BullFO

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

Asian Paints (ASIANPAINT) option chain analysis 24 Sep 2020 expiry

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

Stock of Asian Paints closed at 1946.55, opened at 1940.00 and traded inside a range of 1928.30 and 1990.00 with a volume of 27.33 lakhs.

Date Close Open High Low Volume
23 Wed Sep 1946.55 1940.00 1990.00 1928.30 27.33 lakhs
22 Tue Sep 1937.50 1990.20 1995.70 1926.35 19.75 lakhs
21 Mon Sep 1972.55 2036.40 2057.00 1962.30 25.18 lakhs
18 Fri Sep 2028.40 2026.30 2044.35 2015.00 30.21 lakhs
17 Thu Sep 2007.95 2000.00 2045.00 2000.00 24.17 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 2000.00 has highest open interest of 1269000 with 2115.00 total contracts traded, and a volume of 67140000 and is trading at a premium of 2.70 Click here to view ASIANPAINT 2000.00 Call price analysis

Put of strike 1940.00 has highest open interest of 409800 with 683.00 total contracts traded, and a volume of 10620000 and is trading at a premium of 7.45 Click here to view ASIANPAINT 1940.00 Put price analysis

Most active ASIANPAINT Calls & Puts

Strike Premium Open Interest Contracts Volume
ASIANPAINT 2000 CE 2.70 1269000 2115.00 671.4 lakhs
ASIANPAINT 1980 CE 4.20 877800 1463.00 307.8 lakhs
ASIANPAINT 1960 CE 8.00 693600 1156.00 115.2 lakhs
ASIANPAINT 2040 CE 1.30 549000 915.00 784.8 lakhs
ASIANPAINT 2020 CE 1.80 432000 720.00 424.8 lakhs
ASIANPAINT 1940 PE 7.45 409800 683.00 106.2 lakhs
ASIANPAINT 2100 CE 0.70 378600 631.00 757.8 lakhs
ASIANPAINT 2060 CE 1.05 340200 567.00 475.2 lakhs
ASIANPAINT 1960 PE 17.05 272400 454.00 86.4 lakhs
ASIANPAINT 1900 PE 1.50 259800 433.00 424.8 lakhs
ASIANPAINT 1920 PE 3.10 194400 324.00 100.8 lakhs
ASIANPAINT 2080 CE 0.85 168600 281.00 149.4 lakhs
ASIANPAINT 1940 CE 16.90 133800 223.00 66.6 lakhs
ASIANPAINT 2200 CE 0.55 98400 164.00 590.4 lakhs
ASIANPAINT 2000 PE 55.70 81000 135.00 151.2 lakhs
ASIANPAINT 2120 CE 0.65 77400 129.00 145.8 lakhs
ASIANPAINT 1980 PE 34.00 75600 126.00 75.6 lakhs
ASIANPAINT 1880 PE 0.60 61800 103.00 169.2 lakhs
ASIANPAINT 2160 CE 0.40 48000 80.00 126 lakhs
ASIANPAINT 2140 CE 0.45 44400 74.00 142.2 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 1940 CE 16.90 21.00 48.10 11.95 133800 223.00 66.6 lakhs
ASIANPAINT 1920 CE 32.25 19.15 32.25 18.65 4200 7.00 14.4 lakhs
ASIANPAINT 1900 CE 50.00 45.10 87.15 38.75 24600 41.00 27 lakhs
ASIANPAINT 1880 CE 160.00 0.00 0.00 0.00 0 0.00 5.4 lakhs
ASIANPAINT 1860 CE 120.00 120.00 120.00 120.00 600 1.00 27 lakhs
ASIANPAINT 1840 CE 110.00 110.00 110.00 110.00 600 1.00 18 lakhs
ASIANPAINT 1820 CE 130.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 1800 CE 147.00 168.00 190.00 145.90 4800 8.00 16.2 lakhs
ASIANPAINT 1780 CE 113.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1760 CE 120.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1740 CE 129.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1720 CE 137.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1700 CE 247.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 1680 CE 156.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1660 CE 166.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1640 CE 176.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1620 CE 187.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1600 CE 348.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1580 CE 210.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1560 CE 222.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1540 CE 235.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1520 CE 248.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1500 CE 261.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1480 CE 480.00 480.00 480.00 480.00 1200 2.00 3.6 lakhs
ASIANPAINT 1460 CE 290.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1440 CE 304.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1420 CE 319.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1400 CE 553.90 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 1380 CE 351.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1360 CE 367.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1340 CE 384.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1320 CE 401.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1300 CE 418.70 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Call (CE) of strike 1940.00 has an intrinsic value of 6.55 rupees

