ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
23 Mar 2026 04:10 PM IST
| ASIANPAINT 30-MAR-2026 2260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.53
Theta: -1.38
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 2121.30 | 5 | -10.7 | 34.78 | 1,878 | 467 | 1,390 | |||||||||
| 20 Mar | 2195.40 | 15.6 | 1.2 | 23.61 | 1,746 | 87 | 925 | |||||||||
| 19 Mar | 2186.00 | 16.3 | -26.15 | 24.97 | 1,642 | 11 | 847 | |||||||||
| 18 Mar | 2262.10 | 43.15 | 8.7 | 24.1 | 2,788 | 38 | 844 | |||||||||
| 17 Mar | 2238.20 | 35.45 | 5.2 | 24.2 | 2,034 | 28 | 807 | |||||||||
| 16 Mar | 2217.70 | 27.55 | -4.35 | 24.83 | 896 | -32 | 781 | |||||||||
| 13 Mar | 2196.80 | 31.55 | -14.2 | 28.68 | 799 | 16 | 806 | |||||||||
| 12 Mar | 2221.20 | 44.9 | -7.25 | 29.09 | 2,250 | 550 | 790 | |||||||||
| 11 Mar | 2232.00 | 51.1 | -24.25 | 28.67 | 646 | 8 | 259 | |||||||||
| 10 Mar | 2280.40 | 78.85 | 26.25 | 24.41 | 1,493 | -1 | 261 | |||||||||
| 9 Mar | 2220.80 | 49.65 | -25.7 | 29.76 | 1,474 | -91 | 264 | |||||||||
| 6 Mar | 2279.50 | 75.95 | -3.75 | 24.02 | 714 | 17 | 356 | |||||||||
| 5 Mar | 2287.80 | 77.45 | -12 | 23.9 | 888 | 79 | 358 | |||||||||
| 4 Mar | 2285.20 | 90.3 | -8.45 | 26.81 | 1,433 | 229 | 277 | |||||||||
| 2 Mar | 2307.10 | 95.3 | -298.4 | 24.07 | 217 | 47 | 47 | |||||||||
| 27 Feb | 2376.20 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 2394.90 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2416.40 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2413.10 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2429.70 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2428.10 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2400.80 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2432.10 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2437.40 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2397.20 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2366.40 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2410.50 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2392.50 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2393.60 | 393.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2260 expiring on 30MAR2026
Delta for 2260 CE is 0.1
Historical price for 2260 CE is as follows
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 5, which was -10.7 lower than the previous day. The implied volatity was 34.78, the open interest changed by 467 which increased total open position to 1390
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 15.6, which was 1.2 higher than the previous day. The implied volatity was 23.61, the open interest changed by 87 which increased total open position to 925
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 16.3, which was -26.15 lower than the previous day. The implied volatity was 24.97, the open interest changed by 11 which increased total open position to 847
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 43.15, which was 8.7 higher than the previous day. The implied volatity was 24.1, the open interest changed by 38 which increased total open position to 844
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 35.45, which was 5.2 higher than the previous day. The implied volatity was 24.2, the open interest changed by 28 which increased total open position to 807
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 27.55, which was -4.35 lower than the previous day. The implied volatity was 24.83, the open interest changed by -32 which decreased total open position to 781
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 31.55, which was -14.2 lower than the previous day. The implied volatity was 28.68, the open interest changed by 16 which increased total open position to 806
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 44.9, which was -7.25 lower than the previous day. The implied volatity was 29.09, the open interest changed by 550 which increased total open position to 790
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 51.1, which was -24.25 lower than the previous day. The implied volatity was 28.67, the open interest changed by 8 which increased total open position to 259
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 78.85, which was 26.25 higher than the previous day. The implied volatity was 24.41, the open interest changed by -1 which decreased total open position to 261
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 49.65, which was -25.7 lower than the previous day. The implied volatity was 29.76, the open interest changed by -91 which decreased total open position to 264
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 75.95, which was -3.75 lower than the previous day. The implied volatity was 24.02, the open interest changed by 17 which increased total open position to 356
