ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
23 Apr 2026 04:10 PM IST
| ASIANPAINT 28-Apr-2026 (4d) 2420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.01
Theta: -1.25
Gamma: 0.00203
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 2521.40 | 104.85 | -36.55000000000001 | 29.54 | 48 | 2 | 362 | |||||||||
| 22 Apr | 2562.90 | 141.25 | 14.849999999999994 | 32.29 | 32 | -2 | 361 | |||||||||
| 21 Apr | 2543.60 | 126.3 | 18.849999999999994 | 21.4 | 90 | -10 | 364 | |||||||||
| 20 Apr | 2516.80 | 105.5 | 33.25 | 26.09 | 318 | 25 | 378 | |||||||||
| 17 Apr | 2464.00 | 76 | 13.200000000000003 | 24.71 | 1,401 | -62 | 356 | |||||||||
| 16 Apr | 2440.30 | 63.3 | 5.899999999999999 | 28.05 | 2,143 | -253 | 418 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 2423.10 | 56.35 | 24 | 29.24 | 3,818 | 551 | 671 | |||||||||
| 13 Apr | 2352.40 | 31.5 | -6.049999999999997 | 29.57 | 852 | -12 | 119 | |||||||||
| 10 Apr | 2360.70 | 35 | 20.8 | 27.82 | 1,941 | 38 | 132 | |||||||||
| 9 Apr | 2269.60 | 14 | -4.4 | 28.06 | 138 | 16 | 96 | |||||||||
| 8 Apr | 2282.40 | 18.5 | 8.8 | 27.44 | 527 | -41 | 80 | |||||||||
| 7 Apr | 2186.20 | 9.75 | -1.2 | 31.57 | 51 | -18 | 120 | |||||||||
| 6 Apr | 2184.30 | 10.85 | -0.85 | 32.56 | 76 | -13 | 140 | |||||||||
| 2 Apr | 2169.00 | 11.75 | -6 | 32.51 | 85 | 37 | 151 | |||||||||
| 1 Apr | 2225.80 | 17.35 | 3.65 | 29.72 | 174 | -27 | 117 | |||||||||
| 30 Mar | 2165.20 | 13.8 | -5.8 | 32.37 | 168 | 71 | 144 | |||||||||
| 27 Mar | 2207.40 | 20.6 | -13.15 | 30.61 | 89 | 1 | 72 | |||||||||
| 25 Mar | 2270.20 | 33.75 | 11.2 | 28.85 | 2 | 0 | 70 | |||||||||
| 24 Mar | 2217.30 | 22.55 | 3.2 | 28.92 | 30 | 0 | 70 | |||||||||
| 23 Mar | 2121.30 | 19.35 | -6.35 | - | 0 | 0 | 70 | |||||||||
| 20 Mar | 2195.40 | 19.35 | -6.35 | - | 0 | 0 | 70 | |||||||||
| 19 Mar | 2186.00 | 19.35 | -6.35 | 27.61 | 1 | 0 | 70 | |||||||||
| 18 Mar | 2262.10 | 25.7 | 4.55 | 23.78 | 14 | -3 | 70 | |||||||||
| 17 Mar | 2238.20 | 21.15 | 0.45 | 23.43 | 2 | 0 | 73 | |||||||||
| 16 Mar | 2217.70 | 20.4 | -1.9 | 25.17 | 4 | 1 | 74 | |||||||||
| 13 Mar | 2196.80 | 22.15 | -3.2 | 26.89 | 6 | 0 | 0 | |||||||||
| 12 Mar | 2221.20 | 25.35 | -23.65 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2232.00 | 25.35 | -23.65 | - | 0 | 0 | 79 | |||||||||
| 10 Mar | 2280.40 | 25.35 | -23.65 | - | 1 | 0 | 79 | |||||||||
| 9 Mar | 2220.80 | 25.35 | -23.65 | 24.89 | 1 | 0 | 79 | |||||||||
| 6 Mar | 2279.50 | 49 | -31.1 | - | 0 | 0 | 79 | |||||||||
| 5 Mar | 2287.80 | 49 | -31.1 | - | 19 | 0 | 0 | |||||||||
| 4 Mar | 2285.20 | 49 | -31.1 | - | 19 | 0 | 79 | |||||||||
| 2 Mar | 2307.10 | 49 | -31.1 | 22.73 | 19 | 5 | 79 | |||||||||
| 27 Feb | 2376.20 | 80.8 | 0.3 | 21.7 | 29 | 0 | 74 | |||||||||
| 26 Feb | 2394.90 | 80.5 | -17.5 | 18.69 | 16 | 2 | 74 | |||||||||
| 25 Feb | 2416.40 | 97.45 | -18.25 | 20.24 | 96 | 72 | 72 | |||||||||
For Asian Paints Limited - strike price 2420 expiring on 28APR2026
Delta for 2420 CE is 0.89
Historical price for 2420 CE is as follows
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 104.85, which was -36.55000000000001 lower than the previous day. The implied volatity was 29.54, the open interest changed by 2 which increased total open position to 362
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 141.25, which was 14.849999999999994 higher than the previous day. The implied volatity was 32.29, the open interest changed by -2 which decreased total open position to 361
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 126.3, which was 18.849999999999994 higher than the previous day. The implied volatity was 21.4, the open interest changed by -10 which decreased total open position to 364
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 105.5, which was 33.25 higher than the previous day. The implied volatity was 26.09, the open interest changed by 25 which increased total open position to 378
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 76, which was 13.200000000000003 higher than the previous day. The implied volatity was 24.71, the open interest changed by -62 which decreased total open position to 356
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 63.3, which was 5.899999999999999 higher than the previous day. The implied volatity was 28.05, the open interest changed by -253 which decreased total open position to 418
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 56.35, which was 24 higher than the previous day. The implied volatity was 29.24, the open interest changed by 551 which increased total open position to 671
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 31.5, which was -6.049999999999997 lower than the previous day. The implied volatity was 29.57, the open interest changed by -12 which decreased total open position to 119
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 35, which was 20.8 higher than the previous day. The implied volatity was 27.82, the open interest changed by 38 which increased total open position to 132
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 14, which was -4.4 lower than the previous day. The implied volatity was 28.06, the open interest changed by 16 which increased total open position to 96
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 18.5, which was 8.8 higher than the previous day. The implied volatity was 27.44, the open interest changed by -41 which decreased total open position to 80
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 9.75, which was -1.2 lower than the previous day. The implied volatity was 31.57, the open interest changed by -18 which decreased total open position to 120
