ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
08 Apr 2026 10:12 AM IST
| ASIANPAINT 28-Apr-2026 (20d) 2200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 1.74
Theta: -1.71
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 2283.90 | 121.95 | 48.85 | 29.8 | 852 | -60 | 1,025 | |||||||||
| 7 Apr | 2186.20 | 74.5 | -1.1 | 33.18 | 1,944 | 18 | 1,068 | |||||||||
| 6 Apr | 2184.30 | 75.2 | 2.5 | 34.34 | 1,933 | 315 | 1,055 | |||||||||
| 2 Apr | 2169.00 | 73.25 | -25.75 | 34.54 | 1,331 | 45 | 743 | |||||||||
| 1 Apr | 2225.80 | 95.75 | 21.55 | 30.4 | 1,346 | 40 | 699 | |||||||||
| 30 Mar | 2165.20 | 75 | -27.3 | 36.32 | 1,414 | 391 | 656 | |||||||||
| 27 Mar | 2207.40 | 103.3 | -30 | 34.1 | 193 | 36 | 257 | |||||||||
| 25 Mar | 2270.20 | 131.5 | 27.35 | 28.57 | 308 | 10 | 219 | |||||||||
| 24 Mar | 2217.30 | 104.45 | 48.05 | 30.2 | 1,760 | 22 | 209 | |||||||||
| 23 Mar | 2121.30 | 55.3 | -29.6 | 30.04 | 193 | 74 | 176 | |||||||||
| 20 Mar | 2195.40 | 84.6 | 5.4 | 24.37 | 122 | -10 | 102 | |||||||||
| 19 Mar | 2186.00 | 82.4 | -42.75 | 25.03 | 130 | 59 | 108 | |||||||||
| 18 Mar | 2262.10 | 123 | 12.05 | 24.65 | 41 | -8 | 46 | |||||||||
| 17 Mar | 2238.20 | 110.75 | 14.25 | 24.54 | 19 | -1 | 54 | |||||||||
| 16 Mar | 2217.70 | 96.5 | 0.8 | 24.75 | 43 | 16 | 54 | |||||||||
| 13 Mar | 2196.80 | 96.9 | -18.1 | 27.71 | 29 | 0 | 37 | |||||||||
| 12 Mar | 2221.20 | 115 | -5.1 | 28 | 18 | 8 | 35 | |||||||||
| 11 Mar | 2232.00 | 120.1 | -32.6 | 26.94 | 4 | 0 | 27 | |||||||||
| 10 Mar | 2280.40 | 153 | 29.8 | 22.99 | 20 | 12 | 26 | |||||||||
| 9 Mar | 2220.80 | 123.15 | -342.3 | 30.24 | 15 | 12 | 12 | |||||||||
| 6 Mar | 2279.50 | 465.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 2287.80 | 465.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2285.20 | 465.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2307.10 | 465.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2376.20 | 465.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2394.90 | 465.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2200 expiring on 28APR2026
Delta for 2200 CE is 0.74
Historical price for 2200 CE is as follows
On 8 Apr ASIANPAINT was trading at 2283.90. The strike last trading price was 121.95, which was 48.85 higher than the previous day. The implied volatity was 29.8, the open interest changed by -60 which decreased total open position to 1025
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 74.5, which was -1.1 lower than the previous day. The implied volatity was 33.18, the open interest changed by 18 which increased total open position to 1068
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 75.2, which was 2.5 higher than the previous day. The implied volatity was 34.34, the open interest changed by 315 which increased total open position to 1055
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 73.25, which was -25.75 lower than the previous day. The implied volatity was 34.54, the open interest changed by 45 which increased total open position to 743
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 95.75, which was 21.55 higher than the previous day. The implied volatity was 30.4, the open interest changed by 40 which increased total open position to 699
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 75, which was -27.3 lower than the previous day. The implied volatity was 36.32, the open interest changed by 391 which increased total open position to 656
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 103.3, which was -30 lower than the previous day. The implied volatity was 34.1, the open interest changed by 36 which increased total open position to 257
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 131.5, which was 27.35 higher than the previous day. The implied volatity was 28.57, the open interest changed by 10 which increased total open position to 219
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 104.45, which was 48.05 higher than the previous day. The implied volatity was 30.2, the open interest changed by 22 which increased total open position to 209
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 55.3, which was -29.6 lower than the previous day. The implied volatity was 30.04, the open interest changed by 74 which increased total open position to 176
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 84.6, which was 5.4 higher than the previous day. The implied volatity was 24.37, the open interest changed by -10 which decreased total open position to 102
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 82.4, which was -42.75 lower than the previous day. The implied volatity was 25.03, the open interest changed by 59 which increased total open position to 108
