ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
16 Sep 2024 04:11 PM IST
| ASIANPAINT 3640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3335.80 | 1.3 | -0.65 | 1,12,400 | -4,600 | 1,17,600 | ||||
| 13 Sept | 3358.05 | 1.95 | -0.70 | 96,800 | -4,600 | 1,21,800 | ||||
|
|
||||||||||
| 12 Sept | 3383.25 | 2.65 | -0.75 | 1,69,400 | -1,800 | 1,28,400 | ||||
| 11 Sept | 3367.45 | 3.4 | 1.15 | 4,97,600 | 25,200 | 1,30,000 | ||||
| 10 Sept | 3295.05 | 2.25 | -0.40 | 77,200 | -1,400 | 1,04,800 | ||||
| 9 Sept | 3280.75 | 2.65 | -0.10 | 2,08,000 | 10,200 | 1,04,600 | ||||
| 6 Sept | 3273.70 | 2.75 | 0.10 | 2,79,600 | 1,000 | 95,400 | ||||
| 5 Sept | 3238.25 | 2.65 | -1.20 | 2,03,600 | -14,600 | 94,200 | ||||
| 4 Sept | 3231.65 | 3.85 | 1.75 | 6,28,600 | 64,200 | 1,08,400 | ||||
| 3 Sept | 3154.85 | 2.1 | 0.05 | 22,800 | 5,200 | 43,600 | ||||
| 2 Sept | 3150.95 | 2.05 | 0.10 | 40,600 | 23,600 | 38,600 | ||||
| 30 Aug | 3126.80 | 1.95 | 0.55 | 28,200 | 3,400 | 15,000 | ||||
| 29 Aug | 3115.85 | 1.4 | -3.15 | 25,200 | -11,600 | 12,800 | ||||
| 28 Aug | 3125.50 | 4.55 | 1.55 | 48,800 | 22,800 | 24,400 | ||||
| 27 Aug | 3166.20 | 3 | 2.35 | 1,000 | 600 | 1,400 | ||||
| 26 Aug | 3171.35 | 0.65 | -3.35 | 600 | 400 | 600 | ||||
| 23 Aug | 3154.65 | 4 | 600 | 200 | 200 | |||||
For Asian Paints Limited - strike price 3640 expiring on 26SEP2024
Delta for 3640 CE is -
Historical price for 3640 CE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 117600
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 1.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 121800
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 128400
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 3.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 130000
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 2.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 104800
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 2.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 104600
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 2.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 95400
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 2.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -14600 which decreased total open position to 94200
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 3.85, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 64200 which increased total open position to 108400
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 43600
On 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 38600
On 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 1.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 15000
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 1.4, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 12800
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 4.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 24400
On 27 Aug ASIANPAINT was trading at 3166.20. The strike last trading price was 3, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1400
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 0.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 4, 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 3640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3335.80 | 294.95 | -5.05 | 4,200 | 600 | 8,400 |
| 13 Sept | 3358.05 | 300 | 23.00 | 1,600 | 0 | 6,400 |
| 12 Sept | 3383.25 | 277 | 3.50 | 400 | 0 | 6,600 |
| 11 Sept | 3367.45 | 273.5 | -68.50 | 3,000 | -200 | 7,200 |
| 10 Sept | 3295.05 | 342 | -23.00 | 1,800 | -200 | 6,400 |
| 9 Sept | 3280.75 | 365 | -21.10 | 3,600 | 0 | 6,000 |
| 6 Sept | 3273.70 | 386.1 | -14.70 | 600 | 0 | 6,200 |
| 5 Sept | 3238.25 | 400.8 | -29.20 | 400 | 0 | 6,400 |
| 4 Sept | 3231.65 | 430 | -27.30 | 200 | 0 | 6,600 |
| 3 Sept | 3154.85 | 457.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3150.95 | 457.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3126.80 | 457.3 | -29.65 | 800 | -200 | 6,400 |
| 29 Aug | 3115.85 | 486.95 | 36.95 | 200 | 0 | 6,400 |
| 28 Aug | 3125.50 | 450 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3166.20 | 450 | 0.00 | 0 | 400 | 0 |
| 26 Aug | 3171.35 | 450 | 20.00 | 600 | 0 | 6,000 |
| 23 Aug | 3154.65 | 430 | 6,000 | 5,800 | 5,800 | |
For Asian Paints Limited - strike price 3640 expiring on 26SEP2024
Delta for 3640 PE is -
Historical price for 3640 PE is as follows
On 16 Sept ASIANPAINT was trading at 3335.80. The strike last trading price was 294.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 8400
On 13 Sept ASIANPAINT was trading at 3358.05. The strike last trading price was 300, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 12 Sept ASIANPAINT was trading at 3383.25. The strike last trading price was 277, 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 6600
On 11 Sept ASIANPAINT was trading at 3367.45. The strike last trading price was 273.5, which was -68.50 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 7200
On 10 Sept ASIANPAINT was trading at 3295.05. The strike last trading price was 342, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6400
On 9 Sept ASIANPAINT was trading at 3280.75. The strike last trading price was 365, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 6 Sept ASIANPAINT was trading at 3273.70. The strike last trading price was 386.1, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6200
On 5 Sept ASIANPAINT was trading at 3238.25. The strike last trading price was 400.8, which was -29.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 4 Sept ASIANPAINT was trading at 3231.65. The strike last trading price was 430, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 457.3, 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 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 457.3, 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 30 Aug ASIANPAINT was trading at 3126.80. The strike last trading price was 457.3, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6400
On 29 Aug ASIANPAINT was trading at 3115.85. The strike last trading price was 486.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 28 Aug ASIANPAINT was trading at 3125.50. The strike last trading price was 450, 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 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 26 Aug ASIANPAINT was trading at 3171.35. The strike last trading price was 450, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 23 Aug ASIANPAINT was trading at 3154.65. The strike last trading price was 430, which was lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 5800