ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 152.2 | 23.20 | 16,000 | -4,400 | 45,400 | ||||
| 5 Sept | 3238.25 | 129 | -3.00 | 17,200 | -1,200 | 49,800 | ||||
| 4 Sept | 3231.65 | 132 | 53.55 | 2,29,400 | -41,000 | 51,000 | ||||
| 3 Sept | 3154.85 | 78.45 | -3.25 | 1,52,000 | 3,600 | 93,200 | ||||
| 2 Sept | 3150.95 | 81.7 | 7.50 | 3,68,600 | -14,000 | 89,400 | ||||
| 30 Aug | 3126.80 | 74.2 | 7.70 | 5,19,800 | 7,200 | 1,04,400 | ||||
| 29 Aug | 3115.85 | 66.5 | -4.50 | 2,68,600 | 50,600 | 97,200 | ||||
| 28 Aug | 3125.50 | 71 | -17.45 | 1,13,200 | 32,200 | 46,000 | ||||
| 27 Aug | 3166.20 | 88.45 | -5.55 | 19,600 | 2,000 | 13,800 | ||||
| 26 Aug | 3171.35 | 94 | 3.70 | 10,200 | 1,600 | 11,800 | ||||
| 23 Aug | 3154.65 | 90.3 | -26.00 | 11,400 | 1,000 | 10,000 | ||||
| 22 Aug | 3186.60 | 116.3 | 24.45 | 13,200 | 400 | 8,000 | ||||
| 21 Aug | 3151.55 | 91.85 | 24.85 | 18,200 | 5,800 | 7,600 | ||||
| 20 Aug | 3103.20 | 67 | 5.00 | 3,800 | 0 | 2,200 | ||||
| 19 Aug | 3076.30 | 62 | 14.65 | 1,600 | 1,000 | 2,200 | ||||
| 16 Aug | 3048.15 | 47.35 | 7.10 | 600 | 400 | 1,000 | ||||
| 14 Aug | 3025.85 | 40.25 | -3.05 | 600 | 400 | 400 | ||||
| 13 Aug | 3023.55 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 3053.20 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 43.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 43.3 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3140 expiring on 26SEP2024
Delta for 3140 CE is -
Historical price for 3140 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 152.2, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 45400
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 129, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 49800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 132, which was 53.55 higher than the previous day. The implied volatity was -, the open interest changed by -41000 which decreased total open position to 51000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 78.45, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 93200
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 81.7, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 89400
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 74.2, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 104400
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 66.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 50600 which increased total open position to 97200
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 71, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 46000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 88.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 13800
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 94, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11800
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 90.3, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10000
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 116.3, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8000
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 91.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 7600
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 67, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 62, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2200
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 47.35, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 40.25, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 43.3, 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 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 43.3, 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 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 43.3, 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 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 43.3, 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 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 43.3, 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 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 43.3, 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 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 43.3, 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 26 Jul ASIANPAINT was trading at 2950.15. The strike last trading price was 43.3, 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 3140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 16.4 | -7.05 | 2,39,000 | 4,400 | 1,03,600 |
| 5 Sept | 3238.25 | 23.45 | -4.60 | 1,55,600 | 1,400 | 1,01,200 |
| 4 Sept | 3231.65 | 28.05 | -22.40 | 4,15,600 | 56,200 | 1,01,800 |
| 3 Sept | 3154.85 | 50.45 | -1.15 | 1,36,000 | 1,200 | 45,600 |
| 2 Sept | 3150.95 | 51.6 | -6.75 | 1,58,000 | 8,800 | 44,600 |
| 30 Aug | 3126.80 | 58.35 | -7.90 | 1,93,800 | 11,600 | 35,800 |
| 29 Aug | 3115.85 | 66.25 | -0.50 | 79,200 | 7,600 | 24,000 |
| 28 Aug | 3125.50 | 66.75 | 12.60 | 89,600 | 7,400 | 16,600 |
| 27 Aug | 3166.20 | 54.15 | -2.70 | 49,000 | 8,600 | 9,200 |
| 26 Aug | 3171.35 | 56.85 | -185.80 | 800 | 400 | 400 |
| 23 Aug | 3154.65 | 242.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 242.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 242.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 242.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 242.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 242.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 242.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 242.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 242.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 242.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 242.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 242.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 242.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 242.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 242.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 242.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 242.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 242.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 242.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2950.15 | 242.65 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3140 expiring on 26SEP2024
Delta for 3140 PE is -
Historical price for 3140 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 16.4, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 103600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 23.45, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 101200
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 28.05, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by 56200 which increased total open position to 101800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 50.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 45600
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 51.6, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 44600
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 58.35, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 35800
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 66.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 24000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 66.75, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 16600
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 54.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 9200
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 56.85, which was -185.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 242.65, 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 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 242.65, 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 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 242.65, 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 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 242.65, 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 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0