ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
02 Apr 2026 04:10 PM IST
| ASIANPAINT 28-Apr-2026 (24d) 2160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 2.28
Theta: -1.87
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 2169.00 | 95.15 | -29 | 35.55 | 888 | 112 | 225 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 2225.80 | 120.95 | 25.85 | 30.71 | 222 | -2 | 115 | |||||||||
| 30 Mar | 2165.20 | 95.2 | -30.55 | 37.06 | 235 | 76 | 116 | |||||||||
| 27 Mar | 2207.40 | 127.45 | -35.4 | 34.78 | 61 | 22 | 37 | |||||||||
| 25 Mar | 2270.20 | 162.85 | 33.45 | 30.2 | 4 | -1 | 16 | |||||||||
| 24 Mar | 2217.30 | 129.4 | 57.65 | 30.68 | 22 | -2 | 17 | |||||||||
| 23 Mar | 2121.30 | 72 | -430.2 | 30.25 | 25 | 12 | 12 | |||||||||
| 20 Mar | 2195.40 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 2186.00 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 2262.10 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2238.20 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 2217.70 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2196.80 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2221.20 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2232.00 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2280.40 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2220.80 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2279.50 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2287.80 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2285.20 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2307.10 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2376.20 | 502.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2160 expiring on 28APR2026
Delta for 2160 CE is 0.57
Historical price for 2160 CE is as follows
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 95.15, which was -29 lower than the previous day. The implied volatity was 35.55, the open interest changed by 112 which increased total open position to 225
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 120.95, which was 25.85 higher than the previous day. The implied volatity was 30.71, the open interest changed by -2 which decreased total open position to 115
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 95.2, which was -30.55 lower than the previous day. The implied volatity was 37.06, the open interest changed by 76 which increased total open position to 116
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 127.45, which was -35.4 lower than the previous day. The implied volatity was 34.78, the open interest changed by 22 which increased total open position to 37
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 162.85, which was 33.45 higher than the previous day. The implied volatity was 30.2, the open interest changed by -1 which decreased total open position to 16
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 129.4, which was 57.65 higher than the previous day. The implied volatity was 30.68, the open interest changed by -2 which decreased total open position to 17
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 72, which was -430.2 lower than the previous day. The implied volatity was 30.25, the open interest changed by 12 which increased total open position to 12
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 502.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 28-Apr-2026 (24d) 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 2.28
Theta: -1.35
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 2169.00 | 73.3 | 19.5 | 37.26 | 1,534 | 82 | 369 |
| 1 Apr | 2225.80 | 53.7 | -31.4 | 37.44 | 557 | 11 | 286 |
| 30 Mar | 2165.20 | 85.15 | 19.3 | 37.53 | 1,661 | 69 | 279 |
| 27 Mar | 2207.40 | 65.4 | 24.75 | 37.23 | 397 | 137 | 209 |
| 25 Mar | 2270.20 | 40.65 | -20.5 | 34.15 | 124 | 29 | 71 |
| 24 Mar | 2217.30 | 61.2 | -40.1 | 35.81 | 64 | 24 | 40 |
| 23 Mar | 2121.30 | 108.15 | 58.15 | 37.08 | 28 | 12 | 16 |
| 20 Mar | 2195.40 | 50 | 0 | 28.03 | 4 | 1 | 3 |
| 19 Mar | 2186.00 | 50 | -15 | 26.54 | 1 | 0 | 1 |
| 18 Mar | 2262.10 | 65 | 2 | - | 0 | 0 | 1 |
| 17 Mar | 2238.20 | 65 | 2 | - | 2 | 0 | 1 |
| 16 Mar | 2217.70 | 65 | 2 | 33.62 | 2 | 1 | 2 |
| 13 Mar | 2196.80 | 63 | 56.65 | 29.83 | 1 | 0 | 0 |
| 12 Mar | 2221.20 | 6.35 | 0 | 3 | 0 | 0 | 0 |
| 11 Mar | 2232.00 | 6.35 | 0 | 3.35 | 0 | 0 | 0 |
| 10 Mar | 2280.40 | 6.35 | 0 | 4.89 | 0 | 0 | 0 |
| 9 Mar | 2220.80 | 6.35 | 0 | 2.86 | 0 | 0 | 0 |
| 6 Mar | 2279.50 | 6.35 | 0 | 4.57 | 0 | 0 | 0 |
| 5 Mar | 2287.80 | 6.35 | 0 | 4.76 | 0 | 0 | 0 |
| 4 Mar | 2285.20 | 6.35 | 0 | 4.86 | 0 | 0 | 0 |
| 2 Mar | 2307.10 | 6.35 | 0 | 5.1 | 0 | 0 | 0 |
| 27 Feb | 2376.20 | 6.35 | 0 | 6.94 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2160 expiring on 28APR2026
Delta for 2160 PE is -0.43
Historical price for 2160 PE is as follows
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 73.3, which was 19.5 higher than the previous day. The implied volatity was 37.26, the open interest changed by 82 which increased total open position to 369
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 53.7, which was -31.4 lower than the previous day. The implied volatity was 37.44, the open interest changed by 11 which increased total open position to 286
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 85.15, which was 19.3 higher than the previous day. The implied volatity was 37.53, the open interest changed by 69 which increased total open position to 279
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 65.4, which was 24.75 higher than the previous day. The implied volatity was 37.23, the open interest changed by 137 which increased total open position to 209
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 40.65, which was -20.5 lower than the previous day. The implied volatity was 34.15, the open interest changed by 29 which increased total open position to 71
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 61.2, which was -40.1 lower than the previous day. The implied volatity was 35.81, the open interest changed by 24 which increased total open position to 40
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 108.15, which was 58.15 higher than the previous day. The implied volatity was 37.08, the open interest changed by 12 which increased total open position to 16
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 28.03, the open interest changed by 1 which increased total open position to 3
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 50, which was -15 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 1
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 65, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 65, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 65, which was 2 higher than the previous day. The implied volatity was 33.62, the open interest changed by 1 which increased total open position to 2
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 63, which was 56.65 higher than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 5.1, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 6.94, the open interest changed by 0 which decreased total open position to 0