 chart ASIANPAINT 1940.00 CE

ASIANPAINT Call (CE) of strike 1920.00 has an intrinsic value of 26.55 rupees

 chart ASIANPAINT 1920.00 CE

ASIANPAINT out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 1960 CE 8.00 12.50 34.35 5.10 693600 1156.00 115.2 lakhs
ASIANPAINT 1980 CE 4.20 7.00 21.35 3.20 877800 1463.00 307.8 lakhs
ASIANPAINT 2000 CE 2.70 2.55 13.00 2.00 1269000 2115.00 671.4 lakhs
ASIANPAINT 2020 CE 1.80 3.40 7.00 1.40 432000 720.00 424.8 lakhs
ASIANPAINT 2040 CE 1.30 1.95 4.20 1.05 549000 915.00 784.8 lakhs
ASIANPAINT 2060 CE 1.05 1.85 2.90 0.90 340200 567.00 475.2 lakhs
ASIANPAINT 2080 CE 0.85 1.95 1.95 0.65 168600 281.00 149.4 lakhs
ASIANPAINT 2100 CE 0.70 1.05 1.30 0.50 378600 631.00 757.8 lakhs
ASIANPAINT 2120 CE 0.65 0.85 1.50 0.55 77400 129.00 145.8 lakhs
ASIANPAINT 2140 CE 0.45 1.45 1.50 0.30 44400 74.00 142.2 lakhs
ASIANPAINT 2160 CE 0.40 1.15 1.25 0.20 48000 80.00 126 lakhs
ASIANPAINT 2180 CE 0.45 0.60 0.65 0.30 7200 12.00 52.2 lakhs
ASIANPAINT 2200 CE 0.55 0.05 0.80 0.05 98400 164.00 590.4 lakhs
ASIANPAINT 2220 CE 0.15 0.30 0.50 0.15 6600 11.00 100.8 lakhs
ASIANPAINT 2240 CE 0.10 0.15 0.40 0.10 12600 21.00 36 lakhs
ASIANPAINT 2260 CE 0.50 0.00 0.00 0.00 0 0.00 10.8 lakhs
ASIANPAINT 2280 CE 0.10 0.10 0.10 0.10 600 1.00 1.8 lakhs
ASIANPAINT 2300 CE 0.05 0.05 0.05 0.05 3600 6.00 243 lakhs
ASIANPAINT 2320 CE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2340 CE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2360 CE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2380 CE 6.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2400 CE 0.10 2.00 2.00 0.10 2400 4.00 10.8 lakhs

ASIANPAINT Call (CE) of strike 1960.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 1960.00 CE

ASIANPAINT Call (CE) of strike 1980.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 1980.00 CE

ASIANPAINT in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 1960 PE 17.05 31.05 33.00 5.55 272400 454.00 86.4 lakhs
ASIANPAINT 1980 PE 34.00 40.00 51.85 12.05 75600 126.00 75.6 lakhs
ASIANPAINT 2000 PE 55.70 58.00 63.50 23.00 81000 135.00 151.2 lakhs
ASIANPAINT 2020 PE 78.00 60.00 78.00 44.00 39000 65.00 171 lakhs
ASIANPAINT 2040 PE 90.00 82.00 126.95 65.00 10200 17.00 55.8 lakhs
ASIANPAINT 2060 PE 108.85 75.00 113.40 75.00 2400 4.00 52.2 lakhs
ASIANPAINT 2080 PE 85.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2100 PE 156.25 156.25 156.25 156.25 600 1.00 21.6 lakhs
ASIANPAINT 2120 PE 438.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2140 PE 115.00 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 2160 PE 473.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2180 PE 487.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2200 PE 456.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2220 PE 275.00 275.00 275.00 275.00 1200 2.00 3.6 lakhs
ASIANPAINT 2240 PE 484.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2260 PE 477.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2280 PE 468.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2300 PE 457.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2320 PE 477.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2340 PE 460.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2360 PE 479.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2380 PE 419.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2400 PE 438.00 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 1960.00 has an intrinsic value of 13.45 rupees

 chart ASIANPAINT 1960.00 PE

ASIANPAINT Put (PE) of strike 1980.00 has an intrinsic value of 33.45 rupees

 chart ASIANPAINT 1980.00 PE

ASIANPAINT out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 1940 PE 7.45 18.45 19.80 2.55 409800 683.00 106.2 lakhs
ASIANPAINT 1920 PE 3.10 10.10 28.85 1.55 194400 324.00 100.8 lakhs
ASIANPAINT 1900 PE 1.50 6.45 6.50 1.05 259800 433.00 424.8 lakhs
ASIANPAINT 1880 PE 0.60 1.15 1.90 0.35 61800 103.00 169.2 lakhs
ASIANPAINT 1860 PE 0.40 2.30 2.30 0.25 18600 31.00 131.4 lakhs
ASIANPAINT 1840 PE 1.50 0.30 1.50 0.30 1800 3.00 64.8 lakhs
ASIANPAINT 1820 PE 0.35 1.00 1.00 0.35 1200 2.00 18 lakhs
ASIANPAINT 1800 PE 0.50 1.00 2.00 0.25 40200 67.00 329.4 lakhs
ASIANPAINT 1780 PE 0.25 0.25 0.25 0.25 600 1.00 28.8 lakhs
ASIANPAINT 1760 PE 1.00 0.00 0.00 0.00 0 0.00 10.8 lakhs
ASIANPAINT 1740 PE 159.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1720 PE 20.90 0.00 0.00 0.00 0 0.00 9 lakhs
ASIANPAINT 1700 PE 0.30 0.35 0.80 0.25 10200 17.00 183.6 lakhs
ASIANPAINT 1680 PE 127.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1660 PE 117.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1640 PE 108.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1620 PE 99.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1600 PE 1.00 0.00 0.00 0.00 0 0.00 90 lakhs
ASIANPAINT 1580 PE 82.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1560 PE 75.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1540 PE 68.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1520 PE 61.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1500 PE 55.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1480 PE 49.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1460 PE 44.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1440 PE 39.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1420 PE 34.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1400 PE 30.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1380 PE 26.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1360 PE 23.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1340 PE 19.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1320 PE 17.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1300 PE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 1940.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 1940.00 PE

ASIANPAINT Put (PE) of strike 1920.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 1920.00 PE