BullFO

Asian Paints (ASIANPAINT) option chain analysis (25 Mar)

Asian Paints (ASIANPAINT) option chain analysis 25 Mar 2021 expiry

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

Stock of Asian Paints closed at 2362.30, opened at 2300.00 and traded inside a range of 2300.00 and 2369.90 with a volume of 25.46 lakhs.

Date Close Open High Low Volume
01 Mon Mar 2362.30 2300.00 2369.90 2300.00 25.46 lakhs
26 Fri Feb 2277.20 2338.05 2360.00 2260.00 39.34 lakhs
25 Thu Feb 2373.75 2375.00 2386.25 2336.20 28.4 lakhs
24 Wed Feb 2361.35 2373.00 2409.35 2347.20 17.09 lakhs
23 Tue Feb 2372.20 2375.00 2400.00 2315.00 32.67 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 2400.00 has highest open interest of 1825800 with 3043.00 total contracts traded, and a volume of 197460000 and is trading at a premium of 71.35 Click here to view ASIANPAINT 2400.00 Call price analysis

Put of strike 2300.00 has highest open interest of 669600 with 1116.00 total contracts traded, and a volume of 136260000 and is trading at a premium of 52.10 Click here to view ASIANPAINT 2300.00 Put price analysis

Most active ASIANPAINT Calls & Puts

Strike Premium Open Interest Contracts Volume
ASIANPAINT 2400 CE 71.35 1825800 3043.00 1974.6 lakhs
ASIANPAINT 2500 CE 38.15 1109400 1849.00 2322 lakhs
ASIANPAINT 2300 PE 52.10 669600 1116.00 1362.6 lakhs
ASIANPAINT 2600 CE 19.05 583800 973.00 1355.4 lakhs
ASIANPAINT 2340 CE 100.00 504000 840.00 162 lakhs
ASIANPAINT 2360 CE 89.70 469200 782.00 320.4 lakhs
ASIANPAINT 2300 CE 122.60 448200 747.00 289.8 lakhs
ASIANPAINT 2200 PE 24.50 384000 640.00 1153.8 lakhs
ASIANPAINT 2100 PE 10.60 325200 542.00 563.4 lakhs
ASIANPAINT 2380 CE 79.75 267000 445.00 399.6 lakhs
ASIANPAINT 2440 CE 55.35 240000 400.00 324 lakhs
ASIANPAINT 2700 CE 9.75 237600 396.00 1186.2 lakhs
ASIANPAINT 2000 PE 5.25 214200 357.00 349.2 lakhs
ASIANPAINT 2420 CE 62.65 175200 292.00 360 lakhs
ASIANPAINT 2320 CE 110.25 138000 230.00 77.4 lakhs
ASIANPAINT 2800 CE 5.65 136800 228.00 687.6 lakhs
ASIANPAINT 2160 PE 17.15 111600 186.00 99 lakhs
ASIANPAINT 2340 PE 69.20 108600 181.00 210.6 lakhs
ASIANPAINT 2280 PE 45.00 108000 180.00 138.6 lakhs
ASIANPAINT 2220 PE 28.65 97200 162.00 106.2 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 2360 CE 89.70 73.00 92.85 67.05 469200 782.00 320.4 lakhs
ASIANPAINT 2340 CE 100.00 79.60 102.25 76.40 504000 840.00 162 lakhs
ASIANPAINT 2320 CE 110.25 88.95 113.20 86.50 138000 230.00 77.4 lakhs
ASIANPAINT 2300 CE 122.60 94.00 127.10 94.00 448200 747.00 289.8 lakhs
ASIANPAINT 2280 CE 122.00 109.30 123.70 108.45 14400 24.00 16.2 lakhs
ASIANPAINT 2260 CE 103.30 0.00 0.00 0.00 0 0.00 5.4 lakhs
ASIANPAINT 2240 CE 568.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2220 CE 585.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2200 CE 199.65 158.30 199.65 158.30 6000 10.00 14.4 lakhs
ASIANPAINT 2180 CE 621.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2160 CE 638.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2140 CE 656.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2120 CE 675.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2100 CE 335.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2080 CE 711.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2060 CE 730.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2040 CE 749.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2020 CE 768.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2000 CE 375.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 1980 CE 806.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1960 CE 425.00 0.00 0.00 0.00 0 0.00 10.8 lakhs
ASIANPAINT 1940 CE 797.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1920 CE 816.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1900 CE 819.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1880 CE 799.25 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Call (CE) of strike 2360.00 has an intrinsic value of 2.3000000000002 rupees

