ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 47.3 | 8.25 | 33,20,200 | -74,400 | 5,86,400 | ||||
| 5 Sept | 3238.25 | 39.05 | -6.45 | 20,50,600 | 46,400 | 6,64,000 | ||||
| 4 Sept | 3231.65 | 45.5 | 24.50 | 47,38,800 | 2,57,800 | 6,20,600 | ||||
| 3 Sept | 3154.85 | 21 | -2.15 | 5,43,800 | -39,400 | 3,63,800 | ||||
| 2 Sept | 3150.95 | 23.15 | 3.00 | 11,09,200 | 77,600 | 4,07,000 | ||||
| 30 Aug | 3126.80 | 20.15 | 1.65 | 6,19,600 | 29,400 | 3,30,200 | ||||
| 29 Aug | 3115.85 | 18.5 | -1.90 | 5,01,200 | 46,600 | 3,00,200 | ||||
| 28 Aug | 3125.50 | 20.4 | -6.95 | 2,97,000 | 34,800 | 2,53,400 | ||||
| 27 Aug | 3166.20 | 27.35 | -2.55 | 2,59,000 | 45,200 | 2,18,600 | ||||
| 26 Aug | 3171.35 | 29.9 | -0.10 | 1,58,400 | 60,800 | 1,73,400 | ||||
| 23 Aug | 3154.65 | 30 | -6.00 | 1,08,400 | 22,000 | 1,12,400 | ||||
|
|
||||||||||
| 22 Aug | 3186.60 | 36 | 5.75 | 1,53,000 | 32,000 | 90,200 | ||||
| 21 Aug | 3151.55 | 30.25 | 8.70 | 93,000 | 8,200 | 57,400 | ||||
| 20 Aug | 3103.20 | 21.55 | 1.40 | 38,400 | 10,600 | 49,200 | ||||
| 19 Aug | 3076.30 | 20.15 | 2.75 | 30,000 | -5,200 | 38,400 | ||||
| 16 Aug | 3048.15 | 17.4 | -1.40 | 12,000 | 6,000 | 42,600 | ||||
| 14 Aug | 3025.85 | 18.8 | -2.20 | 9,800 | 6,000 | 36,200 | ||||
| 13 Aug | 3023.55 | 21 | -0.90 | 7,000 | 3,200 | 30,000 | ||||
| 12 Aug | 3053.20 | 21.9 | -3.60 | 29,600 | -9,200 | 27,000 | ||||
| 9 Aug | 3040.60 | 25.5 | 3.50 | 53,200 | 20,800 | 36,000 | ||||
| 8 Aug | 3005.40 | 22 | -13.50 | 13,400 | 4,800 | 15,000 | ||||
| 7 Aug | 3101.45 | 35.5 | -6.00 | 8,200 | 3,800 | 10,200 | ||||
| 6 Aug | 3101.75 | 41.5 | 0.15 | 3,400 | 1,600 | 6,400 | ||||
| 5 Aug | 3093.40 | 41.35 | 0.35 | 11,000 | 1,000 | 4,600 | ||||
| 2 Aug | 3106.70 | 41 | 3.60 | 4,000 | 2,600 | 3,400 | ||||
| 1 Aug | 3099.35 | 37.4 | 37.40 | 800 | 600 | 600 | ||||
| 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 3300 expiring on 26SEP2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 47.3, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -74400 which decreased total open position to 586400
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 39.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 664000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 45.5, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by 257800 which increased total open position to 620600
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 21, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -39400 which decreased total open position to 363800
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 23.15, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 77600 which increased total open position to 407000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 20.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 330200
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 18.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 46600 which increased total open position to 300200
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 20.4, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 253400
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 27.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 45200 which increased total open position to 218600
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 29.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 173400
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 30, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 112400
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 36, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 90200
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 30.25, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 57400
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 21.55, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 49200
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 20.15, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 38400
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 17.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 42600
On 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 18.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 36200
On 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 21, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 30000
On 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 21.9, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 27000
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 25.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 36000
On 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 22, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 15000
On 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 35.5, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 10200
On 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 41.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6400
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 41.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4600
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 41, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3400
On 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 37.4, which was 37.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
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 3300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 76.15 | -16.55 | 5,40,000 | 22,600 | 1,15,400 |
| 5 Sept | 3238.25 | 92.7 | -7.30 | 1,55,800 | -1,200 | 92,800 |
| 4 Sept | 3231.65 | 100 | -50.95 | 4,95,200 | 56,000 | 94,200 |
| 3 Sept | 3154.85 | 150.95 | -0.05 | 2,400 | 400 | 38,200 |
| 2 Sept | 3150.95 | 151 | -18.90 | 1,800 | -400 | 37,600 |
| 30 Aug | 3126.80 | 169.9 | -5.10 | 6,600 | 800 | 37,800 |
| 29 Aug | 3115.85 | 175 | -1.00 | 10,400 | 2,800 | 37,000 |
| 28 Aug | 3125.50 | 176 | 28.95 | 19,400 | 10,200 | 34,000 |
| 27 Aug | 3166.20 | 147.05 | 3.05 | 11,600 | 4,000 | 24,200 |
| 26 Aug | 3171.35 | 144 | -14.95 | 4,000 | 2,200 | 20,000 |
| 23 Aug | 3154.65 | 158.95 | 22.70 | 13,400 | -1,000 | 17,600 |
| 22 Aug | 3186.60 | 136.25 | -23.75 | 27,400 | 3,600 | 18,600 |
| 21 Aug | 3151.55 | 160 | -42.00 | 20,000 | 3,200 | 14,800 |
| 20 Aug | 3103.20 | 202 | -48.00 | 1,000 | 600 | 11,400 |
| 19 Aug | 3076.30 | 250 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 250 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 250 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 250 | 0.00 | 0 | 200 | 0 |
| 12 Aug | 3053.20 | 250 | 60.55 | 200 | 0 | 10,600 |
| 9 Aug | 3040.60 | 189.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 189.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 189.45 | 0.00 | 0 | 9,600 | 0 |
| 6 Aug | 3101.75 | 189.45 | -12.25 | 10,000 | 9,400 | 10,400 |
| 5 Aug | 3093.40 | 201.7 | 3.70 | 1,200 | 400 | 800 |
| 2 Aug | 3106.70 | 198 | 0.00 | 0 | 400 | 0 |
| 1 Aug | 3099.35 | 198 | 198.00 | 400 | 200 | 200 |
| 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 3300 expiring on 26SEP2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 76.15, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 22600 which increased total open position to 115400
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 92.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 92800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 100, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 94200
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 150.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 38200
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 151, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 37600
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 169.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 37800
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 175, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 37000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 176, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 34000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 147.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 24200
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 144, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 20000
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 158.95, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 17600
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 136.25, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 18600
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 160, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 14800
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 202, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 11400
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 250, 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 250, 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 250, 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 250, 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 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 250, which was 60.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10600
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 189.45, 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 189.45, 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 189.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 0
On 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 189.45, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 10400
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 201.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 198, 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 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 198, which was 198.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
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