ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
25 Mar 2026 11:20 AM IST
| ASIANPAINT 30-MAR-2026 2240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.72
Theta: -1.68
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 2277.00 | 45.8 | 26.05 | 17.07 | 3,309 | 24 | 4,135 | |||||||||
| 24 Mar | 2217.30 | 19.1 | 12.25 | 23.33 | 12,200 | 2,894 | 4,113 | |||||||||
| 23 Mar | 2121.30 | 6.75 | -14.9 | 34 | 2,138 | -77 | 1,225 | |||||||||
| 20 Mar | 2195.40 | 21.65 | 1.9 | 23.37 | 2,413 | 2 | 1,307 | |||||||||
| 19 Mar | 2186.00 | 22.15 | -32.75 | 24.84 | 3,505 | 888 | 1,330 | |||||||||
| 18 Mar | 2262.10 | 56.05 | 11.2 | 25.19 | 3,336 | -43 | 447 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 2238.20 | 45.3 | 6.75 | 24.31 | 3,164 | 61 | 490 | |||||||||
| 16 Mar | 2217.70 | 35.9 | -4 | 25.12 | 1,221 | -85 | 437 | |||||||||
| 13 Mar | 2196.80 | 39 | -16.55 | 28.85 | 881 | -30 | 517 | |||||||||
| 12 Mar | 2221.20 | 55.3 | -6.7 | 29.94 | 2,211 | 263 | 546 | |||||||||
| 11 Mar | 2232.00 | 61.85 | -25.7 | 29.34 | 742 | -34 | 284 | |||||||||
| 10 Mar | 2280.40 | 92.65 | 30.6 | 24.77 | 2,750 | 66 | 333 | |||||||||
| 9 Mar | 2220.80 | 60.65 | -26.4 | 30.86 | 1,656 | -41 | 270 | |||||||||
| 6 Mar | 2279.50 | 86.9 | -4.45 | 23.38 | 132 | 13 | 311 | |||||||||
| 5 Mar | 2287.80 | 88.2 | -14.8 | 23.17 | 341 | 115 | 299 | |||||||||
| 4 Mar | 2285.20 | 103.45 | -8.85 | 27.17 | 845 | 159 | 180 | |||||||||
| 2 Mar | 2307.10 | 109.9 | -446 | 24.7 | 65 | 20 | 20 | |||||||||
| 27 Feb | 2376.20 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2394.90 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2416.40 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2413.10 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2429.70 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2428.10 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2400.80 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2432.10 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2437.40 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2397.20 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2366.40 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2410.50 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2392.50 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2393.60 | 555.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2240 expiring on 30MAR2026
Delta for 2240 CE is 0.82
Historical price for 2240 CE is as follows
On 25 Mar ASIANPAINT was trading at 2277.00. The strike last trading price was 45.8, which was 26.05 higher than the previous day. The implied volatity was 17.07, the open interest changed by 24 which increased total open position to 4135
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 19.1, which was 12.25 higher than the previous day. The implied volatity was 23.33, the open interest changed by 2894 which increased total open position to 4113
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 6.75, which was -14.9 lower than the previous day. The implied volatity was 34, the open interest changed by -77 which decreased total open position to 1225
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 21.65, which was 1.9 higher than the previous day. The implied volatity was 23.37, the open interest changed by 2 which increased total open position to 1307
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 22.15, which was -32.75 lower than the previous day. The implied volatity was 24.84, the open interest changed by 888 which increased total open position to 1330
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 56.05, which was 11.2 higher than the previous day. The implied volatity was 25.19, the open interest changed by -43 which decreased total open position to 447
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 45.3, which was 6.75 higher than the previous day. The implied volatity was 24.31, the open interest changed by 61 which increased total open position to 490
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 35.9, which was -4 lower than the previous day. The implied volatity was 25.12, the open interest changed by -85 which decreased total open position to 437
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 39, which was -16.55 lower than the previous day. The implied volatity was 28.85, the open interest changed by -30 which decreased total open position to 517
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 55.3, which was -6.7 lower than the previous day. The implied volatity was 29.94, the open interest changed by 263 which increased total open position to 546
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 61.85, which was -25.7 lower than the previous day. The implied volatity was 29.34, the open interest changed by -34 which decreased total open position to 284
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 92.65, which was 30.6 higher than the previous day. The implied volatity was 24.77, the open interest changed by 66 which increased total open position to 333
