ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Apr 2026 04:10 PM IST
| ASIANPAINT 28-Apr-2026 (21d) 2220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 2.14
Theta: -1.91
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 2184.30 | 64.3 | 1.2 | 33.6 | 446 | 32 | 362 | |||||||||
| 2 Apr | 2169.00 | 63.3 | -23.95 | 33.96 | 471 | -48 | 326 | |||||||||
| 1 Apr | 2225.80 | 83.65 | 18.95 | 29.93 | 1,151 | 170 | 374 | |||||||||
| 30 Mar | 2165.20 | 62.95 | -26.15 | 32.11 | 262 | 32 | 204 | |||||||||
| 27 Mar | 2207.40 | 90.2 | -37 | 32.97 | 50 | 14 | 170 | |||||||||
| 25 Mar | 2270.20 | 127.2 | 33.85 | 31.89 | 72 | -6 | 157 | |||||||||
| 24 Mar | 2217.30 | 93.85 | -151.6 | 30.25 | 194 | 163 | 163 | |||||||||
| 23 Mar | 2121.30 | 245.45 | 0 | 3 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2195.40 | 245.45 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2186.00 | 245.45 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2262.10 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2238.20 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 2217.70 | 245.45 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2196.80 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2221.20 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2232.00 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2280.40 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2220.80 | 245.45 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2279.50 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2287.80 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 2285.20 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2307.10 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2376.20 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2394.90 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2416.40 | 245.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2220 expiring on 28APR2026
Delta for 2220 CE is 0.48
Historical price for 2220 CE is as follows
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 64.3, which was 1.2 higher than the previous day. The implied volatity was 33.6, the open interest changed by 32 which increased total open position to 362
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 63.3, which was -23.95 lower than the previous day. The implied volatity was 33.96, the open interest changed by -48 which decreased total open position to 326
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 83.65, which was 18.95 higher than the previous day. The implied volatity was 29.93, the open interest changed by 170 which increased total open position to 374
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 62.95, which was -26.15 lower than the previous day. The implied volatity was 32.11, the open interest changed by 32 which increased total open position to 204
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 90.2, which was -37 lower than the previous day. The implied volatity was 32.97, the open interest changed by 14 which increased total open position to 170
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 127.2, which was 33.85 higher than the previous day. The implied volatity was 31.89, the open interest changed by -6 which decreased total open position to 157
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 93.85, which was -151.6 lower than the previous day. The implied volatity was 30.25, the open interest changed by 163 which increased total open position to 163
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 245.45, 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 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 245.45, which was 0 lower than the previous day. The implied volatity was 0.05, 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 245.45, which was 0 lower than the previous day. The implied volatity was 0.02, 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 245.45, 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 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 245.45, 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 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 245.45, which was 0 lower than the previous day. The implied volatity was 0.03, 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 245.45, 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 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 245.45, 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 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 245.45, 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 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 245.45, 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 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 245.45, which was 0 lower than the previous day. The implied volatity was 0.1, 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 245.45, 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 245.45, 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 245.45, 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 245.45, 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 245.45, 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 245.45, 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 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 245.45, 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 (21d) 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 2.14
