ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
10 Apr 2026 04:11 PM IST
| ASIANPAINT 28-Apr-2026 (17d) 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.02
Theta: -1.65
Gamma: 0.00233
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 2360.70 | 98.2 | 48.7 | 29.33 | 7,839 | 91 | 2,410 | |||||||||
| 9 Apr | 2269.60 | 48.5 | -10.6 | 28.14 | 3,913 | 58 | 2,319 | |||||||||
| 8 Apr | 2282.40 | 59.4 | 27.4 | 28.39 | 10,506 | 385 | 2,260 | |||||||||
| 7 Apr | 2186.20 | 33.2 | -0.85 | 32.18 | 1,541 | -22 | 1,875 | |||||||||
| 6 Apr | 2184.30 | 33.9 | 0 | 32.86 | 1,508 | 14 | 1,900 | |||||||||
| 2 Apr | 2169.00 | 34 | -13.7 | 32.86 | 1,250 | -2 | 1,886 | |||||||||
| 1 Apr | 2225.80 | 47.2 | 11.8 | 29.51 | 2,331 | 37 | 1,888 | |||||||||
| 30 Mar | 2165.20 | 36.45 | -14 | 32.34 | 891 | 38 | 1,849 | |||||||||
| 27 Mar | 2207.40 | 52.2 | -22 | 31.24 | 2,483 | 1,460 | 1,810 | |||||||||
| 25 Mar | 2270.20 | 75.4 | 19.2 | 28.6 | 651 | -57 | 349 | |||||||||
| 24 Mar | 2217.30 | 55 | 26.95 | 28.99 | 699 | 116 | 405 | |||||||||
| 23 Mar | 2121.30 | 28 | -14.05 | 30.55 | 176 | 21 | 292 | |||||||||
| 20 Mar | 2195.40 | 42.5 | 2.2 | 24.81 | 212 | 47 | 276 | |||||||||
| 19 Mar | 2186.00 | 40.7 | -24.7 | 24.98 | 166 | 27 | 228 | |||||||||
| 18 Mar | 2262.10 | 67 | 8.3 | 24.4 | 217 | 37 | 201 | |||||||||
| 17 Mar | 2238.20 | 57.3 | 4.1 | 23.81 | 106 | 25 | 164 | |||||||||
| 16 Mar | 2217.70 | 51.7 | -2.1 | 25.16 | 39 | 8 | 139 | |||||||||
| 13 Mar | 2196.80 | 53 | -13 | 27.25 | 42 | 6 | 131 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 2221.20 | 66 | -3.2 | 27.51 | 27 | 11 | 125 | |||||||||
| 11 Mar | 2232.00 | 68.8 | -20.2 | 27.1 | 38 | 0 | 114 | |||||||||
| 10 Mar | 2280.40 | 90 | 20.65 | 22.93 | 73 | 6 | 113 | |||||||||
| 9 Mar | 2220.80 | 68.4 | -21.5 | 27.78 | 118 | 11 | 106 | |||||||||
| 6 Mar | 2279.50 | 89.8 | -4.4 | 23.72 | 60 | 6 | 92 | |||||||||
| 5 Mar | 2287.80 | 92.8 | -8.05 | 24.2 | 90 | 50 | 86 | |||||||||
| 4 Mar | 2285.20 | 100.7 | -14.15 | 24.95 | 38 | 29 | 35 | |||||||||
| 2 Mar | 2307.10 | 114.85 | -71.95 | 26.2 | 7 | 5 | 5 | |||||||||
| 27 Feb | 2376.20 | 186.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2394.90 | 186.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2416.40 | 186.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2300 expiring on 28APR2026
Delta for 2300 CE is 0.67
Historical price for 2300 CE is as follows
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 98.2, which was 48.7 higher than the previous day. The implied volatity was 29.33, the open interest changed by 91 which increased total open position to 2410
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 48.5, which was -10.6 lower than the previous day. The implied volatity was 28.14, the open interest changed by 58 which increased total open position to 2319
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 59.4, which was 27.4 higher than the previous day. The implied volatity was 28.39, the open interest changed by 385 which increased total open position to 2260
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 33.2, which was -0.85 lower than the previous day. The implied volatity was 32.18, the open interest changed by -22 which decreased total open position to 1875
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 32.86, the open interest changed by 14 which increased total open position to 1900
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 34, which was -13.7 lower than the previous day. The implied volatity was 32.86, the open interest changed by -2 which decreased total open position to 1886
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 47.2, which was 11.8 higher than the previous day. The implied volatity was 29.51, the open interest changed by 37 which increased total open position to 1888
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 36.45, which was -14 lower than the previous day. The implied volatity was 32.34, the open interest changed by 38 which increased total open position to 1849
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 52.2, which was -22 lower than the previous day. The implied volatity was 31.24, the open interest changed by 1460 which increased total open position to 1810
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 75.4, which was 19.2 higher than the previous day. The implied volatity was 28.6, the open interest changed by -57 which decreased total open position to 349
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 55, which was 26.95 higher than the previous day. The implied volatity was 28.99, the open interest changed by 116 which increased total open position to 405
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 28, which was -14.05 lower than the previous day. The implied volatity was 30.55, the open interest changed by 21 which increased total open position to 292
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 42.5, which was 2.2 higher than the previous day. The implied volatity was 24.81, the open interest changed by 47 which increased total open position to 276
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 40.7, which was -24.7 lower than the previous day. The implied volatity was 24.98, the open interest changed by 27 which increased total open position to 228
