ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
18 Oct 2024 12:31 PM IST
| ASIANPAINT 3060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3048.10 | 54.8 | 0.65 | 2,13,000 | -1,400 | 1,32,000 | ||||
| 17 Oct | 3055.85 | 54.15 | -11.90 | 2,86,000 | 800 | 1,34,200 | ||||
| 16 Oct | 3082.10 | 66.05 | -6.10 | 3,31,200 | 6,600 | 1,32,800 | ||||
| 15 Oct | 3067.10 | 72.15 | 18.70 | 7,31,800 | 800 | 1,23,600 | ||||
|
|
||||||||||
| 14 Oct | 3039.15 | 53.45 | -0.85 | 3,36,000 | 25,800 | 1,23,400 | ||||
| 11 Oct | 3037.20 | 54.3 | -18.15 | 3,20,800 | 16,800 | 1,01,400 | ||||
| 10 Oct | 3059.10 | 72.45 | -17.55 | 2,56,000 | 48,000 | 83,800 | ||||
| 9 Oct | 3078.85 | 90 | -6.40 | 1,00,200 | -12,400 | 36,000 | ||||
| 8 Oct | 3088.05 | 96.4 | 11.90 | 3,15,000 | 15,400 | 49,200 | ||||
| 7 Oct | 3062.25 | 84.5 | -7.90 | 1,27,600 | 10,600 | 34,200 | ||||
| 4 Oct | 3072.50 | 92.4 | -52.60 | 68,200 | 19,600 | 23,600 | ||||
| 3 Oct | 3149.30 | 145 | -26.85 | 6,600 | 3,800 | 3,800 | ||||
| 1 Oct | 3277.35 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 3329.10 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3310.75 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 3277.05 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 3244.75 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 3248.40 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 3277.45 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3306.95 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3293.85 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3274.65 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3312.80 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3335.80 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3358.05 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3383.25 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3367.45 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3295.05 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3280.75 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3273.70 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3238.25 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3231.65 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3154.85 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3150.95 | 171.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3126.80 | 171.85 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3060 expiring on 31OCT2024
Delta for 3060 CE is -
Historical price for 3060 CE is as follows
On 18 Oct ASIANPAINT was trading at 3048.10. The strike last trading price was 54.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 132000
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 54.15, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 134200
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 66.05, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 132800
On 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 72.15, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 123600
On 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 53.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 123400
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 54.3, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 101400
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 72.45, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 83800
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 90, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 36000
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 96.4, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 49200
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 84.5, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 34200
On 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 92.4, which was -52.60 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 23600
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 145, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 3800
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 171.85, 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 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 171.85, 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 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 171.85, 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 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 171.85, 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 25 Sept ASIANPAINT was trading at 3244.75. The strike last trading price was 171.85, 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 24 Sept ASIANPAINT was trading at 3248.40. The strike last trading price was 171.85, 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 23 Sept ASIANPAINT was trading at 3277.45. The strike last trading price was 171.85, 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 20 Sept ASIANPAINT was trading at 3306.95. The strike last trading price was 171.85, 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 19 Sept ASIANPAINT was trading at 3293.85. The strike last trading price was 171.85, 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 18 Sept ASIANPAINT was trading at 3274.65. The strike last trading price was 171.85, 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 17 Sept ASIANPAINT was trading at 3312.80. The strike last trading price was 171.85, 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 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 171.85, 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 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 171.85, 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 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 171.85, 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 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 171.85, 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 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 171.85, 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 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 171.85, 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 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 171.85, 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 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 171.85, 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 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 171.85, 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 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 171.85, 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 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 171.85, 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 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 171.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 3060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3048.10 | 58.1 | -1.65 | 1,11,400 | 19,000 | 1,69,600 |
