ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 181 | 20.00 | 73,600 | -6,000 | 1,29,600 | ||||
| 5 Sept | 3238.25 | 161 | -2.00 | 23,000 | 600 | 1,35,600 | ||||
| 4 Sept | 3231.65 | 163 | 60.00 | 4,02,800 | -22,000 | 1,35,000 | ||||
| 3 Sept | 3154.85 | 103 | -2.90 | 1,34,200 | -9,000 | 1,57,600 | ||||
| 2 Sept | 3150.95 | 105.9 | 8.15 | 3,09,000 | -2,000 | 1,67,200 | ||||
| 30 Aug | 3126.80 | 97.75 | 9.05 | 3,78,200 | 25,200 | 1,69,600 | ||||
| 29 Aug | 3115.85 | 88.7 | -4.30 | 5,19,200 | 64,400 | 1,43,600 | ||||
| 28 Aug | 3125.50 | 93 | -20.00 | 86,600 | 10,800 | 78,800 | ||||
| 27 Aug | 3166.20 | 113 | -6.95 | 54,400 | 10,800 | 67,600 | ||||
| 26 Aug | 3171.35 | 119.95 | 5.05 | 42,000 | -400 | 56,600 | ||||
| 23 Aug | 3154.65 | 114.9 | -18.10 | 20,000 | 1,000 | 57,200 | ||||
| 22 Aug | 3186.60 | 133 | 19.50 | 75,000 | -22,400 | 56,400 | ||||
| 21 Aug | 3151.55 | 113.5 | 28.55 | 1,71,200 | -30,800 | 79,000 | ||||
| 20 Aug | 3103.20 | 84.95 | 7.35 | 1,06,600 | 10,200 | 1,09,000 | ||||
| 19 Aug | 3076.30 | 77.6 | 14.60 | 1,27,400 | 31,000 | 99,000 | ||||
| 16 Aug | 3048.15 | 63 | 2.00 | 34,000 | 4,600 | 68,000 | ||||
| 14 Aug | 3025.85 | 61 | -1.05 | 25,400 | 5,400 | 63,400 | ||||
| 13 Aug | 3023.55 | 62.05 | -17.00 | 22,000 | 4,400 | 58,200 | ||||
| 12 Aug | 3053.20 | 79.05 | 2.60 | 50,200 | 7,600 | 54,000 | ||||
| 9 Aug | 3040.60 | 76.45 | 11.45 | 41,800 | 0 | 46,800 | ||||
| 8 Aug | 3005.40 | 65 | -44.80 | 33,800 | 13,800 | 46,400 | ||||
| 7 Aug | 3101.45 | 109.8 | 1.80 | 16,000 | 2,200 | 32,400 | ||||
| 6 Aug | 3101.75 | 108 | -11.00 | 26,000 | 12,800 | 30,200 | ||||
| 5 Aug | 3093.40 | 119 | 8.60 | 10,800 | -1,800 | 17,600 | ||||
| 2 Aug | 3106.70 | 110.4 | -1.90 | 10,200 | 1,000 | 19,400 | ||||
|
|
||||||||||
| 1 Aug | 3099.35 | 112.3 | 1.40 | 24,000 | 4,000 | 18,600 | ||||
| 31 Jul | 3084.45 | 110.9 | 41.90 | 27,600 | 13,800 | 14,400 | ||||
| 30 Jul | 3005.05 | 69 | 15.85 | 800 | 600 | 600 | ||||
| 29 Jul | 2954.70 | 53.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 53.15 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3100 expiring on 26SEP2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 181, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 129600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 161, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 135600
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 163, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 135000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 103, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 157600
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 105.9, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 167200
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 97.75, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 169600
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 88.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 143600
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 93, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 78800
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 113, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 67600
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 119.95, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 56600
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 114.9, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 57200
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 133, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 56400
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 113.5, which was 28.55 higher than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 79000
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 84.95, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 109000
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 77.6, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 99000
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 63, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 68000
On 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 61, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 63400
On 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 62.05, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 58200
On 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 79.05, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 54000
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 76.45, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46800
On 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 65, which was -44.80 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 46400
On 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 109.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 32400
On 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 108, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 30200
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 119, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 17600
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 110.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 19400
On 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 112.3, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 18600
On 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 110.9, which was 41.90 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 14400
On 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 69, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 53.15, 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 53.15, 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 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 11.15 | -4.90 | 5,87,800 | 7,400 | 3,47,400 |
