ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Sep 2024 04:11 PM IST
| ASIANPAINT 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3273.70 | 20.5 | 2.95 | 18,48,400 | -50,800 | 6,83,600 | ||||
| 5 Sept | 3238.25 | 17.55 | -2.90 | 9,29,000 | 1,31,000 | 7,33,800 | ||||
| 4 Sept | 3231.65 | 20.45 | 11.85 | 27,32,800 | 3,53,000 | 6,08,800 | ||||
| 3 Sept | 3154.85 | 8.6 | -1.65 | 1,35,000 | 5,400 | 2,60,600 | ||||
| 2 Sept | 3150.95 | 10.25 | 1.20 | 2,53,800 | -26,800 | 2,55,000 | ||||
| 30 Aug | 3126.80 | 9.05 | -0.45 | 3,47,400 | 21,800 | 2,83,000 | ||||
| 29 Aug | 3115.85 | 9.5 | -1.25 | 1,27,200 | 36,200 | 2,58,000 | ||||
| 28 Aug | 3125.50 | 10.75 | -2.50 | 1,42,000 | 35,600 | 2,20,600 | ||||
| 27 Aug | 3166.20 | 13.25 | -1.00 | 1,01,600 | 25,000 | 1,84,800 | ||||
| 26 Aug | 3171.35 | 14.25 | -1.70 | 64,400 | 13,000 | 1,58,000 | ||||
| 23 Aug | 3154.65 | 15.95 | -2.35 | 99,600 | 54,600 | 1,44,800 | ||||
| 22 Aug | 3186.60 | 18.3 | 3.70 | 1,48,600 | 4,800 | 86,000 | ||||
| 21 Aug | 3151.55 | 14.6 | 3.60 | 82,000 | 22,000 | 81,200 | ||||
| 20 Aug | 3103.20 | 11 | 0.00 | 29,000 | -9,400 | 59,000 | ||||
|
|
||||||||||
| 19 Aug | 3076.30 | 11 | 1.00 | 13,800 | 3,000 | 68,600 | ||||
| 16 Aug | 3048.15 | 10 | -0.25 | 14,400 | 5,400 | 63,000 | ||||
| 14 Aug | 3025.85 | 10.25 | -1.75 | 8,200 | 2,200 | 57,400 | ||||
| 13 Aug | 3023.55 | 12 | -3.00 | 8,400 | 3,200 | 51,200 | ||||
| 12 Aug | 3053.20 | 15 | 0.35 | 10,000 | -2,200 | 48,000 | ||||
| 9 Aug | 3040.60 | 14.65 | -0.10 | 11,800 | 3,400 | 50,000 | ||||
| 8 Aug | 3005.40 | 14.75 | -6.70 | 20,600 | 10,800 | 45,800 | ||||
| 7 Aug | 3101.45 | 21.45 | -0.55 | 11,400 | 3,800 | 34,800 | ||||
| 6 Aug | 3101.75 | 22 | -2.00 | 14,800 | 10,600 | 30,600 | ||||
| 5 Aug | 3093.40 | 24 | 3.05 | 5,000 | 2,400 | 19,600 | ||||
| 2 Aug | 3106.70 | 20.95 | 1.35 | 4,600 | 800 | 17,200 | ||||
| 1 Aug | 3099.35 | 19.6 | 1.60 | 13,400 | 9,400 | 16,400 | ||||
| 31 Jul | 3084.45 | 18 | 8.95 | 7,600 | 4,000 | 5,800 | ||||
| 30 Jul | 3005.05 | 9.05 | -10.85 | 1,800 | 1,600 | 1,600 | ||||
| 29 Jul | 2954.70 | 19.9 | 200 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 20.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -50800 which decreased total open position to 683600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 17.55, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 131000 which increased total open position to 733800
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 20.45, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 353000 which increased total open position to 608800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 8.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 260600
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 10.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -26800 which decreased total open position to 255000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 9.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 21800 which increased total open position to 283000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 9.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 36200 which increased total open position to 258000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 10.75, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 35600 which increased total open position to 220600
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 13.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 184800
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 14.25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 158000
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 15.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 144800
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 18.3, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 86000
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 14.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 81200
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9400 which decreased total open position to 59000
On 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 11, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 68600
On 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 10, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 63000
On 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 10.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 57400
On 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 12, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 51200
On 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 48000
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 14.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 50000
On 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 14.75, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 45800
On 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 21.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 34800
On 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 22, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 30600
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 24, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 19600
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 20.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 17200
On 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 19.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 16400
On 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 18, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 5800
