ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
18 Oct 2024 12:31 PM IST
| ASIANPAINT 3320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3048.10 | 5.9 | -0.35 | 35,600 | -4,200 | 1,47,800 | ||||
| 17 Oct | 3055.85 | 6.25 | -0.85 | 27,000 | -400 | 1,52,200 | ||||
| 16 Oct | 3082.10 | 7.1 | -1.05 | 19,800 | 3,800 | 1,52,600 | ||||
| 15 Oct | 3067.10 | 8.15 | 1.65 | 46,200 | -1,800 | 1,48,600 | ||||
|
|
||||||||||
| 14 Oct | 3039.15 | 6.5 | -0.85 | 30,000 | -1,800 | 1,50,800 | ||||
| 11 Oct | 3037.20 | 7.35 | -2.65 | 59,800 | -3,600 | 1,52,800 | ||||
| 10 Oct | 3059.10 | 10 | -4.25 | 37,000 | 10,400 | 1,56,200 | ||||
| 9 Oct | 3078.85 | 14.25 | -0.90 | 46,000 | 9,000 | 1,45,800 | ||||
| 8 Oct | 3088.05 | 15.15 | 2.60 | 55,600 | 4,400 | 1,36,600 | ||||
| 7 Oct | 3062.25 | 12.55 | -5.45 | 97,600 | -7,000 | 1,34,000 | ||||
| 4 Oct | 3072.50 | 18 | -12.80 | 1,70,000 | 1,000 | 1,46,600 | ||||
| 3 Oct | 3149.30 | 30.8 | -36.70 | 3,71,200 | 10,800 | 1,45,800 | ||||
| 1 Oct | 3277.35 | 67.5 | -29.50 | 3,14,600 | 15,800 | 1,35,000 | ||||
| 30 Sept | 3329.10 | 97 | 5.50 | 5,04,400 | 43,400 | 1,20,000 | ||||
| 27 Sept | 3310.75 | 91.5 | 18.50 | 7,11,200 | 26,600 | 77,000 | ||||
| 26 Sept | 3277.05 | 73 | 8.05 | 40,200 | 9,800 | 50,600 | ||||
| 25 Sept | 3244.75 | 64.95 | 0.75 | 40,600 | 1,000 | 41,000 | ||||
| 24 Sept | 3248.40 | 64.2 | -15.50 | 28,200 | 4,800 | 40,000 | ||||
| 23 Sept | 3277.45 | 79.7 | -13.80 | 41,200 | 10,600 | 35,000 | ||||
| 20 Sept | 3306.95 | 93.5 | 8.50 | 21,000 | 4,200 | 24,200 | ||||
| 19 Sept | 3293.85 | 85 | 4.15 | 23,600 | 9,200 | 20,000 | ||||
| 18 Sept | 3274.65 | 80.85 | -21.00 | 8,000 | 3,200 | 11,000 | ||||
| 17 Sept | 3312.80 | 101.85 | -31.55 | 9,000 | 7,200 | 7,600 | ||||
| 16 Sept | 3335.80 | 133.4 | 0.00 | 200 | 0 | 200 | ||||
| 13 Sept | 3358.05 | 133.4 | 98.90 | 200 | 0 | 0 | ||||
| 12 Sept | 3383.25 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3367.45 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3295.05 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3280.75 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3273.70 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3238.25 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3231.65 | 34.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3154.85 | 34.5 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3320 expiring on 31OCT2024
Delta for 3320 CE is -
Historical price for 3320 CE is as follows
On 18 Oct ASIANPAINT was trading at 3048.10. The strike last trading price was 5.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 147800
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 6.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 152200
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 7.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 152600
On 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 8.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 148600
On 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 6.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 150800
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 7.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 152800
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 10, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 156200
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 14.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 145800
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 15.15, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 136600
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 12.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 134000
On 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 18, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 146600
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 30.8, which was -36.70 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 145800
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 67.5, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by 15800 which increased total open position to 135000
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 97, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 120000
On 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 91.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 77000
On 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 73, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 50600
On 25 Sept ASIANPAINT was trading at 3244.75. The strike last trading price was 64.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 41000
On 24 Sept ASIANPAINT was trading at 3248.40. The strike last trading price was 64.2, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 40000
On 23 Sept ASIANPAINT was trading at 3277.45. The strike last trading price was 79.7, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 35000
On 20 Sept ASIANPAINT was trading at 3306.95. The strike last trading price was 93.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 24200
On 19 Sept ASIANPAINT was trading at 3293.85. The strike last trading price was 85, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 20000
On 18 Sept ASIANPAINT was trading at 3274.65. The strike last trading price was 80.85, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 11000
On 17 Sept ASIANPAINT was trading at 3312.80. The strike last trading price was 101.85, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7600
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 133.4, 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 200
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 133.4, which was 98.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 34.5, 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 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 34.5, 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 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 34.5, 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 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 34.5, 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 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 34.5, 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 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 34.5, 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 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 34.5, 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 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 34.5, 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 3320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3048.10 | 278.8 | 0.00 | 0 | -200 | 0 |