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 10.85, which was -0.85 lower than the previous day. The implied volatity was 32.56, the open interest changed by -13 which decreased total open position to 140
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 11.75, which was -6 lower than the previous day. The implied volatity was 32.51, the open interest changed by 37 which increased total open position to 151
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 17.35, which was 3.65 higher than the previous day. The implied volatity was 29.72, the open interest changed by -27 which decreased total open position to 117
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 13.8, which was -5.8 lower than the previous day. The implied volatity was 32.37, the open interest changed by 71 which increased total open position to 144
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 20.6, which was -13.15 lower than the previous day. The implied volatity was 30.61, the open interest changed by 1 which increased total open position to 72
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 33.75, which was 11.2 higher than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 70
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 22.55, which was 3.2 higher than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 70
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 19.35, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 19.35, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 19.35, which was -6.35 lower than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 70
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 25.7, which was 4.55 higher than the previous day. The implied volatity was 23.78, the open interest changed by -3 which decreased total open position to 70
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 21.15, which was 0.45 higher than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 73
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 20.4, which was -1.9 lower than the previous day. The implied volatity was 25.17, the open interest changed by 1 which increased total open position to 74
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 22.15, which was -3.2 lower than the previous day. The implied volatity was 26.89, 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 25.35, which was -23.65 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 25.35, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 25.35, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 25.35, which was -23.65 lower than the previous day. The implied volatity was 24.89, the open interest changed by 0 which decreased total open position to 79
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 49, which was -31.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 49, which was -31.1 lower than the previous day. The implied volatity was -, 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 49, which was -31.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 49, which was -31.1 lower than the previous day. The implied volatity was 22.73, the open interest changed by 5 which increased total open position to 79
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 80.8, which was 0.3 higher than the previous day. The implied volatity was 21.7, the open interest changed by 0 which decreased total open position to 74
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 80.5, which was -17.5 lower than the previous day. The implied volatity was 18.69, the open interest changed by 2 which increased total open position to 74
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 97.45, which was -18.25 lower than the previous day. The implied volatity was 20.24, the open interest changed by 72 which increased total open position to 72
| ASIANPAINT 28-Apr-2026 (4d) 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.01
Theta: -1.48
Gamma: 0.00234
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 2521.40 | 5.85 | 1.7999999999999998 | 29.46 | 496 | 60 | 663 |
| 22 Apr | 2562.90 | 4.1 | -3.3500000000000005 | 32.4 | 775 | 27 | 600 |
| 21 Apr | 2543.60 | 7.4 | -7.199999999999999 | 31.59 | 1,412 | 11 | 572 |
| 20 Apr | 2516.80 | 14.5 | -16.7 | 32.87 | 1,348 | 79 | 561 |
| 17 Apr | 2464.00 | 28 | -13.25 | 29.75 | 2,334 | 41 | 485 |
| 16 Apr | 2440.30 | 40.75 | -11.549999999999997 | 29.33 | 1,829 | 146 | 438 |
| 15 Apr | 2423.10 | 53.1 | -34.74999999999999 | 30.11 | 1,409 | 233 | 283 |
| 13 Apr | 2352.40 | 90.2 | 90.2 | 38.24 | 0 | 0 | 50 |
| 10 Apr | 2360.70 | 90.2 | -65.49999999999999 | 26.32 | 105 | 41 | 50 |
| 9 Apr | 2269.60 | 155.7 | -91.1 | - | 0 | 0 | 9 |
| 8 Apr | 2282.40 | 155.7 | -91.1 | 37.96 | 5 | 3 | 7 |
| 7 Apr | 2186.20 | 246.8 | -5.2 | - | 0 | 0 | 4 |
| 6 Apr | 2184.30 | 246.8 | -5.2 | 47.17 | 1 | 0 | 3 |
| 2 Apr | 2169.00 | 252 | 94 | - | 0 | 0 | 3 |
| 1 Apr | 2225.80 | 252 | 94 | - | 0 | 0 | 3 |
| 30 Mar | 2165.20 | 252 | 94 | 36.16 | 1 | 0 | 2 |
| 27 Mar | 2207.40 | 158 | 63.05 | - | 0 | 0 | 2 |
| 25 Mar | 2270.20 | 158 | 63.05 | 27.86 | 2 | 1 | 1 |
