ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
10 Mar 2026 11:05 AM IST
| ASIANPAINT 30-MAR-2026 2320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 2.05
Theta: -1.58
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 2266.20 | 38.3 | 8.75 | 26.49 | 868 | -47 | 444 | |||||||||
| 9 Mar | 2220.80 | 28.35 | -16.5 | 29.28 | 1,319 | 93 | 493 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 2279.50 | 46 | 0 | 24.16 | 1,113 | -17 | 402 | |||||||||
| 5 Mar | 2287.80 | 44.85 | -11.65 | 22.98 | 852 | 44 | 421 | |||||||||
| 4 Mar | 2285.20 | 56.95 | -5.55 | 25.97 | 987 | 66 | 381 | |||||||||
| 2 Mar | 2307.10 | 60.75 | -33.5 | 23.74 | 1,356 | 300 | 310 | |||||||||
| 27 Feb | 2376.20 | 94.25 | -39.2 | 17.6 | 20 | 9 | 9 | |||||||||
| 26 Feb | 2394.90 | 133.45 | -348.05 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2416.40 | 133.45 | -348.05 | - | 3 | 0 | 0 | |||||||||
| 24 Feb | 2413.10 | 133.45 | -348.05 | 20.21 | 3 | 1 | 1 | |||||||||
| 23 Feb | 2429.70 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2428.10 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2400.80 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2432.10 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2437.40 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2397.20 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2366.40 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2410.50 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2392.50 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2393.60 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2417.40 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2401.10 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2432.10 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2452.70 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2426.00 | 481.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2320 expiring on 30MAR2026
Delta for 2320 CE is 0.4
Historical price for 2320 CE is as follows
On 10 Mar ASIANPAINT was trading at 2266.20. The strike last trading price was 38.3, which was 8.75 higher than the previous day. The implied volatity was 26.49, the open interest changed by -47 which decreased total open position to 444
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 28.35, which was -16.5 lower than the previous day. The implied volatity was 29.28, the open interest changed by 93 which increased total open position to 493
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was 24.16, the open interest changed by -17 which decreased total open position to 402
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 44.85, which was -11.65 lower than the previous day. The implied volatity was 22.98, the open interest changed by 44 which increased total open position to 421
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 56.95, which was -5.55 lower than the previous day. The implied volatity was 25.97, the open interest changed by 66 which increased total open position to 381
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 60.75, which was -33.5 lower than the previous day. The implied volatity was 23.74, the open interest changed by 300 which increased total open position to 310
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 94.25, which was -39.2 lower than the previous day. The implied volatity was 17.6, the open interest changed by 9 which increased total open position to 9
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 133.45, which was -348.05 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 133.45, which was -348.05 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 133.45, which was -348.05 lower than the previous day. The implied volatity was 20.21, the open interest changed by 1 which increased total open position to 1
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 481.5, 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 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 481.5, 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 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 481.5, 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 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 481.5, 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 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 481.5, 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 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 481.5, 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 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 481.5, 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 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 481.5, 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 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 481.5, 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 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 481.5, 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 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 481.5, 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 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 481.5, 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 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 481.5, 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 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 481.5, 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 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 481.5, 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
| ASIANPAINT 30MAR2026 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 2.02
Theta: -0.81
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 2266.20 | 77.5 | -41.35 | 24.38 | 122 | -29 | 372 |
| 9 Mar | 2220.80 | 124.35 | 44.3 | 32.65 | 230 | -34 | 401 |
