BullFO

Asian Paints (ASIANPAINT) option chain analysis (24 Jun)

Asian Paints (ASIANPAINT) option chain analysis 24 Jun 2021 expiry

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

Stock of Asian Paints closed at 3018.70, opened at 3029.00 and traded inside a range of 3005.50 and 3042.20 with a volume of 8.6 lakhs.

Date Close Open High Low Volume
16 Wed Jun 3018.70 3029.00 3042.20 3005.50 8.6 lakhs
15 Tue Jun 3042.20 2970.00 3050.00 2960.95 22.62 lakhs
14 Mon Jun 2949.90 2955.10 2970.00 2916.50 7.47 lakhs
11 Fri Jun 2956.25 2960.00 2971.60 2938.60 8.78 lakhs
10 Thu Jun 2950.60 2945.00 2959.30 2920.65 13.45 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 300

Call of strike 3100.00 has highest open interest of 960600 with 3202.00 total contracts traded, and a volume of 81270000 and is trading at a premium of 25.65 Click here to view ASIANPAINT 3100.00 Call price analysis

Put of strike 3000.00 has highest open interest of 891900 with 2973.00 total contracts traded, and a volume of 65250000 and is trading at a premium of 40.00 Click here to view ASIANPAINT 3000.00 Put price analysis

Most active ASIANPAINT Calls & Puts

Strike Premium Open Interest Contracts Volume
ASIANPAINT 3100 CE 25.65 960600 3202.00 812.7 lakhs
ASIANPAINT 3000 PE 40.00 891900 2973.00 652.5 lakhs
ASIANPAINT 3040 CE 45.60 589200 1964.00 360 lakhs
ASIANPAINT 3060 CE 37.65 561300 1871.00 371.7 lakhs
ASIANPAINT 3000 CE 64.95 513600 1712.00 752.4 lakhs
ASIANPAINT 2900 PE 12.45 335700 1119.00 759.6 lakhs
ASIANPAINT 3020 CE 54.85 328500 1095.00 162.9 lakhs
ASIANPAINT 3200 CE 9.90 327600 1092.00 530.1 lakhs
ASIANPAINT 3080 CE 31.40 247200 824.00 137.7 lakhs
ASIANPAINT 3020 PE 49.40 224700 749.00 64.8 lakhs
ASIANPAINT 3140 CE 17.20 221400 738.00 85.5 lakhs
ASIANPAINT 3040 PE 60.05 193800 646.00 63.9 lakhs
ASIANPAINT 2980 PE 31.75 176400 588.00 156.6 lakhs
ASIANPAINT 3120 CE 20.85 153900 513.00 69.3 lakhs
ASIANPAINT 3300 CE 3.70 146700 489.00 622.8 lakhs
ASIANPAINT 2940 PE 20.00 142500 475.00 243.9 lakhs
ASIANPAINT 2800 PE 4.70 141900 473.00 534.6 lakhs
ASIANPAINT 3240 CE 6.55 138000 460.00 108 lakhs
ASIANPAINT 2960 PE 25.35 129000 430.00 172.8 lakhs
ASIANPAINT 2820 PE 4.95 125100 417.00 74.7 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 3000 CE 64.95 83.00 83.00 61.10 513600 1712.00 752.4 lakhs
ASIANPAINT 2980 CE 77.85 89.95 95.65 72.95 29700 99.00 131.4 lakhs
ASIANPAINT 2960 CE 90.65 97.95 105.70 87.75 18600 62.00 149.4 lakhs
ASIANPAINT 2940 CE 105.05 118.00 120.00 101.00 15300 51.00 200.7 lakhs
ASIANPAINT 2920 CE 119.50 119.50 119.50 119.50 300 1.00 117.9 lakhs
ASIANPAINT 2900 CE 135.05 149.10 152.65 131.10 31200 104.00 174.6 lakhs
ASIANPAINT 2880 CE 165.00 0.00 0.00 0.00 0 0.00 31.5 lakhs
ASIANPAINT 2860 CE 179.45 0.00 0.00 0.00 0 0.00 29.7 lakhs
ASIANPAINT 2840 CE 197.90 197.90 197.90 197.90 300 1.00 27.9 lakhs
ASIANPAINT 2820 CE 205.40 0.00 0.00 0.00 0 0.00 32.4 lakhs
ASIANPAINT 2800 CE 227.45 235.00 245.00 220.00 6600 22.00 85.5 lakhs
ASIANPAINT 2780 CE 171.05 0.00 0.00 0.00 0 0.00 22.5 lakhs
ASIANPAINT 2760 CE 205.60 0.00 0.00 0.00 0 0.00 2.7 lakhs
ASIANPAINT 2740 CE 202.00 0.00 0.00 0.00 0 0.00 2.7 lakhs
ASIANPAINT 2720 CE 79.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2700 CE 320.00 0.00 0.00 0.00 0 0.00 33.3 lakhs
ASIANPAINT 2680 CE 260.00 0.00 0.00 0.00 0 0.00 0.9 lakhs
ASIANPAINT 2660 CE 290.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2640 CE 100.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2620 CE 310.00 0.00 0.00 0.00 0 0.00 0.9 lakhs
ASIANPAINT 2600 CE 361.15 0.00 0.00 0.00 0 0.00 4.5 lakhs
ASIANPAINT 2580 CE 239.05 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2560 CE 125.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2540 CE 133.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2520 CE 140.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2500 CE 432.00 0.00 0.00 0.00 0 0.00 4.5 lakhs
ASIANPAINT 2480 CE 156.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2460 CE 164.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2440 CE 173.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2420 CE 182.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2400 CE 191.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2380 CE 201.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2360 CE 211.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2340 CE 222.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2320 CE 233.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2300 CE 244.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2280 CE 559.10 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2260 CE 267.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2240 CE 280.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2220 CE 292.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2200 CE 305.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2180 CE 318.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2160 CE 332.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2140 CE 346.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2120 CE 361.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2100 CE 735.00 0.00 0.00 0.00 0 0.00 0.9 lakhs
ASIANPAINT 2080 CE 390.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2060 CE 405.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2040 CE 421.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2020 CE 437.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2000 CE 453.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1980 CE 470.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1960 CE 970.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 1940 CE 503.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1920 CE 1050.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 1900 CE 538.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1880 CE 556.00 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Call (CE) of strike 3000.00 has an intrinsic value of 18.7 rupees

