[--[65.84.65.76]--]

ASIANPAINT

Asian Paints Limited
2477.9 -43.50 (-1.73%)
L: 2470.7 H: 2538.9

Back to Option Chain


Historical option data for ASIANPAINT

24 Apr 2026 01:34 PM IST
ASIANPAINT 28-Apr-2026 (4d) 2660 CE
Delta: 0.02
Vega: 0
Theta: -0.5
Gamma: 0.0006
Date Close Ltp Change IV Volume OI Chg OI
24 Apr 2480.20 0.65 -1.5500000000000003 30.82 208 -24 338
23 Apr 2521.40 2.15 -3.5500000000000003 29.54 436 -20 360
22 Apr 2562.90 5.7 0.25 25.09 793 14 373
21 Apr 2543.60 5.45 1.2000000000000002 25.99 3,098 281 359
20 Apr 2516.80 4.05 1.1999999999999997 26.24 121 -8 79
17 Apr 2464.00 3.1 0.6499999999999999 26.28 108 37 85
16 Apr 2440.30 2.6 -0.75 27.33 55 3 46
15 Apr 2423.10 3.35 0.75 29.65 47 12 42
13 Apr 2352.40 2.6 -0.3999999999999999 33.31 33 -6 31
10 Apr 2360.70 2.75 1.25 30.27 124 34 37
9 Apr 2269.60 1.5 -7.95 - 0 0 3
8 Apr 2282.40 1.5 -7.95 - 0 0 3
7 Apr 2186.20 1.5 -7.95 - 0 0 3
6 Apr 2184.30 1.5 -7.95 - 0 0 3
2 Apr 2169.00 1.5 -7.95 35.2 1 0 4
1 Apr 2225.80 9.45 -2.55 - 0 0 4
30 Mar 2165.20 9.45 -2.55 - 0 0 4
27 Mar 2207.40 9.45 -2.55 - 0 0 4
25 Mar 2270.20 9.45 -2.55 - 0 0 4
24 Mar 2217.30 9.45 -2.55 - 0 0 4
23 Mar 2121.30 9.45 -2.55 - 0 0 4
20 Mar 2195.40 9.45 -2.55 - 0 0 4
19 Mar 2186.00 9.45 -2.55 - 0 0 4
18 Mar 2262.10 9.45 -2.55 - 0 0 4
17 Mar 2238.20 9.45 -2.55 - 0 0 4
16 Mar 2217.70 9.45 -2.55 - 0 0 0
13 Mar 2196.80 9.45 -2.55 - 0 0 0
12 Mar 2221.20 9.45 -2.55 - 0 0 0
11 Mar 2232.00 9.45 -2.55 - 0 0 4
10 Mar 2280.40 9.45 -2.55 - 0 0 4
9 Mar 2220.80 9.45 -2.55 - 0 0 4
6 Mar 2279.50 9.45 -2.55 - 0 0 4
5 Mar 2287.80 9.45 -2.55 - 6 2 0
4 Mar 2285.20 9.45 -2.55 25.44 6 2 4
2 Mar 2307.10 12 -7 25.77 1 0 1
27 Feb 2376.20 19 -15.15 - 1 0 1
26 Feb 2394.90 19 -15.15 21.87 1 0 0
25 Feb 2416.40 34.15 0 5.03 0 0 0


For Asian Paints Limited - strike price 2660 expiring on 28APR2026

Delta for 2660 CE is 0.02

Historical price for 2660 CE is as follows

On 24 Apr ASIANPAINT was trading at 2480.20. The strike last trading price was 0.65, which was -1.5500000000000003 lower than the previous day. The implied volatity was 30.82, the open interest changed by -24 which decreased total open position to 338


On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 2.15, which was -3.5500000000000003 lower than the previous day. The implied volatity was 29.54, the open interest changed by -20 which decreased total open position to 360


On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 5.7, which was 0.25 higher than the previous day. The implied volatity was 25.09, the open interest changed by 14 which increased total open position to 373


