ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
24 Apr 2026 01:35 PM IST
| ASIANPAINT 28-Apr-2026 (4d) 2600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.94
Gamma: 0.00154
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2478.90 | 1.65 | -5 | 26.33 | 1,638 | 183 | 1,844 | |||||||||
| 23 Apr | 2521.40 | 6.7 | -11.2 | 26.34 | 2,836 | 66 | 1,662 | |||||||||
| 22 Apr | 2562.90 | 17.3 | 1.1000000000000014 | 23.26 | 5,758 | -127 | 1,602 | |||||||||
| 21 Apr | 2543.60 | 16.3 | 4.200000000000001 | 25.18 | 12,055 | 278 | 1,703 | |||||||||
| 20 Apr | 2516.80 | 11.75 | 4.7 | 25.79 | 5,150 | 351 | 1,425 | |||||||||
| 17 Apr | 2464.00 | 7.25 | 1.0499999999999998 | 24.75 | 2,578 | 203 | 1,072 | |||||||||
| 16 Apr | 2440.30 | 5.95 | -1.0499999999999998 | 26.4 | 1,765 | -137 | 869 | |||||||||
| 15 Apr | 2423.10 | 6.9 | 2.75 | 28.9 | 4,455 | -45 | 1,008 | |||||||||
| 13 Apr | 2352.40 | 4 | -1.5499999999999998 | 31.13 | 1,131 | -92 | 1,056 | |||||||||
| 10 Apr | 2360.70 | 5.15 | 3.3000000000000003 | 29.21 | 3,268 | 543 | 1,100 | |||||||||
| 9 Apr | 2269.60 | 1.85 | -0.8 | 30.39 | 242 | 108 | 557 | |||||||||
| 8 Apr | 2282.40 | 2.7 | 1.15 | 29.77 | 689 | 38 | 449 | |||||||||
| 7 Apr | 2186.20 | 1.55 | -0.4 | 33.6 | 219 | -3 | 408 | |||||||||
| 6 Apr | 2184.30 | 1.9 | -0.35 | 34.42 | 327 | 2 | 411 | |||||||||
| 2 Apr | 2169.00 | 2.3 | -1.15 | 34 | 410 | 210 | 409 | |||||||||
| 1 Apr | 2225.80 | 3.45 | -0.2 | 31.38 | 191 | 51 | 200 | |||||||||
| 30 Mar | 2165.20 | 3.75 | -1.25 | 36.23 | 60 | 0 | 148 | |||||||||
| 27 Mar | 2207.40 | 5 | -2.95 | 32.09 | 104 | 25 | 147 | |||||||||
| 25 Mar | 2270.20 | 7.95 | 2.25 | 29.46 | 85 | 18 | 120 | |||||||||
| 24 Mar | 2217.30 | 5.7 | 2.5 | 30.57 | 86 | 44 | 98 | |||||||||
| 23 Mar | 2121.30 | 3.05 | -1.65 | 33.32 | 28 | -4 | 55 | |||||||||
| 20 Mar | 2195.40 | 4.7 | -0.75 | 28.73 | 12 | 3 | 58 | |||||||||
| 19 Mar | 2186.00 | 5.45 | -0.7 | 29.85 | 13 | -2 | 54 | |||||||||
| 18 Mar | 2262.10 | 6.2 | -1 | 25.35 | 17 | 8 | 56 | |||||||||
| 17 Mar | 2238.20 | 7.2 | 0.65 | 27.66 | 3 | 1 | 46 | |||||||||
| 16 Mar | 2217.70 | 6.5 | -1.5 | 28.44 | 8 | 0 | 47 | |||||||||
| 13 Mar | 2196.80 | 8 | -1 | 30.16 | 23 | 0 | 47 | |||||||||
| 12 Mar | 2221.20 | 9 | -1 | 28.74 | 5 | 2 | 47 | |||||||||
| 11 Mar | 2232.00 | 10 | -1.8 | 28.35 | 16 | 11 | 45 | |||||||||
| 10 Mar | 2280.40 | 12 | 1 | 24.96 | 21 | 0 | 32 | |||||||||
| 9 Mar | 2220.80 | 11 | -1 | 29.49 | 26 | 6 | 31 | |||||||||
| 6 Mar | 2279.50 | 12 | 0.2 | 24.73 | 12 | 3 | 24 | |||||||||
| 5 Mar | 2287.80 | 11.8 | -1 | 24.31 | 27 | -6 | 21 | |||||||||
| 4 Mar | 2285.20 | 12.8 | -3.6 | 24.1 | 15 | 2 | 27 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 2307.10 | 16.8 | -7.2 | 24.69 | 16 | 4 | 25 | |||||||||
| 27 Feb | 2376.20 | 24 | -1 | 21.62 | 14 | 11 | 19 | |||||||||
| 26 Feb | 2394.90 | 25 | -6.45 | 20.24 | 7 | 6 | 7 | |||||||||
| 25 Feb | 2416.40 | 31.45 | -133.95 | 20.72 | 1 | 0 | 0 | |||||||||
| 24 Feb | 2413.10 | 165.4 | 0 | 3.63 | 0 | 0 | 0 | |||||||||
| 23 Feb | 2429.70 | 165.4 | 0 | 3.14 | 0 | 0 | 0 | |||||||||
| 20 Feb | 2428.10 | 165.4 | 0 | 3.13 | 0 | 0 | 0 | |||||||||
| 19 Feb | 2400.80 | 165.4 | 0 | 3.65 | 0 | 0 | 0 | |||||||||
| 18 Feb | 2432.10 | 165.4 | 0 | 2.91 | 0 | 0 | 0 | |||||||||
| 17 Feb | 2437.40 | 165.4 | 0 | 2.85 | 0 | 0 | 0 | |||||||||
| 16 Feb | 2397.20 | 165.4 | 0 | 4.37 | 0 | 0 | 0 | |||||||||
| 13 Feb | 2366.40 | 165.4 | 0 | 4.22 | 0 | 0 | 0 | |||||||||
| 12 Feb | 2410.50 | 165.4 | 0 | 3.7 | 0 | 0 | 0 | |||||||||
| 11 Feb | 2392.50 | 165.4 | 0 | 3.73 | 0 | 0 | 0 | |||||||||
| 10 Feb | 2393.60 | 0 | 0 | 3.5 | 0 | 0 | 0 | |||||||||
| 9 Feb | 2417.40 | 0 | 0 | 2.96 | 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 | 2.01 | 0 | 0 | 0 | |||||||||
| 3 Feb | 2426.00 | 0 | 0 | 2.61 | 0 | 0 | 0 | |||||||||
| 2 Feb | 2402.00 | 0 | 0 | 2.96 | 0 | 0 | 0 | |||||||||
| 1 Feb | 2357.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2428.30 | 0 | 0 | 2.41 | 0 | 0 | 0 | |||||||||
| 29 Jan | 2416.00 | 0 | 0 | 2.53 | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2600 expiring on 28APR2026
Delta for 2600 CE is 0.05
Historical price for 2600 CE is as follows
On 24 Apr ASIANPAINT was trading at 2478.90. The strike last trading price was 1.65, which was -5 lower than the previous day. The implied volatity was 26.33, the open interest changed by 183 which increased total open position to 1844
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 6.7, which was -11.2 lower than the previous day. The implied volatity was 26.34, the open interest changed by 66 which increased total open position to 1662
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 17.3, which was 1.1000000000000014 higher than the previous day. The implied volatity was 23.26, the open interest changed by -127 which decreased total open position to 1602
