BullFO

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

Asian Paints (ASIANPAINT) option chain analysis 30 Sep 2021 expiry

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

Stock of Asian Paints closed at 3303.05, opened at 3352.00 and traded inside a range of 3285.05 and 3382.00 with a volume of 15.46 lakhs.

Date Close Open High Low Volume
17 Fri Sep 3303.05 3352.00 3382.00 3285.05 15.46 lakhs
16 Thu Sep 3342.10 3350.00 3371.00 3335.00 5.17 lakhs
15 Wed Sep 3352.30 3361.85 3383.95 3346.95 5.88 lakhs
14 Tue Sep 3362.50 3384.90 3388.60 3356.85 5.69 lakhs
13 Mon Sep 3367.05 3346.60 3374.00 3330.35 6.11 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 1

Call of strike 3400.00 has highest open interest of 3522 with 3522.00 total contracts traded, and a volume of 435300 and is trading at a premium of 33.50 Click here to view ASIANPAINT 3400.00 Call price analysis

Put of strike 3300.00 has highest open interest of 1236 with 1236.00 total contracts traded, and a volume of 156300 and is trading at a premium of 53.10 Click here to view ASIANPAINT 3300.00 Put price analysis

Most active ASIANPAINT Calls & Puts

Strike Premium Open Interest Contracts Volume
ASIANPAINT 3400 CE 33.50 3522 3522.00 4.35 lakhs
ASIANPAINT 3350 CE 48.95 2604 2604.00 2.55 lakhs
ASIANPAINT 3500 CE 16.60 1788 1788.00 2.71 lakhs
ASIANPAINT 3300 PE 53.10 1236 1236.00 1.56 lakhs
ASIANPAINT 3300 CE 68.45 998 998.00 1.74 lakhs
ASIANPAINT 3450 CE 23.00 996 996.00 0.97 lakhs
ASIANPAINT 3200 PE 20.65 888 888.00 1.41 lakhs
ASIANPAINT 3600 CE 9.15 780 780.00 1.79 lakhs
ASIANPAINT 3350 PE 81.20 715 715.00 1.07 lakhs
ASIANPAINT 2900 PE 3.60 601 601.00 0.81 lakhs
ASIANPAINT 3700 CE 5.75 572 572.00 1.15 lakhs
ASIANPAINT 3100 PE 8.90 534 534.00 1.62 lakhs
ASIANPAINT 3250 PE 33.65 465 465.00 0.86 lakhs
ASIANPAINT 3550 CE 11.95 460 460.00 0.57 lakhs
ASIANPAINT 3800 CE 3.15 359 359.00 1.07 lakhs
ASIANPAINT 3000 PE 5.50 278 278.00 1.87 lakhs
ASIANPAINT 3650 CE 7.20 215 215.00 0.53 lakhs
ASIANPAINT 3400 PE 117.60 207 207.00 0.42 lakhs
ASIANPAINT 3150 PE 13.65 194 194.00 0.86 lakhs
ASIANPAINT 3050 PE 6.55 163 163.00 0.93 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 3300 CE 68.45 95.00 111.00 61.40 998 998.00 1.74 lakhs
ASIANPAINT 3250 CE 99.50 132.00 145.50 90.00 33 33.00 0.39 lakhs
ASIANPAINT 3200 CE 135.65 172.30 190.00 126.00 79 79.00 0.85 lakhs
ASIANPAINT 3150 CE 166.30 217.05 217.05 165.15 5 5.00 0.44 lakhs
ASIANPAINT 3100 CE 242.00 261.50 275.75 242.00 14 14.00 0.82 lakhs
ASIANPAINT 3050 CE 258.35 326.00 331.25 258.35 15 15.00 0.32 lakhs
ASIANPAINT 3000 CE 333.15 371.80 371.80 331.00 5 5.00 0.13 lakhs
ASIANPAINT 2950 CE 398.35 0.00 0.00 0.00 0 0.00 0.02 lakhs
ASIANPAINT 2900 CE 462.50 480.00 480.00 462.50 2 2.00 0.08 lakhs
ASIANPAINT 2850 CE 352.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2800 CE 555.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
ASIANPAINT 2750 CE 416.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2700 CE 581.00 0.00 0.00 0.00 0 0.00 0.13 lakhs
ASIANPAINT 2650 CE 488.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2600 CE 775.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2550 CE 565.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2500 CE 870.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2450 CE 648.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2400 CE 945.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2350 CE 735.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2300 CE 780.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2250 CE 826.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2200 CE 873.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2150 CE 910.00 0.00 0.00 0.00 0 0.00 0.02 lakhs