| 17 Oct | 3055.85 | 278.8 | 48.55 | 200 | 0 | 54,000 |
| 16 Oct | 3082.10 | 230.25 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 230.25 | -36.35 | 2,600 | 0 | 54,000 |
| 14 Oct | 3039.15 | 266.6 | -6.05 | 800 | -400 | 54,200 |
| 11 Oct | 3037.20 | 272.65 | 29.90 | 200 | 0 | 54,600 |
| 10 Oct | 3059.10 | 242.75 | 0.00 | 0 | -400 | 0 |
| 9 Oct | 3078.85 | 242.75 | 21.95 | 400 | -200 | 54,800 |
| 8 Oct | 3088.05 | 220.8 | -37.75 | 1,000 | -400 | 55,400 |
| 7 Oct | 3062.25 | 258.55 | 16.40 | 1,800 | -1,200 | 56,000 |
| 4 Oct | 3072.50 | 242.15 | 64.70 | 3,000 | -1,600 | 57,400 |
| 3 Oct | 3149.30 | 177.45 | 80.35 | 77,800 | 43,200 | 59,200 |
| 1 Oct | 3277.35 | 97.1 | 24.65 | 61,600 | -8,400 | 16,600 |
| 30 Sept | 3329.10 | 72.45 | -3.70 | 1,60,000 | 0 | 25,800 |
| 27 Sept | 3310.75 | 76.15 | -24.85 | 2,29,000 | 15,200 | 26,000 |
| 26 Sept | 3277.05 | 101 | -17.10 | 3,200 | 1,000 | 10,800 |
| 25 Sept | 3244.75 | 118.1 | -0.70 | 9,000 | 2,800 | 8,800 |
| 24 Sept | 3248.40 | 118.8 | 19.55 | 8,600 | 3,600 | 6,000 |
| 23 Sept | 3277.45 | 99.25 | 5.25 | 4,800 | 1,000 | 2,400 |
| 20 Sept | 3306.95 | 94 | 3.65 | 400 | 0 | 1,400 |
| 19 Sept | 3293.85 | 90.35 | -22.00 | 5,000 | 1,200 | 1,600 |
| 18 Sept | 3274.65 | 112.35 | 42.35 | 800 | -400 | 0 |
| 17 Sept | 3312.80 | 70 | 0.00 | 0 | 400 | 0 |
| 16 Sept | 3335.80 | 70 | -318.75 | 400 | 200 | 200 |
| 13 Sept | 3358.05 | 388.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3383.25 | 388.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3367.45 | 388.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3295.05 | 388.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3280.75 | 388.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3273.70 | 388.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3238.25 | 388.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3231.65 | 388.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3154.85 | 388.75 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3320 expiring on 31OCT2024
Delta for 3320 PE is -
Historical price for 3320 PE is as follows
On 18 Oct ASIANPAINT was trading at 3048.10. The strike last trading price was 278.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 278.8, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 230.25, 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 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 230.25, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 266.6, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 54200
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 272.65, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54600
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 242.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 242.75, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 54800
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 220.8, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 55400
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 258.55, which was 16.40 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 56000
On 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 242.15, which was 64.70 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 57400
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 177.45, which was 80.35 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 59200
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 97.1, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 16600
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 72.45, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25800
On 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 76.15, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 26000
On 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 101, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10800
On 25 Sept ASIANPAINT was trading at 3244.75. The strike last trading price was 118.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8800
On 24 Sept ASIANPAINT was trading at 3248.40. The strike last trading price was 118.8, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 6000
On 23 Sept ASIANPAINT was trading at 3277.45. The strike last trading price was 99.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2400
On 20 Sept ASIANPAINT was trading at 3306.95. The strike last trading price was 94, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 19 Sept ASIANPAINT was trading at 3293.85. The strike last trading price was 90.35, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1600
On 18 Sept ASIANPAINT was trading at 3274.65. The strike last trading price was 112.35, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 17 Sept ASIANPAINT was trading at 3312.80. The strike last trading price was 70, 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 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 70, which was -318.75 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 388.75, 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 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 388.75, 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 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 388.75, 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 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 388.75, 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 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 388.75, 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 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 388.75, 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 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 388.75, 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 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 388.75, 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 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 388.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
