ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
11 Mar 2026 04:10 PM IST
| ASIANPAINT 30-MAR-2026 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 1.9
Theta: -1.7
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 2232.00 | 35.8 | -16.95 | 29.76 | 3,767 | -42 | 1,292 | |||||||||
| 10 Mar | 2280.40 | 55.35 | 19.2 | 24.06 | 5,398 | -79 | 1,327 | |||||||||
| 9 Mar | 2220.80 | 34.8 | -19.35 | 29.57 | 4,614 | 265 | 1,406 | |||||||||
| 6 Mar | 2279.50 | 55.35 | -0.7 | 24.32 | 4,283 | 231 | 1,135 | |||||||||
| 5 Mar | 2287.80 | 55 | -12.05 | 23.45 | 3,086 | 137 | 912 | |||||||||
| 4 Mar | 2285.20 | 66.85 | -6.5 | 26.14 | 2,394 | 215 | 782 | |||||||||
| 2 Mar | 2307.10 | 73.45 | -44.1 | 24.73 | 1,992 | 417 | 524 | |||||||||
| 27 Feb | 2376.20 | 118.05 | -9.45 | 21.82 | 114 | 23 | 108 | |||||||||
| 26 Feb | 2394.90 | 130 | -12.4 | 19.59 | 144 | 9 | 85 | |||||||||
| 25 Feb | 2416.40 | 142 | -6.75 | 17.49 | 126 | 26 | 76 | |||||||||
| 24 Feb | 2413.10 | 149.45 | -11.25 | 20.31 | 38 | 8 | 51 | |||||||||
| 23 Feb | 2429.70 | 162 | 1 | 17.05 | 20 | 6 | 43 | |||||||||
| 20 Feb | 2428.10 | 161 | 25.95 | 18.02 | 44 | 0 | 37 | |||||||||
| 19 Feb | 2400.80 | 135.2 | -24.7 | 19.79 | 144 | 20 | 40 | |||||||||
| 18 Feb | 2432.10 | 159.9 | -10.1 | 9.57 | 19 | 7 | 20 | |||||||||
| 17 Feb | 2437.40 | 170 | 26 | 15.7 | 7 | 2 | 13 | |||||||||
| 16 Feb | 2397.20 | 144 | 17.7 | 19.36 | 10 | 3 | 10 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 2366.40 | 126.3 | -12.15 | 20.76 | 8 | 3 | 6 | |||||||||
| 12 Feb | 2410.50 | 138.45 | -15.15 | - | 0 | 0 | 3 | |||||||||
| 11 Feb | 2392.50 | 138.45 | -15.15 | 17.3 | 3 | 0 | 2 | |||||||||
| 10 Feb | 2393.60 | 153.6 | -1.4 | 21.87 | 1 | 0 | 1 | |||||||||
| 9 Feb | 2417.40 | 155 | -202.45 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 2401.10 | 155 | -202.45 | 18.22 | 1 | 0 | 0 | |||||||||
| 5 Feb | 2432.10 | 357.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2452.70 | 357.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2426.00 | 357.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2300 expiring on 30MAR2026
Delta for 2300 CE is 0.36
Historical price for 2300 CE is as follows
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 35.8, which was -16.95 lower than the previous day. The implied volatity was 29.76, the open interest changed by -42 which decreased total open position to 1292
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 55.35, which was 19.2 higher than the previous day. The implied volatity was 24.06, the open interest changed by -79 which decreased total open position to 1327
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 34.8, which was -19.35 lower than the previous day. The implied volatity was 29.57, the open interest changed by 265 which increased total open position to 1406
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 55.35, which was -0.7 lower than the previous day. The implied volatity was 24.32, the open interest changed by 231 which increased total open position to 1135
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 55, which was -12.05 lower than the previous day. The implied volatity was 23.45, the open interest changed by 137 which increased total open position to 912
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 66.85, which was -6.5 lower than the previous day. The implied volatity was 26.14, the open interest changed by 215 which increased total open position to 782
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 73.45, which was -44.1 lower than the previous day. The implied volatity was 24.73, the open interest changed by 417 which increased total open position to 524
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 118.05, which was -9.45 lower than the previous day. The implied volatity was 21.82, the open interest changed by 23 which increased total open position to 108
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 130, which was -12.4 lower than the previous day. The implied volatity was 19.59, the open interest changed by 9 which increased total open position to 85
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 142, which was -6.75 lower than the previous day. The implied volatity was 17.49, the open interest changed by 26 which increased total open position to 76
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 149.45, which was -11.25 lower than the previous day. The implied volatity was 20.31, the open interest changed by 8 which increased total open position to 51
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 162, which was 1 higher than the previous day. The implied volatity was 17.05, the open interest changed by 6 which increased total open position to 43
