ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
02 Mar 2026 04:10 PM IST
| ASIANPAINT 30-MAR-2026 2380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 2.39
Theta: -1.22
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 2307.10 | 35.5 | -29.25 | 23.44 | 1,049 | 274 | 476 | |||||||||
| 27 Feb | 2376.20 | 65.1 | -6.85 | 20.75 | 778 | 80 | 200 | |||||||||
| 26 Feb | 2394.90 | 74.35 | -9.05 | 19.45 | 221 | 34 | 120 | |||||||||
| 25 Feb | 2416.40 | 82.95 | -4.7 | 18.02 | 111 | 39 | 86 | |||||||||
| 24 Feb | 2413.10 | 88.1 | -11.4 | 19.05 | 109 | 1 | 46 | |||||||||
| 23 Feb | 2429.70 | 100.35 | 8.2 | 18.13 | 30 | 15 | 44 | |||||||||
| 20 Feb | 2428.10 | 92.15 | 11.25 | 15.33 | 68 | 16 | 28 | |||||||||
| 19 Feb | 2400.80 | 79.8 | -28.8 | 19.24 | 18 | 5 | 11 | |||||||||
| 18 Feb | 2432.10 | 108.6 | 0 | 19.01 | 4 | 0 | 3 | |||||||||
| 17 Feb | 2437.40 | 108.6 | 30.2 | 17.37 | 4 | 2 | 3 | |||||||||
| 16 Feb | 2397.20 | 78.4 | -210.2 | 15.98 | 3 | 0 | 0 | |||||||||
| 13 Feb | 2366.40 | 288.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2410.50 | 288.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2392.50 | 288.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2393.60 | 288.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2417.40 | 288.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2401.10 | 288.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2432.10 | 288.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2452.70 | 288.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2426.00 | 288.6 | 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 | 288.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2380 expiring on 30MAR2026
Delta for 2380 CE is 0.36
Historical price for 2380 CE is as follows
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 35.5, which was -29.25 lower than the previous day. The implied volatity was 23.44, the open interest changed by 274 which increased total open position to 476
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 65.1, which was -6.85 lower than the previous day. The implied volatity was 20.75, the open interest changed by 80 which increased total open position to 200
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 74.35, which was -9.05 lower than the previous day. The implied volatity was 19.45, the open interest changed by 34 which increased total open position to 120
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 82.95, which was -4.7 lower than the previous day. The implied volatity was 18.02, the open interest changed by 39 which increased total open position to 86
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 88.1, which was -11.4 lower than the previous day. The implied volatity was 19.05, the open interest changed by 1 which increased total open position to 46
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 100.35, which was 8.2 higher than the previous day. The implied volatity was 18.13, the open interest changed by 15 which increased total open position to 44
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 92.15, which was 11.25 higher than the previous day. The implied volatity was 15.33, the open interest changed by 16 which increased total open position to 28
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 79.8, which was -28.8 lower than the previous day. The implied volatity was 19.24, the open interest changed by 5 which increased total open position to 11
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 108.6, which was 0 lower than the previous day. The implied volatity was 19.01, the open interest changed by 0 which decreased total open position to 3
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 108.6, which was 30.2 higher than the previous day. The implied volatity was 17.37, the open interest changed by 2 which increased total open position to 3
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 78.4, which was -210.2 lower than the previous day. The implied volatity was 15.98, 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 288.6, 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 288.6, 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 288.6, 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 288.6, 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 288.6, 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 288.6, 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 288.6, 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 288.6, 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 288.6, 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 288.6, 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 2380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 2.45
Theta: -0.87
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 2307.10 | 108.3 | 54.8 | 29.21 | 594 | -167 | 269 |
| 27 Feb | 2376.20 | 54.2 | 8.7 | 22.37 | 1,209 | 155 | 434 |
| 26 Feb | 2394.90 | 44.2 | 5.55 | 21.52 | 474 | 94 | 275 |