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 67, which was 8.3 higher than the previous day. The implied volatity was 24.4, the open interest changed by 37 which increased total open position to 201
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 57.3, which was 4.1 higher than the previous day. The implied volatity was 23.81, the open interest changed by 25 which increased total open position to 164
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 51.7, which was -2.1 lower than the previous day. The implied volatity was 25.16, the open interest changed by 8 which increased total open position to 139
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 53, which was -13 lower than the previous day. The implied volatity was 27.25, the open interest changed by 6 which increased total open position to 131
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 66, which was -3.2 lower than the previous day. The implied volatity was 27.51, the open interest changed by 11 which increased total open position to 125
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 68.8, which was -20.2 lower than the previous day. The implied volatity was 27.1, the open interest changed by 0 which decreased total open position to 114
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 90, which was 20.65 higher than the previous day. The implied volatity was 22.93, the open interest changed by 6 which increased total open position to 113
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 68.4, which was -21.5 lower than the previous day. The implied volatity was 27.78, the open interest changed by 11 which increased total open position to 106
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 89.8, which was -4.4 lower than the previous day. The implied volatity was 23.72, the open interest changed by 6 which increased total open position to 92
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 92.8, which was -8.05 lower than the previous day. The implied volatity was 24.2, the open interest changed by 50 which increased total open position to 86
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 100.7, which was -14.15 lower than the previous day. The implied volatity was 24.95, the open interest changed by 29 which increased total open position to 35
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 114.85, which was -71.95 lower than the previous day. The implied volatity was 26.2, the open interest changed by 5 which increased total open position to 5
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 186.8, 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 186.8, 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 186.8, 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 (17d) 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.02
Theta: -1.26
Gamma: 0.00239
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 2360.70 | 33.3 | -40.05 | 28.55 | 4,262 | 280 | 968 |
| 9 Apr | 2269.60 | 75.05 | 10.55 | 30.89 | 929 | 116 | 689 |
| 8 Apr | 2282.40 | 63.55 | -68.85 | 29.89 | 1,658 | 236 | 573 |
| 7 Apr | 2186.20 | 132.05 | -2.95 | 36.92 | 18 | -1 | 339 |
| 6 Apr | 2184.30 | 135 | -16.25 | 35.42 | 34 | 4 | 339 |
| 2 Apr | 2169.00 | 151.55 | 32.4 | 34.98 | 109 | 20 | 334 |
| 1 Apr | 2225.80 | 120.55 | -43.7 | 36.45 | 251 | 20 | 313 |
| 30 Mar | 2165.20 | 164 | 33.75 | 38.71 | 143 | 36 | 292 |
| 27 Mar | 2207.40 | 129.15 | 36.7 | 33.72 | 367 | 116 | 252 |
| 25 Mar | 2270.20 | 92 | -41 | 31.82 | 149 | 22 | 136 |
| 24 Mar | 2217.30 | 133 | -52 | 36.6 | 44 | 16 | 115 |
| 23 Mar | 2121.30 | 185 | 50.4 | 30.73 | 10 | -3 | 99 |
| 20 Mar | 2195.40 | 134.6 | -0.4 | 32.56 | 34 | 0 | 102 |
| 19 Mar | 2186.00 | 135 | 51.95 | 30.42 | 22 | 2 | 100 |
| 18 Mar | 2262.10 | 83 | -18.3 | 24.96 | 22 | 8 | 98 |
| 17 Mar | 2238.20 | 102 | -24 | 27.63 | 12 | 0 | 95 |
| 16 Mar | 2217.70 | 126 | -14 | 30.65 | 3 | 0 | 95 |
| 13 Mar | 2196.80 | 140 | 22 | 30.57 | 3 | -2 | 0 |
| 12 Mar | 2221.20 | 118 | -2.8 | 28.41 | 6 | 5 | 0 |
| 11 Mar | 2232.00 | 120.8 | 23.8 | 30.28 | 14 | 5 | 98 |
| 10 Mar | 2280.40 | 97 | -35 | 32.8 | 5 | 1 | 93 |
| 9 Mar | 2220.80 | 132 | 37 | 31.46 | 24 | -10 | 92 |
| 6 Mar | 2279.50 | 95 | 15 | 29.63 | 17 | 1 | 103 |
| 5 Mar | 2287.80 | 83 | -10.5 | 26.06 | 25 | 8 | 102 |
| 4 Mar | 2285.20 | 93.5 | 14.5 | 29.85 | 7 | 3 | 94 |
| 2 Mar | 2307.10 | 79 | 37 | 26.98 | 53 | 35 | 91 |
| 27 Feb | 2376.20 | 42 | 4.05 | 23.2 | 48 | 29 | 56 |
| 26 Feb | 2394.90 | 37.95 | 1.2 | 23.49 | 19 | 15 | 26 |
| 25 Feb | 2416.40 | 37.15 | -10.25 | 24.5 | 11 | 10 | 10 |
For Asian Paints Limited - strike price 2300 expiring on 28APR2026
Delta for 2300 PE is -0.33
Historical price for 2300 PE is as follows
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 33.3, which was -40.05 lower than the previous day. The implied volatity was 28.55, the open interest changed by 280 which increased total open position to 968
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 75.05, which was 10.55 higher than the previous day. The implied volatity was 30.89, the open interest changed by 116 which increased total open position to 689
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 63.55, which was -68.85 lower than the previous day. The implied volatity was 29.89, the open interest changed by 236 which increased total open position to 573