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 161, which was 25.95 higher than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 37
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 135.2, which was -24.7 lower than the previous day. The implied volatity was 19.79, the open interest changed by 20 which increased total open position to 40
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 159.9, which was -10.1 lower than the previous day. The implied volatity was 9.57, the open interest changed by 7 which increased total open position to 20
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 170, which was 26 higher than the previous day. The implied volatity was 15.7, the open interest changed by 2 which increased total open position to 13
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 144, which was 17.7 higher than the previous day. The implied volatity was 19.36, the open interest changed by 3 which increased total open position to 10
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 126.3, which was -12.15 lower than the previous day. The implied volatity was 20.76, the open interest changed by 3 which increased total open position to 6
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 138.45, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 138.45, which was -15.15 lower than the previous day. The implied volatity was 17.3, the open interest changed by 0 which decreased total open position to 2
On 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 153.6, which was -1.4 lower than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 1
On 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 155, which was -202.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 155, which was -202.45 lower than the previous day. The implied volatity was 18.22, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 357.45, 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 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 357.45, 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 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 357.45, 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 30MAR2026 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 1.96
Theta: -1.4
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 2232.00 | 102.6 | 42.9 | 34.84 | 1,652 | -47 | 1,979 |
| 10 Mar | 2280.40 | 57.55 | -49.75 | 28.64 | 1,713 | -197 | 2,010 |
| 9 Mar | 2220.80 | 108.9 | 38.85 | 31.75 | 1,071 | -209 | 2,205 |
| 6 Mar | 2279.50 | 71.15 | 13.55 | 29.84 | 2,429 | -34 | 2,414 |
| 5 Mar | 2287.80 | 59.65 | -15.05 | 24.65 | 2,378 | 21 | 2,448 |
| 4 Mar | 2285.20 | 75 | 12.1 | 32.09 | 3,373 | -226 | 2,441 |
| 2 Mar | 2307.10 | 64.05 | 37.1 | 29.17 | 9,096 | 757 | 2,486 |
| 27 Feb | 2376.20 | 26.75 | 4.8 | 23.32 | 2,463 | 190 | 1,733 |
| 26 Feb | 2394.90 | 21.8 | 2.5 | 22.97 | 719 | 73 | 1,541 |
| 25 Feb | 2416.40 | 19.8 | -1.25 | 23.51 | 1,575 | -27 | 1,495 |
| 24 Feb | 2413.10 | 20.6 | 1.75 | 23.8 | 1,213 | 238 | 1,528 |
| 23 Feb | 2429.70 | 18.55 | -1.5 | 24.33 | 2,220 | 977 | 1,381 |
| 20 Feb | 2428.10 | 20.15 | -5.45 | 23.79 | 1,093 | 35 | 419 |
| 19 Feb | 2400.80 | 27.3 | 10.8 | 23.24 | 595 | 7 | 376 |
| 18 Feb | 2432.10 | 16.25 | -2.1 | 21.99 | 137 | 61 | 369 |
| 17 Feb | 2437.40 | 18.75 | -6.45 | 23.36 | 192 | 79 | 310 |
| 16 Feb | 2397.20 | 26.5 | -10.95 | 23.06 | 84 | 15 | 231 |
| 13 Feb | 2366.40 | 38 | 10.65 | 23.63 | 69 | 20 | 216 |
| 12 Feb | 2410.50 | 27 | -3.25 | 23.37 | 73 | 20 | 196 |
| 11 Feb | 2392.50 | 30.25 | 1 | 22.89 | 73 | 20 | 176 |
| 10 Feb | 2393.60 | 29.05 | 5.05 | 22.57 | 125 | 78 | 156 |
| 9 Feb | 2417.40 | 23.95 | -5.95 | 22.17 | 57 | 46 | 77 |
| 6 Feb | 2401.10 | 29.7 | 0.9 | 22.88 | 25 | 17 | 32 |
| 5 Feb | 2432.10 | 23.9 | 3.7 | 22.84 | 7 | 5 | 16 |
| 4 Feb | 2452.70 | 20 | -7.65 | 22.32 | 9 | 2 | 8 |
| 3 Feb | 2426.00 | 27.65 | 17.05 | 23.21 | 6 | 5 | 5 |
For Asian Paints Limited - strike price 2300 expiring on 30MAR2026
Delta for 2300 PE is -0.61
Historical price for 2300 PE is as follows
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 102.6, which was 42.9 higher than the previous day. The implied volatity was 34.84, the open interest changed by -47 which decreased total open position to 1979
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 57.55, which was -49.75 lower than the previous day. The implied volatity was 28.64, the open interest changed by -197 which decreased total open position to 2010
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 108.9, which was 38.85 higher than the previous day. The implied volatity was 31.75, the open interest changed by -209 which decreased total open position to 2205
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 71.15, which was 13.55 higher than the previous day. The implied volatity was 29.84, the open interest changed by -34 which decreased total open position to 2414
