BullFO

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

Asian Paints (ASIANPAINT) option chain analysis 24 Feb 2022 expiry

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

Stock of Asian Paints closed at 3116.95, opened at 3140.10 and traded inside a range of 3071.25 and 3143.00 with a volume of 18.35 lakhs.

Date Close Open High Low Volume
27 Thu Jan 3116.95 3140.10 3143.00 3071.25 18.35 lakhs
25 Tue Jan 3147.10 3100.00 3156.95 3010.75 27 lakhs
24 Mon Jan 3155.15 3268.00 3270.00 3135.00 15.76 lakhs
21 Fri Jan 3274.85 3300.05 3324.95 3241.75 14.42 lakhs
20 Thu Jan 3306.40 3282.00 3364.90 3222.00 30.76 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 3200.00 has highest open interest of 467100 with 1557.00 total contracts traded, and a volume of 41715000 and is trading at a premium of 65.55 Click here to view ASIANPAINT 3200.00 Call price analysis

Put of strike 3000.00 has highest open interest of 241800 with 806.00 total contracts traded, and a volume of 28665000 and is trading at a premium of 48.85 Click here to view ASIANPAINT 3000.00 Put price analysis

Most active ASIANPAINT Calls & Puts

Strike Premium Open Interest Contracts Volume
ASIANPAINT 3200 CE 65.55 467100 1557.00 417.15 lakhs
ASIANPAINT 3300 CE 38.80 438900 1463.00 508.5 lakhs
ASIANPAINT 3100 CE 111.35 400200 1334.00 190.35 lakhs
ASIANPAINT 3400 CE 24.85 313500 1045.00 544.5 lakhs
ASIANPAINT 3500 CE 17.80 268200 894.00 523.8 lakhs
ASIANPAINT 3000 PE 48.85 241800 806.00 286.65 lakhs
ASIANPAINT 3100 PE 84.05 217200 724.00 272.25 lakhs
ASIANPAINT 3600 CE 12.15 205800 686.00 283.05 lakhs
ASIANPAINT 2900 PE 26.75 131100 437.00 134.55 lakhs
ASIANPAINT 3140 CE 90.70 123600 412.00 35.55 lakhs
ASIANPAINT 2800 PE 13.65 121200 404.00 93.15 lakhs
ASIANPAINT 3120 CE 100.45 104400 348.00 70.65 lakhs
ASIANPAINT 3260 CE 47.65 82200 274.00 22.5 lakhs
ASIANPAINT 3300 PE 209.45 79800 266.00 234.9 lakhs
ASIANPAINT 3160 CE 81.40 78300 261.00 41.4 lakhs
ASIANPAINT 3700 CE 8.75 75600 252.00 202.05 lakhs
ASIANPAINT 3060 PE 66.20 64500 215.00 26.55 lakhs
ASIANPAINT 3240 CE 52.75 64200 214.00 32.4 lakhs
ASIANPAINT 3320 CE 35.35 59100 197.00 34.65 lakhs
ASIANPAINT 3280 CE 42.60 58500 195.00 31.5 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 3100 CE 111.35 100.05 125.80 97.95 400200 1334.00 190.35 lakhs
ASIANPAINT 3080 CE 111.45 127.45 127.50 101.85 25800 86.00 16.65 lakhs
ASIANPAINT 3060 CE 135.00 121.00 135.00 121.00 600 2.00 0.45 lakhs
ASIANPAINT 3040 CE 282.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3020 CE 294.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3000 CE 175.45 203.15 203.15 155.40 19800 66.00 26.1 lakhs
ASIANPAINT 2980 CE 317.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2960 CE 330.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2940 CE 342.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2920 CE 355.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2900 CE 368.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2880 CE 382.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2860 CE 396.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2840 CE 410.15 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2820 CE 424.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2800 CE 439.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2780 CE 453.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2760 CE 468.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2740 CE 484.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2720 CE 499.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2700 CE 425.00 400.00 425.00 400.00 600 2.00 0.9 lakhs
ASIANPAINT 2680 CE 531.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2660 CE 548.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2640 CE 564.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2620 CE 581.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2600 CE 598.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2580 CE 615.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2560 CE 633.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2540 CE 650.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2520 CE 668.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2500 CE 686.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2480 CE 704.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2460 CE 722.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2440 CE 670.00 670.00 670.00 670.00 2400 8.00 3.6 lakhs