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 123, which was 12.05 higher than the previous day. The implied volatity was 24.65, the open interest changed by -8 which decreased total open position to 46
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 110.75, which was 14.25 higher than the previous day. The implied volatity was 24.54, the open interest changed by -1 which decreased total open position to 54
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 96.5, which was 0.8 higher than the previous day. The implied volatity was 24.75, the open interest changed by 16 which increased total open position to 54
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 96.9, which was -18.1 lower than the previous day. The implied volatity was 27.71, the open interest changed by 0 which decreased total open position to 37
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 115, which was -5.1 lower than the previous day. The implied volatity was 28, the open interest changed by 8 which increased total open position to 35
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 120.1, which was -32.6 lower than the previous day. The implied volatity was 26.94, the open interest changed by 0 which decreased total open position to 27
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 153, which was 29.8 higher than the previous day. The implied volatity was 22.99, the open interest changed by 12 which increased total open position to 26
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 123.15, which was -342.3 lower than the previous day. The implied volatity was 30.24, the open interest changed by 12 which increased total open position to 12
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 465.45, 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 465.45, 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 465.45, 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 465.45, 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 465.45, 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 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 465.45, 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 (20d) 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 1.73
Theta: -1.14
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 2283.90 | 28 | -44.4 | 30.67 | 1,040 | -86 | 987 |
| 7 Apr | 2186.20 | 70.65 | -6.65 | 35.94 | 614 | 140 | 1,062 |
| 6 Apr | 2184.30 | 77.45 | -13.6 | 36.89 | 641 | 188 | 921 |
| 2 Apr | 2169.00 | 91.75 | 24.4 | 36.49 | 821 | -105 | 738 |
| 1 Apr | 2225.80 | 68.8 | -34.55 | 36.93 | 1,743 | 164 | 843 |
| 30 Mar | 2165.20 | 100 | 19.2 | 34.87 | 2,001 | 175 | 679 |
| 27 Mar | 2207.40 | 79 | 27.45 | 35.7 | 1,572 | 77 | 489 |
| 25 Mar | 2270.20 | 51 | -25.65 | 33 | 562 | 56 | 405 |
| 24 Mar | 2217.30 | 75.85 | -46.45 | 35.04 | 1,274 | 77 | 340 |
| 23 Mar | 2121.30 | 128.8 | 57.2 | 36.15 | 1,197 | 17 | 265 |
| 20 Mar | 2195.40 | 70.5 | -10.45 | 29.36 | 297 | 20 | 249 |
| 19 Mar | 2186.00 | 76.25 | 33.25 | 29.68 | 213 | 87 | 225 |
| 18 Mar | 2262.10 | 42.9 | -11.8 | 26.32 | 119 | 9 | 137 |
| 17 Mar | 2238.20 | 55.5 | -13.8 | 28.23 | 59 | 11 | 129 |
| 16 Mar | 2217.70 | 70 | -16.3 | 29.6 | 43 | 7 | 118 |
| 13 Mar | 2196.80 | 86 | 12 | 31.21 | 48 | 7 | 111 |
| 12 Mar | 2221.20 | 74 | 1.65 | 30.79 | 12 | -3 | 104 |
| 11 Mar | 2232.00 | 74.05 | 25.85 | 32.01 | 35 | 0 | 107 |
| 10 Mar | 2280.40 | 47.6 | -35.2 | 29.87 | 61 | -4 | 106 |
| 9 Mar | 2220.80 | 82.8 | 28.9 | 32.31 | 85 | -10 | 110 |
| 6 Mar | 2279.50 | 54.4 | 12.4 | 29.96 | 47 | 8 | 124 |
| 5 Mar | 2287.80 | 42 | -16.85 | 25.7 | 31 | 12 | 117 |
| 4 Mar | 2285.20 | 58.85 | 15.3 | 31.76 | 149 | 59 | 105 |
| 2 Mar | 2307.10 | 44.05 | 22.75 | 27.75 | 80 | 18 | 47 |
| 27 Feb | 2376.20 | 21.3 | 3.1 | 24.7 | 24 | 20 | 28 |
| 26 Feb | 2394.90 | 18.2 | -0.3 | 24.38 | 5 | 2 | 7 |
For Asian Paints Limited - strike price 2200 expiring on 28APR2026
Delta for 2200 PE is -0.25
Historical price for 2200 PE is as follows
On 8 Apr ASIANPAINT was trading at 2283.90. The strike last trading price was 28, which was -44.4 lower than the previous day. The implied volatity was 30.67, the open interest changed by -86 which decreased total open position to 987
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 70.65, which was -6.65 lower than the previous day. The implied volatity was 35.94, the open interest changed by 140 which increased total open position to 1062
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 77.45, which was -13.6 lower than the previous day. The implied volatity was 36.89, the open interest changed by 188 which increased total open position to 921