| 24 Mar | 2217.30 | 94.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2121.30 | 94.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2195.40 | 94.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2186.00 | 94.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2262.10 | 94.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2238.20 | 94.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2217.70 | 94.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2196.80 | 94.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2221.20 | 94.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2232.00 | 94.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2280.40 | 94.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2220.80 | 94.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2279.50 | 94.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2287.80 | 94.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2285.20 | 94.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2307.10 | 94.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2376.20 | 94.95 | 0 | 0.03 | 0 | 0 | 0 |
| 26 Feb | 2394.90 | 94.95 | 0 | 0.48 | 0 | 0 | 0 |
| 25 Feb | 2416.40 | 94.95 | 0 | 1.01 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2420 expiring on 28APR2026
Delta for 2420 PE is -0.13
Historical price for 2420 PE is as follows
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 5.85, which was 1.7999999999999998 higher than the previous day. The implied volatity was 29.46, the open interest changed by 60 which increased total open position to 663
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 4.1, which was -3.3500000000000005 lower than the previous day. The implied volatity was 32.4, the open interest changed by 27 which increased total open position to 600
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 7.4, which was -7.199999999999999 lower than the previous day. The implied volatity was 31.59, the open interest changed by 11 which increased total open position to 572
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 14.5, which was -16.7 lower than the previous day. The implied volatity was 32.87, the open interest changed by 79 which increased total open position to 561
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 28, which was -13.25 lower than the previous day. The implied volatity was 29.75, the open interest changed by 41 which increased total open position to 485
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 40.75, which was -11.549999999999997 lower than the previous day. The implied volatity was 29.33, the open interest changed by 146 which increased total open position to 438
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 53.1, which was -34.74999999999999 lower than the previous day. The implied volatity was 30.11, the open interest changed by 233 which increased total open position to 283
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 90.2, which was 90.2 higher than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 50
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 90.2, which was -65.49999999999999 lower than the previous day. The implied volatity was 26.32, the open interest changed by 41 which increased total open position to 50
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 155.7, which was -91.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 155.7, which was -91.1 lower than the previous day. The implied volatity was 37.96, the open interest changed by 3 which increased total open position to 7
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 246.8, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 246.8, which was -5.2 lower than the previous day. The implied volatity was 47.17, the open interest changed by 0 which decreased total open position to 3
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 252, which was 94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 252, which was 94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 252, which was 94 higher than the previous day. The implied volatity was 36.16, the open interest changed by 0 which decreased total open position to 2
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 158, which was 63.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 158, which was 63.05 higher than the previous day. The implied volatity was 27.86, the open interest changed by 1 which increased total open position to 1
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 94.95, 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 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 94.95, 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 94.95, 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 94.95, 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 94.95, 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 94.95, 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 94.95, 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 94.95, 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 94.95, 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 94.95, 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 94.95, 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 94.95, 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 94.95, 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 94.95, 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 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 94.95, 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 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 94.95, 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 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 94.95, 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 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 94.95, which was 0 lower than the previous day. The implied volatity was 0.48, 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 94.95, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