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 16.3, which was 4.200000000000001 higher than the previous day. The implied volatity was 25.18, the open interest changed by 278 which increased total open position to 1703
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 11.75, which was 4.7 higher than the previous day. The implied volatity was 25.79, the open interest changed by 351 which increased total open position to 1425
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 7.25, which was 1.0499999999999998 higher than the previous day. The implied volatity was 24.75, the open interest changed by 203 which increased total open position to 1072
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 5.95, which was -1.0499999999999998 lower than the previous day. The implied volatity was 26.4, the open interest changed by -137 which decreased total open position to 869
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 6.9, which was 2.75 higher than the previous day. The implied volatity was 28.9, the open interest changed by -45 which decreased total open position to 1008
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 4, which was -1.5499999999999998 lower than the previous day. The implied volatity was 31.13, the open interest changed by -92 which decreased total open position to 1056
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 5.15, which was 3.3000000000000003 higher than the previous day. The implied volatity was 29.21, the open interest changed by 543 which increased total open position to 1100
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 1.85, which was -0.8 lower than the previous day. The implied volatity was 30.39, the open interest changed by 108 which increased total open position to 557
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 2.7, which was 1.15 higher than the previous day. The implied volatity was 29.77, the open interest changed by 38 which increased total open position to 449
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 1.55, which was -0.4 lower than the previous day. The implied volatity was 33.6, the open interest changed by -3 which decreased total open position to 408
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 34.42, the open interest changed by 2 which increased total open position to 411
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 2.3, which was -1.15 lower than the previous day. The implied volatity was 34, the open interest changed by 210 which increased total open position to 409
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 3.45, which was -0.2 lower than the previous day. The implied volatity was 31.38, the open interest changed by 51 which increased total open position to 200
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 3.75, which was -1.25 lower than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 148
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 5, which was -2.95 lower than the previous day. The implied volatity was 32.09, the open interest changed by 25 which increased total open position to 147
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 7.95, which was 2.25 higher than the previous day. The implied volatity was 29.46, the open interest changed by 18 which increased total open position to 120
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 5.7, which was 2.5 higher than the previous day. The implied volatity was 30.57, the open interest changed by 44 which increased total open position to 98
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 3.05, which was -1.65 lower than the previous day. The implied volatity was 33.32, the open interest changed by -4 which decreased total open position to 55
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 4.7, which was -0.75 lower than the previous day. The implied volatity was 28.73, the open interest changed by 3 which increased total open position to 58
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 5.45, which was -0.7 lower than the previous day. The implied volatity was 29.85, the open interest changed by -2 which decreased total open position to 54
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 6.2, which was -1 lower than the previous day. The implied volatity was 25.35, the open interest changed by 8 which increased total open position to 56
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 7.2, which was 0.65 higher than the previous day. The implied volatity was 27.66, the open interest changed by 1 which increased total open position to 46
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 6.5, which was -1.5 lower than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 47