ASIANPAINT Call (CE) of strike 3100.00 has an intrinsic value of 16.95 rupees

 chart ASIANPAINT 3100.00 CE

ASIANPAINT Call (CE) of strike 3080.00 has an intrinsic value of 36.95 rupees

 chart ASIANPAINT 3080.00 CE

ASIANPAINT out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 3120 CE 100.45 119.90 119.90 87.85 104400 348.00 70.65 lakhs
ASIANPAINT 3140 CE 90.70 95.65 105.00 81.25 123600 412.00 35.55 lakhs
ASIANPAINT 3160 CE 81.40 87.95 94.50 72.45 78300 261.00 41.4 lakhs
ASIANPAINT 3180 CE 73.80 79.35 88.35 66.45 42900 143.00 14.85 lakhs
ASIANPAINT 3200 CE 65.55 80.80 80.80 59.00 467100 1557.00 417.15 lakhs
ASIANPAINT 3220 CE 58.60 59.15 63.80 55.25 11100 37.00 8.55 lakhs
ASIANPAINT 3240 CE 52.75 57.95 61.95 48.55 64200 214.00 32.4 lakhs
ASIANPAINT 3260 CE 47.65 61.00 61.00 44.00 82200 274.00 22.5 lakhs
ASIANPAINT 3280 CE 42.60 53.95 53.95 39.75 58500 195.00 31.5 lakhs
ASIANPAINT 3300 CE 38.80 48.35 49.00 35.65 438900 1463.00 508.5 lakhs
ASIANPAINT 3320 CE 35.35 45.00 45.00 33.00 59100 197.00 34.65 lakhs
ASIANPAINT 3340 CE 31.75 40.00 40.05 29.90 49500 165.00 47.25 lakhs
ASIANPAINT 3360 CE 29.20 32.00 34.55 27.40 54600 182.00 25.2 lakhs
ASIANPAINT 3380 CE 26.95 33.45 33.45 24.65 55200 184.00 45.45 lakhs
ASIANPAINT 3400 CE 24.85 29.95 33.95 22.75 313500 1045.00 544.5 lakhs
ASIANPAINT 3420 CE 22.35 28.40 28.40 21.55 20700 69.00 15.3 lakhs
ASIANPAINT 3440 CE 21.40 26.05 26.55 20.00 31200 104.00 19.8 lakhs
ASIANPAINT 3460 CE 19.70 23.25 23.25 18.80 26700 89.00 23.85 lakhs
ASIANPAINT 3480 CE 18.55 19.10 20.30 18.55 2100 7.00 12.15 lakhs
ASIANPAINT 3500 CE 17.80 22.35 22.50 16.70 268200 894.00 523.8 lakhs
ASIANPAINT 3520 CE 94.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3540 CE 13.70 0.00 0.00 0.00 0 0.00 0.45 lakhs
ASIANPAINT 3560 CE 14.25 15.80 16.75 13.70 43800 146.00 24.3 lakhs
ASIANPAINT 3580 CE 12.95 15.00 15.80 12.20 37500 125.00 4.05 lakhs
ASIANPAINT 3600 CE 12.15 15.95 16.00 11.25 205800 686.00 283.05 lakhs
ASIANPAINT 3620 CE 72.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3640 CE 68.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3660 CE 65.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3680 CE 30.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3700 CE 8.75 9.00 11.50 8.10 75600 252.00 202.05 lakhs
ASIANPAINT 3720 CE 55.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3740 CE 52.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3760 CE 49.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3780 CE 46.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3800 CE 5.20 6.65 7.70 4.95 11700 39.00 74.7 lakhs
ASIANPAINT 3820 CE 41.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3840 CE 39.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3860 CE 37.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3880 CE 34.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3900 CE 2.95 3.95 4.90 2.90 6600 22.00 23.4 lakhs
ASIANPAINT 3920 CE 31.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3940 CE 29.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3960 CE 26.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3980 CE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Call (CE) of strike 3120.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3120.00 CE

ASIANPAINT Call (CE) of strike 3140.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3140.00 CE

