ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
04 Mar 2026 04:10 PM IST
| ASIANPAINT 30-MAR-2026 2360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 2.32
Theta: -1.35
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 2285.20 | 38.95 | -5.35 | 25.13 | 2,423 | 737 | 1,229 | |||||||||
| 2 Mar | 2307.10 | 43.7 | -33.15 | 23.86 | 1,733 | 329 | 485 | |||||||||
| 27 Feb | 2376.20 | 77.4 | -6.75 | 21.21 | 429 | 81 | 155 | |||||||||
| 26 Feb | 2394.90 | 85.35 | -11.05 | 18.95 | 168 | 57 | 73 | |||||||||
| 25 Feb | 2416.40 | 95.6 | -12.1 | 17.68 | 38 | 14 | 17 | |||||||||
| 24 Feb | 2413.10 | 111.05 | -334.35 | 22.82 | 4 | 1 | 1 | |||||||||
| 23 Feb | 2429.70 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 2428.10 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2400.80 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2432.10 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2437.40 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2397.20 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2366.40 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2410.50 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2392.50 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2393.60 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2417.40 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2401.10 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2432.10 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2452.70 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2426.00 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2402.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2357.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2428.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2416.00 | 445.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2360 expiring on 30MAR2026
Delta for 2360 CE is 0.38
Historical price for 2360 CE is as follows
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 38.95, which was -5.35 lower than the previous day. The implied volatity was 25.13, the open interest changed by 737 which increased total open position to 1229
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 43.7, which was -33.15 lower than the previous day. The implied volatity was 23.86, the open interest changed by 329 which increased total open position to 485
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 77.4, which was -6.75 lower than the previous day. The implied volatity was 21.21, the open interest changed by 81 which increased total open position to 155
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 85.35, which was -11.05 lower than the previous day. The implied volatity was 18.95, the open interest changed by 57 which increased total open position to 73
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 95.6, which was -12.1 lower than the previous day. The implied volatity was 17.68, the open interest changed by 14 which increased total open position to 17
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 111.05, which was -334.35 lower than the previous day. The implied volatity was 22.82, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 445.4, 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 -, 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 30 Jan ASIANPAINT was trading at 2428.30. 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 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 445.4, 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 2360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 2.37
Theta: -1.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 2285.20 | 107 | 15.1 | 31.42 | 214 | -20 | 392 |
| 2 Mar | 2307.10 | 96.05 | 50.2 | 29.22 | 4,150 | -1 | 426 |
| 27 Feb | 2376.20 | 45.3 | 7.2 | 22.36 | 1,584 | 137 | 427 |
| 26 Feb | 2394.90 | 37.6 | 5 | 21.98 | 525 | 68 | 290 |
| 25 Feb | 2416.40 | 33.1 | -0.95 | 22.2 | 397 | 66 | 222 |
| 24 Feb | 2413.10 | 33.6 | 2.65 | 22.37 | 337 | 72 | 156 |
| 23 Feb | 2429.70 | 30.85 | -3.05 | 23.14 | 77 | 0 | 83 |
| 20 Feb | 2428.10 | 34.25 | -8.75 | 23.2 | 137 | -4 | 82 |
| 19 Feb | 2400.80 | 45.35 | 16.6 | 22.74 | 120 | 32 | 80 |
| 18 Feb | 2432.10 | 28.75 | -4.95 | 21.38 | 43 | 31 | 48 |
| 17 Feb | 2437.40 | 33.7 | 21.55 | 23.48 | 29 | 18 | 18 |
| 16 Feb | 2397.20 | 12.15 | 0 | 2.21 | 0 | 0 | 0 |
| 13 Feb | 2366.40 | 12.15 | 0 | 1.29 | 0 | 0 | 0 |
| 12 Feb | 2410.50 | 12.15 | 0 | 2.5 | 0 | 0 | 0 |
| 11 Feb | 2392.50 | 12.15 | 0 | 2.17 | 0 | 0 | 0 |
| 10 Feb | 2393.60 | 12.15 | 0 | 2.08 | 0 | 0 | 0 |
| 9 Feb | 2417.40 | 12.15 | 0 | 2.64 | 0 | 0 | 0 |
| 6 Feb | 2401.10 | 12.15 | 0 | 2.35 | 0 | 0 | 0 |
| 5 Feb | 2432.10 | 12.15 | 0 | 3.07 | 0 | 0 | 0 |
| 4 Feb | 2452.70 | 12.15 | 0 | 3.55 | 0 | 0 | 0 |
| 3 Feb | 2426.00 | 12.15 | 0 | 2.91 | 0 | 0 | 0 |
| 2 Feb | 2402.00 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 2357.00 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 2428.30 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 2416.00 | 12.15 | 0 | 3.6 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2360 expiring on 30MAR2026
Delta for 2360 PE is -0.59
Historical price for 2360 PE is as follows
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 107, which was 15.1 higher than the previous day. The implied volatity was 31.42, the open interest changed by -20 which decreased total open position to 392
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 96.05, which was 50.2 higher than the previous day. The implied volatity was 29.22, the open interest changed by -1 which decreased total open position to 426
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 45.3, which was 7.2 higher than the previous day. The implied volatity was 22.36, the open interest changed by 137 which increased total open position to 427
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 37.6, which was 5 higher than the previous day. The implied volatity was 21.98, the open interest changed by 68 which increased total open position to 290
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 33.1, which was -0.95 lower than the previous day. The implied volatity was 22.2, the open interest changed by 66 which increased total open position to 222
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 33.6, which was 2.65 higher than the previous day. The implied volatity was 22.37, the open interest changed by 72 which increased total open position to 156
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 30.85, which was -3.05 lower than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 83
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 34.25, which was -8.75 lower than the previous day. The implied volatity was 23.2, the open interest changed by -4 which decreased total open position to 82
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 45.35, which was 16.6 higher than the previous day. The implied volatity was 22.74, the open interest changed by 32 which increased total open position to 80
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 28.75, which was -4.95 lower than the previous day. The implied volatity was 21.38, the open interest changed by 31 which increased total open position to 48
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 33.7, which was 21.55 higher than the previous day. The implied volatity was 23.48, the open interest changed by 18 which increased total open position to 18
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 2.21, 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 12.15, which was 0 lower than the previous day. The implied volatity was 1.29, 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 12.15, 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 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 2.17, 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 12.15, which was 0 lower than the previous day. The implied volatity was 2.08, 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 12.15, which was 0 lower than the previous day. The implied volatity was 2.64, 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 12.15, which was 0 lower than the previous day. The implied volatity was 2.35, 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 12.15, 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
On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 3.55, 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 12.15, which was 0 lower than the previous day. The implied volatity was 2.91, 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 -, 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 30 Jan ASIANPAINT was trading at 2428.30. 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 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 3.6, the open interest changed by 0 which decreased total open position to 0
