ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
18 Oct 2024 12:11 PM IST
| ASIANPAINT 3180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3045.35 | 17.65 | -0.95 | 80,400 | -200 | 1,45,400 | ||||
| 17 Oct | 3055.85 | 18.6 | -3.15 | 1,24,400 | -11,600 | 1,45,200 | ||||
|
|
||||||||||
| 16 Oct | 3082.10 | 21.75 | -3.25 | 1,43,400 | -3,200 | 1,56,600 | ||||
| 15 Oct | 3067.10 | 25 | 7.15 | 2,16,800 | -10,600 | 1,59,800 | ||||
| 14 Oct | 3039.15 | 17.85 | -1.65 | 93,200 | -400 | 1,71,200 | ||||
| 11 Oct | 3037.20 | 19.5 | -8.40 | 2,08,800 | 60,200 | 1,71,600 | ||||
| 10 Oct | 3059.10 | 27.9 | -9.70 | 89,000 | 17,200 | 1,11,600 | ||||
| 9 Oct | 3078.85 | 37.6 | -3.90 | 1,36,800 | 12,000 | 95,000 | ||||
| 8 Oct | 3088.05 | 41.5 | 7.05 | 78,400 | -2,600 | 85,800 | ||||
| 7 Oct | 3062.25 | 34.45 | -6.75 | 1,50,400 | -7,200 | 87,000 | ||||
| 4 Oct | 3072.50 | 41.2 | -36.80 | 2,84,200 | 41,200 | 1,10,600 | ||||
| 3 Oct | 3149.30 | 78 | -71.15 | 2,93,000 | 67,600 | 69,400 | ||||
| 1 Oct | 3277.35 | 149.15 | -41.25 | 3,000 | 600 | 2,000 | ||||
| 30 Sept | 3329.10 | 190.4 | 9.30 | 200 | 0 | 1,200 | ||||
| 27 Sept | 3310.75 | 181.1 | 37.80 | 600 | 0 | 1,200 | ||||
| 26 Sept | 3277.05 | 143.3 | -40.70 | 400 | 0 | 1,200 | ||||
| 25 Sept | 3244.75 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 3248.40 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 3277.45 | 184 | 8.15 | 400 | 0 | 1,200 | ||||
| 20 Sept | 3306.95 | 175.85 | 0.00 | 0 | 1,200 | 0 | ||||
| 19 Sept | 3293.85 | 175.85 | 66.45 | 6,200 | 1,600 | 1,600 | ||||
| 18 Sept | 3274.65 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3312.80 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3335.80 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3358.05 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3383.25 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3367.45 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3295.05 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3280.75 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3273.70 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3238.25 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3231.65 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3154.85 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3150.95 | 109.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3126.80 | 109.4 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3180 expiring on 31OCT2024
Delta for 3180 CE is -
Historical price for 3180 CE is as follows
On 18 Oct ASIANPAINT was trading at 3045.35. The strike last trading price was 17.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 145400
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 18.6, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 145200
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 21.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 156600
On 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 25, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -10600 which decreased total open position to 159800
On 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 17.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 171200
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 19.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 60200 which increased total open position to 171600
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 27.9, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 111600
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 37.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 95000
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 41.5, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 85800
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 34.45, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 87000
On 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 41.2, which was -36.80 lower than the previous day. The implied volatity was -, the open interest changed by 41200 which increased total open position to 110600
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 78, which was -71.15 lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 69400
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 149.15, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2000
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 190.4, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 181.1, which was 37.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 143.3, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 25 Sept ASIANPAINT was trading at 3244.75. The strike last trading price was 184, 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 Sept ASIANPAINT was trading at 3248.40. The strike last trading price was 184, 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 Sept ASIANPAINT was trading at 3277.45. The strike last trading price was 184, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 20 Sept ASIANPAINT was trading at 3306.95. The strike last trading price was 175.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 19 Sept ASIANPAINT was trading at 3293.85. The strike last trading price was 175.85, which was 66.45 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 18 Sept ASIANPAINT was trading at 3274.65. The strike last trading price was 109.4, 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 17 Sept ASIANPAINT was trading at 3312.80. The strike last trading price was 109.4, 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 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 109.4, 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 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 109.4, 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 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 109.4, 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 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 109.4, 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 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 109.4, 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 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 109.4, 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 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 109.4, 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 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 109.4, 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 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 109.4, 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 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 109.4, 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 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 109.4, 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 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 109.4, 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 3180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3045.35 | 142.8 | 6.80 | 2,000 | 200 | 53,200 |