ASIANPAINT in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 3120 PE 94.05 101.80 122.20 88.30 34800 116.00 25.2 lakhs
ASIANPAINT 3140 PE 105.45 110.00 131.30 101.50 9600 32.00 9.9 lakhs
ASIANPAINT 3160 PE 115.10 127.00 146.45 112.70 3300 11.00 3.6 lakhs
ASIANPAINT 3180 PE 124.00 124.00 124.00 124.00 1200 4.00 5.4 lakhs
ASIANPAINT 3200 PE 138.90 147.95 171.60 130.00 52800 176.00 348.75 lakhs
ASIANPAINT 3220 PE 113.25 113.25 113.25 113.25 300 1.00 4.5 lakhs
ASIANPAINT 3240 PE 195.00 193.30 195.00 186.65 2100 7.00 4.5 lakhs
ASIANPAINT 3260 PE 215.45 190.00 215.45 190.00 600 2.00 11.25 lakhs
ASIANPAINT 3280 PE 167.85 0.00 0.00 0.00 0 0.00 4.5 lakhs
ASIANPAINT 3300 PE 209.45 217.00 246.00 197.20 79800 266.00 234.9 lakhs
ASIANPAINT 3320 PE 262.25 0.00 0.00 0.00 0 0.00 1.8 lakhs
ASIANPAINT 3340 PE 240.00 242.65 242.65 240.00 900 3.00 4.95 lakhs
ASIANPAINT 3360 PE 132.00 0.00 0.00 0.00 0 0.00 2.7 lakhs
ASIANPAINT 3380 PE 336.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3400 PE 286.00 291.75 330.00 286.00 14700 49.00 85.05 lakhs
ASIANPAINT 3420 PE 363.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3440 PE 352.00 352.00 352.00 352.00 300 1.00 0.9 lakhs
ASIANPAINT 3460 PE 296.95 296.95 296.95 296.95 300 1.00 4.5 lakhs
ASIANPAINT 3480 PE 390.00 390.00 390.00 390.00 300 1.00 2.7 lakhs
ASIANPAINT 3500 PE 385.20 419.85 420.00 385.20 13500 45.00 33.3 lakhs
ASIANPAINT 3520 PE 435.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3540 PE 450.70 0.00 0.00 0.00 0 0.00 0.45 lakhs
ASIANPAINT 3560 PE 466.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3580 PE 481.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3600 PE 510.00 510.00 510.00 510.00 600 2.00 16.65 lakhs
ASIANPAINT 3620 PE 512.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3640 PE 528.80 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3660 PE 545.00 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3680 PE 561.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3700 PE 577.85 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3720 PE 594.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3740 PE 611.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3760 PE 628.25 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3780 PE 645.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3800 PE 662.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3820 PE 679.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3840 PE 697.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3860 PE 714.95 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3880 PE 732.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3900 PE 750.45 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3920 PE 768.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3940 PE 786.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3960 PE 769.50 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 3980 PE 787.70 0.00 0.00 0.00 0 0.00 0 lakhs

ASIANPAINT Put (PE) of strike 3120.00 has an intrinsic value of 3.0500000000002 rupees

 chart ASIANPAINT 3120.00 PE

ASIANPAINT Put (PE) of strike 3140.00 has an intrinsic value of 23.05 rupees

 chart ASIANPAINT 3140.00 PE

ASIANPAINT out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ASIANPAINT 3100 PE 84.05 89.85 112.20 79.25 217200 724.00 272.25 lakhs
ASIANPAINT 3080 PE 75.70 145.20 145.20 72.25 41100 137.00 28.8 lakhs
ASIANPAINT 3060 PE 66.20 74.25 92.45 64.10 64500 215.00 26.55 lakhs
ASIANPAINT 3040 PE 60.10 77.20 83.00 57.60 9000 30.00 10.35 lakhs
ASIANPAINT 3020 PE 53.90 65.90 76.10 51.45 12300 41.00 15.3 lakhs
ASIANPAINT 3000 PE 48.85 47.70 75.00 45.20 241800 806.00 286.65 lakhs
ASIANPAINT 2980 PE 43.15 56.95 60.65 40.90 30900 103.00 28.8 lakhs
ASIANPAINT 2960 PE 36.50 50.05 50.05 36.50 1200 4.00 4.05 lakhs
ASIANPAINT 2940 PE 33.00 45.35 45.35 33.00 900 3.00 1.8 lakhs
ASIANPAINT 2920 PE 102.70 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2900 PE 26.75 29.05 42.15 24.95 131100 437.00 134.55 lakhs
ASIANPAINT 2880 PE 89.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2860 PE 20.00 20.00 20.00 20.00 300 1.00 0.45 lakhs
ASIANPAINT 2840 PE 21.95 21.95 21.95 21.95 300 1.00 0.45 lakhs
ASIANPAINT 2820 PE 72.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2800 PE 13.65 17.60 24.10 13.00 121200 404.00 93.15 lakhs
ASIANPAINT 2780 PE 62.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2760 PE 57.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2740 PE 53.20 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2720 PE 49.05 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2700 PE 6.90 9.35 13.40 6.50 47100 157.00 61.65 lakhs
ASIANPAINT 2680 PE 41.40 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2660 PE 37.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2640 PE 34.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2620 PE 31.60 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2600 PE 28.75 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2580 PE 26.10 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2560 PE 23.65 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2540 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2520 PE 19.30 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2500 PE 17.35 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2480 PE 15.55 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2460 PE 13.90 0.00 0.00 0.00 0 0.00 0 lakhs
ASIANPAINT 2440 PE 0.10 0.10 0.10 0.10 600 2.00 0.9 lakhs

ASIANPAINT Put (PE) of strike 3100.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3100.00 PE

ASIANPAINT Put (PE) of strike 3080.00 has an intrinsic value of 0 rupees

 chart ASIANPAINT 3080.00 PE