ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
16 Sep 2024 04:11 PM IST
| ASIANPAINT 3240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3335.80 | 113.45 | -15.05 | 11,600 | 2,800 | 62,000 | ||||
| 13 Sept | 3358.05 | 128.5 | -2.85 | 14,800 | -1,000 | 59,200 | ||||
| 12 Sept | 3383.25 | 131.35 | -9.40 | 25,400 | 3,400 | 73,400 | ||||
| 11 Sept | 3367.45 | 140.75 | 54.70 | 1,41,200 | -29,600 | 70,000 | ||||
|
|
||||||||||
| 10 Sept | 3295.05 | 86.05 | 7.05 | 1,12,800 | -20,600 | 99,600 | ||||
| 9 Sept | 3280.75 | 79 | 3.90 | 2,97,800 | -28,000 | 1,20,200 | ||||
| 6 Sept | 3273.70 | 75.1 | 10.35 | 15,23,600 | -1,92,800 | 1,47,800 | ||||
| 5 Sept | 3238.25 | 64.75 | -5.25 | 16,55,800 | 65,600 | 3,41,800 | ||||
| 4 Sept | 3231.65 | 70 | 34.35 | 32,78,000 | 1,67,200 | 2,75,400 | ||||
| 3 Sept | 3154.85 | 35.65 | -2.10 | 1,27,200 | -6,000 | 1,07,800 | ||||
| 2 Sept | 3150.95 | 37.75 | 4.05 | 2,01,800 | 3,200 | 1,13,800 | ||||
| 30 Aug | 3126.80 | 33.7 | 2.45 | 1,93,800 | 39,400 | 1,10,800 | ||||
| 29 Aug | 3115.85 | 31.25 | -2.40 | 1,32,200 | 29,800 | 72,000 | ||||
| 28 Aug | 3125.50 | 33.65 | -10.85 | 56,600 | 26,800 | 42,400 | ||||
| 27 Aug | 3166.20 | 44.5 | -1.85 | 23,600 | 7,400 | 15,800 | ||||
| 26 Aug | 3171.35 | 46.35 | 2.65 | 10,400 | 0 | 8,200 | ||||
| 23 Aug | 3154.65 | 43.7 | -13.95 | 6,600 | 1,200 | 8,200 | ||||
| 22 Aug | 3186.60 | 57.65 | 2.80 | 9,200 | 3,400 | 6,200 | ||||
| 21 Aug | 3151.55 | 54.85 | 22.85 | 3,800 | 2,600 | 2,800 | ||||
| 20 Aug | 3103.20 | 32 | -8.50 | 200 | 0 | 0 | ||||
| 19 Aug | 3076.30 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 40.5 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3240 expiring on 26SEP2024
Delta for 3240 CE is -
Historical price for 3240 CE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 113.45, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 62000
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 128.5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 59200
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 131.35, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 73400
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 140.75, which was 54.70 higher than the previous day. The implied volatity was -, the open interest changed by -29600 which decreased total open position to 70000
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 86.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -20600 which decreased total open position to 99600
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 79, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 120200
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 75.1, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -192800 which decreased total open position to 147800
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 64.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 341800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 70, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 167200 which increased total open position to 275400
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 35.65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 107800
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 37.75, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 113800
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 33.7, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 39400 which increased total open position to 110800
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 31.25, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 29800 which increased total open position to 72000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 33.65, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 42400
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 44.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 15800
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 46.35, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8200
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 43.7, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 8200
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 57.65, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 6200
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 54.85, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2800
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 32, which was -8.50 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 3240 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3335.80 | 10 | 0.20 | 1,56,600 | -5,000 | 1,64,400 |
| 13 Sept | 3358.05 | 9.8 | -1.25 | 1,73,000 | 7,400 | 1,69,600 |
| 12 Sept | 3383.25 | 11.05 | -3.35 | 1,13,200 | 11,600 | 1,71,000 |
| 11 Sept | 3367.45 | 14.4 | -13.10 | 3,75,800 | 43,000 | 1,61,200 |
| 10 Sept | 3295.05 | 27.5 | -9.30 | 2,52,800 | -1,800 | 1,18,400 |
| 9 Sept | 3280.75 | 36.8 | -8.20 | 3,45,600 | -20,200 | 1,20,200 |
| 6 Sept | 3273.70 | 45 | -13.10 | 8,43,200 | 11,800 | 1,42,600 |
| 5 Sept | 3238.25 | 58.1 | -7.10 | 6,01,200 | 25,400 | 1,30,800 |
| 4 Sept | 3231.65 | 65.2 | -30.95 | 8,66,200 | 1,00,600 | 1,06,000 |
| 3 Sept | 3154.85 | 96.15 | -12.60 | 4,400 | 2,400 | 5,400 |
| 2 Sept | 3150.95 | 108.75 | -37.90 | 1,200 | 400 | 2,800 |
| 30 Aug | 3126.80 | 146.65 | 0.00 | 0 | 200 | 0 |
| 29 Aug | 3115.85 | 146.65 | 28.75 | 200 | 0 | 2,200 |
| 28 Aug | 3125.50 | 117.9 | -223.25 | 2,400 | 2,000 | 2,000 |
| 27 Aug | 3166.20 | 341.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3171.35 | 341.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 341.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 341.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 341.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 341.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 341.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 341.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 341.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 341.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 341.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 341.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 341.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 341.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 341.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 341.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 341.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 341.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 341.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 341.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 341.15 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3240 expiring on 26SEP2024
Delta for 3240 PE is -
Historical price for 3240 PE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 10, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 164400
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 9.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 169600
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 11.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 171000
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 14.4, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 161200
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 27.5, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 118400
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 36.8, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -20200 which decreased total open position to 120200
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 45, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 142600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 58.1, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 25400 which increased total open position to 130800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 65.2, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 100600 which increased total open position to 106000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 96.15, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 5400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 108.75, which was -37.90 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 146.65, 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 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 146.65, which was 28.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 117.9, which was -223.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0