BullFO

Asian Paints (ASIANPAINT) option chain analysis (26 Nov)

Asian Paints (ASIANPAINT) option chain analysis 26 Nov 2020 expiry

Asian Paints (ASIANPAINT) deals in Furniture-Furnishing-Paints

Stock of Asian Paints closed at 2207.90, opened at 2192.90 and traded inside a range of 2191.00 and 2231.00 with a volume of 29.54 lakhs.

Date Close Open High Low Volume
24 Tue Nov 2207.90 2192.90 2231.00 2191.00 29.54 lakhs
23 Mon Nov 2186.25 2160.55 2196.95 2138.80 40.03 lakhs
20 Fri Nov 2166.55 2163.35 2190.05 2160.55 21.96 lakhs
19 Thu Nov 2161.70 2175.00 2195.00 2156.70 26.7 lakhs
18 Wed Nov 2195.75 2185.00 2210.00 2166.10 18.17 lakhs
  • Price action analysis of ASIANPAINT based on a short term time period is

  • Price action analysis of ASIANPAINT based on a short to mid term time period is

nse chart

Asian Paints has a LOT size of 600

Call of strike 2240.00 has highest open interest of 1532400 with 2554.00 total contracts traded, and a volume of 87300000 and is trading at a premium of 9.15 Click here to view ASIANPAINT 2240.00 Call price analysis

Put of strike 2200.00 has highest open interest of 1060800 with 1768.00 total contracts traded, and a volume of 31320000 and is trading at a premium of 16.00 Click here to view ASIANPAINT 2200.00 Put price analysis

Most active ASIANPAINT Calls & Puts

Strike Premium Open Interest Contracts Volume
ASIANPAINT 2240 CE 9.15 1532400 2554.00 873 lakhs
ASIANPAINT 2220 CE 14.15 1528200 2547.00 480.6 lakhs
ASIANPAINT 2260 CE 5.70 1141800 1903.00 459 lakhs
ASIANPAINT 2200 CE 21.20 1124400 1874.00 907.2 lakhs
ASIANPAINT 2200 PE 16.00 1060800 1768.00 313.2 lakhs
ASIANPAINT 2300 CE 2.15 875400 1459.00 1110.6 lakhs
ASIANPAINT 2180 PE 8.75 694200 1157.00 271.8 lakhs
ASIANPAINT 2160 PE 4.55 526200 877.00 225 lakhs
ASIANPAINT 2280 CE 3.50 505800 843.00 189 lakhs
ASIANPAINT 2140 PE 2.90 250800 418.00 268.2 lakhs
ASIANPAINT 2100 PE 1.50 225600 376.00 543.6 lakhs
ASIANPAINT 2180 CE 35.10 190200 317.00 205.2 lakhs
ASIANPAINT 2220 PE 27.50 117000 195.00 99 lakhs
ASIANPAINT 2120 PE 2.10 102000 170.00 120.6 lakhs
ASIANPAINT 2400 CE 0.55 88200 147.00 509.4 lakhs
ASIANPAINT 2000 PE 0.70 69600 116.00 538.2 lakhs
ASIANPAINT 2160 CE 48.25 48600 81.00 109.8 lakhs
ASIANPAINT 2080 PE 1.25 36600 61.00 149.4 lakhs
ASIANPAINT 2320 CE 1.25 27000 45.00 104.4 lakhs
ASIANPAINT 2100 CE 110.00 15000 25.00 81 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ASIANPAINT

