ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Mar 2026 04:10 PM IST
| ASIANPAINT 30-MAR-2026 2280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 1.09
Theta: -1.44
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 2195.40 | 11.1 | 0.65 | 23.94 | 1,227 | -6 | 509 | |||||||||
| 19 Mar | 2186.00 | 11.75 | -20.15 | 25.1 | 1,891 | 56 | 518 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 2262.10 | 32.25 | 6.45 | 23.29 | 2,481 | 91 | 473 | |||||||||
| 17 Mar | 2238.20 | 26.15 | 3 | 23.49 | 1,281 | -38 | 382 | |||||||||
| 16 Mar | 2217.70 | 21.2 | -4.5 | 24.93 | 627 | 40 | 420 | |||||||||
| 13 Mar | 2196.80 | 25.1 | -12.65 | 28.48 | 683 | 2 | 383 | |||||||||
| 12 Mar | 2221.20 | 37.4 | -6.2 | 29.19 | 1,175 | -30 | 373 | |||||||||
| 11 Mar | 2232.00 | 42.8 | -20.65 | 28.69 | 1,315 | -58 | 404 | |||||||||
| 10 Mar | 2280.40 | 66.65 | 23.1 | 24.3 | 2,989 | 173 | 470 | |||||||||
| 9 Mar | 2220.80 | 41.3 | -22.7 | 29.44 | 1,473 | -37 | 297 | |||||||||
| 6 Mar | 2279.50 | 64.6 | -2.45 | 23.96 | 1,033 | -16 | 335 | |||||||||
| 5 Mar | 2287.80 | 64.75 | -12.65 | 23.28 | 1,132 | 154 | 351 | |||||||||
| 4 Mar | 2285.20 | 78.35 | -7.35 | 26.58 | 1,089 | 101 | 200 | |||||||||
| 2 Mar | 2307.10 | 83.95 | -49.15 | 24.44 | 359 | 90 | 94 | |||||||||
| 27 Feb | 2376.20 | 133.1 | -385.3 | 21.91 | 8 | 3 | 3 | |||||||||
| 26 Feb | 2394.90 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2416.40 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2413.10 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2429.70 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2428.10 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2400.80 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2432.10 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2437.40 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2397.20 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2366.40 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2410.50 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2392.50 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2393.60 | 518.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2280 expiring on 30MAR2026
Delta for 2280 CE is 0.22
Historical price for 2280 CE is as follows
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 11.1, which was 0.65 higher than the previous day. The implied volatity was 23.94, the open interest changed by -6 which decreased total open position to 509
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 11.75, which was -20.15 lower than the previous day. The implied volatity was 25.1, the open interest changed by 56 which increased total open position to 518
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 32.25, which was 6.45 higher than the previous day. The implied volatity was 23.29, the open interest changed by 91 which increased total open position to 473
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 26.15, which was 3 higher than the previous day. The implied volatity was 23.49, the open interest changed by -38 which decreased total open position to 382
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 21.2, which was -4.5 lower than the previous day. The implied volatity was 24.93, the open interest changed by 40 which increased total open position to 420
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 25.1, which was -12.65 lower than the previous day. The implied volatity was 28.48, the open interest changed by 2 which increased total open position to 383
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 37.4, which was -6.2 lower than the previous day. The implied volatity was 29.19, the open interest changed by -30 which decreased total open position to 373
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 42.8, which was -20.65 lower than the previous day. The implied volatity was 28.69, the open interest changed by -58 which decreased total open position to 404
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 66.65, which was 23.1 higher than the previous day. The implied volatity was 24.3, the open interest changed by 173 which increased total open position to 470
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 41.3, which was -22.7 lower than the previous day. The implied volatity was 29.44, the open interest changed by -37 which decreased total open position to 297
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 64.6, which was -2.45 lower than the previous day. The implied volatity was 23.96, the open interest changed by -16 which decreased total open position to 335
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 64.75, which was -12.65 lower than the previous day. The implied volatity was 23.28, the open interest changed by 154 which increased total open position to 351
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 78.35, which was -7.35 lower than the previous day. The implied volatity was 26.58, the open interest changed by 101 which increased total open position to 200
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 83.95, which was -49.15 lower than the previous day. The implied volatity was 24.44, the open interest changed by 90 which increased total open position to 94
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 133.1, which was -385.3 lower than the previous day. The implied volatity was 21.91, the open interest changed by 3 which increased total open position to 3
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 518.4, 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 518.4, 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 518.4, 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 518.4, 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 518.4, 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 518.4, 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 518.4, 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 518.4, 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 518.4, 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 518.4, 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 518.4, 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 518.4, 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 518.4, 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 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 1.27
Theta: -1.71
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 2195.40 | 92.05 | -14.05 | 33.97 | 73 | -8 | 600 |
| 19 Mar | 2186.00 | 104.15 | 58.45 | 36.93 | 139 | -25 | 608 |
| 18 Mar | 2262.10 | 44.4 | -19.85 | 23.07 | 553 | -35 | 626 |
