ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
16 Sep 2024 04:11 PM IST
| ASIANPAINT 3360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3335.80 | 35 | -8.50 | 9,21,200 | 74,200 | 3,24,000 | ||||
| 13 Sept | 3358.05 | 43.5 | -7.40 | 11,05,000 | 14,400 | 2,50,800 | ||||
| 12 Sept | 3383.25 | 50.9 | -5.10 | 14,24,200 | -29,600 | 2,36,400 | ||||
| 11 Sept | 3367.45 | 56 | 28.20 | 36,05,200 | 1,65,600 | 2,68,200 | ||||
| 10 Sept | 3295.05 | 27.8 | 0.75 | 2,12,200 | 19,400 | 1,03,600 | ||||
| 9 Sept | 3280.75 | 27.05 | -1.25 | 3,89,400 | 25,200 | 83,800 | ||||
| 6 Sept | 3273.70 | 28.3 | 4.30 | 2,56,600 | -3,600 | 58,400 | ||||
| 5 Sept | 3238.25 | 24 | -4.10 | 1,66,000 | 2,200 | 64,800 | ||||
| 4 Sept | 3231.65 | 28.1 | 16.00 | 4,96,000 | 38,000 | 63,000 | ||||
| 3 Sept | 3154.85 | 12.1 | -1.65 | 19,800 | 400 | 25,000 | ||||
| 2 Sept | 3150.95 | 13.75 | 2.10 | 30,800 | 11,200 | 25,200 | ||||
| 30 Aug | 3126.80 | 11.65 | -0.10 | 29,000 | 3,200 | 14,000 | ||||
| 29 Aug | 3115.85 | 11.75 | -1.75 | 25,600 | 5,600 | 11,200 | ||||
|
|
||||||||||
| 28 Aug | 3125.50 | 13.5 | -9.60 | 15,200 | 5,600 | 5,600 | ||||
| 27 Aug | 3166.20 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3171.35 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3154.65 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3151.55 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3103.20 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3076.30 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3099.35 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3084.45 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3005.05 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2954.70 | 23.1 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3360 expiring on 26SEP2024
Delta for 3360 CE is -
Historical price for 3360 CE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 35, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 74200 which increased total open position to 324000
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 43.5, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 250800
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 50.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -29600 which decreased total open position to 236400
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 56, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by 165600 which increased total open position to 268200
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 27.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 19400 which increased total open position to 103600
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 27.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 83800
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 28.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 58400
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 24, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 64800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 28.1, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 63000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 12.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 25000
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 13.75, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 25200
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 11.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 14000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 11.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 11200
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 13.5, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 23.1, 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 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 23.1, 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 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 23.1, 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 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 23.1, 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 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 23.1, 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 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 23.1, 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 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 23.1, 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 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 23.1, 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 23.1, 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 23.1, 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 23.1, 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 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 23.1, 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 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 23.1, 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 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 23.1, 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 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 23.1, 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 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 23.1, 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 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 23.1, 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 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 23.1, 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 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 23.1, 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 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 23.1, 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 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 23.1, 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 3360 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3335.80 | 49.35 | 5.15 | 6,51,400 | -12,400 | 1,25,600 |
| 13 Sept | 3358.05 | 44.2 | -1.60 | 6,90,400 | -10,400 | 1,38,600 |
| 12 Sept | 3383.25 | 45.8 | -5.45 | 9,37,800 | -4,400 | 1,50,600 |
| 11 Sept | 3367.45 | 51.25 | -38.25 | 11,16,200 | 1,47,600 | 1,58,000 |
| 10 Sept | 3295.05 | 89.5 | -16.50 | 15,800 | 5,800 | 10,600 |
| 9 Sept | 3280.75 | 106 | -4.90 | 5,800 | 1,200 | 4,800 |
| 6 Sept | 3273.70 | 110.9 | -27.95 | 3,200 | 1,600 | 3,800 |
| 5 Sept | 3238.25 | 138.85 | -3.65 | 5,200 | 200 | 1,800 |
| 4 Sept | 3231.65 | 142.5 | -63.00 | 3,800 | 1,600 | 1,800 |
| 3 Sept | 3154.85 | 205.5 | -236.05 | 600 | 400 | 400 |
| 2 Sept | 3150.95 | 441.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3126.80 | 441.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3115.85 | 441.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3125.50 | 441.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3166.20 | 441.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3171.35 | 441.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 441.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 441.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 441.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 441.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 441.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 441.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 441.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 441.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 441.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 441.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 441.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 441.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 441.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 441.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 441.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3099.35 | 441.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3084.45 | 441.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 441.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 441.55 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3360 expiring on 26SEP2024
Delta for 3360 PE is -
Historical price for 3360 PE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 49.35, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 125600
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 44.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 138600
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 45.8, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 150600
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 51.25, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 147600 which increased total open position to 158000
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 89.5, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 10600
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 106, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4800
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 110.9, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3800
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 138.85, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 142.5, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 205.5, which was -236.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 441.55, 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 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, 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 441.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0