ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
16 Sep 2024 04:11 PM IST
| ASIANPAINT 3440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3335.80 | 11.55 | -4.20 | 4,69,400 | 37,400 | 1,73,000 | ||||
| 13 Sept | 3358.05 | 15.75 | -5.50 | 3,69,600 | 27,600 | 1,37,800 | ||||
| 12 Sept | 3383.25 | 21.25 | -4.40 | 3,18,200 | 4,000 | 1,12,200 | ||||
| 11 Sept | 3367.45 | 25.65 | 13.75 | 5,99,400 | 35,200 | 1,08,400 | ||||
| 10 Sept | 3295.05 | 11.9 | -0.70 | 88,400 | 1,800 | 73,800 | ||||
| 9 Sept | 3280.75 | 12.6 | -1.60 | 1,71,000 | -3,200 | 71,600 | ||||
| 6 Sept | 3273.70 | 14.2 | 2.35 | 1,91,600 | 14,800 | 75,600 | ||||
| 5 Sept | 3238.25 | 11.85 | -2.75 | 1,03,800 | -1,800 | 61,200 | ||||
| 4 Sept | 3231.65 | 14.6 | 8.60 | 4,18,000 | 18,200 | 66,000 | ||||
| 3 Sept | 3154.85 | 6 | -0.90 | 14,800 | 800 | 47,800 | ||||
| 2 Sept | 3150.95 | 6.9 | 0.60 | 83,400 | 27,600 | 47,600 | ||||
| 30 Aug | 3126.80 | 6.3 | -0.70 | 89,600 | 10,200 | 20,000 | ||||
| 29 Aug | 3115.85 | 7 | -0.70 | 46,000 | -10,600 | 9,600 | ||||
| 28 Aug | 3125.50 | 7.7 | -2.30 | 43,000 | 18,000 | 21,000 | ||||
| 27 Aug | 3166.20 | 10 | -1.70 | 2,800 | 1,600 | 3,200 | ||||
| 26 Aug | 3171.35 | 11.7 | -3.80 | 400 | 200 | 1,600 | ||||
| 23 Aug | 3154.65 | 15.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3186.60 | 15.5 | 3.50 | 400 | 0 | 1,400 | ||||
|
|
||||||||||
| 21 Aug | 3151.55 | 12 | 2.15 | 400 | 0 | 1,400 | ||||
| 20 Aug | 3103.20 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3053.20 | 9.85 | 0.00 | 600 | 0 | 1,400 | ||||
| 29 Jul | 2954.70 | 9.85 | 1,200 | 200 | 200 | |||||
For Asian Paints Limited - strike price 3440 expiring on 26SEP2024
Delta for 3440 CE is -
Historical price for 3440 CE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 11.55, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 173000
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 15.75, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 137800
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 21.25, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 112200
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 25.65, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 108400
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 11.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 73800
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 12.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 71600
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 14.2, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 75600
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 11.85, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 61200
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 14.6, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 66000
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 47800
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 6.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 47600
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 6.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 20000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -10600 which decreased total open position to 9600
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 7.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 21000
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 10, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 11.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1600
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 15.5, 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 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 15.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 12, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 9.85, 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 9.85, 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 1400
On 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
| ASIANPAINT 3440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3335.80 | 107.5 | 12.40 | 9,000 | 6,400 | 25,600 |
| 13 Sept | 3358.05 | 95.1 | 0.10 | 12,200 | 2,400 | 19,400 |
| 12 Sept | 3383.25 | 95 | -4.75 | 22,800 | -3,400 | 19,000 |
| 11 Sept | 3367.45 | 99.75 | -41.75 | 33,400 | 19,600 | 22,400 |
| 10 Sept | 3295.05 | 141.5 | -8.80 | 1,000 | 0 | 2,400 |
| 9 Sept | 3280.75 | 150.3 | -43.25 | 800 | 400 | 2,000 |
| 6 Sept | 3273.70 | 193.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3238.25 | 193.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3231.65 | 193.55 | -128.30 | 400 | 0 | 1,600 |
| 3 Sept | 3154.85 | 321.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3150.95 | 321.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3126.80 | 321.85 | 0.00 | 0 | 1,400 | 0 |
| 29 Aug | 3115.85 | 321.85 | 35.85 | 2,400 | 1,400 | 1,600 |
| 28 Aug | 3125.50 | 286 | 37.10 | 200 | 0 | 400 |
| 27 Aug | 3166.20 | 248.9 | -263.60 | 400 | 200 | 200 |
| 26 Aug | 3171.35 | 512.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3154.65 | 512.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3186.60 | 512.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3151.55 | 512.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3103.20 | 512.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3053.20 | 512.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2954.70 | 512.5 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3440 expiring on 26SEP2024
Delta for 3440 PE is -
Historical price for 3440 PE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 107.5, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 25600
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 95.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 19400
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 95, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 19000
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 99.75, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 22400
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 141.5, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 150.3, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 193.55, 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 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 193.55, 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 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 193.55, which was -128.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 321.85, 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 321.85, 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 321.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 321.85, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1600
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 286, which was 37.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 248.9, which was -263.60 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 512.5, 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 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 512.5, 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 22 Aug ASIANPAINT was trading at 3186.60. The strike last trading price was 512.5, 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 21 Aug ASIANPAINT was trading at 3151.55. The strike last trading price was 512.5, 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 20 Aug ASIANPAINT was trading at 3103.20. The strike last trading price was 512.5, 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 12 Aug ASIANPAINT was trading at 3053.20. The strike last trading price was 512.5, 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 29 Jul ASIANPAINT was trading at 2954.70. The strike last trading price was 512.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0