ASIANPAINT Call (CE) of strike 3300.00 has an intrinsic value of 3.0500000000002 rupees

 chart ASIANPAINT 3300.00 CE

ASIANPAINT Call (CE) of strike 3250.00 has an intrinsic value of 53.05 rupees

 chart ASIANPAINT 3250.00 CE

ASIANPAINT out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 3350 CE 48.95 67.00 83.00 44.45 2604 2604.00 2.55 lakhs
ASIANPAINT 3400 CE 33.50 50.05 59.00 31.00 3522 3522.00 4.35 lakhs
ASIANPAINT 3450 CE 23.00 35.00 40.10 21.50 996 996.00 0.97 lakhs
ASIANPAINT 3500 CE 16.60 22.55 28.30 15.50 1788 1788.00 2.71 lakhs
ASIANPAINT 3550 CE 11.95 16.95 20.05 11.30 460 460.00 0.57 lakhs
ASIANPAINT 3600 CE 9.15 11.65 14.00 8.60 780 780.00 1.79 lakhs
ASIANPAINT 3650 CE 7.20 8.45 10.55 6.50 215 215.00 0.53 lakhs
ASIANPAINT 3700 CE 5.75 6.90 8.10 5.05 572 572.00 1.15 lakhs
ASIANPAINT 3750 CE 4.55 5.20 5.70 3.50 85 85.00 0.41 lakhs
ASIANPAINT 3800 CE 3.15 3.95 4.50 3.05 359 359.00 1.07 lakhs
ASIANPAINT 3850 CE 2.65 3.50 4.20 2.50 28 28.00 0.29 lakhs
ASIANPAINT 3900 CE 2.85 2.65 3.40 2.60 108 108.00 0.67 lakhs
ASIANPAINT 3950 CE 2.65 3.80 3.80 2.40 83 83.00 0.46 lakhs
ASIANPAINT 4000 CE 2.10 2.45 3.05 2.05 56 56.00 0.29 lakhs

ASIANPAINT Call (CE) of strike 3350.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3350.00 CE

ASIANPAINT Call (CE) of strike 3400.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3400.00 CE

ASIANPAINT in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 3350 PE 81.20 69.85 94.95 50.55 715 715.00 1.07 lakhs
ASIANPAINT 3400 PE 117.60 94.85 126.30 77.95 207 207.00 0.42 lakhs
ASIANPAINT 3450 PE 120.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3500 PE 204.55 162.85 212.85 162.00 7 7.00 0.07 lakhs
ASIANPAINT 3550 PE 221.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3600 PE 593.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3650 PE 634.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3700 PE 676.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3750 PE 718.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3800 PE 762.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3850 PE 806.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3900 PE 851.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3950 PE 896.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 4000 PE 942.25 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 3350.00 has an intrinsic value of 46.95 rupees

 chart ASIANPAINT 3350.00 PE

ASIANPAINT Put (PE) of strike 3400.00 has an intrinsic value of 96.95 rupees

 chart ASIANPAINT 3400.00 PE

ASIANPAINT out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 3300 PE 53.10 40.45 60.00 30.00 1236 1236.00 1.56 lakhs
ASIANPAINT 3250 PE 33.65 22.75 39.05 17.55 465 465.00 0.86 lakhs
ASIANPAINT 3200 PE 20.65 16.00 23.00 10.70 888 888.00 1.41 lakhs
ASIANPAINT 3150 PE 13.65 13.50 20.55 7.40 194 194.00 0.86 lakhs
ASIANPAINT 3100 PE 8.90 7.05 10.15 5.60 534 534.00 1.62 lakhs
ASIANPAINT 3050 PE 6.55 5.75 7.25 4.40 163 163.00 0.93 lakhs
ASIANPAINT 3000 PE 5.50 4.20 6.00 3.75 278 278.00 1.87 lakhs
ASIANPAINT 2950 PE 4.50 3.00 4.50 3.00 8 8.00 0.29 lakhs
ASIANPAINT 2900 PE 3.60 2.45 3.85 2.20 601 601.00 0.81 lakhs
ASIANPAINT 2850 PE 2.70 0.00 0.00 0.00 0 0.00 0.15 lakhs
ASIANPAINT 2800 PE 2.25 2.35 2.60 2.05 18 18.00 0.64 lakhs
ASIANPAINT 2750 PE 2.05 0.00 0.00 0.00 0 0.00 0.2 lakhs
ASIANPAINT 2700 PE 1.30 1.50 2.40 1.30 10 10.00 0.36 lakhs
ASIANPAINT 2650 PE 68.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2600 PE 1.80 0.00 0.00 0.00 0 0.00 0.02 lakhs
ASIANPAINT 2550 PE 46.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2500 PE 0.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
ASIANPAINT 2450 PE 30.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2400 PE 23.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2350 PE 18.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2300 PE 14.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2250 PE 10.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2200 PE 0.95 0.00 0.00 0.00 0 0.00 0.01 lakhs
ASIANPAINT 2150 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 3300.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3300.00 PE

ASIANPAINT Put (PE) of strike 3250.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3250.00 PE