ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
16 Apr 2026 04:11 PM IST
| ASIANPAINT 28-Apr-2026 (11d) 2320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.01
Theta: -1.42
Gamma: 0.00184
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 2440.30 | 136.4 | 12.400000000000006 | 29.83 | 167 | -22 | 215 | |||||||||
| 15 Apr | 2423.10 | 123.95 | 42.05 | 30.59 | 306 | -28 | 236 | |||||||||
| 13 Apr | 2352.40 | 80 | -9.200000000000003 | 32.35 | 919 | -72 | 265 | |||||||||
| 10 Apr | 2360.70 | 85.8 | 44.699999999999996 | 30.17 | 2,567 | -128 | 340 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 2269.60 | 40.35 | -9.4 | 28.11 | 813 | 95 | 469 | |||||||||
| 8 Apr | 2282.40 | 49.35 | 22.15 | 27.27 | 2,370 | 223 | 375 | |||||||||
| 7 Apr | 2186.20 | 28.1 | -0.6 | 32.33 | 62 | 9 | 152 | |||||||||
| 6 Apr | 2184.30 | 28.05 | -0.35 | 32.54 | 77 | 3 | 142 | |||||||||
| 2 Apr | 2169.00 | 28.5 | -13.25 | 32.58 | 138 | 0 | 140 | |||||||||
| 1 Apr | 2225.80 | 40.45 | 9.75 | 29.52 | 310 | -17 | 140 | |||||||||
| 30 Mar | 2165.20 | 30.2 | -14.1 | 33.63 | 109 | 37 | 156 | |||||||||
| 27 Mar | 2207.40 | 45.15 | -20.55 | 31.05 | 160 | 87 | 119 | |||||||||
| 25 Mar | 2270.20 | 66.25 | 18.35 | 28.49 | 56 | 3 | 32 | |||||||||
| 24 Mar | 2217.30 | 47.9 | -312.6 | 28.95 | 45 | 29 | 29 | |||||||||
| 23 Mar | 2121.30 | 360.5 | 0 | 6.43 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2195.40 | 360.5 | 0 | 3.23 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2186.00 | 360.5 | 0 | 3.49 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2262.10 | 360.5 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2238.20 | 360.5 | 0 | 1.98 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2217.70 | 360.5 | 0 | 2.92 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2196.80 | 360.5 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2221.20 | 360.5 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2232.00 | 360.5 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2280.40 | 360.5 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2220.80 | 360.5 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2279.50 | 360.5 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2287.80 | 360.5 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2285.20 | 360.5 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2307.10 | 360.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2376.20 | 360.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2394.90 | 360.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2416.40 | 360.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2402.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2357.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2428.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2416.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2320 expiring on 28APR2026
Delta for 2320 CE is 0.84
Historical price for 2320 CE is as follows
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 136.4, which was 12.400000000000006 higher than the previous day. The implied volatity was 29.83, the open interest changed by -22 which decreased total open position to 215
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 123.95, which was 42.05 higher than the previous day. The implied volatity was 30.59, the open interest changed by -28 which decreased total open position to 236
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 80, which was -9.200000000000003 lower than the previous day. The implied volatity was 32.35, the open interest changed by -72 which decreased total open position to 265
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 85.8, which was 44.699999999999996 higher than the previous day. The implied volatity was 30.17, the open interest changed by -128 which decreased total open position to 340
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 40.35, which was -9.4 lower than the previous day. The implied volatity was 28.11, the open interest changed by 95 which increased total open position to 469
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 49.35, which was 22.15 higher than the previous day. The implied volatity was 27.27, the open interest changed by 223 which increased total open position to 375
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 28.1, which was -0.6 lower than the previous day. The implied volatity was 32.33, the open interest changed by 9 which increased total open position to 152
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 28.05, which was -0.35 lower than the previous day. The implied volatity was 32.54, the open interest changed by 3 which increased total open position to 142
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 28.5, which was -13.25 lower than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 140
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 40.45, which was 9.75 higher than the previous day. The implied volatity was 29.52, the open interest changed by -17 which decreased total open position to 140
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 30.2, which was -14.1 lower than the previous day. The implied volatity was 33.63, the open interest changed by 37 which increased total open position to 156
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 45.15, which was -20.55 lower than the previous day. The implied volatity was 31.05, the open interest changed by 87 which increased total open position to 119
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 66.25, which was 18.35 higher than the previous day. The implied volatity was 28.49, the open interest changed by 3 which increased total open position to 32
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 47.9, which was -312.6 lower than the previous day. The implied volatity was 28.95, the open interest changed by 29 which increased total open position to 29
