ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 171 | 23.00 | 4,600 | -1,200 | 16,200 | ||||
| 5 Sept | 3238.25 | 148 | 3.00 | 4,200 | 0 | 17,400 | ||||
| 4 Sept | 3231.65 | 145 | 57.40 | 36,400 | -5,800 | 17,200 | ||||
| 3 Sept | 3154.85 | 87.6 | -5.05 | 35,400 | -1,800 | 23,400 | ||||
| 2 Sept | 3150.95 | 92.65 | 7.30 | 1,12,200 | -4,400 | 25,800 | ||||
| 30 Aug | 3126.80 | 85.35 | 7.85 | 1,51,000 | -8,800 | 29,600 | ||||
| 29 Aug | 3115.85 | 77.5 | -4.20 | 1,67,400 | 18,400 | 35,000 | ||||
| 28 Aug | 3125.50 | 81.7 | -30.95 | 32,200 | 12,400 | 16,600 | ||||
| 27 Aug | 3166.20 | 112.65 | -0.15 | 5,400 | 2,800 | 4,600 | ||||
| 26 Aug | 3171.35 | 112.8 | 7.80 | 600 | 200 | 1,600 | ||||
| 23 Aug | 3154.65 | 105 | -25.00 | 200 | 0 | 1,600 | ||||
| 22 Aug | 3186.60 | 130 | 30.55 | 1,400 | -1,200 | 1,800 | ||||
| 21 Aug | 3151.55 | 99.45 | 26.90 | 3,600 | 1,000 | 3,200 | ||||
| 20 Aug | 3103.20 | 72.55 | 4.90 | 3,200 | 2,000 | 2,000 | ||||
| 19 Aug | 3076.30 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 2954.70 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2901.40 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2912.80 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2897.10 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2934.30 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2946.05 | 67.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2931.55 | 67.65 | 67.65 | 0 | 0 | 0 | ||||
| 16 Jul | 2974.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2999.15 | 0 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3120 expiring on 26SEP2024
Delta for 3120 CE is -
Historical price for 3120 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 171, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 16200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 148, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17400
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 145, which was 57.40 higher than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 17200
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 87.6, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 23400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 92.65, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 25800
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 85.35, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 29600
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 77.5, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 35000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 81.7, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 16600
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 112.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4600
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 112.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1600
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 105, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 130, which was 30.55 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 1800
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 99.45, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3200
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 72.55, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, which was 67.65 higher 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 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
| ASIANPAINT 3120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 13.6 | -5.95 | 1,67,400 | 27,200 | 75,800 |
| 5 Sept | 3238.25 | 19.55 | -4.25 | 74,600 | 3,000 | 48,600 |
| 4 Sept | 3231.65 | 23.8 | -18.75 | 2,30,400 | 10,800 | 47,600 |
| 3 Sept | 3154.85 | 42.55 | -1.95 | 55,800 | -2,800 | 37,000 |
| 2 Sept | 3150.95 | 44.5 | -4.20 | 76,800 | 4,200 | 39,400 |
| 30 Aug | 3126.80 | 48.7 | -7.80 | 89,400 | 1,200 | 35,400 |
| 29 Aug | 3115.85 | 56.5 | 6.45 | 1,48,800 | 19,200 | 33,000 |
| 28 Aug | 3125.50 | 50.05 | 5.00 | 25,800 | 9,400 | 13,800 |
| 27 Aug | 3166.20 | 45.05 | -6.95 | 6,000 | 1,800 | 3,800 |
| 26 Aug | 3171.35 | 52 | 0.00 | 0 | -200 | 0 |
| 23 Aug | 3154.65 | 52 | 12.20 | 1,200 | -200 | 2,000 |
| 22 Aug | 3186.60 | 39.8 | -11.35 | 1,800 | 400 | 2,200 |
| 21 Aug | 3151.55 | 51.15 | -199.30 | 2,800 | 1,600 | 1,600 |
| 20 Aug | 3103.20 | 250.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 250.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 250.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 250.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 250.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 250.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 250.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 250.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 250.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 250.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 250.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 250.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 250.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 250.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 250.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 250.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2950.15 | 250.45 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 2901.40 | 250.45 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 2912.80 | 250.45 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2897.10 | 250.45 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2934.30 | 250.45 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 2946.05 | 250.45 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2931.55 | 250.45 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2974.45 | 250.45 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2999.15 | 250.45 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3120 expiring on 26SEP2024
Delta for 3120 PE is -
Historical price for 3120 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 13.6, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 75800
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 19.55, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 48600
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 23.8, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 47600
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 42.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 37000
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 44.5, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 39400
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 48.7, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 35400
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 56.5, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 33000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 50.05, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 13800
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 45.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3800
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 52, 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 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 52, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2000
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 39.8, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2200
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 51.15, which was -199.30 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 250.45, 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 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 250.45, 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 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 250.45, 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 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 250.45, 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 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 250.45, 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 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 250.45, 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 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 250.45, 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 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, 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 250.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0