ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
24 Feb 2026 04:10 PM IST
| ASIANPAINT 30-MAR-2026 2440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 2.94
Theta: -1.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 2413.10 | 54.1 | -8.9 | 18.9 | 921 | 68 | 321 | |||||||||
| 23 Feb | 2429.70 | 63 | -0.4 | 18.22 | 470 | 90 | 245 | |||||||||
| 20 Feb | 2428.10 | 62.8 | 11.2 | 17.94 | 186 | 20 | 154 | |||||||||
| 19 Feb | 2400.80 | 53.75 | -15.1 | 20.54 | 175 | 60 | 135 | |||||||||
| 18 Feb | 2432.10 | 69 | -6.4 | 18.09 | 73 | 22 | 75 | |||||||||
| 17 Feb | 2437.40 | 73.45 | 13.3 | 18.32 | 93 | 27 | 53 | |||||||||
| 16 Feb | 2397.20 | 58.9 | 8.55 | 19.89 | 12 | 0 | 26 | |||||||||
| 13 Feb | 2366.40 | 50 | -16.85 | 20.6 | 19 | 7 | 25 | |||||||||
| 12 Feb | 2410.50 | 66.85 | 9.85 | 19.5 | 8 | 0 | 17 | |||||||||
| 11 Feb | 2392.50 | 57 | -6.4 | 18.79 | 3 | 1 | 17 | |||||||||
| 10 Feb | 2393.60 | 63.4 | -1.05 | 19.89 | 11 | 1 | 16 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 2417.40 | 64.45 | -23.8 | - | 0 | 0 | 15 | |||||||||
| 6 Feb | 2401.10 | 64.45 | -23.8 | 17.87 | 1 | 0 | 15 | |||||||||
| 5 Feb | 2432.10 | 88.25 | 11.85 | 19.94 | 5 | 3 | 15 | |||||||||
| 4 Feb | 2452.70 | 76.4 | -10.35 | - | 0 | 0 | 12 | |||||||||
| 3 Feb | 2426.00 | 76.4 | -10.35 | - | 0 | 0 | 12 | |||||||||
| 2 Feb | 2402.00 | 76.4 | -10.35 | 21.42 | 7 | -1 | 11 | |||||||||
| 1 Feb | 2357.00 | 86.75 | -10.6 | 28.69 | 3 | 1 | 13 | |||||||||
| 30 Jan | 2428.30 | 97.35 | -25.4 | 21.16 | 3 | 0 | 12 | |||||||||
| 29 Jan | 2416.00 | 122.75 | -253.3 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 2511.80 | 122.75 | -253.3 | 11.59 | 12 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2440 expiring on 30MAR2026
Delta for 2440 CE is 0.5
Historical price for 2440 CE is as follows
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 54.1, which was -8.9 lower than the previous day. The implied volatity was 18.9, the open interest changed by 68 which increased total open position to 321
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 63, which was -0.4 lower than the previous day. The implied volatity was 18.22, the open interest changed by 90 which increased total open position to 245
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 62.8, which was 11.2 higher than the previous day. The implied volatity was 17.94, the open interest changed by 20 which increased total open position to 154
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 53.75, which was -15.1 lower than the previous day. The implied volatity was 20.54, the open interest changed by 60 which increased total open position to 135
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 69, which was -6.4 lower than the previous day. The implied volatity was 18.09, the open interest changed by 22 which increased total open position to 75
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 73.45, which was 13.3 higher than the previous day. The implied volatity was 18.32, the open interest changed by 27 which increased total open position to 53
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 58.9, which was 8.55 higher than the previous day. The implied volatity was 19.89, the open interest changed by 0 which decreased total open position to 26
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 50, which was -16.85 lower than the previous day. The implied volatity was 20.6, the open interest changed by 7 which increased total open position to 25
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 66.85, which was 9.85 higher than the previous day. The implied volatity was 19.5, the open interest changed by 0 which decreased total open position to 17
On 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 57, which was -6.4 lower than the previous day. The implied volatity was 18.79, the open interest changed by 1 which increased total open position to 17
On 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 63.4, which was -1.05 lower than the previous day. The implied volatity was 19.89, the open interest changed by 1 which increased total open position to 16
On 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 64.45, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 64.45, which was -23.8 lower than the previous day. The implied volatity was 17.87, the open interest changed by 0 which decreased total open position to 15
On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 88.25, which was 11.85 higher than the previous day. The implied volatity was 19.94, the open interest changed by 3 which increased total open position to 15
On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 76.4, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 76.4, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was 76.4, which was -10.35 lower than the previous day. The implied volatity was 21.42, the open interest changed by -1 which decreased total open position to 11
