ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
16 Sep 2024 04:11 PM IST
| ASIANPAINT 3180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3335.80 | 200 | 3.80 | 1,200 | -400 | 38,400 | ||||
| 13 Sept | 3358.05 | 196.2 | 0.00 | 0 | 200 | 0 | ||||
| 12 Sept | 3383.25 | 196.2 | 4.30 | 1,400 | 0 | 38,600 | ||||
| 11 Sept | 3367.45 | 191.9 | 59.85 | 8,400 | -1,800 | 38,800 | ||||
| 10 Sept | 3295.05 | 132.05 | 9.65 | 6,800 | -2,000 | 41,000 | ||||
|
|
||||||||||
| 9 Sept | 3280.75 | 122.4 | 6.60 | 16,000 | 800 | 43,200 | ||||
| 6 Sept | 3273.70 | 115.8 | 13.90 | 35,000 | -2,600 | 42,200 | ||||
| 5 Sept | 3238.25 | 101.9 | -2.05 | 46,400 | 1,600 | 45,200 | ||||
| 4 Sept | 3231.65 | 103.95 | 45.90 | 4,99,400 | -43,800 | 43,600 | ||||
| 3 Sept | 3154.85 | 58.05 | -2.50 | 2,04,200 | -5,400 | 86,600 | ||||
| 2 Sept | 3150.95 | 60.55 | 5.85 | 4,55,400 | 36,200 | 93,000 | ||||
| 30 Aug | 3126.80 | 54.7 | 5.95 | 2,45,000 | 11,600 | 57,000 | ||||
| 29 Aug | 3115.85 | 48.75 | -4.70 | 1,26,200 | -5,800 | 46,000 | ||||
| 28 Aug | 3125.50 | 53.45 | -14.20 | 63,600 | 12,000 | 51,600 | ||||
| 27 Aug | 3166.20 | 67.65 | -6.05 | 1,24,600 | 11,800 | 39,800 | ||||
| 26 Aug | 3171.35 | 73.7 | 2.80 | 43,000 | 8,000 | 27,800 | ||||
| 23 Aug | 3154.65 | 70.9 | -14.70 | 15,600 | 7,200 | 19,600 | ||||
| 22 Aug | 3186.60 | 85.6 | 16.60 | 33,000 | 8,200 | 12,200 | ||||
| 21 Aug | 3151.55 | 69 | 24.00 | 7,000 | 3,400 | 4,000 | ||||
| 20 Aug | 3103.20 | 45 | 0.00 | 0 | 200 | 0 | ||||
| 19 Aug | 3076.30 | 45 | -29.00 | 400 | 0 | 400 | ||||
| 16 Aug | 3048.15 | 74 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 74 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 74 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 74 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 74 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 74 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 74 | -17.00 | 1,200 | 400 | 800 | ||||
| 6 Aug | 3101.75 | 91 | 0.00 | 0 | 400 | 0 | ||||
| 5 Aug | 3093.40 | 91 | 56.25 | 400 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 34.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 34.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 34.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 34.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 34.75 | 34.75 | 0 | 0 | 0 | ||||
| 26 Jul | 2950.15 | 0 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3180 expiring on 26SEP2024
Delta for 3180 CE is -
Historical price for 3180 CE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 200, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 38400
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 196.2, 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 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 196.2, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38600
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 191.9, which was 59.85 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 38800
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 132.05, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 41000
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 122.4, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 43200
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 115.8, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 42200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 101.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 45200
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 103.95, which was 45.90 higher than the previous day. The implied volatity was -, the open interest changed by -43800 which decreased total open position to 43600
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 58.05, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 86600
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 60.55, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 36200 which increased total open position to 93000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 54.7, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 57000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 48.75, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 46000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 53.45, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 51600
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 67.65, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 39800
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 73.7, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 27800
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 70.9, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 19600
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 85.6, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 12200
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 69, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 4000
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 45, 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 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 45, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 74, 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 74, 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 74, 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 74, 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 74, 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 74, 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 74, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 91, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 91, which was 56.25 higher 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 34.75, which was 34.75 higher 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 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 3180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3335.80 | 5.05 | 0.05 | 1,18,000 | -8,800 | 60,200 |
| 13 Sept | 3358.05 | 5 | -1.00 | 85,400 | 11,000 | 69,400 |
| 12 Sept | 3383.25 | 6 | -1.60 | 62,400 | -1,400 | 61,200 |
| 11 Sept | 3367.45 | 7.6 | -6.20 | 1,22,000 | 6,800 | 62,800 |
| 10 Sept | 3295.05 | 13.8 | -5.25 | 1,08,000 | -18,000 | 56,200 |
| 9 Sept | 3280.75 | 19.05 | -6.20 | 1,40,200 | 6,600 | 74,400 |
| 6 Sept | 3273.70 | 25.25 | -9.15 | 2,38,400 | -7,200 | 68,400 |
| 5 Sept | 3238.25 | 34.4 | -6.20 | 1,60,600 | 7,400 | 75,200 |
| 4 Sept | 3231.65 | 40.6 | -29.55 | 5,24,200 | 29,800 | 66,800 |
| 3 Sept | 3154.85 | 70.15 | -1.35 | 67,800 | -1,400 | 37,200 |
| 2 Sept | 3150.95 | 71.5 | -5.80 | 89,200 | 6,200 | 38,800 |
| 30 Aug | 3126.80 | 77.3 | -10.05 | 25,600 | 6,400 | 32,600 |
| 29 Aug | 3115.85 | 87.35 | -3.35 | 15,000 | 600 | 26,400 |
| 28 Aug | 3125.50 | 90.7 | 18.20 | 23,200 | 1,400 | 26,000 |
| 27 Aug | 3166.20 | 72.5 | 4.35 | 35,000 | 15,600 | 24,800 |
| 26 Aug | 3171.35 | 68.15 | -9.70 | 9,200 | 6,000 | 9,000 |
| 23 Aug | 3154.65 | 77.85 | -195.75 | 4,200 | 2,400 | 2,400 |
| 22 Aug | 3186.60 | 273.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 273.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 273.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 273.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 273.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 273.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 273.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 273.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 273.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 273.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 273.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 273.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 273.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 273.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 273.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 273.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 273.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 273.6 | 273.60 | 0 | 0 | 0 |
| 26 Jul | 2950.15 | 0 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3180 expiring on 26SEP2024
Delta for 3180 PE is -
Historical price for 3180 PE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 60200
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 69400
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 61200
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 7.6, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 62800
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 13.8, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 56200
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 19.05, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 74400
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 25.25, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 68400
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 34.4, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 75200
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 40.6, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 29800 which increased total open position to 66800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 70.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 37200
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 71.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 38800
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 77.3, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 32600
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 87.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 26400
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 90.7, which was 18.20 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 26000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 72.5, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 24800
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 68.15, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 9000
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 77.85, which was -195.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 273.6, which was 273.60 higher 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 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