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 8, which was -1 lower than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 47
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 28.74, the open interest changed by 2 which increased total open position to 47
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 10, which was -1.8 lower than the previous day. The implied volatity was 28.35, the open interest changed by 11 which increased total open position to 45
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 12, which was 1 higher than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 32
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 11, which was -1 lower than the previous day. The implied volatity was 29.49, the open interest changed by 6 which increased total open position to 31
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 12, which was 0.2 higher than the previous day. The implied volatity was 24.73, the open interest changed by 3 which increased total open position to 24
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 11.8, which was -1 lower than the previous day. The implied volatity was 24.31, the open interest changed by -6 which decreased total open position to 21
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 12.8, which was -3.6 lower than the previous day. The implied volatity was 24.1, the open interest changed by 2 which increased total open position to 27
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 16.8, which was -7.2 lower than the previous day. The implied volatity was 24.69, the open interest changed by 4 which increased total open position to 25
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 24, which was -1 lower than the previous day. The implied volatity was 21.62, the open interest changed by 11 which increased total open position to 19
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 25, which was -6.45 lower than the previous day. The implied volatity was 20.24, the open interest changed by 6 which increased total open position to 7
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 31.45, which was -133.95 lower than the previous day. The implied volatity was 20.72, 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 165.4, which was 0 lower than the previous day. The implied volatity was 3.63, 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 165.4, which was 0 lower than the previous day. The implied volatity was 3.14, 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 165.4, which was 0 lower than the previous day. The implied volatity was 3.13, 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 165.4, which was 0 lower than the previous day. The implied volatity was 3.65, 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 165.4, which was 0 lower than the previous day. The implied volatity was 2.91, 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 165.4, which was 0 lower than the previous day. The implied volatity was 2.85, 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 165.4, which was 0 lower than the previous day. The implied volatity was 4.37, 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 165.4, which was 0 lower than the previous day. The implied volatity was 4.22, 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 165.4, which was 0 lower than the previous day. The implied volatity was 3.7, 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 165.4, which was 0 lower than the previous day. The implied volatity was 3.73, 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 3.5, 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 2.96, 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 2.01, 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 2.61, 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 2.96, 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 2.41, 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 2.53, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 28-Apr-2026 (4d) 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.01
Theta: -2.01
Gamma: 0.00209
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2478.90 | 124.6 | 34.19999999999999 | 36.37 | 47 | -4 | 183 |
| 23 Apr | 2521.40 | 94.75 | 34.95 | 28.16 | 383 | -44 | 187 |
| 22 Apr | 2562.90 | 60.2 | -16.099999999999994 | 30.06 | 347 | 44 | 221 |
| 21 Apr | 2543.60 | 75.6 | -22.75 | 30.81 | 928 | 80 | 179 |
| 20 Apr | 2516.80 | 100 | -43.5 | 30.93 | 195 | -30 | 99 |
| 17 Apr | 2464.00 | 140.3 | -24.19999999999999 | 31.19 | 91 | -13 | 127 |
| 16 Apr | 2440.30 | 164.15 | -18.94999999999999 | 30.06 | 78 | 41 | 136 |
| 15 Apr | 2423.10 | 184.7 | -57.650000000000006 | 32.72 | 51 | 3 | 94 |
| 13 Apr | 2352.40 | 242.35 | 14.349999999999994 | 29.24 | 12 | -1 | 91 |
