ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
02 Apr 2026 04:10 PM IST
| ASIANPAINT 28-Apr-2026 (24d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.76
Theta: -0.52
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 2169.00 | 5.45 | -2.95 | 32.72 | 950 | 168 | 814 | |||||||||
| 1 Apr | 2225.80 | 8.4 | 1.1 | 30.24 | 1,175 | -14 | 645 | |||||||||
| 30 Mar | 2165.20 | 7.5 | -3 | 33.38 | 617 | -99 | 652 | |||||||||
| 27 Mar | 2207.40 | 10.95 | -6.25 | 31.1 | 858 | 171 | 754 | |||||||||
| 25 Mar | 2270.20 | 17.65 | 5.25 | 28.72 | 1,036 | 146 | 582 | |||||||||
| 24 Mar | 2217.30 | 12.3 | 5.65 | 29.58 | 524 | 100 | 434 | |||||||||
| 23 Mar | 2121.30 | 6.65 | -2.75 | 32.54 | 88 | 11 | 335 | |||||||||
| 20 Mar | 2195.40 | 9.5 | 0.45 | 27.13 | 118 | 70 | 324 | |||||||||
| 19 Mar | 2186.00 | 9.1 | -4.1 | 27.17 | 146 | 39 | 254 | |||||||||
| 18 Mar | 2262.10 | 13.4 | 1 | 24.43 | 155 | 43 | 216 | |||||||||
| 17 Mar | 2238.20 | 12.75 | 0.45 | 25.32 | 169 | 53 | 174 | |||||||||
| 16 Mar | 2217.70 | 12.3 | -2.3 | 26.76 | 116 | -63 | 122 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 2196.80 | 15.1 | -2.35 | 29.05 | 62 | -10 | 184 | |||||||||
| 12 Mar | 2221.20 | 17 | -1.55 | 27.55 | 129 | 81 | 194 | |||||||||
| 11 Mar | 2232.00 | 18.2 | -4.5 | 27.28 | 94 | 22 | 112 | |||||||||
| 10 Mar | 2280.40 | 22.6 | 2.45 | 23.33 | 59 | 9 | 91 | |||||||||
| 9 Mar | 2220.80 | 19.7 | -3.9 | 28.27 | 73 | 30 | 81 | |||||||||
| 6 Mar | 2279.50 | 23.6 | -2.4 | 23.72 | 37 | -1 | 50 | |||||||||
| 5 Mar | 2287.80 | 26 | -3.65 | 24.34 | 36 | 13 | 50 | |||||||||
| 4 Mar | 2285.20 | 29.9 | -2.8 | 24.87 | 59 | 18 | 37 | |||||||||
| 2 Mar | 2307.10 | 32 | -12.65 | 23.93 | 38 | 6 | 20 | |||||||||
| 27 Feb | 2376.20 | 44.65 | -5.35 | 20.4 | 15 | 6 | 17 | |||||||||
| 26 Feb | 2394.90 | 50 | -10 | 19.63 | 10 | 8 | 10 | |||||||||
| 25 Feb | 2416.40 | 60 | -20.05 | 20.15 | 2 | 1 | 1 | |||||||||
For Asian Paints Limited - strike price 2500 expiring on 28APR2026
Delta for 2500 CE is 0.07
Historical price for 2500 CE is as follows
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 5.45, which was -2.95 lower than the previous day. The implied volatity was 32.72, the open interest changed by 168 which increased total open position to 814
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 8.4, which was 1.1 higher than the previous day. The implied volatity was 30.24, the open interest changed by -14 which decreased total open position to 645
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 7.5, which was -3 lower than the previous day. The implied volatity was 33.38, the open interest changed by -99 which decreased total open position to 652
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 10.95, which was -6.25 lower than the previous day. The implied volatity was 31.1, the open interest changed by 171 which increased total open position to 754
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 17.65, which was 5.25 higher than the previous day. The implied volatity was 28.72, the open interest changed by 146 which increased total open position to 582
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 12.3, which was 5.65 higher than the previous day. The implied volatity was 29.58, the open interest changed by 100 which increased total open position to 434
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 6.65, which was -2.75 lower than the previous day. The implied volatity was 32.54, the open interest changed by 11 which increased total open position to 335
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 9.5, which was 0.45 higher than the previous day. The implied volatity was 27.13, the open interest changed by 70 which increased total open position to 324
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 9.1, which was -4.1 lower than the previous day. The implied volatity was 27.17, the open interest changed by 39 which increased total open position to 254
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 13.4, which was 1 higher than the previous day. The implied volatity was 24.43, the open interest changed by 43 which increased total open position to 216
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 12.75, which was 0.45 higher than the previous day. The implied volatity was 25.32, the open interest changed by 53 which increased total open position to 174
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 12.3, which was -2.3 lower than the previous day. The implied volatity was 26.76, the open interest changed by -63 which decreased total open position to 122
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 15.1, which was -2.35 lower than the previous day. The implied volatity was 29.05, the open interest changed by -10 which decreased total open position to 184
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 17, which was -1.55 lower than the previous day. The implied volatity was 27.55, the open interest changed by 81 which increased total open position to 194
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 18.2, which was -4.5 lower than the previous day. The implied volatity was 27.28, the open interest changed by 22 which increased total open position to 112
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 22.6, which was 2.45 higher than the previous day. The implied volatity was 23.33, the open interest changed by 9 which increased total open position to 91
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 19.7, which was -3.9 lower than the previous day. The implied volatity was 28.27, the open interest changed by 30 which increased total open position to 81
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 23.6, which was -2.4 lower than the previous day. The implied volatity was 23.72, the open interest changed by -1 which decreased total open position to 50
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 26, which was -3.65 lower than the previous day. The implied volatity was 24.34, the open interest changed by 13 which increased total open position to 50
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 29.9, which was -2.8 lower than the previous day. The implied volatity was 24.87, the open interest changed by 18 which increased total open position to 37