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 60.65, which was -26.4 lower than the previous day. The implied volatity was 30.86, the open interest changed by -41 which decreased total open position to 270
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 86.9, which was -4.45 lower than the previous day. The implied volatity was 23.38, the open interest changed by 13 which increased total open position to 311
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 88.2, which was -14.8 lower than the previous day. The implied volatity was 23.17, the open interest changed by 115 which increased total open position to 299
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 103.45, which was -8.85 lower than the previous day. The implied volatity was 27.17, the open interest changed by 159 which increased total open position to 180
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 109.9, which was -446 lower than the previous day. The implied volatity was 24.7, the open interest changed by 20 which increased total open position to 20
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 555.9, 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 555.9, 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 555.9, 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 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 555.9, 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 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 555.9, 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 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 555.9, 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 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 555.9, 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 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 555.9, 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 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 555.9, 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 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 555.9, 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 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 555.9, 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 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 555.9, 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 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 555.9, 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 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 555.9, 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 30MAR2026 2240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.92
Theta: -2.3
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 2277.00 | 13.65 | -32.55 | 27.91 | 2,764 | 861 | 1,325 |
| 24 Mar | 2217.30 | 43.5 | -85.45 | 30.73 | 1,137 | 40 | 466 |
| 23 Mar | 2121.30 | 131.8 | 68.55 | 47.21 | 293 | -117 | 425 |
| 20 Mar | 2195.40 | 62.45 | -13.85 | 31.72 | 729 | -35 | 543 |
| 19 Mar | 2186.00 | 71.35 | 42.6 | 32.76 | 1,395 | -12 | 581 |
| 18 Mar | 2262.10 | 27.95 | -14.7 | 24.71 | 2,890 | 70 | 590 |
| 17 Mar | 2238.20 | 42 | -21.8 | 27.39 | 1,554 | -36 | 523 |
| 16 Mar | 2217.70 | 66 | -16.95 | 33.06 | 349 | 14 | 561 |
| 13 Mar | 2196.80 | 83.7 | 16.55 | 33.83 | 761 | -152 | 575 |
| 12 Mar | 2221.20 | 68.05 | 0.9 | 32.57 | 1,613 | 208 | 727 |
| 11 Mar | 2232.00 | 68.55 | 30.8 | 34.88 | 904 | 27 | 518 |
| 10 Mar | 2280.40 | 34.25 | -41.45 | 29.45 | 1,896 | -368 | 490 |
| 9 Mar | 2220.80 | 74.1 | 29.5 | 32.41 | 1,184 | -319 | 799 |
| 6 Mar | 2279.50 | 44.5 | 9.2 | 30.01 | 1,157 | -23 | 1,123 |
| 5 Mar | 2287.80 | 36.4 | -15 | 25.93 | 1,433 | -60 | 1,148 |
| 4 Mar | 2285.20 | 51.55 | 11.3 | 33.4 | 3,073 | 463 | 1,213 |
| 2 Mar | 2307.10 | 42.2 | 27.25 | 30.25 | 1,792 | 588 | 792 |
| 27 Feb | 2376.20 | 15.2 | 3.15 | 24.44 | 155 | 49 | 203 |
| 26 Feb | 2394.90 | 12 | 1 | 23.97 | 136 | 43 | 153 |
| 25 Feb | 2416.40 | 11.1 | -1.35 | 24.55 | 136 | 31 | 109 |
| 24 Feb | 2413.10 | 11.95 | 0.65 | 24.86 | 60 | 2 | 78 |
| 23 Feb | 2429.70 | 11.1 | -0.45 | 25.32 | 133 | 27 | 75 |
| 20 Feb | 2428.10 | 11.95 | -2.95 | 24.88 | 59 | 21 | 48 |
| 19 Feb | 2400.80 | 15.6 | 4.9 | 23.84 | 20 | 15 | 26 |
| 18 Feb | 2432.10 | 10.7 | 6.3 | 24.03 | 12 | 10 | 10 |
| 17 Feb | 2437.40 | 4.4 | 0 | 7.18 | 0 | 0 | 0 |
| 16 Feb | 2397.20 | 4.4 | 0 | 5.88 | 0 | 0 | 0 |
| 13 Feb | 2366.40 | 4.4 | 0 | 4.91 | 0 | 0 | 0 |
| 12 Feb | 2410.50 | 4.4 | 0 | 6.13 | 0 | 0 | 0 |
| 11 Feb | 2392.50 | 4.4 | 0 | 5.64 | 0 | 0 | 0 |
| 10 Feb | 2393.60 | 4.4 | 0 | 5.67 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2240 expiring on 30MAR2026
Delta for 2240 PE is -0.28
Historical price for 2240 PE is as follows
On 25 Mar ASIANPAINT was trading at 2277.00. The strike last trading price was 13.65, which was -32.55 lower than the previous day. The implied volatity was 27.91, the open interest changed by 861 which increased total open position to 1325
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 43.5, which was -85.45 lower than the previous day. The implied volatity was 30.73, the open interest changed by 40 which increased total open position to 466