| 10 Apr | 2360.70 | 228 | -102 | 26.03 | 21 | -2 | 88 |
| 9 Apr | 2269.60 | 330 | -4.2 | 43.83 | 1 | 0 | 89 |
| 8 Apr | 2282.40 | 334.2 | -68.95 | 61.09 | 5 | -2 | 89 |
| 7 Apr | 2186.20 | 403.15 | -20.8 | - | 0 | 0 | 91 |
| 6 Apr | 2184.30 | 403.15 | -20.8 | 46.35 | 4 | 0 | 87 |
| 2 Apr | 2169.00 | 423.95 | 42.85 | - | 0 | 0 | 87 |
| 1 Apr | 2225.80 | 423.95 | 42.85 | - | 0 | 0 | 87 |
| 30 Mar | 2165.20 | 423.95 | 42.85 | 45.41 | 11 | 10 | 86 |
| 27 Mar | 2207.40 | 380.5 | 56.4 | 39.65 | 32 | 29 | 75 |
| 25 Mar | 2270.20 | 328.3 | -46.3 | 40.17 | 35 | 29 | 47 |
| 24 Mar | 2217.30 | 374.6 | -50.85 | 42.14 | 4 | 1 | 18 |
| 23 Mar | 2121.30 | 425.45 | 35.45 | 23.47 | 1 | 0 | 17 |
| 20 Mar | 2195.40 | 390 | 49.8 | - | 0 | 0 | 0 |
| 19 Mar | 2186.00 | 390 | 49.8 | 37.26 | 3 | 0 | 17 |
| 18 Mar | 2262.10 | 340.2 | -57.8 | 42.12 | 14 | -5 | 17 |
| 17 Mar | 2238.20 | 398 | 33.3 | - | 2 | 0 | 22 |
| 16 Mar | 2217.70 | 398 | 33.3 | - | 2 | 2 | 0 |
| 13 Mar | 2196.80 | 398 | 33.3 | 41.01 | 2 | 1 | 21 |
| 12 Mar | 2221.20 | 364.7 | 17.95 | 35.44 | 3 | 5 | 0 |
| 11 Mar | 2232.00 | 346.75 | 20.9 | 30.83 | 5 | 0 | 18 |
| 10 Mar | 2280.40 | 325.85 | -89.5 | 43.59 | 4 | 2 | 16 |
| 9 Mar | 2220.80 | 415.35 | 122.85 | 55.14 | 6 | 0 | 9 |
| 6 Mar | 2279.50 | 292.5 | -13.5 | 24.72 | 5 | 0 | 6 |
| 5 Mar | 2287.80 | 306 | -19.45 | 32.33 | 6 | -3 | 6 |
| 4 Mar | 2285.20 | 325.45 | 222.7 | 40.45 | 9 | 6 | 6 |
| 2 Mar | 2307.10 | 102.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2376.20 | 102.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2394.90 | 102.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2416.40 | 102.75 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2413.10 | 102.75 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 2429.70 | 102.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2428.10 | 102.75 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2400.80 | 102.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2432.10 | 102.75 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2437.40 | 102.75 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 2397.20 | 102.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2366.40 | 102.75 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2410.50 | 102.75 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2392.50 | 102.75 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2393.60 | 102.75 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 2417.40 | 102.75 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 2401.10 | 102.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2432.10 | 102.75 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2452.70 | 102.75 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2426.00 | 102.75 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 2402.00 | 102.75 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2357.00 | 102.75 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 2428.30 | 102.75 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 2416.00 | 102.75 | 0 | - | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2600 expiring on 28APR2026
Delta for 2600 PE is -0.87
Historical price for 2600 PE is as follows
On 24 Apr ASIANPAINT was trading at 2478.90. The strike last trading price was 124.6, which was 34.19999999999999 higher than the previous day. The implied volatity was 36.37, the open interest changed by -4 which decreased total open position to 183
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 94.75, which was 34.95 higher than the previous day. The implied volatity was 28.16, the open interest changed by -44 which decreased total open position to 187
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 60.2, which was -16.099999999999994 lower than the previous day. The implied volatity was 30.06, the open interest changed by 44 which increased total open position to 221
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 75.6, which was -22.75 lower than the previous day. The implied volatity was 30.81, the open interest changed by 80 which increased total open position to 179
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 100, which was -43.5 lower than the previous day. The implied volatity was 30.93, the open interest changed by -30 which decreased total open position to 99
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 140.3, which was -24.19999999999999 lower than the previous day. The implied volatity was 31.19, the open interest changed by -13 which decreased total open position to 127
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 164.15, which was -18.94999999999999 lower than the previous day. The implied volatity was 30.06, the open interest changed by 41 which increased total open position to 136