On 30 Jul ASIANPAINT was trading at 3005.05. The strike last trading price was 9.05, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 19.9, 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 3400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3273.70 | 147 | -22.00 | 18,400 | 4,600 | 55,200 |
| 5 Sept | 3238.25 | 169 | -7.20 | 18,000 | 13,400 | 50,400 |
| 4 Sept | 3231.65 | 176.2 | -53.80 | 53,800 | 8,000 | 37,000 |
| 3 Sept | 3154.85 | 230 | -10.00 | 600 | 0 | 29,000 |
| 2 Sept | 3150.95 | 240 | -25.50 | 25,000 | 18,000 | 29,000 |
| 30 Aug | 3126.80 | 265.5 | -14.50 | 6,200 | -400 | 10,800 |
| 29 Aug | 3115.85 | 280 | 18.50 | 5,000 | 3,800 | 11,000 |
| 28 Aug | 3125.50 | 261.5 | 49.10 | 2,800 | 600 | 6,400 |
| 27 Aug | 3166.20 | 212.4 | -13.65 | 3,200 | 2,600 | 5,800 |
| 26 Aug | 3171.35 | 226.05 | -11.95 | 2,600 | 1,000 | 2,800 |
| 23 Aug | 3154.65 | 238 | -113.45 | 1,800 | 1,000 | 1,600 |
| 22 Aug | 3186.60 | 351.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 351.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 351.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3076.30 | 351.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3048.15 | 351.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3025.85 | 351.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3023.55 | 351.45 | 0.00 | 0 | -400 | 0 |
| 12 Aug | 3053.20 | 351.45 | 11.45 | 600 | 0 | 1,000 |
| 9 Aug | 3040.60 | 340 | 0.00 | 0 | 200 | 0 |
| 8 Aug | 3005.40 | 340 | 65.05 | 200 | 0 | 800 |
| 7 Aug | 3101.45 | 274.95 | 0.00 | 0 | 200 | 0 |
| 6 Aug | 3101.75 | 274.95 | -14.05 | 200 | 0 | 600 |
| 5 Aug | 3093.40 | 289 | -6.05 | 400 | 0 | 600 |
| 2 Aug | 3106.70 | 295.05 | -5.40 | 800 | -400 | 200 |
| 1 Aug | 3099.35 | 300.45 | -59.25 | 400 | 0 | 200 |
| 31 Jul | 3084.45 | 359.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3005.05 | 359.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 359.7 | 200 | 0 | 0 | |
For Asian Paints Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 147, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 55200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 169, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 50400
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 176.2, which was -53.80 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 37000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 230, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29000
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 240, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 29000
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 265.5, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10800
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 280, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 11000
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 261.5, which was 49.10 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 6400
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 212.4, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5800
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 226.05, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2800
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 238, which was -113.45 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1600
On 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 351.45, 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 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 351.45, 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 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 351.45, 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 19 Aug ASIANPAINT was trading at 3076.30. The strike last trading price was 351.45, 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 16 Aug ASIANPAINT was trading at 3048.15. The strike last trading price was 351.45, 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 14 Aug ASIANPAINT was trading at 3025.85. The strike last trading price was 351.45, 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 13 Aug ASIANPAINT was trading at 3023.55. The strike last trading price was 351.45, 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 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 351.45, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 9 Aug ASIANPAINT was trading at 3040.60. The strike last trading price was 340, 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 8 Aug ASIANPAINT was trading at 3005.40. The strike last trading price was 340, which was 65.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 7 Aug ASIANPAINT was trading at 3101.45. The strike last trading price was 274.95, 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 6 Aug ASIANPAINT was trading at 3101.75. The strike last trading price was 274.95, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 5 Aug ASIANPAINT was trading at 3093.40. The strike last trading price was 289, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 2 Aug ASIANPAINT was trading at 3106.70. The strike last trading price was 295.05, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 200
On 1 Aug ASIANPAINT was trading at 3099.35. The strike last trading price was 300.45, which was -59.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 31 Jul ASIANPAINT was trading at 3084.45. The strike last trading price was 359.7, 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 359.7, 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 359.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0