ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
14 May 2026 04:10 PM IST
| ASIANPAINT 26-May-2026 (11d) 2540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.01
Theta: -1.21
Gamma: 0.00264
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 2622.20 | 97.5 | -4.5 (-4.41%) | 21.07 | 356 | 9 | 2,051 | |||||||||
| 13 May | 2617.60 | 103.75 | 63.75 (159.38%) | 27.82 | 1,792 | -78 | 2,042 | |||||||||
| 12 May | 2505.50 | 41.6 | -29.4 (-41.41%) | 0 | 1,834 | 13 | 2,122 | |||||||||
| 11 May | 2566.10 | 69.2 | -24.799999999999997 (-26.38%) | 0 | 1,417 | -36 | 2,109 | |||||||||
| 8 May | 2599.90 | 92.25 | 34 (58.37%) | 22.64 | 2,976 | -25 | 2,156 | |||||||||
| 7 May | 2530.60 | 60.4 | 3.6000000000000014 (6.34%) | 25.29 | 4,340 | 277 | 2,187 | |||||||||
| 6 May | 2519.00 | 58.55 | 35.25 (151.29%) | 26.09 | 2,735 | -38 | 1,910 | |||||||||
| 5 May | 2430.00 | 23.45 | -7.900000000000002 (-25.20%) | 25.12 | 589 | -6 | 1,948 | |||||||||
| 4 May | 2448.10 | 31.1 | -13 (-29.48%) | 26.53 | 2,554 | 1,016 | 1,952 | |||||||||
| 30 Apr | 2444.50 | 44.65 | -9.950000000000003 (-18.22%) | 29.42 | 636 | 34 | 970 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 2447.30 | 55.6 | -7.699999999999996 (-12.16%) | 33.8 | 336 | -3 | 936 | |||||||||
| 28 Apr | 2462.60 | 61 | -10.549999999999997 (-14.74%) | 32.32 | 1,497 | 777 | 940 | |||||||||
| 27 Apr | 2485.20 | 70.6 | -3.5500000000000114 (-4.79%) | 32.68 | 77 | 24 | 164 | |||||||||
| 24 Apr | 2485.10 | 74.35 | -13.350000000000009 (-15.22%) | 31.57 | 123 | 20 | 139 | |||||||||
| 23 Apr | 2521.40 | 86.1 | -19.25 (-18.27%) | 30.9 | 461 | 86 | 119 | |||||||||
| 22 Apr | 2562.90 | 105.25 | 8.950000000000003 (9.29%) | 27.62 | 77 | 2 | 34 | |||||||||
| 21 Apr | 2543.60 | 97.5 | 42.15 (76.15%) | 28.54 | 42 | 28 | 32 | |||||||||
| 20 Apr | 2516.80 | 56 | 0.6499999999999986 (1.17%) | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 2464.00 | 56 | 45.5 (433.33%) | 24.42 | 5 | 2 | 2 | |||||||||
| 16 Apr | 2440.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2423.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2352.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2360.70 | 0 | 0 (0.00%) | 5.11 | 0 | 0 | 0 | |||||||||
| 9 Apr | 2269.60 | 10.5 | 0 (0.00%) | 6.99 | 0 | 0 | 0 | |||||||||
| 8 Apr | 2282.40 | 10.5 | 0 (0.00%) | 7.17 | 0 | 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 2540 expiring on 26MAY2026
Delta for 2540 CE is 0.81
Historical price for 2540 CE is as follows
On 14 May ASIANPAINT was trading at 2622.20. The strike last trading price was 97.5, which was -4.5 lower than the previous day. The implied volatity was 21.07, the open interest changed by 9 which increased total open position to 2051
On 13 May ASIANPAINT was trading at 2617.60. The strike last trading price was 103.75, which was 63.75 higher than the previous day. The implied volatity was 27.82, the open interest changed by -78 which decreased total open position to 2042
On 12 May ASIANPAINT was trading at 2505.50. The strike last trading price was 41.6, which was -29.4 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 2122
On 11 May ASIANPAINT was trading at 2566.10. The strike last trading price was 69.2, which was -24.799999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by -36 which decreased total open position to 2109
On 8 May ASIANPAINT was trading at 2599.90. The strike last trading price was 92.25, which was 34 higher than the previous day. The implied volatity was 22.64, the open interest changed by -25 which decreased total open position to 2156
On 7 May ASIANPAINT was trading at 2530.60. The strike last trading price was 60.4, which was 3.6000000000000014 higher than the previous day. The implied volatity was 25.29, the open interest changed by 277 which increased total open position to 2187
On 6 May ASIANPAINT was trading at 2519.00. The strike last trading price was 58.55, which was 35.25 higher than the previous day. The implied volatity was 26.09, the open interest changed by -38 which decreased total open position to 1910
On 5 May ASIANPAINT was trading at 2430.00. The strike last trading price was 23.45, which was -7.900000000000002 lower than the previous day. The implied volatity was 25.12, the open interest changed by -6 which decreased total open position to 1948
On 4 May ASIANPAINT was trading at 2448.10. The strike last trading price was 31.1, which was -13 lower than the previous day. The implied volatity was 26.53, the open interest changed by 1016 which increased total open position to 1952
On 30 Apr ASIANPAINT was trading at 2444.50. The strike last trading price was 44.65, which was -9.950000000000003 lower than the previous day. The implied volatity was 29.42, the open interest changed by 34 which increased total open position to 970