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 132.05, which was -2.95 lower than the previous day. The implied volatity was 36.92, the open interest changed by -1 which decreased total open position to 339
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 135, which was -16.25 lower than the previous day. The implied volatity was 35.42, the open interest changed by 4 which increased total open position to 339
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 151.55, which was 32.4 higher than the previous day. The implied volatity was 34.98, the open interest changed by 20 which increased total open position to 334
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 120.55, which was -43.7 lower than the previous day. The implied volatity was 36.45, the open interest changed by 20 which increased total open position to 313
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 164, which was 33.75 higher than the previous day. The implied volatity was 38.71, the open interest changed by 36 which increased total open position to 292
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 129.15, which was 36.7 higher than the previous day. The implied volatity was 33.72, the open interest changed by 116 which increased total open position to 252
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 92, which was -41 lower than the previous day. The implied volatity was 31.82, the open interest changed by 22 which increased total open position to 136
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 133, which was -52 lower than the previous day. The implied volatity was 36.6, the open interest changed by 16 which increased total open position to 115
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 185, which was 50.4 higher than the previous day. The implied volatity was 30.73, the open interest changed by -3 which decreased total open position to 99
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 134.6, which was -0.4 lower than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 102
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 135, which was 51.95 higher than the previous day. The implied volatity was 30.42, the open interest changed by 2 which increased total open position to 100
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 83, which was -18.3 lower than the previous day. The implied volatity was 24.96, the open interest changed by 8 which increased total open position to 98
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 102, which was -24 lower than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 95
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 126, which was -14 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 95
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 140, which was 22 higher than the previous day. The implied volatity was 30.57, the open interest changed by -2 which decreased total open position to 0
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 118, which was -2.8 lower than the previous day. The implied volatity was 28.41, the open interest changed by 5 which increased total open position to 0
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 120.8, which was 23.8 higher than the previous day. The implied volatity was 30.28, the open interest changed by 5 which increased total open position to 98
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 97, which was -35 lower than the previous day. The implied volatity was 32.8, the open interest changed by 1 which increased total open position to 93
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 132, which was 37 higher than the previous day. The implied volatity was 31.46, the open interest changed by -10 which decreased total open position to 92
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 95, which was 15 higher than the previous day. The implied volatity was 29.63, the open interest changed by 1 which increased total open position to 103
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 83, which was -10.5 lower than the previous day. The implied volatity was 26.06, the open interest changed by 8 which increased total open position to 102
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 93.5, which was 14.5 higher than the previous day. The implied volatity was 29.85, the open interest changed by 3 which increased total open position to 94
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 79, which was 37 higher than the previous day. The implied volatity was 26.98, the open interest changed by 35 which increased total open position to 91
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 42, which was 4.05 higher than the previous day. The implied volatity was 23.2, the open interest changed by 29 which increased total open position to 56
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 37.95, which was 1.2 higher than the previous day. The implied volatity was 23.49, the open interest changed by 15 which increased total open position to 26
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 37.15, which was -10.25 lower than the previous day. The implied volatity was 24.5, the open interest changed by 10 which increased total open position to 10
