ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
18 Oct 2024 12:31 PM IST
| ASIANPAINT 3440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3048.10 | 3 | 0.20 | 3,400 | -1,200 | 30,800 | ||||
| 17 Oct | 3055.85 | 2.8 | -0.65 | 9,600 | 800 | 32,200 | ||||
| 16 Oct | 3082.10 | 3.45 | -0.35 | 5,400 | -1,800 | 31,400 | ||||
| 15 Oct | 3067.10 | 3.8 | 0.15 | 10,400 | -1,800 | 33,200 | ||||
| 14 Oct | 3039.15 | 3.65 | -0.55 | 5,000 | -200 | 34,800 | ||||
| 11 Oct | 3037.20 | 4.2 | -1.40 | 13,000 | -1,600 | 35,400 | ||||
| 10 Oct | 3059.10 | 5.6 | -1.40 | 8,000 | -1,400 | 36,800 | ||||
| 9 Oct | 3078.85 | 7 | -0.30 | 12,600 | -1,600 | 38,200 | ||||
| 8 Oct | 3088.05 | 7.3 | 0.65 | 39,000 | 600 | 39,600 | ||||
| 7 Oct | 3062.25 | 6.65 | -1.40 | 74,200 | -4,200 | 38,600 | ||||
| 4 Oct | 3072.50 | 8.05 | -5.45 | 78,800 | -9,400 | 42,000 | ||||
| 3 Oct | 3149.30 | 13.5 | -16.75 | 1,13,000 | 3,600 | 54,200 | ||||
| 1 Oct | 3277.35 | 30.25 | -16.75 | 1,31,200 | -10,600 | 52,000 | ||||
| 30 Sept | 3329.10 | 47 | 3.25 | 1,07,800 | 5,800 | 61,800 | ||||
| 27 Sept | 3310.75 | 43.75 | 10.45 | 1,85,200 | 28,800 | 55,800 | ||||
| 26 Sept | 3277.05 | 33.3 | 2.30 | 48,000 | 14,000 | 27,800 | ||||
| 25 Sept | 3244.75 | 31 | 1.00 | 18,200 | 3,400 | 13,800 | ||||
| 24 Sept | 3248.40 | 30 | -8.70 | 2,400 | 400 | 10,400 | ||||
| 23 Sept | 3277.45 | 38.7 | -9.80 | 12,200 | 6,800 | 10,200 | ||||
| 20 Sept | 3306.95 | 48.5 | 3.60 | 1,400 | 600 | 3,200 | ||||
| 19 Sept | 3293.85 | 44.9 | -8.60 | 2,800 | 2,200 | 2,600 | ||||
| 18 Sept | 3274.65 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3312.80 | 53.5 | -9.00 | 200 | 0 | 400 | ||||
| 16 Sept | 3335.80 | 62.5 | 42.70 | 800 | 200 | 200 | ||||
|
|
||||||||||
| 13 Sept | 3358.05 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3383.25 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3367.45 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3295.05 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3280.75 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3273.70 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3238.25 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3231.65 | 19.8 | 0 | 0 | 0 | |||||
For Asian Paints Limited - strike price 3440 expiring on 31OCT2024
Delta for 3440 CE is -
Historical price for 3440 CE is as follows
On 18 Oct ASIANPAINT was trading at 3048.10. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 30800
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 2.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 32200
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 31400
On 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 33200
On 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 34800
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 4.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 35400
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 5.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 36800
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 38200
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 7.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 39600
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 6.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 38600
On 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 8.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -9400 which decreased total open position to 42000
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 13.5, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 54200
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 30.25, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by -10600 which decreased total open position to 52000
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 47, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 61800
On 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 43.75, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 55800
On 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 33.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 27800
On 25 Sept ASIANPAINT was trading at 3244.75. The strike last trading price was 31, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 13800
On 24 Sept ASIANPAINT was trading at 3248.40. The strike last trading price was 30, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 10400
On 23 Sept ASIANPAINT was trading at 3277.45. The strike last trading price was 38.7, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 10200
On 20 Sept ASIANPAINT was trading at 3306.95. The strike last trading price was 48.5, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3200
On 19 Sept ASIANPAINT was trading at 3293.85. The strike last trading price was 44.9, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2600
On 18 Sept ASIANPAINT was trading at 3274.65. The strike last trading price was 53.5, 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 17 Sept ASIANPAINT was trading at 3312.80. The strike last trading price was 53.5, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 62.5, which was 42.70 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 19.8, 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 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 19.8, 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 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 19.8, 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 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 19.8, 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 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 19.8, 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 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 19.8, 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 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 19.8, 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 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 19.8, 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 3440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3048.10 | 279.15 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 279.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 279.15 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 279.15 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 279.15 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 279.15 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 279.15 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 279.15 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 279.15 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 279.15 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 3072.50 | 279.15 | 0.00 | 0 | 800 | 0 |
| 3 Oct | 3149.30 | 279.15 | 99.15 | 1,000 | 600 | 9,000 |
| 1 Oct | 3277.35 | 180 | 37.50 | 1,200 | 0 | 8,400 |
| 30 Sept | 3329.10 | 142.5 | -4.80 | 3,200 | -400 | 8,400 |
| 27 Sept | 3310.75 | 147.3 | -344.40 | 12,400 | 7,800 | 7,800 |
| 26 Sept | 3277.05 | 491.7 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3244.75 | 491.7 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3248.40 | 491.7 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3277.45 | 491.7 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3306.95 | 491.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3293.85 | 491.7 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3274.65 | 491.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3312.80 | 491.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3335.80 | 491.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3358.05 | 491.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3383.25 | 491.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3367.45 | 491.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3295.05 | 491.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3280.75 | 491.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3273.70 | 491.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3238.25 | 491.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3231.65 | 491.7 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3440 expiring on 31OCT2024
Delta for 3440 PE is -
Historical price for 3440 PE is as follows
On 18 Oct ASIANPAINT was trading at 3048.10. The strike last trading price was 279.15, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 279.15, 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 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 279.15, 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 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 279.15, 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 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 279.15, 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 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 279.15, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 279.15, 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 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 279.15, 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 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 279.15, 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 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 279.15, 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 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 279.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 279.15, which was 99.15 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9000
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 180, which was 37.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 142.5, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 8400
On 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 147.3, which was -344.40 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800
On 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 491.7, 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 25 Sept ASIANPAINT was trading at 3244.75. The strike last trading price was 491.7, 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 24 Sept ASIANPAINT was trading at 3248.40. The strike last trading price was 491.7, 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 23 Sept ASIANPAINT was trading at 3277.45. The strike last trading price was 491.7, 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 20 Sept ASIANPAINT was trading at 3306.95. The strike last trading price was 491.7, 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 19 Sept ASIANPAINT was trading at 3293.85. The strike last trading price was 491.7, 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 18 Sept ASIANPAINT was trading at 3274.65. The strike last trading price was 491.7, 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 17 Sept ASIANPAINT was trading at 3312.80. The strike last trading price was 491.7, 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 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 491.7, 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 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 491.7, 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 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 491.7, 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 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 491.7, 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 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 491.7, 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 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 491.7, 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 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 491.7, 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 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 491.7, 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 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 491.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
