ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
07 May 2026 11:51 AM IST
| ASIANPAINT 26-May-2026 (19d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.02
Theta: -1.68
Gamma: 0.00251
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 2527.10 | 78.95 | 0.3500000000000085 (0.45%) | 26.41 | 1,770 | 9 | 2,771 | |||||||||
| 6 May | 2519.00 | 80.5 | 43.8 (119.35%) | 26.58 | 7,355 | -232 | 2,762 | |||||||||
| 5 May | 2430.00 | 36 | -10.350000000000001 (-22.33%) | 25.77 | 2,330 | 38 | 2,994 | |||||||||
| 4 May | 2448.10 | 44.3 | -15.600000000000001 (-26.04%) | 26.16 | 6,023 | 1,374 | 2,969 | |||||||||
| 30 Apr | 2444.50 | 60.4 | -9.899999999999999 (-14.08%) | 29.79 | 2,109 | 144 | 1,739 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 2447.30 | 70 | -10 (-12.50%) | 33.75 | 2,103 | 509 | 1,597 | |||||||||
| 28 Apr | 2462.60 | 79.7 | -10.25 (-11.40%) | 34.73 | 1,592 | 393 | 1,086 | |||||||||
| 27 Apr | 2485.20 | 90.35 | -1.9000000000000057 (-2.06%) | 34.08 | 854 | 270 | 683 | |||||||||
| 24 Apr | 2485.10 | 94.4 | -14.149999999999991 (-13.04%) | 32.69 | 375 | 68 | 408 | |||||||||
| 23 Apr | 2521.40 | 106.8 | -24.200000000000003 (-18.47%) | 31.32 | 290 | 68 | 340 | |||||||||
| 22 Apr | 2562.90 | 130.95 | 11.649999999999991 (9.77%) | 28.4 | 144 | -26 | 262 | |||||||||
| 21 Apr | 2543.60 | 119 | 12.900000000000006 (12.16%) | 28.21 | 481 | -146 | 290 | |||||||||
| 20 Apr | 2516.80 | 106 | 30.099999999999994 (39.66%) | 29.05 | 529 | -14 | 436 | |||||||||
| 17 Apr | 2464.00 | 77.5 | 9.099999999999994 (13.30%) | 25.92 | 469 | 74 | 451 | |||||||||
| 16 Apr | 2440.30 | 68.6 | 7.6499999999999915 (12.55%) | 27.3 | 248 | 35 | 377 | |||||||||
| 15 Apr | 2423.10 | 60 | 19.65 (48.70%) | 26.81 | 503 | 191 | 351 | |||||||||
| 13 Apr | 2352.40 | 39.3 | -4.100000000000001 (-9.45%) | 27.18 | 128 | 24 | 160 | |||||||||
| 10 Apr | 2360.70 | 42 | 21.7 (106.90%) | 26.79 | 230 | 63 | 137 | |||||||||
| 9 Apr | 2269.60 | 20.3 | -1.4 (-6.45%) | 25.35 | 78 | 68 | 75 | |||||||||
| 8 Apr | 2282.40 | 21.7 | 7.55 (53.36%) | 23.86 | 9 | 5 | 5 | |||||||||
| 7 Apr | 2186.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2184.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2169.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 2225.80 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2500 expiring on 26MAY2026
Delta for 2500 CE is 0.6
Historical price for 2500 CE is as follows
On 7 May ASIANPAINT was trading at 2527.10. The strike last trading price was 78.95, which was 0.3500000000000085 higher than the previous day. The implied volatity was 26.41, the open interest changed by 9 which increased total open position to 2771
On 6 May ASIANPAINT was trading at 2519.00. The strike last trading price was 80.5, which was 43.8 higher than the previous day. The implied volatity was 26.58, the open interest changed by -232 which decreased total open position to 2762
On 5 May ASIANPAINT was trading at 2430.00. The strike last trading price was 36, which was -10.350000000000001 lower than the previous day. The implied volatity was 25.77, the open interest changed by 38 which increased total open position to 2994
On 4 May ASIANPAINT was trading at 2448.10. The strike last trading price was 44.3, which was -15.600000000000001 lower than the previous day. The implied volatity was 26.16, the open interest changed by 1374 which increased total open position to 2969
On 30 Apr ASIANPAINT was trading at 2444.50. The strike last trading price was 60.4, which was -9.899999999999999 lower than the previous day. The implied volatity was 29.79, the open interest changed by 144 which increased total open position to 1739
On 29 Apr ASIANPAINT was trading at 2447.30. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was 33.75, the open interest changed by 509 which increased total open position to 1597
On 28 Apr ASIANPAINT was trading at 2462.60. The strike last trading price was 79.7, which was -10.25 lower than the previous day. The implied volatity was 34.73, the open interest changed by 393 which increased total open position to 1086
On 27 Apr ASIANPAINT was trading at 2485.20. The strike last trading price was 90.35, which was -1.9000000000000057 lower than the previous day. The implied volatity was 34.08, the open interest changed by 270 which increased total open position to 683
On 24 Apr ASIANPAINT was trading at 2485.10. The strike last trading price was 94.4, which was -14.149999999999991 lower than the previous day. The implied volatity was 32.69, the open interest changed by 68 which increased total open position to 408
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 106.8, which was -24.200000000000003 lower than the previous day. The implied volatity was 31.32, the open interest changed by 68 which increased total open position to 340
