ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
17 Apr 2026 04:11 PM IST
| ASIANPAINT 28-Apr-2026 (10d) 2340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.01
Theta: -0.81
Gamma: 0.00157
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 2464.00 | 137.25 | 18.75 | 23.86 | 75 | -8 | 519 | |||||||||
| 16 Apr | 2440.30 | 119.05 | 11.599999999999994 | 28.76 | 212 | -32 | 525 | |||||||||
| 15 Apr | 2423.10 | 108.6 | 39.849999999999994 | 30.14 | 875 | -141 | 557 | |||||||||
| 13 Apr | 2352.40 | 68 | -8.200000000000003 | 31.9 | 2,736 | 79 | 695 | |||||||||
| 10 Apr | 2360.70 | 72.7 | 39.2 | 29.29 | 7,880 | 15 | 615 | |||||||||
| 9 Apr | 2269.60 | 33.2 | -8.3 | 28.05 | 564 | -15 | 601 | |||||||||
| 8 Apr | 2282.40 | 41.5 | 19.5 | 27.41 | 2,040 | 470 | 616 | |||||||||
| 7 Apr | 2186.20 | 22.7 | -0.95 | 31.89 | 156 | -3 | 147 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 2184.30 | 24 | 0.1 | 32.85 | 181 | 13 | 153 | |||||||||
| 2 Apr | 2169.00 | 23.5 | -11.8 | 32.21 | 277 | 14 | 138 | |||||||||
| 1 Apr | 2225.80 | 34.2 | 8.5 | 29.41 | 477 | -17 | 126 | |||||||||
| 30 Mar | 2165.20 | 25.8 | -12.45 | 31.79 | 87 | -16 | 143 | |||||||||
| 27 Mar | 2207.40 | 38.6 | -21 | 30.78 | 192 | 152 | 159 | |||||||||
| 25 Mar | 2270.20 | 59.6 | -101.15 | 29.03 | 16 | 7 | 7 | |||||||||
| 24 Mar | 2217.30 | 160.75 | 0 | 3.61 | 0 | 0 | 0 | |||||||||
| 23 Mar | 2121.30 | 160.75 | 0 | 7.05 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2195.40 | 160.75 | 0 | 4.15 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2186.00 | 160.75 | 0 | 4.14 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2262.10 | 160.75 | 0 | 2 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2238.20 | 160.75 | 0 | 2.5 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2217.70 | 160.75 | 0 | 3.51 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2196.80 | 160.75 | 0 | 3.74 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2221.20 | 160.75 | 0 | 2.87 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2232.00 | 160.75 | 0 | 2.61 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2280.40 | 160.75 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2220.80 | 160.75 | 0 | 2.84 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2279.50 | 160.75 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2287.80 | 160.75 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2285.20 | 160.75 | 0 | 0.53 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2307.10 | 160.75 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2376.20 | 160.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2394.90 | 160.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2416.40 | 160.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2340 expiring on 28APR2026
Delta for 2340 CE is 0.91
Historical price for 2340 CE is as follows
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 137.25, which was 18.75 higher than the previous day. The implied volatity was 23.86, the open interest changed by -8 which decreased total open position to 519
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 119.05, which was 11.599999999999994 higher than the previous day. The implied volatity was 28.76, the open interest changed by -32 which decreased total open position to 525
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 108.6, which was 39.849999999999994 higher than the previous day. The implied volatity was 30.14, the open interest changed by -141 which decreased total open position to 557
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 68, which was -8.200000000000003 lower than the previous day. The implied volatity was 31.9, the open interest changed by 79 which increased total open position to 695
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 72.7, which was 39.2 higher than the previous day. The implied volatity was 29.29, the open interest changed by 15 which increased total open position to 615
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 33.2, which was -8.3 lower than the previous day. The implied volatity was 28.05, the open interest changed by -15 which decreased total open position to 601
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 41.5, which was 19.5 higher than the previous day. The implied volatity was 27.41, the open interest changed by 470 which increased total open position to 616
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 22.7, which was -0.95 lower than the previous day. The implied volatity was 31.89, the open interest changed by -3 which decreased total open position to 147
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 24, which was 0.1 higher than the previous day. The implied volatity was 32.85, the open interest changed by 13 which increased total open position to 153
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 23.5, which was -11.8 lower than the previous day. The implied volatity was 32.21, the open interest changed by 14 which increased total open position to 138
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 34.2, which was 8.5 higher than the previous day. The implied volatity was 29.41, the open interest changed by -17 which decreased total open position to 126
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 25.8, which was -12.45 lower than the previous day. The implied volatity was 31.79, the open interest changed by -16 which decreased total open position to 143
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 38.6, which was -21 lower than the previous day. The implied volatity was 30.78, the open interest changed by 152 which increased total open position to 159
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 59.6, which was -101.15 lower than the previous day. The implied volatity was 29.03, the open interest changed by 7 which increased total open position to 7
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 160.75, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 160.75, which was 0 lower than the previous day. The implied volatity was 7.05, 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 160.75, which was 0 lower than the previous day. The implied volatity was 4.15, 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 160.75, which was 0 lower than the previous day. The implied volatity was 4.14, 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 160.75, which was 0 lower than the previous day. The implied volatity was 2, 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 160.75, which was 0 lower than the previous day. The implied volatity was 2.5, 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 160.75, which was 0 lower than the previous day. The implied volatity was 3.51, 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 160.75, which was 0 lower than the previous day. The implied volatity was 3.74, 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 160.75, which was 0 lower than the previous day. The implied volatity was 2.87, 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 160.75, which was 0 lower than the previous day. The implied volatity was 2.61, 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 