ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
24 Apr 2026 01:32 PM IST
| ASIANPAINT 28-Apr-2026 (4d) 2520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.01
Theta: -2.1
Gamma: 0.00582
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2480.50 | 8.15 | -20.25 | 20.07 | 2,009 | 127 | 1,576 | |||||||||
| 23 Apr | 2521.40 | 27 | -29.700000000000003 | 23.05 | 2,464 | 18 | 1,445 | |||||||||
| 22 Apr | 2562.90 | 56.85 | 6.899999999999999 | 21.29 | 1,216 | 1 | 1,427 | |||||||||
| 21 Apr | 2543.60 | 49.9 | 9.899999999999999 | 23.92 | 2,974 | -6 | 1,429 | |||||||||
| 20 Apr | 2516.80 | 39.45 | 15.700000000000003 | 28.24 | 3,787 | 55 | 1,434 | |||||||||
| 17 Apr | 2464.00 | 24 | 3.8500000000000014 | 24.22 | 3,679 | 1,035 | 1,237 | |||||||||
| 16 Apr | 2440.30 | 20.45 | 0.8499999999999979 | 27.04 | 866 | -9 | 210 | |||||||||
| 15 Apr | 2423.10 | 19.4 | 9.049999999999999 | 28.37 | 874 | -86 | 188 | |||||||||
| 13 Apr | 2352.40 | 9.95 | -3.3000000000000007 | 29.95 | 253 | 3 | 274 | |||||||||
| 10 Apr | 2360.70 | 12.3 | 7.750000000000001 | 28.27 | 1,297 | 203 | 272 | |||||||||
| 9 Apr | 2269.60 | 4.55 | -1.75 | 29.19 | 43 | 1 | 70 | |||||||||
| 8 Apr | 2282.40 | 6 | 2.7 | 28.14 | 255 | -50 | 72 | |||||||||
| 7 Apr | 2186.20 | 3.3 | -1.35 | 32.88 | 3 | 1 | 122 | |||||||||
| 6 Apr | 2184.30 | 4.65 | -0.05 | 34.33 | 14 | 0 | 120 | |||||||||
| 2 Apr | 2169.00 | 4.7 | -2.35 | 33.14 | 52 | 28 | 119 | |||||||||
| 1 Apr | 2225.80 | 7 | 0.8 | 30.42 | 182 | 60 | 92 | |||||||||
| 30 Mar | 2165.20 | 6.2 | -2.9 | 34.57 | 33 | 11 | 30 | |||||||||
| 27 Mar | 2207.40 | 9.3 | -5.4 | 31.23 | 40 | 8 | 18 | |||||||||
| 25 Mar | 2270.20 | 14.7 | -197.75 | 28.61 | 13 | 9 | 9 | |||||||||
| 24 Mar | 2217.30 | 212.45 | 0 | 9.7 | 0 | 0 | 0 | |||||||||
| 23 Mar | 2121.30 | 212.45 | 0 | 12.57 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2195.40 | 212.45 | 0 | 9.67 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2186.00 | 212.45 | 0 | 9.82 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2262.10 | 212.45 | 0 | 7.12 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2238.20 | 212.45 | 0 | 7.76 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2217.70 | 212.45 | 0 | 9.13 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2196.80 | 212.45 | 0 | 8.59 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2221.20 | 212.45 | 0 | 7.82 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2232.00 | 212.45 | 0 | 7.44 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2280.40 | 212.45 | 0 | 5.87 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2220.80 | 212.45 | 0 | 7.67 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2279.50 | 212.45 | 0 | 5.75 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2287.80 | 212.45 | 0 | 5.52 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 2285.20 | 212.45 | 0 | 5.37 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2307.10 | 212.45 | 0 | 4.93 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2376.20 | 212.45 | 0 | 2.73 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2394.90 | 212.45 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2416.40 | 212.45 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
| 24 Feb | 2413.10 | 0 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 23 Feb | 2429.70 | 0 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 20 Feb | 2428.10 | 0 | 0 | 1.13 | 0 | 0 | 0 | |||||||||
| 19 Feb | 2400.80 | 0 | 0 | 1.89 | 0 | 0 | 0 | |||||||||
| 18 Feb | 2432.10 | 0 | 0 | 1.12 | 0 | 0 | 0 | |||||||||
| 17 Feb | 2437.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2397.20 | 0 | 0 | 1.7 | 0 | 0 | 0 | |||||||||
| 13 Feb | 2366.40 | 0 | 0 | 2.46 | 0 | 0 | 0 | |||||||||
| 12 Feb | 2410.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2392.50 | 0 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 10 Feb | 2393.60 | 0 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 9 Feb | 2417.40 | 0 | 0 | 1.29 | 0 | 0 | 0 | |||||||||
| 6 Feb | 2401.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2432.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2452.70 | 0 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 3 Feb | 2426.00 | 0 | 0 | 0.97 | 0 | 0 | 0 | |||||||||
| 2 Feb | 2402.00 | 0 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
| 1 Feb | 2357.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2428.30 | 0 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 29 Jan | 2416.00 | 0 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2520 expiring on 28APR2026
Delta for 2520 CE is 0.25
Historical price for 2520 CE is as follows
On 24 Apr ASIANPAINT was trading at 2480.50. The strike last trading price was 8.15, which was -20.25 lower than the previous day. The implied volatity was 20.07, the open interest changed by 127 which increased total open position to 1576
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 27, which was -29.700000000000003 lower than the previous day. The implied volatity was 23.05, the open interest changed by 18 which increased total open position to 1445
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 56.85, which was 6.899999999999999 higher than the previous day. The implied volatity was 21.29, the open interest changed by 1 which increased total open position to 1427
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 49.9, which was 9.899999999999999 higher than the previous day. The implied volatity was 23.92, the open interest changed by -6 which decreased total open position to 1429
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 39.45, which was 15.700000000000003 higher than the previous day. The implied volatity was 28.24, the open interest changed by 55 which increased total open position to 1434
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 24, which was 3.8500000000000014 higher than the previous day. The implied volatity was 24.22, the open interest changed by 1035 which increased total open position to 1237
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 20.45, which was 0.8499999999999979 higher than the previous day. The implied volatity was 27.04, the open interest changed by -9 which decreased total open position to 210
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 19.4, which was 9.049999999999999 higher than the previous day. The implied volatity was 28.37, the open interest changed by -86 which decreased total open position to 188
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 9.95, which was -3.3000000000000007 lower than the previous day. The implied volatity was 29.95, the open interest changed by 3 which increased total open position to 274
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 12.3, which was 7.750000000000001 higher than the previous day. The implied volatity was 28.27, the open interest changed by 203 which increased total open position to 272