| 5 Sept | 3238.25 | 16.05 | -3.30 | 3,70,600 | 12,800 | 3,40,200 |
| 4 Sept | 3231.65 | 19.35 | -15.90 | 10,76,400 | 30,000 | 3,28,800 |
| 3 Sept | 3154.85 | 35.25 | -2.00 | 1,84,600 | 6,400 | 3,00,400 |
| 2 Sept | 3150.95 | 37.25 | -3.30 | 3,17,800 | 47,600 | 2,94,400 |
| 30 Aug | 3126.80 | 40.55 | -8.55 | 3,09,600 | 12,000 | 2,45,200 |
| 29 Aug | 3115.85 | 49.1 | -0.90 | 3,38,800 | 83,800 | 2,33,000 |
| 28 Aug | 3125.50 | 50 | 12.10 | 1,71,600 | 27,800 | 1,46,800 |
| 27 Aug | 3166.20 | 37.9 | 1.45 | 1,09,200 | 16,200 | 1,18,800 |
| 26 Aug | 3171.35 | 36.45 | -7.55 | 1,00,000 | 33,600 | 1,02,800 |
| 23 Aug | 3154.65 | 44 | 9.50 | 51,400 | 6,000 | 69,000 |
| 22 Aug | 3186.60 | 34.5 | -11.60 | 1,01,200 | 14,800 | 62,800 |
| 21 Aug | 3151.55 | 46.1 | -21.40 | 58,200 | 13,200 | 48,000 |
| 20 Aug | 3103.20 | 67.5 | -9.85 | 21,200 | 10,400 | 34,800 |
| 19 Aug | 3076.30 | 77.35 | -38.15 | 12,600 | -2,000 | 23,800 |
| 16 Aug | 3048.15 | 115.5 | 5.50 | 200 | 0 | 25,600 |
| 14 Aug | 3025.85 | 110 | -8.00 | 1,200 | 200 | 24,600 |
| 13 Aug | 3023.55 | 118 | 13.00 | 6,600 | 4,600 | 24,200 |
| 12 Aug | 3053.20 | 105 | -1.00 | 3,400 | 1,400 | 19,400 |
| 9 Aug | 3040.60 | 106 | -30.60 | 4,000 | 800 | 18,200 |
| 8 Aug | 3005.40 | 136.6 | 55.80 | 3,800 | 1,000 | 17,400 |
| 7 Aug | 3101.45 | 80.8 | -2.20 | 9,000 | 3,800 | 16,200 |
| 6 Aug | 3101.75 | 83 | -3.05 | 9,800 | 200 | 12,400 |
| 5 Aug | 3093.40 | 86.05 | 6.05 | 8,600 | 800 | 12,000 |
| 2 Aug | 3106.70 | 80 | 1.00 | 3,600 | 800 | 11,400 |
| 1 Aug | 3099.35 | 79 | -9.10 | 6,400 | 4,000 | 10,600 |
| 31 Jul | 3084.45 | 88.1 | -34.90 | 10,000 | 5,200 | 6,600 |
| 30 Jul | 3005.05 | 123 | -90.00 | 1,400 | 1,200 | 1,200 |
| 29 Jul | 2954.70 | 213 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2950.15 | 213 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3100 expiring on 26SEP2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 11.15, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 347400
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 16.05, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 340200
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 19.35, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 328800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 35.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 300400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 37.25, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 294400
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 40.55, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 245200
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 49.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 83800 which increased total open position to 233000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 50, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 27800 which increased total open position to 146800
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 37.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 118800
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 36.45, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 102800
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 44, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 69000
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 34.5, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 62800
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 46.1, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 48000
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 67.5, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 34800
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 77.35, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 23800
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 115.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25600
On 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 110, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 24600
On 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 118, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 24200
On 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 105, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 19400
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 106, which was -30.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 18200
On 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 136.6, which was 55.80 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 17400
On 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 80.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 16200
On 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 83, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 12400
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 86.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 12000
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 80, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 11400
On 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 79, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 10600
On 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 88.1, which was -34.90 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 6600
On 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 123, which was -90.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 213, 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 213, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0