ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 23.85 | 1.25 | 1,64,000 | -19,400 | 50,600 | ||||
| 5 Sept | 3238.25 | 22.6 | -1.10 | 98,800 | 19,200 | 70,000 | ||||
| 4 Sept | 3231.65 | 23.7 | 13.40 | 3,03,000 | 26,800 | 53,000 | ||||
| 3 Sept | 3154.85 | 10.3 | -1.35 | 9,200 | 1,600 | 26,400 | ||||
| 2 Sept | 3150.95 | 11.65 | 0.95 | 11,000 | -600 | 25,000 | ||||
| 30 Aug | 3126.80 | 10.7 | 0.35 | 55,800 | 12,600 | 25,400 | ||||
| 29 Aug | 3115.85 | 10.35 | -3.00 | 23,400 | 7,800 | 12,600 | ||||
| 28 Aug | 3125.50 | 13.35 | -1.75 | 600 | 200 | 4,800 | ||||
| 27 Aug | 3166.20 | 15.1 | -2.30 | 4,600 | 2,600 | 4,400 | ||||
| 26 Aug | 3171.35 | 17.4 | 7.10 | 3,000 | 1,400 | 1,400 | ||||
| 23 Aug | 3154.65 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 10.3 | 10.30 | 0 | 0 | 0 | ||||
| 21 Aug | 3151.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3103.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 3076.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3048.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3025.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3023.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3040.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3005.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3101.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3101.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3093.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3106.70 | 0 | 0.00 | 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 3380 expiring on 26SEP2024
Delta for 3380 CE is -
Historical price for 3380 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 23.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -19400 which decreased total open position to 50600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 22.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 70000
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 23.7, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 53000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 10.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 26400
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 11.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 25000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 10.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 25400
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 10.35, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 12600
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 13.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4800
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 15.1, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 4400
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 17.4, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 10.3, 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 10.3, which was 10.30 higher 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 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 20 Aug ASIANPAINT was trading at 3103.20. 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 19 Aug ASIANPAINT was trading at 3076.30. 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 16 Aug ASIANPAINT was trading at 3048.15. 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 14 Aug ASIANPAINT was trading at 3025.85. 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 13 Aug ASIANPAINT was trading at 3023.55. 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 12 Aug ASIANPAINT was trading at 3053.20. 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 9 Aug ASIANPAINT was trading at 3040.60. 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 8 Aug ASIANPAINT was trading at 3005.40. 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 7 Aug ASIANPAINT was trading at 3101.45. 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 6 Aug ASIANPAINT was trading at 3101.75. 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 5 Aug ASIANPAINT was trading at 3093.40. 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 2 Aug ASIANPAINT was trading at 3106.70. 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 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 3380 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 126.05 | -41.20 | 12,200 | 7,200 | 11,600 |
| 5 Sept | 3238.25 | 167.25 | 4.80 | 1,600 | 1,400 | 4,400 |
| 4 Sept | 3231.65 | 162.45 | -284.20 | 6,000 | 2,800 | 2,800 |
| 3 Sept | 3154.85 | 446.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3150.95 | 446.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3126.80 | 446.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3115.85 | 446.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3125.50 | 446.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3166.20 | 446.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3171.35 | 446.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 446.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 446.65 | 446.65 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3040.60 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3005.40 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3101.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3101.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3093.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3106.70 | 0 | 0.00 | 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 3380 expiring on 26SEP2024
Delta for 3380 PE is -
Historical price for 3380 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 126.05, which was -41.20 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 11600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 167.25, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 4400
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 162.45, which was -284.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 446.65, 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 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 446.65, 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 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 446.65, 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 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 446.65, 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 446.65, 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 446.65, 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 446.65, 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 446.65, 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 446.65, which was 446.65 higher 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 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 20 Aug ASIANPAINT was trading at 3103.20. 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 19 Aug ASIANPAINT was trading at 3076.30. 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 16 Aug ASIANPAINT was trading at 3048.15. 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 14 Aug ASIANPAINT was trading at 3025.85. 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 13 Aug ASIANPAINT was trading at 3023.55. 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 12 Aug ASIANPAINT was trading at 3053.20. 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 9 Aug ASIANPAINT was trading at 3040.60. 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 8 Aug ASIANPAINT was trading at 3005.40. 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 7 Aug ASIANPAINT was trading at 3101.45. 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 6 Aug ASIANPAINT was trading at 3101.75. 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 5 Aug ASIANPAINT was trading at 3093.40. 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 2 Aug ASIANPAINT was trading at 3106.70. 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 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