ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 88 | 12.00 | 4,03,800 | -49,800 | 63,200 | ||||
| 5 Sept | 3238.25 | 76 | -4.05 | 5,33,200 | -5,600 | 1,12,800 | ||||
| 4 Sept | 3231.65 | 80.05 | 38.35 | 24,89,400 | 36,000 | 1,19,400 | ||||
| 3 Sept | 3154.85 | 41.7 | -2.10 | 1,02,000 | 1,000 | 82,800 | ||||
| 2 Sept | 3150.95 | 43.8 | 4.35 | 1,98,000 | -1,400 | 82,000 | ||||
| 30 Aug | 3126.80 | 39.45 | 4.65 | 1,61,600 | 6,200 | 83,000 | ||||
| 29 Aug | 3115.85 | 34.8 | -4.35 | 1,44,600 | 53,600 | 76,800 | ||||
| 28 Aug | 3125.50 | 39.15 | -11.00 | 36,000 | 5,400 | 23,000 | ||||
| 27 Aug | 3166.20 | 50.15 | -4.85 | 23,800 | 8,200 | 18,000 | ||||
| 26 Aug | 3171.35 | 55 | 0.70 | 9,800 | 2,200 | 10,000 | ||||
|
|
||||||||||
| 23 Aug | 3154.65 | 54.3 | -9.70 | 3,200 | -600 | 7,800 | ||||
| 22 Aug | 3186.60 | 64 | 3.10 | 11,800 | 7,200 | 7,400 | ||||
| 21 Aug | 3151.55 | 60.9 | 33.15 | 200 | 0 | 0 | ||||
| 20 Aug | 3103.20 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3076.30 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 27.75 | 27.75 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 0 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3220 expiring on 26SEP2024
Delta for 3220 CE is -
Historical price for 3220 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 88, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -49800 which decreased total open position to 63200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 76, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 112800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 80.05, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 119400
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 41.7, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 82800
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 43.8, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 82000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 39.45, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 83000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 34.8, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 76800
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 39.15, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 23000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 50.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 18000
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 10000
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 54.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 7800
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 64, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7400
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 60.9, which was 33.15 higher 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 27.75, 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 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 27.75, 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 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 27.75, 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 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 27.75, 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 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 27.75, 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 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 27.75, 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 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 27.75, 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 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 27.75, 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 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 27.75, 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 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 27.75, 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 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 27.75, 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 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 27.75, 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 27.75, 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 27.75, which was 27.75 higher 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 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 29 Jul ASIANPAINT was trading at 2954.70. 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 3220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 37.6 | -10.40 | 5,69,600 | -9,800 | 94,200 |
| 5 Sept | 3238.25 | 48 | -8.30 | 3,93,400 | 20,000 | 1,04,000 |
| 4 Sept | 3231.65 | 56.3 | -40.05 | 10,80,000 | 78,400 | 83,800 |
| 3 Sept | 3154.85 | 96.35 | 1.65 | 5,800 | 1,400 | 5,400 |
| 2 Sept | 3150.95 | 94.7 | -3.60 | 8,800 | 2,400 | 3,800 |
| 30 Aug | 3126.80 | 98.3 | -14.90 | 400 | 0 | 1,400 |
| 29 Aug | 3115.85 | 113.2 | -192.90 | 3,000 | 1,600 | 1,600 |
| 28 Aug | 3125.50 | 306.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3166.20 | 306.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3171.35 | 306.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 306.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 306.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 306.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 306.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 306.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 306.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 306.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 306.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 306.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 306.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 306.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 306.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 306.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 306.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 306.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 306.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 306.1 | 306.10 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 0 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3220 expiring on 26SEP2024
Delta for 3220 PE is -
Historical price for 3220 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 37.6, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 94200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 48, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 104000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 56.3, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 83800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 96.35, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 94.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3800
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 98.3, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 113.2, which was -192.90 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 306.1, 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 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 306.1, 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 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 306.1, 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 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, 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 306.1, which was 306.10 higher 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 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 29 Jul ASIANPAINT was trading at 2954.70. 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