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 32, which was -12.65 lower than the previous day. The implied volatity was 23.93, the open interest changed by 6 which increased total open position to 20
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 44.65, which was -5.35 lower than the previous day. The implied volatity was 20.4, the open interest changed by 6 which increased total open position to 17
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 50, which was -10 lower than the previous day. The implied volatity was 19.63, the open interest changed by 8 which increased total open position to 10
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 60, which was -20.05 lower than the previous day. The implied volatity was 20.15, the open interest changed by 1 which increased total open position to 1
| ASIANPAINT 28-Apr-2026 (24d) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 1.54
Theta: -0.95
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 2169.00 | 340 | 63.75 | 51.77 | 35 | 34 | 254 |
| 1 Apr | 2225.80 | 280.85 | -55.15 | 42.48 | 150 | 81 | 218 |
| 30 Mar | 2165.20 | 336 | 48 | 46.44 | 39 | 28 | 135 |
| 27 Mar | 2207.40 | 288 | 59 | 36.74 | 23 | 21 | 105 |
| 25 Mar | 2270.20 | 229 | -52 | 31.71 | 34 | 17 | 83 |
| 24 Mar | 2217.30 | 281 | -84 | 37.45 | 28 | 19 | 65 |
| 23 Mar | 2121.30 | 365 | 71 | 36.14 | 28 | 24 | 45 |
| 20 Mar | 2195.40 | 294 | -0.15 | 36.78 | 5 | 3 | 21 |
| 19 Mar | 2186.00 | 294.15 | 47.65 | 32.44 | 2 | 1 | 17 |
| 18 Mar | 2262.10 | 246.5 | -14.5 | 36.46 | 5 | -3 | 15 |
| 17 Mar | 2238.20 | 261 | 22 | - | 0 | 0 | 18 |
| 16 Mar | 2217.70 | 261 | 22 | - | 0 | 0 | 0 |
| 13 Mar | 2196.80 | 261 | 22 | - | 0 | 1 | 0 |
| 12 Mar | 2221.20 | 261 | 22 | 26.13 | 1 | 0 | 0 |
| 11 Mar | 2232.00 | 239 | 23.5 | 14.49 | 1 | 0 | 17 |
| 10 Mar | 2280.40 | 215.5 | -4.15 | 31.29 | 10 | 9 | 17 |
| 9 Mar | 2220.80 | 219.65 | -4.95 | - | 0 | 0 | 8 |
| 6 Mar | 2279.50 | 219.65 | -4.95 | 28.97 | 3 | 0 | 5 |
| 5 Mar | 2287.80 | 224.6 | 86.2 | - | 0 | 5 | 0 |
| 4 Mar | 2285.20 | 224.6 | 86.2 | 32.34 | 5 | 3 | 3 |
| 2 Mar | 2307.10 | 138.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2376.20 | 138.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2394.90 | 138.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2416.40 | 138.4 | 0 | 0 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2500 expiring on 28APR2026
Delta for 2500 PE is -0.82
Historical price for 2500 PE is as follows
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 340, which was 63.75 higher than the previous day. The implied volatity was 51.77, the open interest changed by 34 which increased total open position to 254
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 280.85, which was -55.15 lower than the previous day. The implied volatity was 42.48, the open interest changed by 81 which increased total open position to 218
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 336, which was 48 higher than the previous day. The implied volatity was 46.44, the open interest changed by 28 which increased total open position to 135
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 288, which was 59 higher than the previous day. The implied volatity was 36.74, the open interest changed by 21 which increased total open position to 105
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 229, which was -52 lower than the previous day. The implied volatity was 31.71, the open interest changed by 17 which increased total open position to 83
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 281, which was -84 lower than the previous day. The implied volatity was 37.45, the open interest changed by 19 which increased total open position to 65
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 365, which was 71 higher than the previous day. The implied volatity was 36.14, the open interest changed by 24 which increased total open position to 45
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 294, which was -0.15 lower than the previous day. The implied volatity was 36.78, the open interest changed by 3 which increased total open position to 21
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 294.15, which was 47.65 higher than the previous day. The implied volatity was 32.44, the open interest changed by 1 which increased total open position to 17
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 246.5, which was -14.5 lower than the previous day. The implied volatity was 36.46, the open interest changed by -3 which decreased total open position to 15
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 261, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 261, which was 22 higher 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 261, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 261, which was 22 higher than the previous day. The implied volatity was 26.13, 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 239, which was 23.5 higher than the previous day. The implied volatity was 14.49, the open interest changed by 0 which decreased total open position to 17
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 215.5, which was -4.15 lower than the previous day. The implied volatity was 31.29, the open interest changed by 9 which increased total open position to 17
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 219.65, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 219.65, which was -4.95 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 5
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 224.6, which was 86.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 224.6, which was 86.2 higher than the previous day. The implied volatity was 32.34, the open interest changed by 3 which increased total open position to 3
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 138.4, 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 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 138.4, 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 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 138.4, 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 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 138.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
