ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 33.1 | 4.55 | 4,46,800 | 68,000 | 1,38,200 | ||||
| 5 Sept | 3238.25 | 28.55 | -4.65 | 1,89,400 | -2,600 | 70,000 | ||||
| 4 Sept | 3231.65 | 33.2 | 18.35 | 5,37,000 | 48,200 | 72,400 | ||||
| 3 Sept | 3154.85 | 14.85 | -1.60 | 22,200 | 3,800 | 24,400 | ||||
| 2 Sept | 3150.95 | 16.45 | 1.70 | 36,800 | 3,000 | 21,200 | ||||
| 30 Aug | 3126.80 | 14.75 | 1.05 | 37,400 | 9,200 | 18,000 | ||||
| 29 Aug | 3115.85 | 13.7 | -1.80 | 14,200 | 800 | 8,600 | ||||
| 28 Aug | 3125.50 | 15.5 | -6.95 | 10,400 | 400 | 8,000 | ||||
| 27 Aug | 3166.20 | 22.45 | 0.85 | 9,800 | 5,000 | 7,400 | ||||
| 26 Aug | 3171.35 | 21.6 | -1.05 | 2,600 | 800 | 2,400 | ||||
| 23 Aug | 3154.65 | 22.65 | -7.15 | 1,800 | 600 | 1,400 | ||||
| 22 Aug | 3186.60 | 29.8 | 11.80 | 600 | 200 | 600 | ||||
| 21 Aug | 3151.55 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3103.20 | 18 | 0.00 | 0 | 200 | 0 | ||||
| 19 Aug | 3076.30 | 18 | 0.90 | 400 | 0 | 200 | ||||
| 16 Aug | 3048.15 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 17.1 | 0.00 | 0 | 200 | 0 | ||||
| 9 Aug | 3040.60 | 17.1 | 3.70 | 600 | 200 | 200 | ||||
| 8 Aug | 3005.40 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 3093.40 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 13.4 | 13.40 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 0 | 0.00 | 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 3340 expiring on 26SEP2024
Delta for 3340 CE is -
Historical price for 3340 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 33.1, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 138200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 28.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 70000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 33.2, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 48200 which increased total open position to 72400
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 14.85, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 24400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 16.45, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 21200
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 14.75, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 18000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 13.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8600
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 15.5, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 22.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7400
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 21.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 22.65, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1400
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 29.8, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 18, 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 18, 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 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 18, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 17.1, 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 17.1, 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 17.1, 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 17.1, 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 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 17.1, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 13.4, 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 0
On 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 13.4, 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 0
On 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 13.4, 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 0
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 13.4, 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 0
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 13.4, which was 13.40 higher 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 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 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 3340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 100.2 | -19.80 | 19,600 | 11,000 | 18,600 |
| 5 Sept | 3238.25 | 120 | -10.50 | 2,400 | -400 | 7,600 |
| 4 Sept | 3231.65 | 130.5 | -58.05 | 12,000 | 6,200 | 8,200 |
| 3 Sept | 3154.85 | 188.55 | 0.55 | 1,600 | 200 | 2,600 |
| 2 Sept | 3150.95 | 188 | -5.60 | 2,800 | 1,600 | 2,200 |
| 30 Aug | 3126.80 | 193.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3115.85 | 193.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3125.50 | 193.6 | 31.20 | 200 | 0 | 600 |
| 27 Aug | 3166.20 | 162.4 | -247.80 | 600 | 400 | 400 |
| 26 Aug | 3171.35 | 410.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 410.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 410.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 410.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 410.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 410.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 410.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 410.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 410.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 410.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 410.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 410.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 410.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 410.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 410.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 410.2 | 410.20 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 0 | 0.00 | 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 3340 expiring on 26SEP2024
Delta for 3340 PE is -
Historical price for 3340 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 100.2, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 18600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 120, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 7600
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 130.5, which was -58.05 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 8200
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 188.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2600
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 188, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2200
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 193.6, 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 193.6, 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 193.6, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 162.4, which was -247.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 410.2, 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 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 410.2, 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 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 410.2, 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 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 410.2, 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 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 410.2, 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 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 410.2, 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 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 410.2, 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 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 410.2, 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 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 410.2, 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 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 410.2, 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 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 410.2, 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 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 410.2, 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 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 410.2, 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 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 410.2, 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 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 410.2, 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 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 410.2, which was 410.20 higher 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 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 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