| 17 Mar | 2238.20 | 63.75 | -20.5 | 27.3 | 240 | -19 | 661 |
| 16 Mar | 2217.70 | 87.25 | -21.65 | 31.14 | 61 | 6 | 680 |
| 13 Mar | 2196.80 | 109.9 | 19.95 | 34.09 | 122 | -37 | 675 |
| 12 Mar | 2221.20 | 90.65 | 1.9 | 32.28 | 489 | -91 | 712 |
| 11 Mar | 2232.00 | 89.05 | 37.85 | 34.19 | 1,665 | -106 | 804 |
| 10 Mar | 2280.40 | 48.25 | -45.05 | 28.64 | 2,018 | 308 | 884 |
| 9 Mar | 2220.80 | 99.4 | 39.35 | 33.43 | 820 | -279 | 576 |
| 6 Mar | 2279.50 | 61.7 | 11.25 | 30.04 | 1,792 | 117 | 852 |
| 5 Mar | 2287.80 | 51.35 | -14.65 | 25.26 | 1,577 | -25 | 742 |
| 4 Mar | 2285.20 | 66.4 | 13.1 | 32.51 | 1,369 | 58 | 780 |
| 2 Mar | 2307.10 | 55.85 | 33.6 | 29.47 | 1,908 | 330 | 723 |
| 27 Feb | 2376.20 | 22.25 | 3.9 | 23.69 | 213 | 8 | 395 |
| 26 Feb | 2394.90 | 17.9 | 2.3 | 23.27 | 183 | 0 | 386 |
| 25 Feb | 2416.40 | 16.15 | -1.2 | 23.72 | 613 | 301 | 386 |
| 24 Feb | 2413.10 | 17.3 | 1.55 | 24.22 | 40 | 9 | 84 |
| 23 Feb | 2429.70 | 15.75 | -0.7 | 24.73 | 71 | 46 | 74 |
| 20 Feb | 2428.10 | 17.1 | -4.1 | 24.21 | 20 | 6 | 30 |
| 19 Feb | 2400.80 | 22.1 | 15.75 | 23.13 | 30 | 23 | 23 |
| 18 Feb | 2432.10 | 6.35 | 0 | 5.88 | 0 | 0 | 0 |
| 17 Feb | 2437.40 | 6.35 | 0 | 5.96 | 0 | 0 | 0 |
| 16 Feb | 2397.20 | 6.35 | 0 | 4.65 | 0 | 0 | 0 |
| 13 Feb | 2366.40 | 6.35 | 0 | 3.73 | 0 | 0 | 0 |
| 12 Feb | 2410.50 | 6.35 | 0 | 4.94 | 0 | 0 | 0 |
| 11 Feb | 2392.50 | 6.35 | 0 | 4.42 | 0 | 0 | 0 |
| 10 Feb | 2393.60 | 6.35 | 0 | 4.5 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2280 expiring on 30MAR2026
Delta for 2280 PE is -0.7
Historical price for 2280 PE is as follows
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 92.05, which was -14.05 lower than the previous day. The implied volatity was 33.97, the open interest changed by -8 which decreased total open position to 600
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 104.15, which was 58.45 higher than the previous day. The implied volatity was 36.93, the open interest changed by -25 which decreased total open position to 608
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 44.4, which was -19.85 lower than the previous day. The implied volatity was 23.07, the open interest changed by -35 which decreased total open position to 626
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 63.75, which was -20.5 lower than the previous day. The implied volatity was 27.3, the open interest changed by -19 which decreased total open position to 661
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 87.25, which was -21.65 lower than the previous day. The implied volatity was 31.14, the open interest changed by 6 which increased total open position to 680
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 109.9, which was 19.95 higher than the previous day. The implied volatity was 34.09, the open interest changed by -37 which decreased total open position to 675
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 90.65, which was 1.9 higher than the previous day. The implied volatity was 32.28, the open interest changed by -91 which decreased total open position to 712
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 89.05, which was 37.85 higher than the previous day. The implied volatity was 34.19, the open interest changed by -106 which decreased total open position to 804
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 48.25, which was -45.05 lower than the previous day. The implied volatity was 28.64, the open interest changed by 308 which increased total open position to 884
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 99.4, which was 39.35 higher than the previous day. The implied volatity was 33.43, the open interest changed by -279 which decreased total open position to 576
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 61.7, which was 11.25 higher than the previous day. The implied volatity was 30.04, the open interest changed by 117 which increased total open position to 852
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 51.35, which was -14.65 lower than the previous day. The implied volatity was 25.26, the open interest changed by -25 which decreased total open position to 742
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 66.4, which was 13.1 higher than the previous day. The implied volatity was 32.51, the open interest changed by 58 which increased total open position to 780
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 55.85, which was 33.6 higher than the previous day. The implied volatity was 29.47, the open interest changed by 330 which increased total open position to 723
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 22.25, which was 3.9 higher than the previous day. The implied volatity was 23.69, the open interest changed by 8 which increased total open position to 395
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 17.9, which was 2.3 higher than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 386
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 16.15, which was -1.2 lower than the previous day. The implied volatity was 23.72, the open interest changed by 301 which increased total open position to 386
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 17.3, which was 1.55 higher than the previous day. The implied volatity was 24.22, the open interest changed by 9 which increased total open position to 84
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 15.75, which was -0.7 lower than the previous day. The implied volatity was 24.73, the open interest changed by 46 which increased total open position to 74
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 17.1, which was -4.1 lower than the previous day. The implied volatity was 24.21, the open interest changed by 6 which increased total open position to 30
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 22.1, which was 15.75 higher than the previous day. The implied volatity was 23.13, the open interest changed by 23 which increased total open position to 23
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 6.35, 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 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 5.96, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.65, 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 6.35, which was 0 lower than the previous day. The implied volatity was 3.73, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.94, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.42, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0