 chart ASIANPAINT 2360.00 CE

ASIANPAINT Call (CE) of strike 2340.00 has an intrinsic value of 22.3 rupees

 chart ASIANPAINT 2340.00 CE

ASIANPAINT out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 2380 CE 79.75 66.85 83.40 62.50 267000 445.00 399.6 lakhs
ASIANPAINT 2400 CE 71.35 52.15 74.30 52.15 1825800 3043.00 1974.6 lakhs
ASIANPAINT 2420 CE 62.65 48.75 65.80 48.75 175200 292.00 360 lakhs
ASIANPAINT 2440 CE 55.35 43.70 58.15 42.85 240000 400.00 324 lakhs
ASIANPAINT 2460 CE 48.70 41.05 51.25 40.60 92400 154.00 259.2 lakhs
ASIANPAINT 2480 CE 43.90 38.05 45.95 35.25 66600 111.00 97.2 lakhs
ASIANPAINT 2500 CE 38.15 28.50 39.75 28.50 1109400 1849.00 2322 lakhs
ASIANPAINT 2520 CE 33.65 28.05 34.30 26.85 69600 116.00 117 lakhs
ASIANPAINT 2540 CE 28.80 25.70 30.00 25.60 18600 31.00 84.6 lakhs
ASIANPAINT 2560 CE 24.90 24.50 26.20 21.20 76200 127.00 124.2 lakhs
ASIANPAINT 2580 CE 24.35 21.10 24.35 20.00 9600 16.00 52.2 lakhs
ASIANPAINT 2600 CE 19.05 16.55 20.00 16.40 583800 973.00 1355.4 lakhs
ASIANPAINT 2620 CE 16.50 15.55 18.00 14.20 13200 22.00 84.6 lakhs
ASIANPAINT 2640 CE 13.95 12.00 15.45 12.00 14400 24.00 21.6 lakhs
ASIANPAINT 2660 CE 12.40 13.45 13.70 11.95 19200 32.00 39.6 lakhs
ASIANPAINT 2680 CE 254.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2700 CE 9.75 11.05 11.45 8.80 237600 396.00 1186.2 lakhs
ASIANPAINT 2720 CE 7.90 7.90 7.90 7.90 600 1.00 12.6 lakhs
ASIANPAINT 2740 CE 5.95 9.00 9.00 5.95 1200 2.00 3.6 lakhs
ASIANPAINT 2760 CE 213.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2780 CE 204.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2800 CE 5.65 6.20 7.75 5.15 136800 228.00 687.6 lakhs
ASIANPAINT 2820 CE 4.85 4.85 4.85 4.85 600 1.00 0 lakhs
ASIANPAINT 2840 CE 177.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2860 CE 169.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2880 CE 161.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2900 CE 4.40 4.40 4.40 4.40 1200 2.00 18 lakhs
ASIANPAINT 2920 CE 146.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2940 CE 139.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2960 CE 132.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2980 CE 126.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3000 CE 3.20 3.65 5.50 3.00 85200 142.00 761.4 lakhs
ASIANPAINT 3020 CE 113.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3040 CE 107.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3060 CE 102.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3080 CE 97.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3100 CE 3.00 3.00 3.00 3.00 1200 2.00 5.4 lakhs
ASIANPAINT 3120 CE 87.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3140 CE 82.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3160 CE 78.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3180 CE 74.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3200 CE 1.75 2.30 2.30 1.35 4800 8.00 37.8 lakhs
ASIANPAINT 3220 CE 66.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3240 CE 0.20 0.00 0.00 0.00 0 0.00 1.8 lakhs

ASIANPAINT Call (CE) of strike 2380.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 2380.00 CE

ASIANPAINT Call (CE) of strike 2400.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 2400.00 CE