| 17 Oct | 3055.85 | 136 | 19.85 | 600 | 0 | 53,600 |
| 16 Oct | 3082.10 | 116.15 | 0.00 | 0 | -600 | 0 |
| 15 Oct | 3067.10 | 116.15 | -33.85 | 1,400 | -600 | 53,600 |
| 14 Oct | 3039.15 | 150 | -7.40 | 3,200 | -1,000 | 54,200 |
| 11 Oct | 3037.20 | 157.4 | 22.40 | 12,800 | -800 | 55,400 |
| 10 Oct | 3059.10 | 135 | 11.60 | 1,200 | 600 | 56,600 |
| 9 Oct | 3078.85 | 123.4 | 1.40 | 4,800 | 200 | 55,800 |
| 8 Oct | 3088.05 | 122 | -13.00 | 10,000 | 3,800 | 55,400 |
| 7 Oct | 3062.25 | 135 | 6.85 | 12,600 | -2,200 | 51,600 |
| 4 Oct | 3072.50 | 128.15 | 44.60 | 85,000 | -16,600 | 54,400 |
| 3 Oct | 3149.30 | 83.55 | 45.70 | 4,73,000 | 41,200 | 71,600 |
| 1 Oct | 3277.35 | 37.85 | 11.70 | 52,200 | 7,000 | 30,200 |
| 30 Sept | 3329.10 | 26.15 | -2.25 | 51,200 | -2,000 | 23,800 |
| 27 Sept | 3310.75 | 28.4 | -13.60 | 74,200 | 11,400 | 25,600 |
| 26 Sept | 3277.05 | 42 | -4.00 | 17,800 | -600 | 14,200 |
| 25 Sept | 3244.75 | 46 | -6.10 | 17,400 | -3,800 | 15,000 |
| 24 Sept | 3248.40 | 52.1 | 11.20 | 8,800 | 5,400 | 18,600 |
| 23 Sept | 3277.45 | 40.9 | -92.95 | 14,400 | 13,000 | 13,000 |
| 20 Sept | 3306.95 | 133.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3293.85 | 133.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3274.65 | 133.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3312.80 | 133.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3335.80 | 133.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3358.05 | 133.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3383.25 | 133.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3367.45 | 133.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3295.05 | 133.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3280.75 | 133.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3273.70 | 133.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3238.25 | 133.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3231.65 | 133.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3154.85 | 133.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3150.95 | 133.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3126.80 | 133.85 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3180 expiring on 31OCT2024
Delta for 3180 PE is -
Historical price for 3180 PE is as follows
On 18 Oct ASIANPAINT was trading at 3045.35. The strike last trading price was 142.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 53200
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 136, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53600
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 116.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 116.15, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 53600
On 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 150, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 54200
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 157.4, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 55400
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 135, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 56600
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 123.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 55800
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 122, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 55400
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 135, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 51600
On 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 128.15, which was 44.60 higher than the previous day. The implied volatity was -, the open interest changed by -16600 which decreased total open position to 54400
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 83.55, which was 45.70 higher than the previous day. The implied volatity was -, the open interest changed by 41200 which increased total open position to 71600
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 37.85, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 30200
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 26.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 23800
On 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 28.4, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 25600
On 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 42, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 14200
On 25 Sept ASIANPAINT was trading at 3244.75. The strike last trading price was 46, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 15000
On 24 Sept ASIANPAINT was trading at 3248.40. The strike last trading price was 52.1, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 18600
On 23 Sept ASIANPAINT was trading at 3277.45. The strike last trading price was 40.9, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 20 Sept ASIANPAINT was trading at 3306.95. The strike last trading price was 133.85, 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 Sept ASIANPAINT was trading at 3293.85. The strike last trading price was 133.85, 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 Sept ASIANPAINT was trading at 3274.65. The strike last trading price was 133.85, 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 17 Sept ASIANPAINT was trading at 3312.80. The strike last trading price was 133.85, 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 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 133.85, 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 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 133.85, 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 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 133.85, 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 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 133.85, 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 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 133.85, 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 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 133.85, 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 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 133.85, 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 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 133.85, 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 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 133.85, 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 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 133.85, 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 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 133.85, 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 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 133.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
