ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
16 Sep 2024 04:11 PM IST
| ASIANPAINT 3060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3335.80 | 305.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3358.05 | 305.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3383.25 | 305.8 | 87.80 | 1,000 | 0 | 10,800 | ||||
| 11 Sept | 3367.45 | 218 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3295.05 | 218 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3280.75 | 218 | 0.00 | 0 | -200 | 0 | ||||
| 6 Sept | 3273.70 | 218 | 22.00 | 400 | 0 | 11,000 | ||||
| 5 Sept | 3238.25 | 196 | -10.00 | 200 | 0 | 11,200 | ||||
| 4 Sept | 3231.65 | 206 | 76.95 | 15,200 | 3,200 | 11,000 | ||||
| 3 Sept | 3154.85 | 129.05 | -7.95 | 2,000 | 1,000 | 7,800 | ||||
| 2 Sept | 3150.95 | 137 | 16.50 | 4,000 | 800 | 6,800 | ||||
| 30 Aug | 3126.80 | 120.5 | 4.70 | 5,600 | 1,200 | 6,000 | ||||
| 29 Aug | 3115.85 | 115.8 | -8.95 | 4,600 | 600 | 4,800 | ||||
| 28 Aug | 3125.50 | 124.75 | -24.70 | 2,200 | 800 | 4,800 | ||||
| 27 Aug | 3166.20 | 149.45 | -3.05 | 200 | 0 | 4,200 | ||||
| 26 Aug | 3171.35 | 152.5 | 6.50 | 2,400 | 200 | 4,000 | ||||
| 23 Aug | 3154.65 | 146 | -32.50 | 600 | 200 | 3,600 | ||||
| 22 Aug | 3186.60 | 178.5 | 37.00 | 1,000 | -200 | 3,800 | ||||
| 21 Aug | 3151.55 | 141.5 | 31.15 | 2,600 | -1,400 | 4,000 | ||||
| 20 Aug | 3103.20 | 110.35 | 10.00 | 2,200 | -200 | 5,400 | ||||
| 19 Aug | 3076.30 | 100.35 | 16.65 | 12,200 | 1,600 | 5,400 | ||||
| 16 Aug | 3048.15 | 83.7 | 5.90 | 200 | 0 | 3,600 | ||||
| 14 Aug | 3025.85 | 77.8 | -8.40 | 600 | 200 | 3,600 | ||||
| 13 Aug | 3023.55 | 86.2 | -5.50 | 1,200 | 200 | 3,200 | ||||
| 12 Aug | 3053.20 | 91.7 | 22.45 | 1,400 | 200 | 2,600 | ||||
| 9 Aug | 3040.60 | 69.25 | -58.65 | 1,600 | 1,200 | 2,200 | ||||
| 8 Aug | 3005.40 | 127.9 | 0.00 | 0 | 800 | 0 | ||||
|
|
||||||||||
| 7 Aug | 3101.45 | 127.9 | -17.05 | 1,400 | 800 | 1,000 | ||||
| 6 Aug | 3101.75 | 144.95 | 0.00 | 0 | -600 | 0 | ||||
| 5 Aug | 3093.40 | 144.95 | 0.00 | 600 | 0 | 800 | ||||
| 2 Aug | 3106.70 | 144.95 | 80.05 | 1,000 | 200 | 200 | ||||
| 1 Aug | 3099.35 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 64.9 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3060 expiring on 26SEP2024
Delta for 3060 CE is -
Historical price for 3060 CE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 305.8, 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 305.8, 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 305.8, which was 87.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 218, 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 218, 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 218, 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 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 218, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 196, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 206, which was 76.95 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 11000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 129.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7800
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 137, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6800
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 120.5, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 115.8, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4800
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 124.75, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4800
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 149.45, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 152.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4000
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 146, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3600
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 178.5, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3800
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 141.5, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 4000
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 110.35, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5400
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 100.35, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5400
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 83.7, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 77.8, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3600
On 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 86.2, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3200
On 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 91.7, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2600
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 69.25, which was -58.65 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2200
On 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 127.9, 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 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 127.9, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1000
On 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 144.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 144.95, 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 800
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 144.95, which was 80.05 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 64.9, 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 64.9, 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 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 64.9, 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 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 64.9, 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 26 Jul ASIANPAINT was trading at 2950.15. The strike last trading price was 64.9, 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 |
| 16 Sept | 3335.80 | 1.8 | -0.05 | 17,200 | -5,800 | 16,000 |
| 13 Sept | 3358.05 | 1.85 | -0.30 | 29,800 | 4,000 | 21,200 |
| 12 Sept | 3383.25 | 2.15 | -1.20 | 63,000 | 0 | 19,000 |
| 11 Sept | 3367.45 | 3.35 | -1.15 | 78,600 | -1,600 | 19,000 |
| 10 Sept | 3295.05 | 4.5 | -1.25 | 27,000 | -800 | 22,000 |
| 9 Sept | 3280.75 | 5.75 | -1.80 | 58,400 | -15,800 | 23,200 |
| 6 Sept | 3273.70 | 7.55 | -3.30 | 91,200 | -5,600 | 39,200 |
| 5 Sept | 3238.25 | 10.85 | -2.25 | 35,000 | 3,400 | 47,200 |
| 4 Sept | 3231.65 | 13.1 | -10.65 | 1,52,400 | 21,400 | 45,600 |
| 3 Sept | 3154.85 | 23.75 | -2.00 | 31,400 | 5,800 | 24,800 |
| 2 Sept | 3150.95 | 25.75 | -4.25 | 36,800 | 1,800 | 18,800 |
| 30 Aug | 3126.80 | 30 | -4.95 | 47,400 | 4,000 | 17,200 |
| 29 Aug | 3115.85 | 34.95 | -0.05 | 24,000 | 7,400 | 12,800 |
| 28 Aug | 3125.50 | 35 | 10.00 | 11,000 | 4,800 | 5,000 |
| 27 Aug | 3166.20 | 25 | 0.00 | 0 | 200 | 0 |
| 26 Aug | 3171.35 | 25 | -160.25 | 200 | 0 | 0 |
| 23 Aug | 3154.65 | 185.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 185.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 185.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 185.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 185.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 185.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 185.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 185.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 185.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 185.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 185.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 185.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 185.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 185.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 185.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 185.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 185.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 185.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 185.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2950.15 | 185.25 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3060 expiring on 26SEP2024
Delta for 3060 PE is -
Historical price for 3060 PE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 16000
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 1.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 21200
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 2.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 3.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 19000
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 4.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 22000
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 5.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -15800 which decreased total open position to 23200
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 7.55, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 39200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 10.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 47200
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 13.1, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 21400 which increased total open position to 45600
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 23.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 24800
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 25.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 18800
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 30, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 17200
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 34.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 12800
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 35, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 25, 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 25, which was -160.25 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, 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 185.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0