 chart ASIANPAINT 3000.00 CE

ASIANPAINT Call (CE) of strike 2980.00 has an intrinsic value of 38.7 rupees

 chart ASIANPAINT 2980.00 CE

ASIANPAINT out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 3020 CE 54.85 59.50 70.10 51.70 328500 1095.00 162.9 lakhs
ASIANPAINT 3040 CE 45.60 60.00 60.50 43.00 589200 1964.00 360 lakhs
ASIANPAINT 3060 CE 37.65 49.25 50.70 35.50 561300 1871.00 371.7 lakhs
ASIANPAINT 3080 CE 31.40 34.65 42.50 29.30 247200 824.00 137.7 lakhs
ASIANPAINT 3100 CE 25.65 36.55 36.55 24.25 960600 3202.00 812.7 lakhs
ASIANPAINT 3120 CE 20.85 26.35 29.40 19.70 153900 513.00 69.3 lakhs
ASIANPAINT 3140 CE 17.20 23.00 24.50 15.95 221400 738.00 85.5 lakhs
ASIANPAINT 3160 CE 13.85 16.05 20.05 12.90 118800 396.00 68.4 lakhs
ASIANPAINT 3180 CE 11.70 13.80 16.75 10.80 76500 255.00 60.3 lakhs
ASIANPAINT 3200 CE 9.90 15.00 15.00 9.20 327600 1092.00 530.1 lakhs
ASIANPAINT 3220 CE 8.05 13.25 13.25 7.50 18000 60.00 18 lakhs
ASIANPAINT 3240 CE 6.55 9.35 9.35 6.00 138000 460.00 108 lakhs
ASIANPAINT 3260 CE 5.40 7.15 7.60 5.00 12900 43.00 29.7 lakhs
ASIANPAINT 3280 CE 4.20 7.00 7.00 4.05 1500 5.00 13.5 lakhs
ASIANPAINT 3300 CE 3.70 5.00 5.05 3.30 146700 489.00 622.8 lakhs
ASIANPAINT 3320 CE 3.00 4.30 5.45 3.00 3600 12.00 30.6 lakhs
ASIANPAINT 3340 CE 3.90 4.00 4.10 2.80 5100 17.00 141.3 lakhs
ASIANPAINT 3360 CE 5.55 5.55 5.55 5.55 300 1.00 1.8 lakhs
ASIANPAINT 3380 CE 2.15 6.90 6.90 2.15 11700 39.00 49.5 lakhs
ASIANPAINT 3400 CE 17.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3420 CE 16.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3440 CE 17.65 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Call (CE) of strike 3020.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3020.00 CE

ASIANPAINT Call (CE) of strike 3040.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3040.00 CE