ASIANPAINT in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 2380 PE 91.50 116.70 116.70 86.50 7800 13.00 97.2 lakhs
ASIANPAINT 2400 PE 98.95 123.00 126.00 95.00 64800 108.00 577.8 lakhs
ASIANPAINT 2420 PE 133.35 133.35 133.35 133.35 600 1.00 57.6 lakhs
ASIANPAINT 2440 PE 135.00 144.70 144.70 135.00 3000 5.00 12.6 lakhs
ASIANPAINT 2460 PE 125.35 0.00 0.00 0.00 0 0.00 54 lakhs
ASIANPAINT 2480 PE 74.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2500 PE 163.40 149.35 186.20 149.35 9000 15.00 216 lakhs
ASIANPAINT 2520 PE 130.10 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2540 PE 189.50 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 2560 PE 100.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2580 PE 223.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2600 PE 248.10 280.85 280.85 248.10 1800 3.00 84.6 lakhs
ASIANPAINT 2620 PE 122.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2640 PE 130.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2660 PE 139.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2680 PE 147.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2700 PE 405.95 0.00 0.00 0.00 0 0.00 77.4 lakhs
ASIANPAINT 2720 PE 166.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2740 PE 176.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2760 PE 186.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2780 PE 412.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2800 PE 409.00 0.00 0.00 0.00 0 0.00 12.6 lakhs
ASIANPAINT 2820 PE 218.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2840 PE 456.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2860 PE 241.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2880 PE 252.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2900 PE 265.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2920 PE 277.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2940 PE 290.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2960 PE 303.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2980 PE 316.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3000 PE 330.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3020 PE 343.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3040 PE 357.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3060 PE 372.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3080 PE 386.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3100 PE 401.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3120 PE 416.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3140 PE 431.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3160 PE 447.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3180 PE 462.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3200 PE 478.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3220 PE 494.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3240 PE 830.00 0.00 0.00 0.00 0 0.00 3.6 lakhs

ASIANPAINT Put (PE) of strike 2380.00 has an intrinsic value of 17.7 rupees

 chart ASIANPAINT 2380.00 PE

ASIANPAINT Put (PE) of strike 2400.00 has an intrinsic value of 37.7 rupees

 chart ASIANPAINT 2400.00 PE

ASIANPAINT out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 2360 PE 78.45 94.65 108.00 75.55 52800 88.00 149.4 lakhs
ASIANPAINT 2340 PE 69.20 95.70 95.75 65.80 108600 181.00 210.6 lakhs
ASIANPAINT 2320 PE 61.00 78.85 82.00 56.85 42000 70.00 66.6 lakhs
ASIANPAINT 2300 PE 52.10 80.00 84.20 49.00 669600 1116.00 1362.6 lakhs
ASIANPAINT 2280 PE 45.00 72.55 75.55 42.65 108000 180.00 138.6 lakhs
ASIANPAINT 2260 PE 38.30 60.65 62.85 36.40 72600 121.00 198 lakhs
ASIANPAINT 2240 PE 32.95 51.10 51.10 31.90 76800 128.00 167.4 lakhs
ASIANPAINT 2220 PE 28.65 45.00 45.00 26.65 97200 162.00 106.2 lakhs
ASIANPAINT 2200 PE 24.50 43.85 49.15 23.00 384000 640.00 1153.8 lakhs
ASIANPAINT 2180 PE 30.35 0.00 0.00 0.00 0 0.00 5.4 lakhs
ASIANPAINT 2160 PE 17.15 32.15 33.05 16.60 111600 186.00 99 lakhs
ASIANPAINT 2140 PE 21.00 21.00 21.00 21.00 600 1.00 1.8 lakhs
ASIANPAINT 2120 PE 12.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2100 PE 10.60 20.00 20.00 10.00 325200 542.00 563.4 lakhs
ASIANPAINT 2080 PE 9.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2060 PE 8.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2040 PE 7.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2020 PE 6.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2000 PE 5.25 10.35 10.35 4.70 214200 357.00 349.2 lakhs
ASIANPAINT 1980 PE 5.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1960 PE 5.70 5.35 10.60 4.10 12600 21.00 46.8 lakhs
ASIANPAINT 1940 PE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1920 PE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1900 PE 3.95 3.65 4.00 3.65 2400 4.00 7.2 lakhs
ASIANPAINT 1880 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 2360.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 2360.00 PE

ASIANPAINT Put (PE) of strike 2340.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 2340.00 PE