ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
16 Sep 2024 04:11 PM IST
| ASIANPAINT 3420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3335.80 | 15.05 | -5.85 | 6,53,600 | 38,000 | 1,88,400 | ||||
| 13 Sept | 3358.05 | 20.9 | -5.65 | 4,71,200 | 31,200 | 1,51,800 | ||||
| 12 Sept | 3383.25 | 26.55 | -4.65 | 4,13,000 | 29,200 | 1,20,400 | ||||
| 11 Sept | 3367.45 | 31.2 | 16.70 | 8,43,200 | 40,200 | 96,600 | ||||
| 10 Sept | 3295.05 | 14.5 | -0.60 | 1,25,800 | -9,600 | 56,600 | ||||
| 9 Sept | 3280.75 | 15.1 | -2.25 | 1,57,000 | 800 | 64,400 | ||||
| 6 Sept | 3273.70 | 17.35 | 2.75 | 1,56,600 | -3,000 | 64,000 | ||||
| 5 Sept | 3238.25 | 14.6 | -2.90 | 93,800 | 19,200 | 67,600 | ||||
| 4 Sept | 3231.65 | 17.5 | 10.30 | 3,12,800 | 29,600 | 51,800 | ||||
| 3 Sept | 3154.85 | 7.2 | -1.10 | 10,600 | -800 | 22,200 | ||||
| 2 Sept | 3150.95 | 8.3 | 1.20 | 31,000 | -200 | 24,200 | ||||
| 30 Aug | 3126.80 | 7.1 | -0.60 | 45,400 | 8,800 | 24,200 | ||||
| 29 Aug | 3115.85 | 7.7 | -0.95 | 8,400 | -1,400 | 15,200 | ||||
| 28 Aug | 3125.50 | 8.65 | -4.25 | 21,400 | 14,600 | 16,600 | ||||
| 27 Aug | 3166.20 | 12.9 | 5.00 | 5,400 | 2,200 | 2,200 | ||||
| 26 Aug | 3171.35 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3154.65 | 7.9 | 7.90 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3151.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3103.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 2954.70 | 0 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3420 expiring on 26SEP2024
Delta for 3420 CE is -
Historical price for 3420 CE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 15.05, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 188400
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 20.9, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 151800
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 26.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 120400
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 31.2, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 96600
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 14.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 56600
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 15.1, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 64400
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 17.35, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 64000
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 14.6, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 67600
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 17.5, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 51800
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 7.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 22200
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 8.3, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 24200
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 7.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 24200
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 7.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 15200
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 8.65, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 14600 which increased total open position to 16600
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 12.9, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 7.9, 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 7.9, which was 7.90 higher 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 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 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 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 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 3420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3335.80 | 92.05 | 11.80 | 18,400 | 2,600 | 15,800 |
| 13 Sept | 3358.05 | 80.25 | 0.25 | 27,200 | -600 | 13,600 |
| 12 Sept | 3383.25 | 80 | -4.80 | 36,600 | 8,200 | 14,200 |
| 11 Sept | 3367.45 | 84.8 | -49.40 | 25,000 | -1,200 | 6,200 |
| 10 Sept | 3295.05 | 134.2 | -15.65 | 2,200 | 600 | 7,600 |
| 9 Sept | 3280.75 | 149.85 | -10.75 | 200 | 0 | 7,000 |
| 6 Sept | 3273.70 | 160.6 | -20.05 | 5,400 | 4,000 | 6,800 |
| 5 Sept | 3238.25 | 180.65 | -303.10 | 3,200 | 2,400 | 2,400 |
| 4 Sept | 3231.65 | 483.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3154.85 | 483.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3150.95 | 483.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3126.80 | 483.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3115.85 | 483.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3125.50 | 483.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3166.20 | 483.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3171.35 | 483.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 483.75 | 483.75 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 0 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3420 expiring on 26SEP2024
Delta for 3420 PE is -
Historical price for 3420 PE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 92.05, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 15800
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 80.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 13600
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 80, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 14200
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 84.8, which was -49.40 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 6200
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 134.2, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7600
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 149.85, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 160.6, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6800
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 180.65, which was -303.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 483.75, 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 483.75, 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 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 483.75, 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 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 483.75, 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 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 483.75, 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 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 483.75, 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 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 483.75, 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 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 483.75, 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 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 483.75, which was 483.75 higher 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 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 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 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 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