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 130.95, which was 11.649999999999991 higher than the previous day. The implied volatity was 28.4, the open interest changed by -26 which decreased total open position to 262
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 119, which was 12.900000000000006 higher than the previous day. The implied volatity was 28.21, the open interest changed by -146 which decreased total open position to 290
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 106, which was 30.099999999999994 higher than the previous day. The implied volatity was 29.05, the open interest changed by -14 which decreased total open position to 436
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 77.5, which was 9.099999999999994 higher than the previous day. The implied volatity was 25.92, the open interest changed by 74 which increased total open position to 451
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 68.6, which was 7.6499999999999915 higher than the previous day. The implied volatity was 27.3, the open interest changed by 35 which increased total open position to 377
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 60, which was 19.65 higher than the previous day. The implied volatity was 26.81, the open interest changed by 191 which increased total open position to 351
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 39.3, which was -4.100000000000001 lower than the previous day. The implied volatity was 27.18, the open interest changed by 24 which increased total open position to 160
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 42, which was 21.7 higher than the previous day. The implied volatity was 26.79, the open interest changed by 63 which increased total open position to 137
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 20.3, which was -1.4 lower than the previous day. The implied volatity was 25.35, the open interest changed by 68 which increased total open position to 75
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 21.7, which was 7.55 higher than the previous day. The implied volatity was 23.86, the open interest changed by 5 which increased total open position to 5
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 0, 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 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 0, 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 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 0, 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 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 0, 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
| ASIANPAINT 26-May-2026 (19d) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.02
Theta: -1.31
Gamma: 0.00249
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 2527.10 | 45.75 | -4.350000000000001 (-8.68%) | 26.58 | 835 | 76 | 944 |
| 6 May | 2519.00 | 48.05 | -46.10000000000001 (-48.96%) | 26.69 | 1,951 | -37 | 867 |
| 5 May | 2430.00 | 96.6 | 10.549999999999997 (12.26%) | 26.29 | 414 | -142 | 904 |
| 4 May | 2448.10 | 87.5 | -15.950000000000003 (-15.42%) | 25.65 | 1,811 | 206 | 1,048 |
| 30 Apr | 2444.50 | 101.55 | -8.450000000000003 (-7.68%) | 30.19 | 356 | -21 | 821 |
| 29 Apr | 2447.30 | 111.8 | 9.899999999999991 (9.72%) | 32.41 | 576 | -32 | 842 |
| 28 Apr | 2462.60 | 102.15 | 10.650000000000006 (11.64%) | 30.75 | 1,723 | 159 | 874 |
| 27 Apr | 2485.20 | 92.25 | -0.04999999999999716 (-0.05%) | 30.88 | 645 | 53 | 719 |
| 24 Apr | 2485.10 | 94 | 17.299999999999997 (22.56%) | 31.15 | 980 | 120 | 667 |
| 23 Apr | 2521.40 | 78.4 | 21.150000000000006 (36.94%) | 30.5 | 587 | 72 | 546 |
| 22 Apr | 2562.90 | 56.25 | -7.950000000000003 (-12.38%) | 28.87 | 322 | 143 | 474 |
| 21 Apr | 2543.60 | 64.55 | -13.100000000000009 (-16.87%) | 29.06 | 636 | 167 | 333 |
| 20 Apr | 2516.80 | 78.9 | -20.599999999999994 (-20.70%) | 29.29 | 225 | 97 | 168 |
| 17 Apr | 2464.00 | 95 | -19.75 (-17.21%) | 27.14 | 109 | 52 | 70 |
| 16 Apr | 2440.30 | 114.75 | -8.5 (-6.90%) | 25.92 | 5 | 1 | 18 |
| 15 Apr | 2423.10 | 123.85 | -41.150000000000006 (-24.94%) | 27.16 | 10 | 6 | 16 |
| 13 Apr | 2352.40 | 165 | 9.25 (5.94%) | 26.12 | 2 | 1 | 9 |
| 10 Apr | 2360.70 | 157.2 | -43.80000000000001 (-21.79%) | 22.57 | 6 | 5 | 7 |
| 9 Apr | 2269.60 | 201 | -120.3 (-37.44%) | - | 0 | 2 | 0 |
| 8 Apr | 2282.40 | 201 | -120.3 (-37.44%) | 24.57 | 2 | 0 | 0 |
| 7 Apr | 2186.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2184.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 2169.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 2225.80 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2500 expiring on 26MAY2026
Delta for 2500 PE is -0.4
Historical price for 2500 PE is as follows