On 29 Apr ASIANPAINT was trading at 2447.30. The strike last trading price was 55.6, which was -7.699999999999996 lower than the previous day. The implied volatity was 33.8, the open interest changed by -3 which decreased total open position to 936
On 28 Apr ASIANPAINT was trading at 2462.60. The strike last trading price was 61, which was -10.549999999999997 lower than the previous day. The implied volatity was 32.32, the open interest changed by 777 which increased total open position to 940
On 27 Apr ASIANPAINT was trading at 2485.20. The strike last trading price was 70.6, which was -3.5500000000000114 lower than the previous day. The implied volatity was 32.68, the open interest changed by 24 which increased total open position to 164
On 24 Apr ASIANPAINT was trading at 2485.10. The strike last trading price was 74.35, which was -13.350000000000009 lower than the previous day. The implied volatity was 31.57, the open interest changed by 20 which increased total open position to 139
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 86.1, which was -19.25 lower than the previous day. The implied volatity was 30.9, the open interest changed by 86 which increased total open position to 119
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 105.25, which was 8.950000000000003 higher than the previous day. The implied volatity was 27.62, the open interest changed by 2 which increased total open position to 34
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 97.5, which was 42.15 higher than the previous day. The implied volatity was 28.54, the open interest changed by 28 which increased total open position to 32
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 56, which was 0.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 56, which was 45.5 higher than the previous day. The implied volatity was 24.42, the open interest changed by 2 which increased total open position to 2
On 16 Apr ASIANPAINT was trading at 2440.30. 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 15 Apr ASIANPAINT was trading at 2423.10. 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 13 Apr ASIANPAINT was trading at 2352.40. 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 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 6.99, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 7.17, 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
| ASIANPAINT 26-May-2026 (11d) 2540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.01
Theta: -1.36
Gamma: 0.00241
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 2622.20 | 18.5 | -4.850000000000001 (-20.77%) | 26.71 | 1,324 | -15 | 1,003 |
| 13 May | 2617.60 | 22.45 | -43.099999999999994 (-65.75%) | 0 | 3,665 | 371 | 1,018 |
| 12 May | 2505.50 | 63.5 | 21.299999999999997 (50.47%) | 0 | 1,303 | 23 | 647 |
| 11 May | 2566.10 | 42.15 | 10.049999999999997 (31.31%) | 0 | 2,461 | -75 | 622 |
| 8 May | 2599.90 | 31.75 | -26.9 (-45.87%) | 25.87 | 2,892 | 301 | 696 |
| 7 May | 2530.60 | 56.3 | -11.5 (-16.96%) | 24.72 | 1,322 | 47 | 394 |
| 6 May | 2519.00 | 65.7 | -56.2 (-46.10%) | 26.05 | 866 | 246 | 347 |
| 5 May | 2430.00 | 120.45 | 8.650000000000006 (7.74%) | 24.56 | 21 | -4 | 101 |
| 4 May | 2448.10 | 114.9 | -11.299999999999997 (-8.95%) | 26.38 | 275 | -36 | 105 |
| 30 Apr | 2444.50 | 126.2 | 4.650000000000006 (3.83%) | 29.1 | 25 | -4 | 137 |
| 29 Apr | 2447.30 | 121.55 | -3.6000000000000085 (-2.88%) | 32.73 | 12 | -2 | 142 |
| 28 Apr | 2462.60 | 125.15 | 9.400000000000006 (8.12%) | 31.84 | 106 | 13 | 147 |
| 27 Apr | 2485.20 | 115.75 | 4.099999999999994 (3.67%) | 31.45 | 14 | 5 | 134 |
| 24 Apr | 2485.10 | 109.5 | 13.849999999999994 (14.48%) | 29.06 | 99 | -8 | 130 |
| 23 Apr | 2521.40 | 97.85 | 25.25 (34.78%) | 29.54 | 269 | 49 | 139 |
| 22 Apr | 2562.90 | 71.2 | -9.200000000000003 (-11.44%) | 28.36 | 121 | 51 | 91 |
| 21 Apr | 2543.60 | 79.7 | -31.049999999999997 (-28.04%) | 28.29 | 84 | 38 | 39 |
| 20 Apr | 2516.80 | 110.75 | -246.45 (-68.99%) | 33.02 | 1 | 0 | 0 |
| 17 Apr | 2464.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2440.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2423.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2352.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2360.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 2269.60 | 357.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 2282.40 | 0 | 0 (0.00%) | - | 0 | 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 2540 expiring on 26MAY2026
Delta for 2540 PE is -0.24
Historical price for 2540 PE is as follows
On 14 May ASIANPAINT was trading at 2622.20. The strike last trading price was 18.5, which was -4.850000000000001 lower than the previous day. The implied volatity was 26.71, the open interest changed by -15 which decreased total open position to 1003
