ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 65.2 | 9.75 | 20,04,600 | -32,400 | 3,65,800 | ||||
| 5 Sept | 3238.25 | 55.45 | -5.10 | 12,41,400 | 2,45,800 | 4,01,600 | ||||
| 4 Sept | 3231.65 | 60.55 | 31.05 | 15,82,800 | 78,000 | 1,58,000 | ||||
| 3 Sept | 3154.85 | 29.5 | -2.40 | 1,20,400 | 2,200 | 80,800 | ||||
| 2 Sept | 3150.95 | 31.9 | 3.35 | 1,67,200 | -9,000 | 76,800 | ||||
| 30 Aug | 3126.80 | 28.55 | 3.45 | 1,99,600 | 13,600 | 86,200 | ||||
| 29 Aug | 3115.85 | 25.1 | -3.60 | 97,400 | 9,400 | 72,600 | ||||
| 28 Aug | 3125.50 | 28.7 | -8.80 | 85,400 | 43,200 | 63,200 | ||||
|
|
||||||||||
| 27 Aug | 3166.20 | 37.5 | -3.65 | 32,200 | 9,400 | 19,600 | ||||
| 26 Aug | 3171.35 | 41.15 | -3.85 | 13,800 | 3,800 | 10,000 | ||||
| 23 Aug | 3154.65 | 45 | -4.00 | 2,200 | 1,200 | 6,200 | ||||
| 22 Aug | 3186.60 | 49 | 12.40 | 9,800 | 200 | 5,000 | ||||
| 21 Aug | 3151.55 | 36.6 | 7.90 | 9,400 | 3,200 | 4,400 | ||||
| 20 Aug | 3103.20 | 28.7 | -40.65 | 1,600 | 400 | 1,000 | ||||
| 19 Aug | 3076.30 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 69.35 | 0.00 | 0 | 600 | 0 | ||||
| 5 Aug | 3093.40 | 69.35 | 47.40 | 600 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 21.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 21.95 | 21.95 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 0 | 0.00 | 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 3260 expiring on 26SEP2024
Delta for 3260 CE is -
Historical price for 3260 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 65.2, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 365800
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 55.45, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 245800 which increased total open position to 401600
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 60.55, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 158000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 29.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 80800
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 31.9, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 76800
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 28.55, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 86200
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 25.1, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 72600
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 28.7, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 63200
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 37.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 19600
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 41.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 10000
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 45, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6200
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 49, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 5000
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 36.6, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 4400
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 28.7, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 69.35, which was 47.40 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 21.95, 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 21.95, which was 21.95 higher 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 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 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 3260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 54.4 | -13.80 | 9,52,600 | 55,800 | 1,18,600 |
| 5 Sept | 3238.25 | 68.2 | -8.95 | 1,75,800 | 11,000 | 62,800 |
| 4 Sept | 3231.65 | 77.15 | -44.30 | 2,58,000 | 42,400 | 52,000 |
| 3 Sept | 3154.85 | 121.45 | -2.25 | 3,600 | 800 | 9,200 |
| 2 Sept | 3150.95 | 123.7 | -17.50 | 4,400 | 200 | 8,600 |
| 30 Aug | 3126.80 | 141.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3115.85 | 141.2 | -4.10 | 600 | -200 | 8,200 |
| 28 Aug | 3125.50 | 145.3 | 25.55 | 13,600 | 5,400 | 8,400 |
| 27 Aug | 3166.20 | 119.75 | -220.05 | 7,400 | 3,200 | 3,200 |
| 26 Aug | 3171.35 | 339.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 339.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 339.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 339.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 339.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 339.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 339.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 339.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 339.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 339.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 339.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 339.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 339.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 339.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 339.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 339.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 339.8 | 339.80 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 0 | 0.00 | 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 3260 expiring on 26SEP2024
Delta for 3260 PE is -
Historical price for 3260 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 54.4, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 55800 which increased total open position to 118600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 68.2, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 62800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 77.15, which was -44.30 lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 52000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 121.45, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 9200
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 123.7, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 8600
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 141.2, 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 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 141.2, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 8200
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 145.3, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 8400
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 119.75, which was -220.05 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, 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 339.8, which was 339.80 higher 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 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 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