ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 227.55 | 0.00 | 0 | -200 | 0 | ||||
| 5 Sept | 3238.25 | 227.55 | 0.00 | 200 | 0 | 3,600 | ||||
| 4 Sept | 3231.65 | 227.55 | 77.95 | 3,600 | 2,000 | 3,600 | ||||
| 3 Sept | 3154.85 | 149.6 | 0.00 | 0 | 1,400 | 0 | ||||
| 2 Sept | 3150.95 | 149.6 | 30.90 | 1,800 | 1,000 | 1,200 | ||||
| 30 Aug | 3126.80 | 118.7 | 0.00 | 0 | 200 | 0 | ||||
| 29 Aug | 3115.85 | 118.7 | 25.90 | 200 | 0 | 0 | ||||
| 28 Aug | 3125.50 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3166.20 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 3171.35 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3154.65 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3151.55 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3103.20 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3076.30 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2901.40 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2912.80 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2897.10 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2934.30 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2946.05 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2931.55 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2974.45 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2956.50 | 92.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2999.15 | 92.8 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3040 expiring on 26SEP2024
Delta for 3040 CE is -
Historical price for 3040 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 227.55, 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 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 227.55, 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 3600
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 227.55, which was 77.95 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3600
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 149.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 149.6, which was 30.90 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1200
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 118.7, 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 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 118.7, which was 25.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 92.8, 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 Jul ASIANPAINT was trading at 2901.40. The strike last trading price was 92.8, 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 Jul ASIANPAINT was trading at 2912.80. The strike last trading price was 92.8, 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 Jul ASIANPAINT was trading at 2897.10. The strike last trading price was 92.8, 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 Jul ASIANPAINT was trading at 2934.30. The strike last trading price was 92.8, 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 Jul ASIANPAINT was trading at 2946.05. The strike last trading price was 92.8, 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 Jul ASIANPAINT was trading at 2931.55. The strike last trading price was 92.8, 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 Jul ASIANPAINT was trading at 2974.45. The strike last trading price was 92.8, 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 Jul ASIANPAINT was trading at 2956.50. The strike last trading price was 92.8, 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 Jul ASIANPAINT was trading at 2999.15. The strike last trading price was 92.8, 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 3040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 5.9 | -3.00 | 1,39,600 | -16,600 | 33,200 |
| 5 Sept | 3238.25 | 8.9 | -2.35 | 75,600 | -4,800 | 53,000 |
| 4 Sept | 3231.65 | 11.25 | -8.15 | 1,91,000 | 27,000 | 65,600 |
| 3 Sept | 3154.85 | 19.4 | -2.25 | 72,400 | 7,400 | 37,800 |
| 2 Sept | 3150.95 | 21.65 | -2.20 | 85,200 | 6,600 | 30,200 |
| 30 Aug | 3126.80 | 23.85 | -5.75 | 75,000 | 8,200 | 23,800 |
| 29 Aug | 3115.85 | 29.6 | -0.35 | 28,600 | 7,800 | 15,000 |
| 28 Aug | 3125.50 | 29.95 | 6.90 | 7,000 | 3,200 | 7,000 |
| 27 Aug | 3166.20 | 23.05 | -27.95 | 7,400 | 3,400 | 3,600 |
| 26 Aug | 3171.35 | 51 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 51 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 51 | 0.00 | 0 | 200 | 0 |
| 21 Aug | 3151.55 | 51 | -146.05 | 200 | 0 | 0 |
| 20 Aug | 3103.20 | 197.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 197.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 197.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 197.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 197.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 197.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 197.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 197.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 197.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 197.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 197.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 197.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 197.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 197.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 197.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 197.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2950.15 | 197.05 | 197.05 | 0 | 0 | 0 |
| 25 Jul | 2901.40 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 2912.80 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2897.10 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2934.30 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 2946.05 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2931.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2974.45 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2956.50 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2999.15 | 0 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3040 expiring on 26SEP2024
Delta for 3040 PE is -
Historical price for 3040 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 5.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -16600 which decreased total open position to 33200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 8.9, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 53000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 11.25, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 65600
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 19.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 37800
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 21.65, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 30200
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 23.85, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 23800
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 29.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 15000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 29.95, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 7000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 23.05, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 3600
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 51, 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 51, 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 51, 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 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 51, which was -146.05 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 197.05, 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 197.05, 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 197.05, 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 197.05, 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 197.05, 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 197.05, 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 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 197.05, 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 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 197.05, 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 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 197.05, 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 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 197.05, 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 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 197.05, 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 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 197.05, 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 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 197.05, 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 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 197.05, 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 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 197.05, 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 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 197.05, 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 Jul ASIANPAINT was trading at 2950.15. The strike last trading price was 197.05, which was 197.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ASIANPAINT was trading at 2901.40. 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 24 Jul ASIANPAINT was trading at 2912.80. 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 23 Jul ASIANPAINT was trading at 2897.10. 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 Jul ASIANPAINT was trading at 2934.30. 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 19 Jul ASIANPAINT was trading at 2946.05. 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 18 Jul ASIANPAINT was trading at 2931.55. 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 16 Jul ASIANPAINT was trading at 2974.45. 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 15 Jul ASIANPAINT was trading at 2956.50. 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 12 Jul ASIANPAINT was trading at 2999.15. 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