ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 205.1 | 18.60 | 800 | 400 | 15,600 | ||||
| 5 Sept | 3238.25 | 186.5 | -3.15 | 200 | 0 | 15,000 | ||||
| 4 Sept | 3231.65 | 189.65 | 64.45 | 6,800 | 1,400 | 14,800 | ||||
| 3 Sept | 3154.85 | 125.2 | 6.75 | 4,200 | 400 | 13,400 | ||||
| 2 Sept | 3150.95 | 118.45 | 12.85 | 3,600 | 1,000 | 13,000 | ||||
| 30 Aug | 3126.80 | 105.6 | 5.20 | 15,400 | 1,200 | 12,000 | ||||
| 29 Aug | 3115.85 | 100.4 | -11.05 | 16,400 | 5,000 | 11,000 | ||||
| 28 Aug | 3125.50 | 111.45 | -28.35 | 1,400 | 800 | 6,000 | ||||
| 27 Aug | 3166.20 | 139.8 | -1.40 | 3,000 | 1,200 | 5,200 | ||||
| 26 Aug | 3171.35 | 141.2 | 4.10 | 1,800 | 200 | 3,800 | ||||
| 23 Aug | 3154.65 | 137.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 137.1 | 7.10 | 400 | 0 | 3,600 | ||||
| 21 Aug | 3151.55 | 130 | 33.90 | 7,000 | -1,200 | 4,200 | ||||
| 20 Aug | 3103.20 | 96.1 | 5.85 | 10,400 | 1,000 | 5,200 | ||||
| 19 Aug | 3076.30 | 90.25 | 20.25 | 6,800 | 2,200 | 4,000 | ||||
| 16 Aug | 3048.15 | 70 | 1.00 | 400 | 0 | 2,000 | ||||
| 14 Aug | 3025.85 | 69 | 0.90 | 800 | 400 | 1,800 | ||||
| 13 Aug | 3023.55 | 68.1 | -23.55 | 600 | 400 | 1,200 | ||||
| 12 Aug | 3053.20 | 91.65 | 10.75 | 1,400 | 800 | 800 | ||||
| 9 Aug | 3040.60 | 80.9 | 1.45 | 400 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 3084.45 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2901.40 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2912.80 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2897.10 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2934.30 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2946.05 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2931.55 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2974.45 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2956.50 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2999.15 | 79.45 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3080 expiring on 26SEP2024
Delta for 3080 CE is -
Historical price for 3080 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 205.1, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 15600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 186.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 189.65, which was 64.45 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 14800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 125.2, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 118.45, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 13000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 105.6, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 12000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 100.4, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 11000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 111.45, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 139.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5200
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 141.2, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3800
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 137.1, 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 137.1, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 130, which was 33.90 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 4200
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 96.1, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5200
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 90.25, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 4000
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 70, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 69, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1800
On 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 68.1, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 91.65, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 80.9, which was 1.45 higher 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 79.45, 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 3080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 8.9 | -4.20 | 83,200 | -2,400 | 40,200 |
| 5 Sept | 3238.25 | 13.1 | -2.10 | 65,000 | 8,600 | 44,000 |
| 4 Sept | 3231.65 | 15.2 | -13.85 | 1,49,200 | -5,600 | 35,200 |
| 3 Sept | 3154.85 | 29.05 | -2.15 | 53,400 | 5,000 | 40,400 |
| 2 Sept | 3150.95 | 31.2 | -4.90 | 62,400 | 2,400 | 35,400 |
| 30 Aug | 3126.80 | 36.1 | -5.90 | 64,000 | 6,800 | 32,000 |
| 29 Aug | 3115.85 | 42 | 0.75 | 35,800 | -200 | 25,400 |
| 28 Aug | 3125.50 | 41.25 | 9.55 | 22,400 | 1,800 | 25,600 |
| 27 Aug | 3166.20 | 31.7 | 1.05 | 30,600 | -4,400 | 24,000 |
| 26 Aug | 3171.35 | 30.65 | -5.65 | 12,200 | 3,000 | 28,600 |
| 23 Aug | 3154.65 | 36.3 | 5.10 | 8,800 | 6,600 | 24,600 |
| 22 Aug | 3186.60 | 31.2 | -7.80 | 5,200 | -2,000 | 18,000 |
| 21 Aug | 3151.55 | 39 | -18.65 | 23,800 | 18,000 | 19,800 |
| 20 Aug | 3103.20 | 57.65 | -14.25 | 2,000 | 400 | 1,800 |
| 19 Aug | 3076.30 | 71.9 | -31.10 | 400 | 0 | 1,200 |
| 16 Aug | 3048.15 | 103 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 103 | 0.00 | 0 | 1,000 | 0 |
| 13 Aug | 3023.55 | 103 | 32.70 | 1,400 | 600 | 800 |