ASIANPAINT in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 2200 CE 21.20 23.65 40.00 18.00 1124400 1874.00 907.2 lakhs
ASIANPAINT 2180 CE 35.10 35.90 55.00 31.40 190200 317.00 205.2 lakhs
ASIANPAINT 2160 CE 48.25 53.70 70.00 46.75 48600 81.00 109.8 lakhs
ASIANPAINT 2140 CE 69.95 68.35 88.45 66.40 15000 25.00 68.4 lakhs
ASIANPAINT 2120 CE 87.65 98.20 98.95 87.65 2400 4.00 16.2 lakhs
ASIANPAINT 2100 CE 110.00 99.80 128.00 99.80 15000 25.00 81 lakhs
ASIANPAINT 2080 CE 75.00 0.00 0.00 0.00 0 0.00 5.4 lakhs
ASIANPAINT 2060 CE 193.10 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 2040 CE 144.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2020 CE 189.90 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2000 CE 184.00 0.00 0.00 0.00 0 0.00 18 lakhs
ASIANPAINT 1980 CE 171.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1960 CE 181.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1940 CE 191.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1920 CE 201.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1900 CE 261.10 0.00 0.00 0.00 0 0.00 7.2 lakhs
ASIANPAINT 1880 CE 224.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1860 CE 235.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1840 CE 248.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1820 CE 260.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1800 CE 273.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1780 CE 287.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1760 CE 300.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1740 CE 315.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1720 CE 329.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1700 CE 344.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1680 CE 359.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1660 CE 375.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1640 CE 391.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1620 CE 407.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1600 CE 553.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 1580 CE 440.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1560 CE 457.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1540 CE 475.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1520 CE 492.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1500 CE 510.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1480 CE 528.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1460 CE 546.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1440 CE 720.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 1420 CE 583.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1400 CE 602.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1380 CE 621.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1360 CE 640.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1340 CE 659.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1320 CE 678.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1300 CE 698.25 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Call (CE) of strike 2200.00 has an intrinsic value of 7.9000000000001 rupees

 chart ASIANPAINT 2200.00 CE

ASIANPAINT Call (CE) of strike 2180.00 has an intrinsic value of 27.9 rupees

 chart ASIANPAINT 2180.00 CE

ASIANPAINT out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 2220 CE 14.15 16.60 28.10 12.00 1528200 2547.00 480.6 lakhs
ASIANPAINT 2240 CE 9.15 10.50 19.65 7.90 1532400 2554.00 873 lakhs
ASIANPAINT 2260 CE 5.70 7.05 12.50 4.95 1141800 1903.00 459 lakhs
ASIANPAINT 2280 CE 3.50 8.30 14.60 2.00 505800 843.00 189 lakhs
ASIANPAINT 2300 CE 2.15 4.65 5.65 2.00 875400 1459.00 1110.6 lakhs
ASIANPAINT 2320 CE 1.25 1.10 3.40 1.10 27000 45.00 104.4 lakhs
ASIANPAINT 2340 CE 1.05 0.60 4.75 0.60 11400 19.00 97.2 lakhs
ASIANPAINT 2360 CE 1.05 0.65 1.05 0.65 1800 3.00 41.4 lakhs
ASIANPAINT 2380 CE 0.40 0.40 0.40 0.40 600 1.00 25.2 lakhs
ASIANPAINT 2400 CE 0.55 0.80 1.00 0.50 88200 147.00 509.4 lakhs
ASIANPAINT 2420 CE 0.50 0.50 0.50 0.50 1200 2.00 7.2 lakhs
ASIANPAINT 2440 CE 0.15 0.15 0.15 0.15 1800 3.00 43.2 lakhs
ASIANPAINT 2460 CE 4.35 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2480 CE 0.10 0.10 0.10 0.10 600 1.00 1.8 lakhs
ASIANPAINT 2500 CE 0.35 0.30 0.40 0.15 12600 21.00 261 lakhs
ASIANPAINT 2520 CE 29.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2540 CE 27.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2560 CE 25.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2580 CE 23.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2600 CE 0.35 0.35 0.35 0.35 600 1.00 50.4 lakhs
ASIANPAINT 2620 CE 20.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2640 CE 18.60 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Call (CE) of strike 2220.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 2220.00 CE