On 7 May ASIANPAINT was trading at 2527.10. The strike last trading price was 45.75, which was -4.350000000000001 lower than the previous day. The implied volatity was 26.58, the open interest changed by 76 which increased total open position to 944
On 6 May ASIANPAINT was trading at 2519.00. The strike last trading price was 48.05, which was -46.10000000000001 lower than the previous day. The implied volatity was 26.69, the open interest changed by -37 which decreased total open position to 867
On 5 May ASIANPAINT was trading at 2430.00. The strike last trading price was 96.6, which was 10.549999999999997 higher than the previous day. The implied volatity was 26.29, the open interest changed by -142 which decreased total open position to 904
On 4 May ASIANPAINT was trading at 2448.10. The strike last trading price was 87.5, which was -15.950000000000003 lower than the previous day. The implied volatity was 25.65, the open interest changed by 206 which increased total open position to 1048
On 30 Apr ASIANPAINT was trading at 2444.50. The strike last trading price was 101.55, which was -8.450000000000003 lower than the previous day. The implied volatity was 30.19, the open interest changed by -21 which decreased total open position to 821
On 29 Apr ASIANPAINT was trading at 2447.30. The strike last trading price was 111.8, which was 9.899999999999991 higher than the previous day. The implied volatity was 32.41, the open interest changed by -32 which decreased total open position to 842
On 28 Apr ASIANPAINT was trading at 2462.60. The strike last trading price was 102.15, which was 10.650000000000006 higher than the previous day. The implied volatity was 30.75, the open interest changed by 159 which increased total open position to 874
On 27 Apr ASIANPAINT was trading at 2485.20. The strike last trading price was 92.25, which was -0.04999999999999716 lower than the previous day. The implied volatity was 30.88, the open interest changed by 53 which increased total open position to 719
On 24 Apr ASIANPAINT was trading at 2485.10. The strike last trading price was 94, which was 17.299999999999997 higher than the previous day. The implied volatity was 31.15, the open interest changed by 120 which increased total open position to 667
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 78.4, which was 21.150000000000006 higher than the previous day. The implied volatity was 30.5, the open interest changed by 72 which increased total open position to 546
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 56.25, which was -7.950000000000003 lower than the previous day. The implied volatity was 28.87, the open interest changed by 143 which increased total open position to 474
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 64.55, which was -13.100000000000009 lower than the previous day. The implied volatity was 29.06, the open interest changed by 167 which increased total open position to 333
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 78.9, which was -20.599999999999994 lower than the previous day. The implied volatity was 29.29, the open interest changed by 97 which increased total open position to 168
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 95, which was -19.75 lower than the previous day. The implied volatity was 27.14, the open interest changed by 52 which increased total open position to 70
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 114.75, which was -8.5 lower than the previous day. The implied volatity was 25.92, the open interest changed by 1 which increased total open position to 18
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 123.85, which was -41.150000000000006 lower than the previous day. The implied volatity was 27.16, the open interest changed by 6 which increased total open position to 16
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 165, which was 9.25 higher than the previous day. The implied volatity was 26.12, the open interest changed by 1 which increased total open position to 9
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 157.2, which was -43.80000000000001 lower than the previous day. The implied volatity was 22.57, the open interest changed by 5 which increased total open position to 7
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 201, which was -120.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 201, which was -120.3 lower than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 0, 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 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 0, 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 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 0, 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 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 0, 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