160.75, which was 0 lower than the previous day. The implied volatity was 0.51, 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 160.75, which was 0 lower than the previous day. The implied volatity was 2.84, 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 160.75, which was 0 lower than the previous day. The implied volatity was 0.8, 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 160.75, which was 0 lower than the previous day. The implied volatity was 0.68, 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 160.75, which was 0 lower than the previous day. The implied volatity was 0.53, 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 160.75, which was 0 lower than the previous day. The implied volatity was 0.03, 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 160.75, 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 160.75, 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 160.75, 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 (10d) 2340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.01
Theta: -1.17
Gamma: 0.00169
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 2464.00 | 11.15 | -6.6 | 31.88 | 792 | -61 | 620 |
| 16 Apr | 2440.30 | 17.75 | -6.699999999999999 | 31.38 | 982 | -53 | 681 |
| 15 Apr | 2423.10 | 24.45 | -30.349999999999998 | 31.91 | 1,347 | -59 | 730 |
| 13 Apr | 2352.40 | 54.65 | 6.549999999999997 | 31.93 | 3,314 | 84 | 785 |
| 10 Apr | 2360.70 | 48.1 | -47.699999999999996 | 27.98 | 3,331 | 474 | 716 |
| 9 Apr | 2269.60 | 95.8 | 8.85 | 29.01 | 114 | 21 | 242 |
| 8 Apr | 2282.40 | 85.9 | -78 | 29.89 | 507 | 187 | 222 |
| 7 Apr | 2186.20 | 164.2 | 19.5 | - | 0 | 0 | 35 |
| 6 Apr | 2184.30 | 164.2 | 19.5 | 35.35 | 18 | 2 | 29 |
| 2 Apr | 2169.00 | 144.7 | -45.3 | - | 0 | 0 | 27 |
| 1 Apr | 2225.80 | 144.7 | -45.3 | 35.67 | 31 | 4 | 26 |
| 30 Mar | 2165.20 | 190 | 33.4 | 37.34 | 4 | 0 | 22 |
| 27 Mar | 2207.40 | 155.05 | 50.95 | 33.37 | 23 | 10 | 20 |
| 25 Mar | 2270.20 | 104.1 | -49.35 | 27.99 | 6 | 4 | 10 |
| 24 Mar | 2217.30 | 152 | 91.1 | 34.15 | 8 | 4 | 4 |
| 23 Mar | 2121.30 | 60.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2195.40 | 60.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2186.00 | 60.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2262.10 | 60.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2238.20 | 60.9 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2217.70 | 60.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2196.80 | 60.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2221.20 | 60.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2232.00 | 60.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2280.40 | 60.9 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2220.80 | 60.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2279.50 | 60.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2287.80 | 60.9 | 0 | 0.02 | 0 | 0 | 0 |
| 4 Mar | 2285.20 | 60.9 | 0 | 0.09 | 0 | 0 | 0 |
| 2 Mar | 2307.10 | 60.9 | 0 | 0.06 | 0 | 0 | 0 |
| 27 Feb | 2376.20 | 60.9 | 0 | 2.09 | 0 | 0 | 0 |
| 26 Feb | 2394.90 | 60.9 | 0 | 2.58 | 0 | 0 | 0 |
| 25 Feb | 2416.40 | 60.9 | 0 | 3.07 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2340 expiring on 28APR2026
Delta for 2340 PE is -0.15
Historical price for 2340 PE is as follows
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 11.15, which was -6.6 lower than the previous day. The implied volatity was 31.88, the open interest changed by -61 which decreased total open position to 620
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 17.75, which was -6.699999999999999 lower than the previous day. The implied volatity was 31.38, the open interest changed by -53 which decreased total open position to 681
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 24.45, which was -30.349999999999998 lower than the previous day. The implied volatity was 31.91, the open interest changed by -59 which decreased total open position to 730
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 54.65, which was 6.549999999999997 higher than the previous day. The implied volatity was 31.93, the open interest changed by 84 which increased total open position to 785
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 48.1, which was -47.699999999999996 lower than the previous day. The implied volatity was 27.98, the open interest changed by 474 which increased total open position to 716
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 95.8, which was 8.85 higher than the previous day. The implied volatity was 29.01, the open interest changed by 21 which increased total open position to 242
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 85.9, which was -78 lower than the previous day. The implied volatity was 29.89, the open interest changed by 187 which increased total open position to 222
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 164.2, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 164.2, which was 19.5 higher than the previous day. The implied volatity was 35.35, the open interest changed by 2 which increased total open position to 29
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 144.7, which was -45.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 144.7, which was -45.3 lower than the previous day. The implied volatity was 35.67, the open interest changed by 4 which increased total open position to 26
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 190, which was 33.4 higher than the previous day. The implied volatity was 37.34, the open interest changed by 0 which decreased total open position to 22
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 155.05, which was 50.95 higher than the previous day. The implied volatity was 33.37, the open interest changed by 10 which increased total open position to 20
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 104.1, which was -49.35 lower than the previous day. The implied volatity was 27.99, the open interest changed by 4 which increased total open position to 10
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 152, which was 91.1 higher than the previous day. The implied volatity was 34.15, the open interest changed by 4 which increased total open position to 4
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 60.9, 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 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 60.9, which was 0 lower than the previous day. The implied volatity was 0.02, 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 60.9, which was 0 lower than the previous day. The implied volatity was 0.09, 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 60.9, which was 0 lower than the previous day. The implied volatity was 0.06, 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 60.9, which was 0 lower than the previous day. The implied volatity was 2.09, 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 60.9, which was 0 lower than the previous day. The implied volatity was 2.58, 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 60.9, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