ASIANPAINT Call (CE) of strike 2240.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 2240.00 CE

ASIANPAINT in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 2220 PE 27.50 35.00 35.00 20.00 117000 195.00 99 lakhs
ASIANPAINT 2240 PE 43.10 35.85 46.10 35.15 9600 16.00 37.8 lakhs
ASIANPAINT 2260 PE 90.00 0.00 0.00 0.00 0 0.00 18 lakhs
ASIANPAINT 2280 PE 341.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2300 PE 94.10 81.00 100.90 81.00 2400 4.00 12.6 lakhs
ASIANPAINT 2320 PE 372.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2340 PE 388.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2360 PE 404.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2380 PE 420.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2400 PE 218.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 2420 PE 453.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2440 PE 470.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2460 PE 487.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2480 PE 505.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2500 PE 522.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2520 PE 539.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2540 PE 557.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2560 PE 575.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2580 PE 593.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2600 PE 400.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 2620 PE 629.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2640 PE 648.00 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 2220.00 has an intrinsic value of 12.1 rupees

 chart ASIANPAINT 2220.00 PE

ASIANPAINT Put (PE) of strike 2240.00 has an intrinsic value of 32.1 rupees

 chart ASIANPAINT 2240.00 PE

ASIANPAINT out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 2200 PE 16.00 29.25 29.25 10.15 1060800 1768.00 313.2 lakhs
ASIANPAINT 2180 PE 8.75 13.90 18.15 6.25 694200 1157.00 271.8 lakhs
ASIANPAINT 2160 PE 4.55 15.00 15.00 3.90 526200 877.00 225 lakhs
ASIANPAINT 2140 PE 2.90 9.65 9.65 2.30 250800 418.00 268.2 lakhs
ASIANPAINT 2120 PE 2.10 4.50 4.55 1.10 102000 170.00 120.6 lakhs
ASIANPAINT 2100 PE 1.50 2.55 2.55 1.35 225600 376.00 543.6 lakhs
ASIANPAINT 2080 PE 1.25 2.00 2.00 1.05 36600 61.00 149.4 lakhs
ASIANPAINT 2060 PE 0.60 1.35 1.35 0.60 8400 14.00 136.8 lakhs
ASIANPAINT 2040 PE 0.70 1.00 1.00 0.70 1200 2.00 32.4 lakhs
ASIANPAINT 2020 PE 0.55 0.35 0.60 0.35 3600 6.00 45 lakhs
ASIANPAINT 2000 PE 0.70 1.05 1.05 0.60 69600 116.00 538.2 lakhs
ASIANPAINT 1980 PE 2.00 0.00 0.00 0.00 0 0.00 12.6 lakhs
ASIANPAINT 1960 PE 3.00 0.00 0.00 0.00 0 0.00 19.8 lakhs
ASIANPAINT 1940 PE 128.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1920 PE 118.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1900 PE 0.60 0.50 0.60 0.20 9600 16.00 228.6 lakhs
ASIANPAINT 1880 PE 101.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1860 PE 93.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1840 PE 86.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1820 PE 78.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1800 PE 1.95 0.00 0.00 0.00 0 0.00 12.6 lakhs
ASIANPAINT 1780 PE 65.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1760 PE 59.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1740 PE 54.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1720 PE 48.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1700 PE 0.20 0.20 0.20 0.20 600 1.00 18 lakhs
ASIANPAINT 1680 PE 39.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1660 PE 35.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1640 PE 31.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1620 PE 27.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1600 PE 24.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1580 PE 21.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1560 PE 18.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1540 PE 16.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1520 PE 14.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1500 PE 12.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1480 PE 10.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1460 PE 8.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1440 PE 7.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1420 PE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1400 PE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1380 PE 4.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1360 PE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1340 PE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1320 PE 2.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1300 PE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 2200.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 2200.00 PE

ASIANPAINT Put (PE) of strike 2180.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 2180.00 PE