Theta: -1.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 2184.30 | 86.3 | -16.05 | 36.09 | 154 | 2 | 272 |
| 2 Apr | 2169.00 | 101.95 | 26.05 | 36.06 | 246 | 1 | 270 |
| 1 Apr | 2225.80 | 76.95 | -38.15 | 36.5 | 1,012 | 99 | 265 |
| 30 Mar | 2165.20 | 114.8 | 27.6 | 39.38 | 205 | 11 | 167 |
| 27 Mar | 2207.40 | 86.25 | 28.35 | 34.75 | 186 | -20 | 174 |
| 25 Mar | 2270.20 | 57.85 | -27.15 | 32.76 | 53 | 5 | 193 |
| 24 Mar | 2217.30 | 84.6 | -30.85 | 34.84 | 190 | 102 | 179 |
| 23 Mar | 2121.30 | 115.45 | 30.1 | 25.9 | 9 | -4 | 78 |
| 20 Mar | 2195.40 | 85.35 | -8.9 | 31.2 | 30 | 8 | 82 |
| 19 Mar | 2186.00 | 94.25 | 19.25 | 32.47 | 7 | 2 | 75 |
| 18 Mar | 2262.10 | 75 | -5.1 | - | 0 | 0 | 73 |
| 17 Mar | 2238.20 | 75 | -5.1 | 32.08 | 1 | 0 | 72 |
| 16 Mar | 2217.70 | 81.1 | 1.1 | 30.23 | 8 | -2 | 73 |
| 13 Mar | 2196.80 | 80 | -40 | 26.07 | 1 | 0 | 0 |
| 12 Mar | 2221.20 | 120 | 73 | - | 0 | 0 | 0 |
| 11 Mar | 2232.00 | 120 | 73 | - | 0 | 0 | 75 |
| 10 Mar | 2280.40 | 120 | 73 | - | 1 | 0 | 75 |
| 9 Mar | 2220.80 | 120 | 73 | 40.97 | 1 | 0 | 75 |
| 6 Mar | 2279.50 | 47 | -31.55 | - | 0 | 0 | 75 |
| 5 Mar | 2287.80 | 47 | -31.55 | 25.19 | 48 | 0 | 27 |
| 4 Mar | 2285.20 | 78.55 | 56 | 35.62 | 15 | 13 | 25 |
| 2 Mar | 2307.10 | 22.55 | -4.45 | - | 0 | 0 | 0 |
| 27 Feb | 2376.20 | 22.55 | -4.45 | - | 0 | 0 | 12 |
| 26 Feb | 2394.90 | 22.55 | -4.45 | - | 0 | 0 | 12 |
| 25 Feb | 2416.40 | 22.55 | -4.45 | 25.75 | 13 | 12 | 12 |
For Asian Paints Limited - strike price 2220 expiring on 28APR2026
Delta for 2220 PE is -0.52
Historical price for 2220 PE is as follows
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 86.3, which was -16.05 lower than the previous day. The implied volatity was 36.09, the open interest changed by 2 which increased total open position to 272
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 101.95, which was 26.05 higher than the previous day. The implied volatity was 36.06, the open interest changed by 1 which increased total open position to 270
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 76.95, which was -38.15 lower than the previous day. The implied volatity was 36.5, the open interest changed by 99 which increased total open position to 265
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 114.8, which was 27.6 higher than the previous day. The implied volatity was 39.38, the open interest changed by 11 which increased total open position to 167
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 86.25, which was 28.35 higher than the previous day. The implied volatity was 34.75, the open interest changed by -20 which decreased total open position to 174
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 57.85, which was -27.15 lower than the previous day. The implied volatity was 32.76, the open interest changed by 5 which increased total open position to 193
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 84.6, which was -30.85 lower than the previous day. The implied volatity was 34.84, the open interest changed by 102 which increased total open position to 179
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 115.45, which was 30.1 higher than the previous day. The implied volatity was 25.9, the open interest changed by -4 which decreased total open position to 78
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 85.35, which was -8.9 lower than the previous day. The implied volatity was 31.2, the open interest changed by 8 which increased total open position to 82
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 94.25, which was 19.25 higher than the previous day. The implied volatity was 32.47, the open interest changed by 2 which increased total open position to 75
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 75, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 75, which was -5.1 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 72
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 81.1, which was 1.1 higher than the previous day. The implied volatity was 30.23, the open interest changed by -2 which decreased total open position to 73
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 80, which was -40 lower than the previous day. The implied volatity was 26.07, 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 120, which was 73 higher 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 120, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 120, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 120, which was 73 higher than the previous day. The implied volatity was 40.97, the open interest changed by 0 which decreased total open position to 75
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 47, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 47, which was -31.55 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 27
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 78.55, which was 56 higher than the previous day. The implied volatity was 35.62, the open interest changed by 13 which increased total open position to 25
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 22.55, which was -4.45 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 22.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 22.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 22.55, which was -4.45 lower than the previous day. The implied volatity was 25.75, the open interest changed by 12 which increased total open position to 12