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 131.8, which was 68.55 higher than the previous day. The implied volatity was 47.21, the open interest changed by -117 which decreased total open position to 425
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 62.45, which was -13.85 lower than the previous day. The implied volatity was 31.72, the open interest changed by -35 which decreased total open position to 543
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 71.35, which was 42.6 higher than the previous day. The implied volatity was 32.76, the open interest changed by -12 which decreased total open position to 581
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 27.95, which was -14.7 lower than the previous day. The implied volatity was 24.71, the open interest changed by 70 which increased total open position to 590
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 42, which was -21.8 lower than the previous day. The implied volatity was 27.39, the open interest changed by -36 which decreased total open position to 523
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 66, which was -16.95 lower than the previous day. The implied volatity was 33.06, the open interest changed by 14 which increased total open position to 561
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 83.7, which was 16.55 higher than the previous day. The implied volatity was 33.83, the open interest changed by -152 which decreased total open position to 575
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 68.05, which was 0.9 higher than the previous day. The implied volatity was 32.57, the open interest changed by 208 which increased total open position to 727
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 68.55, which was 30.8 higher than the previous day. The implied volatity was 34.88, the open interest changed by 27 which increased total open position to 518
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 34.25, which was -41.45 lower than the previous day. The implied volatity was 29.45, the open interest changed by -368 which decreased total open position to 490
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 74.1, which was 29.5 higher than the previous day. The implied volatity was 32.41, the open interest changed by -319 which decreased total open position to 799
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 44.5, which was 9.2 higher than the previous day. The implied volatity was 30.01, the open interest changed by -23 which decreased total open position to 1123
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 36.4, which was -15 lower than the previous day. The implied volatity was 25.93, the open interest changed by -60 which decreased total open position to 1148
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 51.55, which was 11.3 higher than the previous day. The implied volatity was 33.4, the open interest changed by 463 which increased total open position to 1213
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 42.2, which was 27.25 higher than the previous day. The implied volatity was 30.25, the open interest changed by 588 which increased total open position to 792
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 15.2, which was 3.15 higher than the previous day. The implied volatity was 24.44, the open interest changed by 49 which increased total open position to 203
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 12, which was 1 higher than the previous day. The implied volatity was 23.97, the open interest changed by 43 which increased total open position to 153
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 11.1, which was -1.35 lower than the previous day. The implied volatity was 24.55, the open interest changed by 31 which increased total open position to 109
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 11.95, which was 0.65 higher than the previous day. The implied volatity was 24.86, the open interest changed by 2 which increased total open position to 78
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 11.1, which was -0.45 lower than the previous day. The implied volatity was 25.32, the open interest changed by 27 which increased total open position to 75
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 11.95, which was -2.95 lower than the previous day. The implied volatity was 24.88, the open interest changed by 21 which increased total open position to 48
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 15.6, which was 4.9 higher than the previous day. The implied volatity was 23.84, the open interest changed by 15 which increased total open position to 26
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 10.7, which was 6.3 higher than the previous day. The implied volatity was 24.03, the open interest changed by 10 which increased total open position to 10
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 5.67, the open interest changed by 0 which decreased total open position to 0