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 4.55, which was -1.75 lower than the previous day. The implied volatity was 29.19, the open interest changed by 1 which increased total open position to 70
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 6, which was 2.7 higher than the previous day. The implied volatity was 28.14, the open interest changed by -50 which decreased total open position to 72
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 3.3, which was -1.35 lower than the previous day. The implied volatity was 32.88, the open interest changed by 1 which increased total open position to 122
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 4.65, which was -0.05 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 120
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 4.7, which was -2.35 lower than the previous day. The implied volatity was 33.14, the open interest changed by 28 which increased total open position to 119
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 7, which was 0.8 higher than the previous day. The implied volatity was 30.42, the open interest changed by 60 which increased total open position to 92
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 6.2, which was -2.9 lower than the previous day. The implied volatity was 34.57, the open interest changed by 11 which increased total open position to 30
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 9.3, which was -5.4 lower than the previous day. The implied volatity was 31.23, the open interest changed by 8 which increased total open position to 18
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 14.7, which was -197.75 lower than the previous day. The implied volatity was 28.61, the open interest changed by 9 which increased total open position to 9
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 212.45, which was 0 lower than the previous day. The implied volatity was 9.7, 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 212.45, which was 0 lower than the previous day. The implied volatity was 12.57, 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 212.45, which was 0 lower than the previous day. The implied volatity was 9.67, 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 212.45, which was 0 lower than the previous day. The implied volatity was 9.82, 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 212.45, which was 0 lower than the previous day. The implied volatity was 7.12, 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 212.45, which was 0 lower than the previous day. The implied volatity was 7.76, 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 212.45, which was 0 lower than the previous day. The implied volatity was 9.13, 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 212.45, which was 0 lower than the previous day. The implied volatity was 8.59, 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 212.45, which was 0 lower than the previous day. The implied volatity was 7.82, 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 212.45, which was 0 lower than the previous day. The implied volatity was 7.44, 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 212.45, which was 0 lower than the previous day. The implied volatity was 5.87, 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 212.45, which was 0 lower than the previous day. The implied volatity was 7.67, 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 212.45, which was 0 lower than the previous day. The implied volatity was 5.75, 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 212.45, which was 0 lower than the previous day. The implied volatity was 5.52, 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 212.45, which was 0 lower than the previous day. The implied volatity was 5.37, 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 212.45, which was 0 lower than the previous day. The implied volatity was 4.93, 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 212.45, which was 0 lower than the previous day. The implied volatity was 2.73, 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 212.45, which was 0 lower than the previous day. The implied volatity was 2.22, 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 212.45, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ASIANPAINT was trading at 2437.40. 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 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ASIANPAINT was trading at 2410.50. 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 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ASIANPAINT was trading at 2401.10. 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 5 Feb ASIANPAINT was trading at 2432.10. 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 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ASIANPAINT was trading at 2357.00. 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 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 28-Apr-2026 (4d) 2520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.01
Theta: -2.58
Gamma: 0.00492
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2480.50 | 51.25 | 18.700000000000003 | 26.13 | 1,538 | -168 | 585 |
| 23 Apr | 2521.40 | 34.3 | 14.999999999999996 | 27.44 | 3,130 | -123 | 753 |
| 22 Apr | 2562.90 | 19 | -11.399999999999999 | 28.07 | 2,497 | 132 | 876 |
| 21 Apr | 2543.60 | 30.5 | -16.4 | 30.03 | 3,368 | 278 | 747 |
| 20 Apr | 2516.80 | 47.5 | -33.8 | 29.04 | 1,272 | 291 | 449 |
| 17 Apr | 2464.00 | 76.7 | -21.799999999999997 | 28.87 | 394 | 96 | 157 |
| 16 Apr | 2440.30 | 97.65 | -32.5 | 28.47 | 126 | 54 | 58 |
| 15 Apr | 2423.10 | 130.15 | 130.15 | 29.89 | 1 | 0 | 3 |
| 13 Apr | 2352.40 | 167.8 | -102.19999999999999 | 28.53 | 6 | 1 | 3 |
| 10 Apr | 2360.70 | 270 | 270 | - | 0 | 0 | 2 |
| 9 Apr | 2269.60 | 270 | 198.95 | - | 0 | 0 | 2 |
| 8 Apr | 2282.40 | 270 | 198.95 | - | 0 | 0 | 2 |
| 7 Apr | 2186.20 | 270 | 198.95 | - | 0 | 0 | 2 |
| 6 Apr | 2184.30 | 270 | 198.95 | - | 0 | 0 | 2 |
| 2 Apr | 2169.00 | 270 | 198.95 | - | 0 | 0 | 2 |
| 1 Apr | 2225.80 | 270 | 198.95 | - | 0 | 0 | 2 |
| 30 Mar | 2165.20 | 270 | 198.95 | - | 0 | 2 | 0 |
| 27 Mar | 2207.40 | 270 | 198.95 | 21.31 | 2 | 0 | 0 |
