ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Mar 2026 04:10 PM IST
| ASIANPAINT 30-MAR-2026 2340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 2.25
Theta: -1.35
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 2279.50 | 37.2 | -0.2 | 23.76 | 1,084 | -33 | 489 | |||||||||
| 5 Mar | 2287.80 | 37 | -10.3 | 23 | 827 | 60 | 524 | |||||||||
| 4 Mar | 2285.20 | 47.9 | -5.2 | 25.74 | 946 | 71 | 467 | |||||||||
| 2 Mar | 2307.10 | 51.2 | -37.7 | 23.59 | 1,434 | 309 | 387 | |||||||||
| 27 Feb | 2376.20 | 89.35 | -9.65 | 21.16 | 293 | 51 | 78 | |||||||||
| 26 Feb | 2394.90 | 99 | -12.45 | 19.02 | 49 | 17 | 24 | |||||||||
| 25 Feb | 2416.40 | 112.65 | -3.2 | 18.79 | 18 | 7 | 7 | |||||||||
| 24 Feb | 2413.10 | 115.85 | -206.5 | 19.08 | 4 | 0 | 0 | |||||||||
| 23 Feb | 2429.70 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2428.10 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2400.80 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 2432.10 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2437.40 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2397.20 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2366.40 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2410.50 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2392.50 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2393.60 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2417.40 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2401.10 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2432.10 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2452.70 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2426.00 | 322.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2340 expiring on 30MAR2026
Delta for 2340 CE is 0.39
Historical price for 2340 CE is as follows
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 37.2, which was -0.2 lower than the previous day. The implied volatity was 23.76, the open interest changed by -33 which decreased total open position to 489
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 37, which was -10.3 lower than the previous day. The implied volatity was 23, the open interest changed by 60 which increased total open position to 524
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 47.9, which was -5.2 lower than the previous day. The implied volatity was 25.74, the open interest changed by 71 which increased total open position to 467
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 51.2, which was -37.7 lower than the previous day. The implied volatity was 23.59, the open interest changed by 309 which increased total open position to 387
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 89.35, which was -9.65 lower than the previous day. The implied volatity was 21.16, the open interest changed by 51 which increased total open position to 78
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 99, which was -12.45 lower than the previous day. The implied volatity was 19.02, the open interest changed by 17 which increased total open position to 24
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 112.65, which was -3.2 lower than the previous day. The implied volatity was 18.79, the open interest changed by 7 which increased total open position to 7
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 115.85, which was -206.5 lower than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 322.35, 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 2340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 2.28
Theta: -1
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 2279.50 | 92.4 | 13.55 | 29.28 | 120 | 4 | 266 |
| 5 Mar | 2287.80 | 81.05 | -12.95 | 24.1 | 52 | 3 | 264 |
| 4 Mar | 2285.20 | 94.65 | 14.1 | 31.28 | 219 | 16 | 263 |
| 2 Mar | 2307.10 | 82.75 | 44.45 | 28.5 | 781 | -53 | 250 |
| 27 Feb | 2376.20 | 38.1 | 6.7 | 22.62 | 873 | 102 | 304 |
| 26 Feb | 2394.90 | 31 | 3.75 | 22.09 | 326 | 72 | 201 |
| 25 Feb | 2416.40 | 27.45 | -1.2 | 22.41 | 218 | 38 | 127 |
| 24 Feb | 2413.10 | 28.65 | 2.5 | 22.86 | 129 | 14 | 89 |
| 23 Feb | 2429.70 | 26.9 | -0.35 | 23.93 | 63 | 22 | 75 |
| 20 Feb | 2428.10 | 28 | -8.35 | 23.04 | 77 | 0 | 53 |
| 19 Feb | 2400.80 | 37.3 | 13.55 | 22.45 | 73 | 27 | 52 |
| 18 Feb | 2432.10 | 23.55 | -4.2 | 21.42 | 19 | 14 | 24 |
| 17 Feb | 2437.40 | 27.75 | 12.65 | 23.34 | 10 | 9 | 9 |
| 16 Feb | 2397.20 | 15.1 | 0 | 2.86 | 0 | 0 | 0 |
| 13 Feb | 2366.40 | 15.1 | 0 | 1.97 | 0 | 0 | 0 |
| 12 Feb | 2410.50 | 15.1 | 0 | 3.11 | 0 | 0 | 0 |
| 11 Feb | 2392.50 | 15.1 | 0 | 2.59 | 0 | 0 | 0 |
| 10 Feb | 2393.60 | 15.1 | 0 | 2.69 | 0 | 0 | 0 |
| 9 Feb | 2417.40 | 15.1 | 0 | 3.28 | 0 | 0 | 0 |
| 6 Feb | 2401.10 | 15.1 | 0 | 2.93 | 0 | 0 | 0 |
| 5 Feb | 2432.10 | 15.1 | 0 | 3.61 | 0 | 0 | 0 |
| 4 Feb | 2452.70 | 15.1 | 0 | 4.16 | 0 | 0 | 0 |
| 3 Feb | 2426.00 | 15.1 | 0 | 3.45 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2340 expiring on 30MAR2026
Delta for 2340 PE is -0.58
Historical price for 2340 PE is as follows
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 92.4, which was 13.55 higher than the previous day. The implied volatity was 29.28, the open interest changed by 4 which increased total open position to 266
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 81.05, which was -12.95 lower than the previous day. The implied volatity was 24.1, the open interest changed by 3 which increased total open position to 264
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 94.65, which was 14.1 higher than the previous day. The implied volatity was 31.28, the open interest changed by 16 which increased total open position to 263
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 82.75, which was 44.45 higher than the previous day. The implied volatity was 28.5, the open interest changed by -53 which decreased total open position to 250
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 38.1, which was 6.7 higher than the previous day. The implied volatity was 22.62, the open interest changed by 102 which increased total open position to 304
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 31, which was 3.75 higher than the previous day. The implied volatity was 22.09, the open interest changed by 72 which increased total open position to 201
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 27.45, which was -1.2 lower than the previous day. The implied volatity was 22.41, the open interest changed by 38 which increased total open position to 127
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 28.65, which was 2.5 higher than the previous day. The implied volatity was 22.86, the open interest changed by 14 which increased total open position to 89
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 26.9, which was -0.35 lower than the previous day. The implied volatity was 23.93, the open interest changed by 22 which increased total open position to 75
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 28, which was -8.35 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 53
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 37.3, which was 13.55 higher than the previous day. The implied volatity was 22.45, the open interest changed by 27 which increased total open position to 52
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 23.55, which was -4.2 lower than the previous day. The implied volatity was 21.42, the open interest changed by 14 which increased total open position to 24
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 27.75, which was 12.65 higher than the previous day. The implied volatity was 23.34, the open interest changed by 9 which increased total open position to 9
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 2.86, 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 15.1, 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 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 3.11, 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 15.1, which was 0 lower than the previous day. The implied volatity was 2.59, 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 15.1, which was 0 lower than the previous day. The implied volatity was 2.69, 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 15.1, which was 0 lower than the previous day. The implied volatity was 3.28, 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 15.1, which was 0 lower than the previous day. The implied volatity was 2.93, 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 15.1, 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 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 4.16, 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 15.1, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