| 17 Oct | 3055.85 | 59.75 | 10.80 | 2,38,400 | -14,600 | 1,50,800 |
| 16 Oct | 3082.10 | 48.95 | 0.55 | 2,29,000 | 9,600 | 1,65,800 |
| 15 Oct | 3067.10 | 48.4 | -15.55 | 3,97,800 | 15,400 | 1,55,000 |
| 14 Oct | 3039.15 | 63.95 | -7.60 | 99,400 | 0 | 1,39,800 |
| 11 Oct | 3037.20 | 71.55 | 11.45 | 2,84,600 | -1,200 | 1,40,000 |
| 10 Oct | 3059.10 | 60.1 | 3.70 | 4,29,200 | 11,600 | 1,42,400 |
| 9 Oct | 3078.85 | 56.4 | 5.00 | 1,77,200 | -5,200 | 1,30,000 |
| 8 Oct | 3088.05 | 51.4 | -9.80 | 3,11,000 | 18,200 | 1,36,400 |
| 7 Oct | 3062.25 | 61.2 | -3.00 | 4,27,400 | 52,800 | 1,18,400 |
| 4 Oct | 3072.50 | 64.2 | 25.70 | 4,26,800 | 29,200 | 68,400 |
| 3 Oct | 3149.30 | 38.5 | 24.20 | 1,50,200 | 15,000 | 39,200 |
| 1 Oct | 3277.35 | 14.3 | 4.00 | 33,600 | 6,000 | 24,200 |
| 30 Sept | 3329.10 | 10.3 | -0.95 | 8,000 | 200 | 18,200 |
| 27 Sept | 3310.75 | 11.25 | -6.90 | 58,800 | 400 | 18,400 |
| 26 Sept | 3277.05 | 18.15 | 2.80 | 32,000 | 17,000 | 18,000 |
| 25 Sept | 3244.75 | 15.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3248.40 | 15.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3277.45 | 15.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3306.95 | 15.35 | 0.00 | 0 | 800 | 0 |
| 19 Sept | 3293.85 | 15.35 | -1.65 | 1,600 | 800 | 1,000 |
| 18 Sept | 3274.65 | 17 | -60.80 | 400 | 200 | 200 |
| 17 Sept | 3312.80 | 77.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3335.80 | 77.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3358.05 | 77.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3383.25 | 77.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3367.45 | 77.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3295.05 | 77.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3280.75 | 77.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3273.70 | 77.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3238.25 | 77.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3231.65 | 77.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3154.85 | 77.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3150.95 | 77.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3126.80 | 77.8 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3060 expiring on 31OCT2024
Delta for 3060 PE is -
Historical price for 3060 PE is as follows
On 18 Oct ASIANPAINT was trading at 3048.10. The strike last trading price was 58.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 169600
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 59.75, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by -14600 which decreased total open position to 150800
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 48.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 165800
On 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 48.4, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 155000
On 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 63.95, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139800
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 71.55, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 140000
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 60.1, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 142400
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 56.4, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 130000
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 51.4, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 136400
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 61.2, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 118400
On 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 64.2, which was 25.70 higher than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 68400
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 38.5, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 39200
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 14.3, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24200
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 10.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 18200
On 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 11.25, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 18400
On 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 18.15, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 18000
On 25 Sept ASIANPAINT was trading at 3244.75. The strike last trading price was 15.35, 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 Sept ASIANPAINT was trading at 3248.40. The strike last trading price was 15.35, 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 Sept ASIANPAINT was trading at 3277.45. The strike last trading price was 15.35, 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 Sept ASIANPAINT was trading at 3306.95. The strike last trading price was 15.35, 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 19 Sept ASIANPAINT was trading at 3293.85. The strike last trading price was 15.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1000
On 18 Sept ASIANPAINT was trading at 3274.65. The strike last trading price was 17, which was -60.80 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 17 Sept ASIANPAINT was trading at 3312.80. The strike last trading price was 77.8, 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 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 77.8, 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 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 77.8, 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 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 77.8, 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 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 77.8, 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 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 77.8, 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 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 77.8, 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 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 77.8, 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 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 77.8, 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 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 77.8, 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 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 77.8, 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 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 77.8, 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 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 77.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