| 12 Aug | 3053.20 | 70.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 70.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 70.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 70.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 70.3 | 0.00 | 0 | -200 | 0 |
| 5 Aug | 3093.40 | 70.3 | -6.10 | 600 | 0 | 400 |
| 2 Aug | 3106.70 | 76.4 | 0.00 | 0 | -200 | 0 |
| 1 Aug | 3099.35 | 76.4 | -32.80 | 1,400 | -200 | 400 |
| 31 Jul | 3084.45 | 109.2 | 0.00 | 0 | 400 | 0 |
| 30 Jul | 3005.05 | 109.2 | -40.80 | 800 | 200 | 200 |
| 29 Jul | 2954.70 | 150 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2950.15 | 150 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 2901.40 | 150 | 0.00 | 0 | 0 | 200 |
| 24 Jul | 2912.80 | 150 | 0.00 | 0 | 0 | 200 |
| 23 Jul | 2897.10 | 150 | 0.00 | 0 | 0 | 200 |
| 22 Jul | 2934.30 | 150 | 0.00 | 0 | 0 | 200 |
| 19 Jul | 2946.05 | 150 | 0.00 | 0 | 0 | 200 |
| 18 Jul | 2931.55 | 150 | 0.00 | 0 | 0 | 200 |
| 16 Jul | 2974.45 | 150 | 0.00 | 0 | 0 | 200 |
| 15 Jul | 2956.50 | 150 | 0.00 | 0 | 200 | 200 |
| 12 Jul | 2999.15 | 150 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3080 expiring on 26SEP2024
Delta for 3080 PE is -
Historical price for 3080 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 8.9, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 40200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 13.1, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 44000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 15.2, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 35200
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 29.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 40400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 31.2, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 35400
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 36.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 32000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 42, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 25400
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 41.25, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 25600
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 31.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 24000
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 30.65, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 28600
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 36.3, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 24600
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 31.2, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 18000
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 39, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 19800
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 57.65, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1800
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 71.9, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 103, 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 103, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 103, which was 32.70 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 800
On 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 70.3, 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 70.3, 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 70.3, 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 70.3, 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 70.3, 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 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 70.3, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 76.4, 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 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 76.4, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 400
On 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 109.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 109.2, which was -40.80 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 150, 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 150, 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 150, 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 200
On 24 Jul ASIANPAINT was trading at 2912.80. The strike last trading price was 150, 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 200
On 23 Jul ASIANPAINT was trading at 2897.10. The strike last trading price was 150, 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 200
On 22 Jul ASIANPAINT was trading at 2934.30. The strike last trading price was 150, 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 200
On 19 Jul ASIANPAINT was trading at 2946.05. The strike last trading price was 150, 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 200
On 18 Jul ASIANPAINT was trading at 2931.55. The strike last trading price was 150, 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 200
On 16 Jul ASIANPAINT was trading at 2974.45. The strike last trading price was 150, 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 200
On 15 Jul ASIANPAINT was trading at 2956.50. The strike last trading price was 150, 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 200
On 12 Jul ASIANPAINT was trading at 2999.15. The strike last trading price was 150, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0