ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 134.45 | 17.30 | 53,800 | -5,800 | 60,600 | ||||
| 5 Sept | 3238.25 | 117.15 | -0.85 | 31,600 | 1,400 | 66,600 | ||||
| 4 Sept | 3231.65 | 118 | 50.15 | 4,31,600 | -1,17,800 | 68,800 | ||||
| 3 Sept | 3154.85 | 67.85 | -2.75 | 5,58,600 | 34,000 | 1,86,000 | ||||
| 2 Sept | 3150.95 | 70.6 | 7.45 | 7,73,000 | 22,800 | 1,52,400 | ||||
| 30 Aug | 3126.80 | 63.15 | 6.15 | 5,89,800 | 43,400 | 1,32,400 | ||||
| 29 Aug | 3115.85 | 57 | -5.80 | 2,49,400 | 26,400 | 88,800 | ||||
| 28 Aug | 3125.50 | 62.8 | -15.70 | 1,35,200 | 37,600 | 62,200 | ||||
| 27 Aug | 3166.20 | 78.5 | -5.70 | 81,000 | 2,000 | 24,400 | ||||
| 26 Aug | 3171.35 | 84.2 | 3.85 | 68,000 | 4,400 | 22,600 | ||||
| 23 Aug | 3154.65 | 80.35 | -15.25 | 23,800 | 10,000 | 18,000 | ||||
| 22 Aug | 3186.60 | 95.6 | 15.55 | 23,800 | 0 | 8,000 | ||||
| 21 Aug | 3151.55 | 80.05 | 22.60 | 19,400 | 4,800 | 7,000 | ||||
| 20 Aug | 3103.20 | 57.45 | 9.15 | 2,200 | 400 | 1,200 | ||||
| 19 Aug | 3076.30 | 48.3 | -5.70 | 800 | 400 | 800 | ||||
| 16 Aug | 3048.15 | 54 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 54 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 54 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 54 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 54 | 0.00 | 0 | -200 | 0 | ||||
| 8 Aug | 3005.40 | 54 | -36.00 | 400 | 0 | 600 | ||||
| 7 Aug | 3101.45 | 90 | 0.00 | 0 | 200 | 0 | ||||
| 6 Aug | 3101.75 | 90 | 0.00 | 200 | 0 | 400 | ||||
| 5 Aug | 3093.40 | 90 | 45.80 | 400 | 200 | 400 | ||||
| 2 Aug | 3106.70 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 44.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 44.2 | 0.00 | 0 | -200 | 0 | ||||
| 30 Jul | 3005.05 | 44.2 | 12.85 | 200 | 400 | 400 | ||||
| 29 Jul | 2954.70 | 31.35 | -26.10 | 400 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2901.40 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jul | 2912.80 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2897.10 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2934.30 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2946.05 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2931.55 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2974.45 | 57.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2999.15 | 57.45 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3160 expiring on 26SEP2024
Delta for 3160 CE is -
Historical price for 3160 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 134.45, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 60600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 117.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 66600
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 118, which was 50.15 higher than the previous day. The implied volatity was -, the open interest changed by -117800 which decreased total open position to 68800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 67.85, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 186000
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 70.6, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 152400
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 63.15, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 132400
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 57, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 88800
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 62.8, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 62200
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 78.5, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 24400
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 84.2, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 22600
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 80.35, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 18000
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 95.6, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 80.05, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 7000
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 57.45, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 48.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 54, 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 54, 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 54, 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 54, 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 54, 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 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 54, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 90, 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 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 90, 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 400
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 90, which was 45.80 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 44.2, 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 44.2, 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 44.2, 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 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 44.2, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 31.35, which was -26.10 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 57.45, 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 57.45, 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 57.45, 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 57.45, 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 57.45, 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 57.45, 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 57.45, 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 57.45, 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 57.45, 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 3160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 20.15 | -7.70 | 2,79,600 | -400 | 1,15,800 |
| 5 Sept | 3238.25 | 27.85 | -5.45 | 2,14,800 | -8,600 | 1,16,000 |
| 4 Sept | 3231.65 | 33.3 | -26.65 | 6,50,200 | 50,200 | 1,32,000 |
| 3 Sept | 3154.85 | 59.95 | -1.15 | 2,58,800 | 4,800 | 82,600 |
| 2 Sept | 3150.95 | 61.1 | -6.40 | 3,48,000 | 26,800 | 78,000 |
| 30 Aug | 3126.80 | 67.5 | -10.50 | 1,36,400 | 13,000 | 51,600 |
| 29 Aug | 3115.85 | 78 | 1.10 | 47,800 | 4,000 | 38,800 |
| 28 Aug | 3125.50 | 76.9 | 15.30 | 77,200 | -5,000 | 35,000 |
| 27 Aug | 3166.20 | 61.6 | 2.60 | 1,19,600 | 0 | 39,600 |
| 26 Aug | 3171.35 | 59 | -8.65 | 76,400 | 26,000 | 39,600 |
| 23 Aug | 3154.65 | 67.65 | 10.80 | 17,600 | 7,200 | 13,000 |
| 22 Aug | 3186.60 | 56.85 | -222.65 | 11,200 | 5,800 | 5,800 |
| 21 Aug | 3151.55 | 279.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 279.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 279.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 279.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 279.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 279.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 279.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 279.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 279.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 279.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 279.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 279.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 279.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 279.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 279.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 279.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 279.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2950.15 | 279.5 | 279.50 | 0 | 0 | 0 |
| 25 Jul | 2901.40 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 2912.80 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2897.10 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2934.30 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 2946.05 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2931.55 | 0 | 0.00 | 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 3160 expiring on 26SEP2024
Delta for 3160 PE is -
Historical price for 3160 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 20.15, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 115800
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 27.85, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 116000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 33.3, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 50200 which increased total open position to 132000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 59.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 82600
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 61.1, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 78000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 67.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 51600
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 78, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 38800
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 76.9, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 35000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 61.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39600
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 59, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 39600
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 67.65, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 13000
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 56.85, which was -222.65 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 5800
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, 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 279.5, which was 279.50 higher 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 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 24 Jul ASIANPAINT was trading at 2912.80. 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 23 Jul ASIANPAINT was trading at 2897.10. 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 22 Jul ASIANPAINT was trading at 2934.30. 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 19 Jul ASIANPAINT was trading at 2946.05. 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 18 Jul ASIANPAINT was trading at 2931.55. 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 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