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 184.7, which was -57.650000000000006 lower than the previous day. The implied volatity was 32.72, the open interest changed by 3 which increased total open position to 94
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 242.35, which was 14.349999999999994 higher than the previous day. The implied volatity was 29.24, the open interest changed by -1 which decreased total open position to 91
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 228, which was -102 lower than the previous day. The implied volatity was 26.03, the open interest changed by -2 which decreased total open position to 88
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 330, which was -4.2 lower than the previous day. The implied volatity was 43.83, the open interest changed by 0 which decreased total open position to 89
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 334.2, which was -68.95 lower than the previous day. The implied volatity was 61.09, the open interest changed by -2 which decreased total open position to 89
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 403.15, which was -20.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 403.15, which was -20.8 lower than the previous day. The implied volatity was 46.35, the open interest changed by 0 which decreased total open position to 87
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 423.95, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 423.95, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 423.95, which was 42.85 higher than the previous day. The implied volatity was 45.41, the open interest changed by 10 which increased total open position to 86
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 380.5, which was 56.4 higher than the previous day. The implied volatity was 39.65, the open interest changed by 29 which increased total open position to 75
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 328.3, which was -46.3 lower than the previous day. The implied volatity was 40.17, the open interest changed by 29 which increased total open position to 47
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 374.6, which was -50.85 lower than the previous day. The implied volatity was 42.14, the open interest changed by 1 which increased total open position to 18
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 425.45, which was 35.45 higher than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 17
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 390, which was 49.8 higher 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 390, which was 49.8 higher than the previous day. The implied volatity was 37.26, the open interest changed by 0 which decreased total open position to 17
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 340.2, which was -57.8 lower than the previous day. The implied volatity was 42.12, the open interest changed by -5 which decreased total open position to 17
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 398, which was 33.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 398, which was 33.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 398, which was 33.3 higher than the previous day. The implied volatity was 41.01, the open interest changed by 1 which increased total open position to 21
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 364.7, which was 17.95 higher than the previous day. The implied volatity was 35.44, the open interest changed by 5 which increased total open position to 0
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 346.75, which was 20.9 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 18
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 325.85, which was -89.5 lower than the previous day. The implied volatity was 43.59, the open interest changed by 2 which increased total open position to 16
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 415.35, which was 122.85 higher than the previous day. The implied volatity was 55.14, the open interest changed by 0 which decreased total open position to 9
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 292.5, which was -13.5 lower than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 6
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 306, which was -19.45 lower than the previous day. The implied volatity was 32.33, the open interest changed by -3 which decreased total open position to 6
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 325.45, which was 222.7 higher than the previous day. The implied volatity was 40.45, the open interest changed by 6 which increased total open position to 6
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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
