ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
06 Feb 2026 04:11 PM IST
| ASIANPAINT 24-FEB-2026 2480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 1.85
Theta: -1.26
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 2401.10 | 20.4 | -12.65 | 20.85 | 1,119 | -82 | 686 | |||||||||
| 5 Feb | 2432.10 | 32.05 | -10.25 | 21.15 | 1,294 | 75 | 770 | |||||||||
| 4 Feb | 2452.70 | 40.8 | 7.3 | 21.17 | 1,098 | 7 | 696 | |||||||||
| 3 Feb | 2426.00 | 33.1 | 4.65 | 21.91 | 2,596 | 57 | 699 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 2402.00 | 26.8 | 3.85 | 23.06 | 1,815 | -79 | 642 | |||||||||
| 1 Feb | 2357.00 | 21.9 | -23.95 | 25.27 | 1,297 | 186 | 724 | |||||||||
| 30 Jan | 2428.30 | 46.7 | 2.55 | 23.9 | 1,815 | -99 | 541 | |||||||||
| 29 Jan | 2416.00 | 43.5 | -41.75 | 24.82 | 2,305 | 305 | 651 | |||||||||
| 28 Jan | 2511.80 | 85 | -362.95 | 20.88 | 4,635 | 349 | 349 | |||||||||
| 27 Jan | 2622.80 | 447.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 2703.70 | 447.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 2703.80 | 447.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 2661.10 | 447.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 2675.60 | 447.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2480 expiring on 24FEB2026
Delta for 2480 CE is 0.3
Historical price for 2480 CE is as follows
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 20.4, which was -12.65 lower than the previous day. The implied volatity was 20.85, the open interest changed by -82 which decreased total open position to 686
On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 32.05, which was -10.25 lower than the previous day. The implied volatity was 21.15, the open interest changed by 75 which increased total open position to 770
On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 40.8, which was 7.3 higher than the previous day. The implied volatity was 21.17, the open interest changed by 7 which increased total open position to 696
On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 33.1, which was 4.65 higher than the previous day. The implied volatity was 21.91, the open interest changed by 57 which increased total open position to 699
On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was 26.8, which was 3.85 higher than the previous day. The implied volatity was 23.06, the open interest changed by -79 which decreased total open position to 642
On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 21.9, which was -23.95 lower than the previous day. The implied volatity was 25.27, the open interest changed by 186 which increased total open position to 724
On 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 46.7, which was 2.55 higher than the previous day. The implied volatity was 23.9, the open interest changed by -99 which decreased total open position to 541
On 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 43.5, which was -41.75 lower than the previous day. The implied volatity was 24.82, the open interest changed by 305 which increased total open position to 651
On 28 Jan ASIANPAINT was trading at 2511.80. The strike last trading price was 85, which was -362.95 lower than the previous day. The implied volatity was 20.88, the open interest changed by 349 which increased total open position to 349
On 27 Jan ASIANPAINT was trading at 2622.80. The strike last trading price was 447.95, 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 Jan ASIANPAINT was trading at 2703.70. The strike last trading price was 447.95, 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 22 Jan ASIANPAINT was trading at 2703.80. The strike last trading price was 447.95, 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 21 Jan ASIANPAINT was trading at 2661.10. The strike last trading price was 447.95, 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 Jan ASIANPAINT was trading at 2675.60. The strike last trading price was 447.95, 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
| ASIANPAINT 24FEB2026 2480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 1.89
Theta: -0.71
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 2401.10 | 86.55 | 16.55 | 22.64 | 74 | -6 | 527 |
| 5 Feb | 2432.10 | 70.2 | 11.75 | 23.16 | 68 | -9 | 532 |
| 4 Feb | 2452.70 | 58.95 | -18.05 | 21.91 | 201 | 27 | 544 |
| 3 Feb | 2426.00 | 78.25 | -17.9 | 23.48 | 380 | 43 | 517 |
| 2 Feb | 2402.00 | 99.8 | -43.5 | 24.44 | 185 | 5 | 474 |
| 1 Feb | 2357.00 | 147.95 | 63.35 | 34.79 | 161 | -24 | 469 |
| 30 Jan | 2428.30 | 84 | -8.55 | 26.13 | 518 | -67 | 492 |
| 29 Jan | 2416.00 | 95.1 | 43.25 | 26.51 | 1,627 | -82 | 560 |
| 28 Jan | 2511.80 | 49.9 | 18.7 | 26.79 | 5,938 | 292 | 642 |
| 27 Jan | 2622.80 | 29.9 | 13.1 | 31.94 | 1,376 | 249 | 348 |
| 23 Jan | 2703.70 | 17 | 0.6 | 30.27 | 94 | 28 | 99 |
| 22 Jan | 2703.80 | 16.65 | -6.15 | 29.65 | 27 | 1 | 73 |
| 21 Jan | 2661.10 | 22.7 | 4.9 | 29.43 | 107 | 58 | 71 |
| 20 Jan | 2675.60 | 17.8 | 3 | 27.71 | 13 | 12 | 12 |
For Asian Paints Limited - strike price 2480 expiring on 24FEB2026
Delta for 2480 PE is -0.69
Historical price for 2480 PE is as follows
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 86.55, which was 16.55 higher than the previous day. The implied volatity was 22.64, the open interest changed by -6 which decreased total open position to 527
On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 70.2, which was 11.75 higher than the previous day. The implied volatity was 23.16, the open interest changed by -9 which decreased total open position to 532
On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 58.95, which was -18.05 lower than the previous day. The implied volatity was 21.91, the open interest changed by 27 which increased total open position to 544
On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 78.25, which was -17.9 lower than the previous day. The implied volatity was 23.48, the open interest changed by 43 which increased total open position to 517
On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was 99.8, which was -43.5 lower than the previous day. The implied volatity was 24.44, the open interest changed by 5 which increased total open position to 474
On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 147.95, which was 63.35 higher than the previous day. The implied volatity was 34.79, the open interest changed by -24 which decreased total open position to 469
On 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 84, which was -8.55 lower than the previous day. The implied volatity was 26.13, the open interest changed by -67 which decreased total open position to 492
On 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 95.1, which was 43.25 higher than the previous day. The implied volatity was 26.51, the open interest changed by -82 which decreased total open position to 560
On 28 Jan ASIANPAINT was trading at 2511.80. The strike last trading price was 49.9, which was 18.7 higher than the previous day. The implied volatity was 26.79, the open interest changed by 292 which increased total open position to 642
On 27 Jan ASIANPAINT was trading at 2622.80. The strike last trading price was 29.9, which was 13.1 higher than the previous day. The implied volatity was 31.94, the open interest changed by 249 which increased total open position to 348
On 23 Jan ASIANPAINT was trading at 2703.70. The strike last trading price was 17, which was 0.6 higher than the previous day. The implied volatity was 30.27, the open interest changed by 28 which increased total open position to 99
On 22 Jan ASIANPAINT was trading at 2703.80. The strike last trading price was 16.65, which was -6.15 lower than the previous day. The implied volatity was 29.65, the open interest changed by 1 which increased total open position to 73
On 21 Jan ASIANPAINT was trading at 2661.10. The strike last trading price was 22.7, which was 4.9 higher than the previous day. The implied volatity was 29.43, the open interest changed by 58 which increased total open position to 71
On 20 Jan ASIANPAINT was trading at 2675.60. The strike last trading price was 17.8, which was 3 higher than the previous day. The implied volatity was 27.71, the open interest changed by 12 which increased total open position to 12