| 25 Mar | 2270.20 | 71.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2217.30 | 71.05 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2121.30 | 71.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2195.40 | 71.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2186.00 | 71.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2262.10 | 71.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2238.20 | 71.05 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2217.70 | 71.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2196.80 | 71.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2221.20 | 71.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2232.00 | 71.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2280.40 | 71.05 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2220.80 | 71.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2279.50 | 71.05 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2287.80 | 71.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2285.20 | 71.05 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2307.10 | 71.05 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2376.20 | 71.05 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2394.90 | 71.05 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2416.40 | 71.05 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2413.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 2429.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2428.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2400.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2432.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2437.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 2397.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2366.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2410.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2392.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2393.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 2417.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 2401.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2432.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2452.70 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2426.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 2402.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2357.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 2428.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 2416.00 | 0 | 0 | 1.23 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2520 expiring on 28APR2026
Delta for 2520 PE is -0.69
Historical price for 2520 PE is as follows
On 24 Apr ASIANPAINT was trading at 2480.50. The strike last trading price was 51.25, which was 18.700000000000003 higher than the previous day. The implied volatity was 26.13, the open interest changed by -168 which decreased total open position to 585
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 34.3, which was 14.999999999999996 higher than the previous day. The implied volatity was 27.44, the open interest changed by -123 which decreased total open position to 753
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 19, which was -11.399999999999999 lower than the previous day. The implied volatity was 28.07, the open interest changed by 132 which increased total open position to 876
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 30.5, which was -16.4 lower than the previous day. The implied volatity was 30.03, the open interest changed by 278 which increased total open position to 747
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 47.5, which was -33.8 lower than the previous day. The implied volatity was 29.04, the open interest changed by 291 which increased total open position to 449
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 76.7, which was -21.799999999999997 lower than the previous day. The implied volatity was 28.87, the open interest changed by 96 which increased total open position to 157
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 97.65, which was -32.5 lower than the previous day. The implied volatity was 28.47, the open interest changed by 54 which increased total open position to 58
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 130.15, which was 130.15 higher than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 3
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 167.8, which was -102.19999999999999 lower than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 3
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 270, which was 270 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 270, which was 198.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 270, which was 198.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 270, which was 198.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 270, which was 198.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 270, which was 198.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 270, which was 198.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 270, which was 198.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 270, which was 198.95 higher than the previous day. The implied volatity was 21.31, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 71.05, 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 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 24 Feb ASIANPAINT was trading at 2413.10. 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 23 Feb ASIANPAINT was trading at 2429.70. 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 20 Feb ASIANPAINT was trading at 2428.10. 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 19 Feb ASIANPAINT was trading at 2400.80. 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 18 Feb ASIANPAINT was trading at 2432.10. 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 17 Feb ASIANPAINT was trading at 2437.40. 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 16 Feb ASIANPAINT was trading at 2397.20. 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 13 Feb ASIANPAINT was trading at 2366.40. 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 12 Feb ASIANPAINT was trading at 2410.50. 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 11 Feb ASIANPAINT was trading at 2392.50. 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 10 Feb ASIANPAINT was trading at 2393.60. 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 9 Feb ASIANPAINT was trading at 2417.40. 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 Feb ASIANPAINT was trading at 2401.10. 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 5 Feb ASIANPAINT was trading at 2432.10. 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 4 Feb ASIANPAINT was trading at 2452.70. 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 3 Feb ASIANPAINT was trading at 2426.00. 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 2 Feb ASIANPAINT was trading at 2402.00. 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 Feb ASIANPAINT was trading at 2357.00. 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 30 Jan ASIANPAINT was trading at 2428.30. 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 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