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 77.45, which was -12 lower than the previous day. The implied volatity was 23.9, the open interest changed by 79 which increased total open position to 358
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 90.3, which was -8.45 lower than the previous day. The implied volatity was 26.81, the open interest changed by 229 which increased total open position to 277
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 95.3, which was -298.4 lower than the previous day. The implied volatity was 24.07, the open interest changed by 47 which increased total open position to 47
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 393.7, 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 393.7, 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 393.7, 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 393.7, 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 393.7, 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 393.7, 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 393.7, 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 393.7, 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 393.7, 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 393.7, 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 393.7, 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 393.7, 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 393.7, 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 393.7, 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 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.77
Theta: -2.06
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 2121.30 | 147.9 | 70.35 | 46.91 | 118 | -28 | 413 |
| 20 Mar | 2195.40 | 76.45 | -14.1 | 32.62 | 248 | -7 | 441 |
| 19 Mar | 2186.00 | 86.7 | 50.95 | 34.36 | 398 | -49 | 450 |
| 18 Mar | 2262.10 | 35 | -17.55 | 23.65 | 1,613 | 29 | 498 |
| 17 Mar | 2238.20 | 52 | -21.8 | 27.23 | 837 | -22 | 477 |
| 16 Mar | 2217.70 | 77.5 | -18.55 | 32.97 | 199 | 35 | 501 |
| 13 Mar | 2196.80 | 95.5 | 16.35 | 33.48 | 387 | -72 | 465 |
| 12 Mar | 2221.20 | 78.4 | 1.15 | 32.19 | 575 | -6 | 535 |
| 11 Mar | 2232.00 | 77.95 | 33.95 | 33.09 | 1,428 | -103 | 542 |
| 10 Mar | 2280.40 | 40.65 | -42.8 | 28.97 | 2,020 | 141 | 643 |
| 9 Mar | 2220.80 | 87.2 | 35.9 | 33.33 | 1,692 | -451 | 504 |
| 6 Mar | 2279.50 | 52 | 10.1 | 29.74 | 2,565 | -181 | 959 |
| 5 Mar | 2287.80 | 43 | -15.15 | 25.42 | 2,561 | -111 | 1,141 |
| 4 Mar | 2285.20 | 58.85 | 12.1 | 33.06 | 7,717 | 1,046 | 1,312 |
| 2 Mar | 2307.10 | 48.65 | 30.55 | 29.86 | 1,432 | 68 | 263 |
| 27 Feb | 2376.20 | 18.45 | 3.75 | 24.07 | 167 | 36 | 195 |
| 26 Feb | 2394.90 | 14.35 | 1.2 | 23.42 | 132 | 55 | 158 |
| 25 Feb | 2416.40 | 13.75 | -0.95 | 24.34 | 75 | 23 | 103 |
| 24 Feb | 2413.10 | 14.6 | 1.35 | 24.71 | 66 | -13 | 79 |
| 23 Feb | 2429.70 | 13.25 | -0.3 | 24.9 | 106 | -33 | 92 |
| 20 Feb | 2428.10 | 14.35 | -2.85 | 24.56 | 62 | 3 | 125 |
| 19 Feb | 2400.80 | 17.8 | 6.65 | 23.09 | 51 | 15 | 123 |
| 18 Feb | 2432.10 | 11.1 | -3.25 | 22.63 | 16 | 10 | 108 |
| 17 Feb | 2437.40 | 14.35 | -3.15 | 24.65 | 33 | 16 | 89 |
| 16 Feb | 2397.20 | 17.45 | -9.4 | 22.95 | 9 | 0 | 72 |
| 13 Feb | 2366.40 | 26.95 | 7.45 | 23.74 | 29 | 20 | 72 |
| 12 Feb | 2410.50 | 19.4 | 12.15 | 23.84 | 56 | 51 | 51 |
| 11 Feb | 2392.50 | 7.25 | 0 | 5.02 | 0 | 0 | 0 |
| 10 Feb | 2393.60 | 7.25 | 0 | 5.13 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2260 expiring on 30MAR2026
Delta for 2260 PE is -0.82
Historical price for 2260 PE is as follows
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 147.9, which was 70.35 higher than the previous day. The implied volatity was 46.91, the open interest changed by -28 which decreased total open position to 413
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 76.45, which was -14.1 lower than the previous day. The implied volatity was 32.62, the open interest changed by -7 which decreased total open position to 441
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 86.7, which was 50.95 higher than the previous day. The implied volatity was 34.36, the open interest changed by -49 which decreased total open position to 450
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 35, which was -17.55 lower than the previous day. The implied volatity was 23.65, the open interest changed by 29 which increased total open position to 498
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 52, which was -21.8 lower than the previous day. The implied volatity was 27.23, the open interest changed by -22 which decreased total open position to 477