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 360.5, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 360.5, 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 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 360.5, 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 360.5, 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 360.5, 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 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 0, 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 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 0, 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 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 0, 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 (11d) 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -1.27
Gamma: 0.00182
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 2440.30 | 14.35 | -5.950000000000001 | 32.07 | 926 | 205 | 573 |
| 15 Apr | 2423.10 | 20.15 | -26.9 | 32.46 | 1,015 | -91 | 366 |
| 13 Apr | 2352.40 | 47 | 6.649999999999999 | 32.67 | 1,666 | 125 | 461 |
| 10 Apr | 2360.70 | 40.5 | -44.55 | 28.42 | 1,953 | 60 | 358 |
| 9 Apr | 2269.60 | 85.65 | 9.9 | 30.33 | 404 | 128 | 298 |
| 8 Apr | 2282.40 | 75.15 | -73.85 | 30.32 | 469 | 154 | 175 |
| 7 Apr | 2186.20 | 149 | 5.8 | - | 0 | 0 | 21 |
| 6 Apr | 2184.30 | 149 | 5.8 | - | 0 | 0 | 21 |
| 2 Apr | 2169.00 | 149 | 5.8 | - | 0 | 0 | 21 |
| 1 Apr | 2225.80 | 149 | 5.8 | - | 0 | 0 | 21 |
| 30 Mar | 2165.20 | 149 | 5.8 | 13.61 | 1 | 0 | 21 |
| 27 Mar | 2207.40 | 143.2 | 39.65 | 34.13 | 6 | -2 | 22 |
| 25 Mar | 2270.20 | 104.5 | 13.55 | 32.4 | 19 | 2 | 23 |
| 24 Mar | 2217.30 | 90.95 | 36.95 | - | 0 | 0 | 21 |
| 23 Mar | 2121.30 | 90.95 | 36.95 | - | 0 | 0 | 21 |
| 20 Mar | 2195.40 | 90.95 | 36.95 | - | 0 | 0 | 0 |
| 19 Mar | 2186.00 | 90.95 | 36.95 | - | 0 | 0 | 21 |
| 18 Mar | 2262.10 | 90.95 | 36.95 | - | 0 | 0 | 21 |
| 17 Mar | 2238.20 | 90.95 | 36.95 | - | 0 | 0 | 21 |
| 16 Mar | 2217.70 | 90.95 | 36.95 | - | 0 | 0 | 0 |
| 13 Mar | 2196.80 | 90.95 | 36.95 | - | 0 | 0 | 0 |
| 12 Mar | 2221.20 | 90.95 | 36.95 | - | 0 | 0 | 0 |
| 11 Mar | 2232.00 | 90.95 | 36.95 | - | 0 | 0 | 21 |
| 10 Mar | 2280.40 | 90.95 | 36.95 | - | 0 | 0 | 21 |
| 9 Mar | 2220.80 | 90.95 | 36.95 | - | 0 | 0 | 21 |
| 6 Mar | 2279.50 | 90.95 | 36.95 | 25.54 | 3 | 1 | 22 |
| 5 Mar | 2287.80 | 54 | 4.15 | - | 0 | 0 | 0 |
| 4 Mar | 2285.20 | 54 | 4.15 | - | 0 | 0 | 21 |
| 2 Mar | 2307.10 | 54 | 4.15 | - | 0 | 0 | 0 |
| 27 Feb | 2376.20 | 54 | 4.15 | 24.93 | 2 | 0 | 21 |
| 26 Feb | 2394.90 | 49.85 | 4.25 | 25.22 | 10 | 8 | 21 |
| 25 Feb | 2416.40 | 45.6 | 23.4 | 25.31 | 13 | 12 | 12 |
| 2 Feb | 2402.00 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 2357.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 2428.30 | 0 | 0 | 3.65 | 0 | 0 | 0 |
| 29 Jan | 2416.00 | 0 | 0 | 3.52 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2320 expiring on 28APR2026
Delta for 2320 PE is -0.18
Historical price for 2320 PE is as follows
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 14.35, which was -5.950000000000001 lower than the previous day. The implied volatity was 32.07, the open interest changed by 205 which increased total open position to 573
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 20.15, which was -26.9 lower than the previous day. The implied volatity was 32.46, the open interest changed by -91 which decreased total open position to 366
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 47, which was 6.649999999999999 higher than the previous day. The implied volatity was 32.67, the open interest changed by 125 which increased total open position to 461
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 40.5, which was -44.55 lower than the previous day. The implied volatity was 28.42, the open interest changed by 60 which increased total open position to 358
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 85.65, which was 9.9 higher than the previous day. The implied volatity was 30.33, the open interest changed by 128 which increased total open position to 298
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 75.15, which was -73.85 lower than the previous day. The implied volatity was 30.32, the open interest changed by 154 which increased total open position to 175
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 149, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 149, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 149, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 149, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 149, which was 5.8 higher than the previous day. The implied volatity was 13.61, the open interest changed by 0 which decreased total open position to 21
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 143.2, which was 39.65 higher than the previous day. The implied volatity was 34.13, the open interest changed by -2 which decreased total open position to 22
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 104.5, which was 13.55 higher than the previous day. The implied volatity was 32.4, the open interest changed by 2 which increased total open position to 23
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 90.95, which was 36.95 higher than the previous day. The implied volatity was 25.54, the open interest changed by 1 which increased total open position to 22
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 54, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 54, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 54, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 54, which was 4.15 higher than the previous day. The implied volatity was 24.93, the open interest changed by 0 which decreased total open position to 21
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 49.85, which was 4.25 higher than the previous day. The implied volatity was 25.22, the open interest changed by 8 which increased total open position to 21
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 45.6, which was 23.4 higher than the previous day. The implied volatity was 25.31, the open interest changed by 12 which increased total open position to 12
On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 0, 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 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