On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 86.75, which was -10.6 lower than the previous day. The implied volatity was 28.69, the open interest changed by 1 which increased total open position to 13
On 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 97.35, which was -25.4 lower than the previous day. The implied volatity was 21.16, the open interest changed by 0 which decreased total open position to 12
On 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 122.75, which was -253.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ASIANPAINT was trading at 2511.80. The strike last trading price was 122.75, which was -253.3 lower than the previous day. The implied volatity was 11.59, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 30MAR2026 2440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 2.94
Theta: -0.6
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 2413.10 | 66.05 | 6.65 | 21.95 | 559 | 69 | 191 |
| 23 Feb | 2429.70 | 59 | -4.8 | 22.28 | 232 | 39 | 123 |
| 20 Feb | 2428.10 | 66.45 | -13.2 | 23.39 | 77 | 16 | 83 |
| 19 Feb | 2400.80 | 80.1 | 20.1 | 21.8 | 81 | 13 | 68 |
| 18 Feb | 2432.10 | 60 | -2 | 21.87 | 21 | 10 | 54 |
| 17 Feb | 2437.40 | 61.9 | -14.9 | 22.91 | 33 | 16 | 42 |
| 16 Feb | 2397.20 | 76.8 | 4.6 | - | 0 | 0 | 26 |
| 13 Feb | 2366.40 | 76.8 | 4.6 | - | 0 | 0 | 26 |
| 12 Feb | 2410.50 | 76.8 | 4.6 | 22.61 | 16 | 7 | 26 |
| 11 Feb | 2392.50 | 72.2 | -5.8 | - | 0 | 0 | 19 |
| 10 Feb | 2393.60 | 72.2 | -5.8 | - | 0 | 0 | 19 |
| 9 Feb | 2417.40 | 72.2 | -5.8 | - | 0 | 0 | 19 |
| 6 Feb | 2401.10 | 72.2 | -5.8 | - | 0 | 0 | 19 |
| 5 Feb | 2432.10 | 72.2 | -5.8 | - | 0 | 0 | 19 |
| 4 Feb | 2452.70 | 72.2 | -5.8 | - | 0 | 0 | 19 |
| 3 Feb | 2426.00 | 72.2 | -5.8 | 22.26 | 3 | 0 | 19 |
| 2 Feb | 2402.00 | 78 | -4.25 | - | 0 | 0 | 19 |
| 1 Feb | 2357.00 | 78 | -4.25 | - | 0 | 0 | 19 |
| 30 Jan | 2428.30 | 78 | -4.25 | 23.91 | 1 | 0 | 19 |
| 29 Jan | 2416.00 | 82.25 | 31.25 | 22.98 | 4 | 0 | 19 |
| 28 Jan | 2511.80 | 51 | 7 | 24.24 | 27 | 17 | 19 |
For Asian Paints Limited - strike price 2440 expiring on 30MAR2026
Delta for 2440 PE is -0.49
Historical price for 2440 PE is as follows
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 66.05, which was 6.65 higher than the previous day. The implied volatity was 21.95, the open interest changed by 69 which increased total open position to 191
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 59, which was -4.8 lower than the previous day. The implied volatity was 22.28, the open interest changed by 39 which increased total open position to 123
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 66.45, which was -13.2 lower than the previous day. The implied volatity was 23.39, the open interest changed by 16 which increased total open position to 83
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 80.1, which was 20.1 higher than the previous day. The implied volatity was 21.8, the open interest changed by 13 which increased total open position to 68
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was 21.87, the open interest changed by 10 which increased total open position to 54
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 61.9, which was -14.9 lower than the previous day. The implied volatity was 22.91, the open interest changed by 16 which increased total open position to 42
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 76.8, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 76.8, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 76.8, which was 4.6 higher than the previous day. The implied volatity was 22.61, the open interest changed by 7 which increased total open position to 26
On 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 72.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 72.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 72.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 72.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 72.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 72.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 72.2, which was -5.8 lower than the previous day. The implied volatity was 22.26, the open interest changed by 0 which decreased total open position to 19
On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was 78, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 78, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 78, which was -4.25 lower than the previous day. The implied volatity was 23.91, the open interest changed by 0 which decreased total open position to 19
On 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 82.25, which was 31.25 higher than the previous day. The implied volatity was 22.98, the open interest changed by 0 which decreased total open position to 19
On 28 Jan ASIANPAINT was trading at 2511.80. The strike last trading price was 51, which was 7 higher than the previous day. The implied volatity was 24.24, the open interest changed by 17 which increased total open position to 19
