BullFO

Asian Paints (ASIANPAINT) option chain analysis (30 Jul)

Asian Paints (ASIANPAINT) option chain analysis 30 Jul 2020 expiry

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

Stock of Asian Paints closed at 1686.45, opened at 1700.00 and traded inside a range of 1660.10 and 1704.00 with a volume of 20.38 lakhs.

Date Close Open High Low Volume
02 Thu Jul 1686.45 1700.00 1704.00 1660.10 20.38 lakhs
01 Wed Jul 1688.00 1698.00 1698.00 1680.05 16.61 lakhs
30 Tue Jun 1687.45 1708.90 1718.00 1681.65 19.61 lakhs
29 Mon Jun 1691.95 1687.00 1708.45 1674.05 27.53 lakhs
26 Fri Jun 1686.75 1710.00 1710.35 1670.70 21.3 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 1700.00 has highest open interest of 503400 with 839.00 total contracts traded, and a volume of 59220000 and is trading at a premium of 56.90 Click here to view ASIANPAINT 1700.00 Call price analysis

Put of strike 1660.00 has highest open interest of 216000 with 360.00 total contracts traded, and a volume of 23580000 and is trading at a premium of 45.90 Click here to view ASIANPAINT 1660.00 Put price analysis

Most active ASIANPAINT Calls & Puts

Strike Premium Open Interest Contracts Volume
ASIANPAINT 1700 CE 56.90 503400 839.00 592.2 lakhs
ASIANPAINT 1800 CE 23.20 325200 542.00 1045.8 lakhs
ASIANPAINT 1740 CE 40.90 228000 380.00 502.2 lakhs
ASIANPAINT 1660 PE 45.90 216000 360.00 235.8 lakhs
ASIANPAINT 1600 PE 24.80 166200 277.00 721.8 lakhs
ASIANPAINT 1720 CE 48.55 165600 276.00 246.6 lakhs
ASIANPAINT 1680 PE 54.95 147000 245.00 158.4 lakhs
ASIANPAINT 1680 CE 66.90 138600 231.00 153 lakhs
ASIANPAINT 1640 PE 37.70 132600 221.00 262.8 lakhs
ASIANPAINT 1500 PE 8.70 117000 195.00 777.6 lakhs
ASIANPAINT 1760 CE 33.90 86400 144.00 246.6 lakhs
ASIANPAINT 1900 CE 8.70 78000 130.00 523.8 lakhs
ASIANPAINT 2000 CE 3.40 57600 96.00 766.8 lakhs
ASIANPAINT 1780 CE 27.90 49200 82.00 154.8 lakhs
ASIANPAINT 1700 PE 66.15 47400 79.00 253.8 lakhs
ASIANPAINT 1620 PE 31.15 46200 77.00 162 lakhs
ASIANPAINT 1660 CE 77.25 36600 61.00 61.2 lakhs
ASIANPAINT 1560 PE 16.60 31800 53.00 122.4 lakhs
ASIANPAINT 1820 CE 18.05 18600 31.00 158.4 lakhs
ASIANPAINT 1400 PE 3.00 12000 20.00 160.2 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 1680 CE 66.90 66.05 68.80 54.00 138600 231.00 153 lakhs
ASIANPAINT 1660 CE 77.25 73.25 78.75 65.00 36600 61.00 61.2 lakhs
ASIANPAINT 1640 CE 80.60 75.50 80.60 74.95 3600 6.00 43.2 lakhs
ASIANPAINT 1620 CE 99.70 90.00 99.70 90.00 1200 2.00 23.4 lakhs
ASIANPAINT 1600 CE 115.40 119.00 123.00 100.00 8400 14.00 55.8 lakhs
ASIANPAINT 1580 CE 315.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1560 CE 327.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1540 CE 164.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 1520 CE 352.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1500 CE 195.00 195.00 195.00 195.00 600 1.00 9 lakhs
ASIANPAINT 1480 CE 378.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1460 CE 392.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1440 CE 405.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1420 CE 419.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1400 CE 290.35 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 1380 CE 449.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1360 CE 464.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1340 CE 409.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1320 CE 424.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1300 CE 439.10 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Call (CE) of strike 1680.00 has an intrinsic value of 6.45 rupees

