115.85 | 24.9 | -134.50 | 31,800 | 11,400 | 11,400 |
| 28 Aug | 3125.50 | 159.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3166.20 | 159.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3171.35 | 159.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 159.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 159.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 159.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 159.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 159.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 159.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 159.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 159.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 159.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 159.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 159.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 159.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 159.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 159.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 159.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 159.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 159.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 159.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 159.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2950.15 | 159.4 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3020 expiring on 26SEP2024
Delta for 3020 PE is -
Historical price for 3020 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 5.1, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 25800
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 7.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 32000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 9.45, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 34200
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 15.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 22400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 17.75, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 17200
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 21.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 9200
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 24.9, which was -134.50 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 11400
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 159.4, 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 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 159.4, 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 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 159.4, 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 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 159.4, 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 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 159.4, 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 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 159.4, 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 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 159.4, 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 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 159.4, 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 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 159.4, 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 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 159.4, 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 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 159.4, 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 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 159.4, 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 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 159.4, 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 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 159.4, 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 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 159.4, 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 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 159.4, 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 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 159.4, 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 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 159.4, 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 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 159.4, 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 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 159.4, 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 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 159.4, 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 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 159.4, 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 159.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0