ASIANPAINT in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 3020 PE 49.40 53.45 56.45 46.05 224700 749.00 64.8 lakhs
ASIANPAINT 3040 PE 60.05 63.00 66.90 56.00 193800 646.00 63.9 lakhs
ASIANPAINT 3060 PE 69.30 70.55 75.00 67.55 2700 9.00 4.5 lakhs
ASIANPAINT 3080 PE 673.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3100 PE 98.75 103.00 106.00 93.50 17100 57.00 38.7 lakhs
ASIANPAINT 3120 PE 710.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3140 PE 728.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3160 PE 747.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3180 PE 765.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3200 PE 175.00 175.00 175.00 175.00 300 1.00 2.7 lakhs
ASIANPAINT 3220 PE 709.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3240 PE 727.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3260 PE 745.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3280 PE 764.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3300 PE 782.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3320 PE 736.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3340 PE 395.00 0.00 0.00 0.00 0 0.00 0.9 lakhs
ASIANPAINT 3360 PE 772.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3380 PE 791.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3400 PE 778.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3420 PE 797.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3440 PE 780.00 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 3020.00 has an intrinsic value of 1.3000000000002 rupees

 chart ASIANPAINT 3020.00 PE

ASIANPAINT Put (PE) of strike 3040.00 has an intrinsic value of 21.3 rupees

 chart ASIANPAINT 3040.00 PE

ASIANPAINT out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 3000 PE 40.00 44.50 48.00 37.35 891900 2973.00 652.5 lakhs
ASIANPAINT 2980 PE 31.75 35.15 37.45 30.35 176400 588.00 156.6 lakhs
ASIANPAINT 2960 PE 25.35 28.85 30.10 24.00 129000 430.00 172.8 lakhs
ASIANPAINT 2940 PE 20.00 21.60 24.30 18.70 142500 475.00 243.9 lakhs
ASIANPAINT 2920 PE 15.70 18.00 19.70 14.55 84000 280.00 268.2 lakhs
ASIANPAINT 2900 PE 12.45 14.90 16.25 11.45 335700 1119.00 759.6 lakhs
ASIANPAINT 2880 PE 9.45 13.00 13.20 8.90 69000 230.00 128.7 lakhs
ASIANPAINT 2860 PE 7.45 9.40 10.55 6.75 124200 414.00 127.8 lakhs
ASIANPAINT 2840 PE 5.15 7.95 8.50 4.55 17700 59.00 265.5 lakhs
ASIANPAINT 2820 PE 4.95 6.60 7.25 4.50 125100 417.00 74.7 lakhs
ASIANPAINT 2800 PE 4.70 5.80 6.50 4.00 141900 473.00 534.6 lakhs
ASIANPAINT 2780 PE 4.35 5.00 6.20 3.90 3300 11.00 72.9 lakhs
ASIANPAINT 2760 PE 3.35 3.35 3.35 3.35 300 1.00 8.1 lakhs
ASIANPAINT 2740 PE 3.40 3.00 5.35 3.00 14400 48.00 99 lakhs
ASIANPAINT 2720 PE 371.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2700 PE 3.05 3.00 3.85 2.75 19800 66.00 351 lakhs
ASIANPAINT 2680 PE 342.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2660 PE 327.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2640 PE 313.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2620 PE 299.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2600 PE 1.80 2.45 2.45 1.80 7500 25.00 142.2 lakhs
ASIANPAINT 2580 PE 45.00 0.00 0.00 0.00 0 0.00 22.5 lakhs
ASIANPAINT 2560 PE 259.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2540 PE 247.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2520 PE 234.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2500 PE 1.35 1.50 1.60 1.25 2400 8.00 220.5 lakhs
ASIANPAINT 2480 PE 210.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2460 PE 199.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2440 PE 188.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2420 PE 177.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2400 PE 0.25 0.35 0.35 0.25 900 3.00 68.4 lakhs
ASIANPAINT 2380 PE 157.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2360 PE 0.55 0.00 0.00 0.00 0 0.00 2.7 lakhs
ASIANPAINT 2340 PE 138.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2320 PE 129.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2300 PE 0.35 0.00 0.00 0.00 0 0.00 15.3 lakhs
ASIANPAINT 2280 PE 112.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2260 PE 104.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2240 PE 96.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2220 PE 89.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2200 PE 82.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2180 PE 76.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2160 PE 70.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2140 PE 64.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2120 PE 59.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2100 PE 53.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2080 PE 49.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2060 PE 44.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2040 PE 40.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2020 PE 36.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2000 PE 32.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1980 PE 29.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1960 PE 26.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1940 PE 23.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1920 PE 20.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1900 PE 18.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1880 PE 16.30 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 3000.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3000.00 PE

ASIANPAINT Put (PE) of strike 2980.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 2980.00 PE