| 25 Feb | 2416.40 | 39.35 | -1.1 | 21.9 | 272 | 19 | 181 |
| 24 Feb | 2413.10 | 40.35 | 3.65 | 22.27 | 255 | 9 | 160 |
| 23 Feb | 2429.70 | 36 | -3.75 | 22.8 | 104 | 38 | 153 |
| 20 Feb | 2428.10 | 40.6 | -9.45 | 23.1 | 139 | 50 | 114 |
| 19 Feb | 2400.80 | 52.1 | 17.05 | 22.3 | 64 | 40 | 65 |
| 18 Feb | 2432.10 | 34.8 | -2.6 | 21.35 | 5 | 0 | 25 |
| 17 Feb | 2437.40 | 37.4 | -12 | 22.57 | 36 | 9 | 25 |
| 16 Feb | 2397.20 | 49.4 | -18.55 | 21.93 | 14 | 7 | 15 |
| 13 Feb | 2366.40 | 67.95 | 9.95 | 23.1 | 8 | 3 | 8 |
| 12 Feb | 2410.50 | 58 | -2 | - | 0 | 0 | 5 |
| 11 Feb | 2392.50 | 58 | -2 | 22.91 | 1 | 0 | 5 |
| 10 Feb | 2393.60 | 60 | 5.8 | 23.77 | 1 | 0 | 4 |
| 9 Feb | 2417.40 | 54.2 | 0 | 24.1 | 1 | 0 | 3 |
| 6 Feb | 2401.10 | 54.2 | 15.15 | 22.52 | 1 | 0 | 2 |
| 5 Feb | 2432.10 | 39.05 | 18.15 | 20.63 | 2 | 0 | 0 |
| 4 Feb | 2452.70 | 20.9 | 0 | 3.06 | 0 | 0 | 0 |
| 3 Feb | 2426.00 | 20.9 | 0 | 2.34 | 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 | 20.9 | 0 | 3.05 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2380 expiring on 30MAR2026
Delta for 2380 PE is -0.61
Historical price for 2380 PE is as follows
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 108.3, which was 54.8 higher than the previous day. The implied volatity was 29.21, the open interest changed by -167 which decreased total open position to 269
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 54.2, which was 8.7 higher than the previous day. The implied volatity was 22.37, the open interest changed by 155 which increased total open position to 434
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 44.2, which was 5.55 higher than the previous day. The implied volatity was 21.52, the open interest changed by 94 which increased total open position to 275
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 39.35, which was -1.1 lower than the previous day. The implied volatity was 21.9, the open interest changed by 19 which increased total open position to 181
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 40.35, which was 3.65 higher than the previous day. The implied volatity was 22.27, the open interest changed by 9 which increased total open position to 160
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 36, which was -3.75 lower than the previous day. The implied volatity was 22.8, the open interest changed by 38 which increased total open position to 153
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 40.6, which was -9.45 lower than the previous day. The implied volatity was 23.1, the open interest changed by 50 which increased total open position to 114
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 52.1, which was 17.05 higher than the previous day. The implied volatity was 22.3, the open interest changed by 40 which increased total open position to 65
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 34.8, which was -2.6 lower than the previous day. The implied volatity was 21.35, the open interest changed by 0 which decreased total open position to 25
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 37.4, which was -12 lower than the previous day. The implied volatity was 22.57, the open interest changed by 9 which increased total open position to 25
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 49.4, which was -18.55 lower than the previous day. The implied volatity was 21.93, the open interest changed by 7 which increased total open position to 15
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 67.95, which was 9.95 higher than the previous day. The implied volatity was 23.1, the open interest changed by 3 which increased total open position to 8
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 58, which was -2 lower than the previous day. The implied volatity was -, 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 58, which was -2 lower than the previous day. The implied volatity was 22.91, 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 60, which was 5.8 higher than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 4
On 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 54.2, which was 0 lower than the previous day. The implied volatity was 24.1, the open interest changed by 0 which decreased total open position to 3
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 54.2, which was 15.15 higher than the previous day. The implied volatity was 22.52, 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 39.05, which was 18.15 higher than the previous day. The implied volatity was 20.63, 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 20.9, which was 0 lower than the previous day. The implied volatity was 3.06, 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 20.9, which was 0 lower than the previous day. The implied volatity was 2.34, 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 20.9, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