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 77.5, which was -18.55 lower than the previous day. The implied volatity was 32.97, the open interest changed by 35 which increased total open position to 501
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 95.5, which was 16.35 higher than the previous day. The implied volatity was 33.48, the open interest changed by -72 which decreased total open position to 465
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 78.4, which was 1.15 higher than the previous day. The implied volatity was 32.19, the open interest changed by -6 which decreased total open position to 535
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 77.95, which was 33.95 higher than the previous day. The implied volatity was 33.09, the open interest changed by -103 which decreased total open position to 542
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 40.65, which was -42.8 lower than the previous day. The implied volatity was 28.97, the open interest changed by 141 which increased total open position to 643
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 87.2, which was 35.9 higher than the previous day. The implied volatity was 33.33, the open interest changed by -451 which decreased total open position to 504
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 52, which was 10.1 higher than the previous day. The implied volatity was 29.74, the open interest changed by -181 which decreased total open position to 959
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 43, which was -15.15 lower than the previous day. The implied volatity was 25.42, the open interest changed by -111 which decreased total open position to 1141
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 58.85, which was 12.1 higher than the previous day. The implied volatity was 33.06, the open interest changed by 1046 which increased total open position to 1312
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 48.65, which was 30.55 higher than the previous day. The implied volatity was 29.86, the open interest changed by 68 which increased total open position to 263
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 18.45, which was 3.75 higher than the previous day. The implied volatity was 24.07, the open interest changed by 36 which increased total open position to 195
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 14.35, which was 1.2 higher than the previous day. The implied volatity was 23.42, the open interest changed by 55 which increased total open position to 158
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 13.75, which was -0.95 lower than the previous day. The implied volatity was 24.34, the open interest changed by 23 which increased total open position to 103
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 14.6, which was 1.35 higher than the previous day. The implied volatity was 24.71, the open interest changed by -13 which decreased total open position to 79
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 13.25, which was -0.3 lower than the previous day. The implied volatity was 24.9, the open interest changed by -33 which decreased total open position to 92
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 14.35, which was -2.85 lower than the previous day. The implied volatity was 24.56, the open interest changed by 3 which increased total open position to 125
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 17.8, which was 6.65 higher than the previous day. The implied volatity was 23.09, the open interest changed by 15 which increased total open position to 123
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 11.1, which was -3.25 lower than the previous day. The implied volatity was 22.63, the open interest changed by 10 which increased total open position to 108
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 14.35, which was -3.15 lower than the previous day. The implied volatity was 24.65, the open interest changed by 16 which increased total open position to 89
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 17.45, which was -9.4 lower than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 72
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 26.95, which was 7.45 higher than the previous day. The implied volatity was 23.74, the open interest changed by 20 which increased total open position to 72
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 19.4, which was 12.15 higher than the previous day. The implied volatity was 23.84, the open interest changed by 51 which increased total open position to 51
On 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 5.02, 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 7.25, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