On 13 May ASIANPAINT was trading at 2617.60. The strike last trading price was 22.45, which was -43.099999999999994 lower than the previous day. The implied volatity was 0, the open interest changed by 371 which increased total open position to 1018
On 12 May ASIANPAINT was trading at 2505.50. The strike last trading price was 63.5, which was 21.299999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 647
On 11 May ASIANPAINT was trading at 2566.10. The strike last trading price was 42.15, which was 10.049999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by -75 which decreased total open position to 622
On 8 May ASIANPAINT was trading at 2599.90. The strike last trading price was 31.75, which was -26.9 lower than the previous day. The implied volatity was 25.87, the open interest changed by 301 which increased total open position to 696
On 7 May ASIANPAINT was trading at 2530.60. The strike last trading price was 56.3, which was -11.5 lower than the previous day. The implied volatity was 24.72, the open interest changed by 47 which increased total open position to 394
On 6 May ASIANPAINT was trading at 2519.00. The strike last trading price was 65.7, which was -56.2 lower than the previous day. The implied volatity was 26.05, the open interest changed by 246 which increased total open position to 347
On 5 May ASIANPAINT was trading at 2430.00. The strike last trading price was 120.45, which was 8.650000000000006 higher than the previous day. The implied volatity was 24.56, the open interest changed by -4 which decreased total open position to 101
On 4 May ASIANPAINT was trading at 2448.10. The strike last trading price was 114.9, which was -11.299999999999997 lower than the previous day. The implied volatity was 26.38, the open interest changed by -36 which decreased total open position to 105
On 30 Apr ASIANPAINT was trading at 2444.50. The strike last trading price was 126.2, which was 4.650000000000006 higher than the previous day. The implied volatity was 29.1, the open interest changed by -4 which decreased total open position to 137
On 29 Apr ASIANPAINT was trading at 2447.30. The strike last trading price was 121.55, which was -3.6000000000000085 lower than the previous day. The implied volatity was 32.73, the open interest changed by -2 which decreased total open position to 142
On 28 Apr ASIANPAINT was trading at 2462.60. The strike last trading price was 125.15, which was 9.400000000000006 higher than the previous day. The implied volatity was 31.84, the open interest changed by 13 which increased total open position to 147
On 27 Apr ASIANPAINT was trading at 2485.20. The strike last trading price was 115.75, which was 4.099999999999994 higher than the previous day. The implied volatity was 31.45, the open interest changed by 5 which increased total open position to 134
On 24 Apr ASIANPAINT was trading at 2485.10. The strike last trading price was 109.5, which was 13.849999999999994 higher than the previous day. The implied volatity was 29.06, the open interest changed by -8 which decreased total open position to 130
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 97.85, which was 25.25 higher than the previous day. The implied volatity was 29.54, the open interest changed by 49 which increased total open position to 139
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 71.2, which was -9.200000000000003 lower than the previous day. The implied volatity was 28.36, the open interest changed by 51 which increased total open position to 91
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 79.7, which was -31.049999999999997 lower than the previous day. The implied volatity was 28.29, the open interest changed by 38 which increased total open position to 39
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 110.75, which was -246.45 lower than the previous day. The implied volatity was 33.02, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ASIANPAINT was trading at 2464.00. 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 16 Apr ASIANPAINT was trading at 2440.30. 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 15 Apr ASIANPAINT was trading at 2423.10. 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 13 Apr ASIANPAINT was trading at 2352.40. 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 10 Apr ASIANPAINT was trading at 2360.70. 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 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 357.2, 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 8 Apr ASIANPAINT was trading at 2282.40. 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 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