| 6 Mar | 2279.50 | 80.3 | 11.2 | 29.12 | 771 | -217 | 437 |
| 5 Mar | 2287.80 | 72.5 | -11.2 | 25.5 | 866 | 300 | 655 |
| 4 Mar | 2285.20 | 83.9 | 14.5 | 31.47 | 605 | 46 | 355 |
| 2 Mar | 2307.10 | 74.4 | 42.55 | 29.39 | 2,178 | 47 | 317 |
| 27 Feb | 2376.20 | 32.55 | 6.25 | 23.19 | 771 | 158 | 270 |
| 26 Feb | 2394.90 | 26.1 | 3.25 | 22.55 | 247 | 4 | 112 |
| 25 Feb | 2416.40 | 23.2 | -1.3 | 22.9 | 229 | 29 | 108 |
| 24 Feb | 2413.10 | 24 | 2.15 | 23.18 | 120 | 18 | 80 |
| 23 Feb | 2429.70 | 21.85 | -1.9 | 23.78 | 95 | 37 | 62 |
| 20 Feb | 2428.10 | 24.3 | -6.55 | 23.63 | 50 | -16 | 25 |
| 19 Feb | 2400.80 | 31.6 | 11.45 | 22.71 | 31 | 0 | 41 |
| 18 Feb | 2432.10 | 19.85 | -4.25 | 21.81 | 39 | 26 | 39 |
| 17 Feb | 2437.40 | 24.1 | -7.9 | 23.85 | 13 | 7 | 12 |
| 16 Feb | 2397.20 | 32 | -1 | 23.08 | 1 | 0 | 4 |
| 13 Feb | 2366.40 | 33 | -3 | - | 0 | 0 | 4 |
| 12 Feb | 2410.50 | 33 | -3 | 23.63 | 1 | 0 | 5 |
| 11 Feb | 2392.50 | 36 | 5.2 | - | 0 | 0 | 5 |
| 10 Feb | 2393.60 | 36 | 5.2 | 23.17 | 2 | 1 | 5 |
| 9 Feb | 2417.40 | 30.8 | 6.55 | 23.05 | 2 | 1 | 3 |
| 6 Feb | 2401.10 | 24.25 | 15.4 | - | 0 | 0 | 2 |
| 5 Feb | 2432.10 | 24.25 | 15.4 | 21.05 | 2 | 0 | 0 |
| 4 Feb | 2452.70 | 8.85 | 0 | 4.65 | 0 | 0 | 0 |
| 3 Feb | 2426.00 | 8.85 | 0 | 4.02 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2320 expiring on 30MAR2026
Delta for 2320 PE is -0.62
Historical price for 2320 PE is as follows
On 10 Mar ASIANPAINT was trading at 2266.20. The strike last trading price was 77.5, which was -41.35 lower than the previous day. The implied volatity was 24.38, the open interest changed by -29 which decreased total open position to 372
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 124.35, which was 44.3 higher than the previous day. The implied volatity was 32.65, the open interest changed by -34 which decreased total open position to 401
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 80.3, which was 11.2 higher than the previous day. The implied volatity was 29.12, the open interest changed by -217 which decreased total open position to 437
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 72.5, which was -11.2 lower than the previous day. The implied volatity was 25.5, the open interest changed by 300 which increased total open position to 655
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 83.9, which was 14.5 higher than the previous day. The implied volatity was 31.47, the open interest changed by 46 which increased total open position to 355
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 74.4, which was 42.55 higher than the previous day. The implied volatity was 29.39, the open interest changed by 47 which increased total open position to 317
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 32.55, which was 6.25 higher than the previous day. The implied volatity was 23.19, the open interest changed by 158 which increased total open position to 270
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 26.1, which was 3.25 higher than the previous day. The implied volatity was 22.55, the open interest changed by 4 which increased total open position to 112
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 23.2, which was -1.3 lower than the previous day. The implied volatity was 22.9, the open interest changed by 29 which increased total open position to 108
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 24, which was 2.15 higher than the previous day. The implied volatity was 23.18, the open interest changed by 18 which increased total open position to 80
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 21.85, which was -1.9 lower than the previous day. The implied volatity was 23.78, the open interest changed by 37 which increased total open position to 62
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 24.3, which was -6.55 lower than the previous day. The implied volatity was 23.63, the open interest changed by -16 which decreased total open position to 25
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 31.6, which was 11.45 higher than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 41
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 19.85, which was -4.25 lower than the previous day. The implied volatity was 21.81, the open interest changed by 26 which increased total open position to 39
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 24.1, which was -7.9 lower than the previous day. The implied volatity was 23.85, the open interest changed by 7 which increased total open position to 12
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 32, which was -1 lower than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 4
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 33, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 33, which was -3 lower than the previous day. The implied volatity was 23.63, the open interest changed by 0 which decreased total open position to 5
On 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 36, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 36, which was 5.2 higher than the previous day. The implied volatity was 23.17, the open interest changed by 1 which increased total open position to 5
On 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 30.8, which was 6.55 higher than the previous day. The implied volatity was 23.05, the open interest changed by 1 which increased total open position to 3
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 24.25, which was 15.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 24.25, which was 15.4 higher than the previous day. The implied volatity was 21.05, 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 8.85, 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 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