 chart ASIANPAINT 1680.00 CE

ASIANPAINT Call (CE) of strike 1660.00 has an intrinsic value of 26.45 rupees

 chart ASIANPAINT 1660.00 CE

ASIANPAINT out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 1700 CE 56.90 55.30 59.80 45.20 503400 839.00 592.2 lakhs
ASIANPAINT 1720 CE 48.55 47.10 50.05 39.35 165600 276.00 246.6 lakhs
ASIANPAINT 1740 CE 40.90 39.85 42.35 32.50 228000 380.00 502.2 lakhs
ASIANPAINT 1760 CE 33.90 34.00 35.95 27.50 86400 144.00 246.6 lakhs
ASIANPAINT 1780 CE 27.90 27.70 29.30 22.55 49200 82.00 154.8 lakhs
ASIANPAINT 1800 CE 23.20 23.00 24.95 18.50 325200 542.00 1045.8 lakhs
ASIANPAINT 1820 CE 18.05 19.50 20.00 15.25 18600 31.00 158.4 lakhs
ASIANPAINT 1840 CE 17.95 20.00 20.00 13.00 4800 8.00 117 lakhs
ASIANPAINT 1860 CE 12.30 11.10 12.50 10.80 6000 10.00 196.2 lakhs
ASIANPAINT 1880 CE 8.70 8.70 8.70 8.70 1800 3.00 28.8 lakhs
ASIANPAINT 1900 CE 8.70 8.85 10.45 7.20 78000 130.00 523.8 lakhs
ASIANPAINT 1920 CE 7.10 0.00 0.00 0.00 0 0.00 30.6 lakhs
ASIANPAINT 1940 CE 15.05 0.00 0.00 0.00 0 0.00 3.6 lakhs
ASIANPAINT 1960 CE 4.15 4.15 4.15 4.15 600 1.00 7.2 lakhs
ASIANPAINT 1980 CE 140.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2000 CE 3.40 3.95 4.00 3.15 57600 96.00 766.8 lakhs
ASIANPAINT 2020 CE 3.60 0.00 0.00 0.00 0 0.00 23.4 lakhs
ASIANPAINT 2040 CE 4.45 0.00 0.00 0.00 0 0.00 9 lakhs
ASIANPAINT 2060 CE 2.00 3.65 3.65 1.95 1800 3.00 52.2 lakhs

ASIANPAINT Call (CE) of strike 1700.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 1700.00 CE

ASIANPAINT Call (CE) of strike 1720.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 1720.00 CE

ASIANPAINT in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 1700 PE 66.15 64.50 83.00 60.00 47400 79.00 253.8 lakhs
ASIANPAINT 1720 PE 73.75 79.40 92.50 73.60 6000 10.00 66.6 lakhs
ASIANPAINT 1740 PE 91.60 88.50 108.40 88.50 10200 17.00 70.2 lakhs
ASIANPAINT 1760 PE 108.30 105.70 108.30 105.70 1200 2.00 30.6 lakhs
ASIANPAINT 1780 PE 120.55 0.00 0.00 0.00 0 0.00 18 lakhs
ASIANPAINT 1800 PE 134.00 135.00 135.00 134.00 1200 2.00 34.2 lakhs
ASIANPAINT 1820 PE 156.65 0.00 0.00 0.00 0 0.00 7.2 lakhs
ASIANPAINT 1840 PE 246.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1860 PE 258.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1880 PE 271.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1900 PE 283.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1920 PE 296.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1940 PE 309.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1960 PE 322.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1980 PE 336.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2000 PE 350.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2020 PE 364.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2040 PE 378.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2060 PE 392.80 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 1700.00 has an intrinsic value of 13.55 rupees

 chart ASIANPAINT 1700.00 PE

ASIANPAINT Put (PE) of strike 1720.00 has an intrinsic value of 33.55 rupees

 chart ASIANPAINT 1720.00 PE

ASIANPAINT out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 1680 PE 54.95 55.15 71.35 49.75 147000 245.00 158.4 lakhs
ASIANPAINT 1660 PE 45.90 45.95 62.10 41.30 216000 360.00 235.8 lakhs
ASIANPAINT 1640 PE 37.70 38.00 51.60 36.70 132600 221.00 262.8 lakhs
ASIANPAINT 1620 PE 31.15 31.00 43.00 30.00 46200 77.00 162 lakhs
ASIANPAINT 1600 PE 24.80 24.00 35.00 21.70 166200 277.00 721.8 lakhs
ASIANPAINT 1580 PE 20.00 21.75 28.00 20.00 5400 9.00 75.6 lakhs
ASIANPAINT 1560 PE 16.60 16.75 22.00 16.30 31800 53.00 122.4 lakhs
ASIANPAINT 1540 PE 12.00 13.80 15.00 12.00 4200 7.00 73.8 lakhs
ASIANPAINT 1520 PE 13.00 0.00 0.00 0.00 0 0.00 14.4 lakhs
ASIANPAINT 1500 PE 8.70 7.10 12.50 7.10 117000 195.00 777.6 lakhs
ASIANPAINT 1480 PE 8.40 9.00 9.00 8.40 1800 3.00 50.4 lakhs
ASIANPAINT 1460 PE 74.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1440 PE 2.50 0.00 0.00 0.00 0 0.00 9 lakhs
ASIANPAINT 1420 PE 63.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1400 PE 3.00 3.00 3.85 2.80 12000 20.00 160.2 lakhs
ASIANPAINT 1380 PE 52.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1360 PE 0.40 0.40 0.40 0.40 600 1.00 3.6 lakhs
ASIANPAINT 1340 PE 55.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1320 PE 50.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 1300 PE 1.70 0.00 0.00 0.00 0 0.00 54 lakhs

ASIANPAINT Put (PE) of strike 1680.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 1680.00 PE

ASIANPAINT Put (PE) of strike 1660.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 1660.00 PE