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 59.65, which was -15.05 lower than the previous day. The implied volatity was 24.65, the open interest changed by 21 which increased total open position to 2448
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 75, which was 12.1 higher than the previous day. The implied volatity was 32.09, the open interest changed by -226 which decreased total open position to 2441
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 64.05, which was 37.1 higher than the previous day. The implied volatity was 29.17, the open interest changed by 757 which increased total open position to 2486
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 26.75, which was 4.8 higher than the previous day. The implied volatity was 23.32, the open interest changed by 190 which increased total open position to 1733
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 21.8, which was 2.5 higher than the previous day. The implied volatity was 22.97, the open interest changed by 73 which increased total open position to 1541
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 19.8, which was -1.25 lower than the previous day. The implied volatity was 23.51, the open interest changed by -27 which decreased total open position to 1495
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 20.6, which was 1.75 higher than the previous day. The implied volatity was 23.8, the open interest changed by 238 which increased total open position to 1528
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 18.55, which was -1.5 lower than the previous day. The implied volatity was 24.33, the open interest changed by 977 which increased total open position to 1381
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 20.15, which was -5.45 lower than the previous day. The implied volatity was 23.79, the open interest changed by 35 which increased total open position to 419
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 27.3, which was 10.8 higher than the previous day. The implied volatity was 23.24, the open interest changed by 7 which increased total open position to 376
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 16.25, which was -2.1 lower than the previous day. The implied volatity was 21.99, the open interest changed by 61 which increased total open position to 369
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 18.75, which was -6.45 lower than the previous day. The implied volatity was 23.36, the open interest changed by 79 which increased total open position to 310
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 26.5, which was -10.95 lower than the previous day. The implied volatity was 23.06, the open interest changed by 15 which increased total open position to 231
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 38, which was 10.65 higher than the previous day. The implied volatity was 23.63, the open interest changed by 20 which increased total open position to 216
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 27, which was -3.25 lower than the previous day. The implied volatity was 23.37, the open interest changed by 20 which increased total open position to 196
On 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 30.25, which was 1 higher than the previous day. The implied volatity was 22.89, the open interest changed by 20 which increased total open position to 176
On 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 29.05, which was 5.05 higher than the previous day. The implied volatity was 22.57, the open interest changed by 78 which increased total open position to 156
On 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 23.95, which was -5.95 lower than the previous day. The implied volatity was 22.17, the open interest changed by 46 which increased total open position to 77
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 29.7, which was 0.9 higher than the previous day. The implied volatity was 22.88, the open interest changed by 17 which increased total open position to 32
On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 23.9, which was 3.7 higher than the previous day. The implied volatity was 22.84, the open interest changed by 5 which increased total open position to 16
On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 20, which was -7.65 lower than the previous day. The implied volatity was 22.32, the open interest changed by 2 which increased total open position to 8
On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 27.65, which was 17.05 higher than the previous day. The implied volatity was 23.21, the open interest changed by 5 which increased total open position to 5
