ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 55.55 | 8.65 | 13,35,800 | 45,200 | 1,60,600 | ||||
| 5 Sept | 3238.25 | 46.9 | -5.95 | 3,56,200 | 43,000 | 1,16,000 | ||||
| 4 Sept | 3231.65 | 52.85 | 28.05 | 7,87,400 | 38,000 | 74,000 | ||||
| 3 Sept | 3154.85 | 24.8 | -2.65 | 53,200 | 600 | 36,400 | ||||
| 2 Sept | 3150.95 | 27.45 | 4.55 | 92,600 | 600 | 36,200 | ||||
| 30 Aug | 3126.80 | 22.9 | 0.90 | 48,600 | 6,800 | 35,400 | ||||
| 29 Aug | 3115.85 | 22 | -2.40 | 24,600 | 4,800 | 27,800 | ||||
| 28 Aug | 3125.50 | 24.4 | -8.50 | 24,600 | 19,400 | 22,600 | ||||
| 27 Aug | 3166.20 | 32.9 | -3.10 | 2,200 | 1,800 | 3,000 | ||||
| 26 Aug | 3171.35 | 36 | 2.25 | 1,600 | 1,000 | 1,000 | ||||
| 23 Aug | 3154.65 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3151.55 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3103.20 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3076.30 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 3084.45 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 33.75 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3280 expiring on 26SEP2024
Delta for 3280 CE is -
Historical price for 3280 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 55.55, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 45200 which increased total open position to 160600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 46.9, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 116000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 52.85, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 74000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 24.8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 36400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 27.45, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 36200
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 22.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 35400
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 22, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 27800
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 24.4, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 19400 which increased total open position to 22600
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 32.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3000
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 36, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 33.75, 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 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 33.75, 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 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 33.75, 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 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 3280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 64.8 | -14.00 | 4,09,600 | 55,800 | 66,600 |
| 5 Sept | 3238.25 | 78.8 | -9.20 | 32,200 | 800 | 10,800 |
| 4 Sept | 3231.65 | 88 | -44.50 | 48,800 | 9,200 | 9,800 |
| 3 Sept | 3154.85 | 132.5 | -9.50 | 200 | 0 | 600 |
| 2 Sept | 3150.95 | 142 | 8.55 | 200 | 0 | 600 |
| 30 Aug | 3126.80 | 133.45 | -240.20 | 600 | 200 | 200 |
| 29 Aug | 3115.85 | 373.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3125.50 | 373.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3166.20 | 373.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3171.35 | 373.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 373.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 373.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 373.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 373.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 373.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 373.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 373.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 373.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 373.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 373.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 373.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 373.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 373.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 373.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 373.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 373.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 373.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 373.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 373.65 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3280 expiring on 26SEP2024
Delta for 3280 PE is -
Historical price for 3280 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 64.8, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 55800 which increased total open position to 66600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 78.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 10800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 88, which was -44.50 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 9800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 132.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 142, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 133.45, which was -240.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 373.65, 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 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0