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 91.75, which was 24.4 higher than the previous day. The implied volatity was 36.49, the open interest changed by -105 which decreased total open position to 738
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 68.8, which was -34.55 lower than the previous day. The implied volatity was 36.93, the open interest changed by 164 which increased total open position to 843
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 100, which was 19.2 higher than the previous day. The implied volatity was 34.87, the open interest changed by 175 which increased total open position to 679
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 79, which was 27.45 higher than the previous day. The implied volatity was 35.7, the open interest changed by 77 which increased total open position to 489
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 51, which was -25.65 lower than the previous day. The implied volatity was 33, the open interest changed by 56 which increased total open position to 405
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 75.85, which was -46.45 lower than the previous day. The implied volatity was 35.04, the open interest changed by 77 which increased total open position to 340
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 128.8, which was 57.2 higher than the previous day. The implied volatity was 36.15, the open interest changed by 17 which increased total open position to 265
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 70.5, which was -10.45 lower than the previous day. The implied volatity was 29.36, the open interest changed by 20 which increased total open position to 249
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 76.25, which was 33.25 higher than the previous day. The implied volatity was 29.68, the open interest changed by 87 which increased total open position to 225
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 42.9, which was -11.8 lower than the previous day. The implied volatity was 26.32, the open interest changed by 9 which increased total open position to 137
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 55.5, which was -13.8 lower than the previous day. The implied volatity was 28.23, the open interest changed by 11 which increased total open position to 129
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 70, which was -16.3 lower than the previous day. The implied volatity was 29.6, the open interest changed by 7 which increased total open position to 118
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 86, which was 12 higher than the previous day. The implied volatity was 31.21, the open interest changed by 7 which increased total open position to 111
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 74, which was 1.65 higher than the previous day. The implied volatity was 30.79, the open interest changed by -3 which decreased total open position to 104
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 74.05, which was 25.85 higher than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 107
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 47.6, which was -35.2 lower than the previous day. The implied volatity was 29.87, the open interest changed by -4 which decreased total open position to 106
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 82.8, which was 28.9 higher than the previous day. The implied volatity was 32.31, the open interest changed by -10 which decreased total open position to 110
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 54.4, which was 12.4 higher than the previous day. The implied volatity was 29.96, the open interest changed by 8 which increased total open position to 124
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 42, which was -16.85 lower than the previous day. The implied volatity was 25.7, the open interest changed by 12 which increased total open position to 117
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 58.85, which was 15.3 higher than the previous day. The implied volatity was 31.76, the open interest changed by 59 which increased total open position to 105
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 44.05, which was 22.75 higher than the previous day. The implied volatity was 27.75, the open interest changed by 18 which increased total open position to 47
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 21.3, which was 3.1 higher than the previous day. The implied volatity was 24.7, the open interest changed by 20 which increased total open position to 28
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 18.2, which was -0.3 lower than the previous day. The implied volatity was 24.38, the open interest changed by 2 which increased total open position to 7