On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 5.45, which was 1.2000000000000002 higher than the previous day. The implied volatity was 25.99, the open interest changed by 281 which increased total open position to 359


On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 4.05, which was 1.1999999999999997 higher than the previous day. The implied volatity was 26.24, the open interest changed by -8 which decreased total open position to 79


On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 3.1, which was 0.6499999999999999 higher than the previous day. The implied volatity was 26.28, the open interest changed by 37 which increased total open position to 85


On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 2.6, which was -0.75 lower than the previous day. The implied volatity was 27.33, the open interest changed by 3 which increased total open position to 46


On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 3.35, which was 0.75 higher than the previous day. The implied volatity was 29.65, the open interest changed by 12 which increased total open position to 42


On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 2.6, which was -0.3999999999999999 lower than the previous day. The implied volatity was 33.31, the open interest changed by -6 which decreased total open position to 31


On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 2.75, which was 1.25 higher than the previous day. The implied volatity was 30.27, the open interest changed by 34 which increased total open position to 37


On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 1.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 1.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 1.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 1.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 1.5, which was -7.95 lower than the previous day. The implied volatity was 35.2, the open interest changed by 0 which decreased total open position to 4


On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 9.45, which was -2.55 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 9.45, which was -2.55 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 9.45, which was -2.55 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 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0


On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was 25.44, the open interest changed by 2 which increased total open position to 4


On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 12, which was -7 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 1


On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 19, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 19, which was -15.15 lower than the previous day. The implied volatity was 21.87, 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 34.15, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0


ASIANPAINT 28-Apr-2026 (4d) 2660 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
24 Apr 2480.20 142.2 142.2 - 0 0 4
23 Apr 2521.40 142.2 142.2 - 0 0 4
22 Apr 2562.90 142.2 142.2 37.94 0 0 4
21 Apr 2543.60 142.2 -342.65000000000003 37.94 1 0 4
20 Apr 2516.80 484.85 484.85 - 0 0 4
17 Apr 2464.00 484.85 484.85 - 0 0 4
16 Apr 2440.30 484.85 484.85 - 0 0 4
15 Apr 2423.10 484.85 484.85 - 0 0 4
13 Apr 2352.40 484.85 484.85 - 0 0 4
10 Apr 2360.70 484.85 484.85 - 0 0 4
9 Apr 2269.60 484.85 24.85 - 0 0 4
8 Apr 2282.40 484.85 24.85 - 0 0 4
7 Apr 2186.20 484.85 24.85 - 0 0 4
6 Apr 2184.30 484.85 24.85 - 0 0 4
2 Apr 2169.00 484.85 24.85 - 0 0 4
1 Apr 2225.80 484.85 24.85 - 0 0 4
30 Mar 2165.20 484.85 24.85 18.22 3 2 3
27 Mar 2207.40 460 209.35 - 0 0 1
25 Mar 2270.20 460 209.35 - 0 0 1
24 Mar 2217.30 460 209.35 60 1 0 0
23 Mar 2121.30 250.65 0 - 0 0 0
20 Mar 2195.40 250.65 0 - 0 0 0
19 Mar 2186.00 250.65 0 - 0 0 0
18 Mar 2262.10 250.65 0 - 0 0 0
17 Mar 2238.20 250.65 0 - 0 0 0
16 Mar 2217.70 250.65 0 - 0 0 0
13 Mar 2196.80 250.65 0 - 0 0 0
12 Mar 2221.20 250.65 0 - 0 0 0
11 Mar 2232.00 250.65 0 - 0 0 0
10 Mar 2280.40 250.65 0 - 0 0 0
9 Mar 2220.80 250.65 0 - 0 0 0
6 Mar 2279.50 250.65 0 - 0 0 0
5 Mar 2287.80 250.65 0 - 0 0 0
4 Mar 2285.20 250.65 0 - 0 0 0
2 Mar 2307.10 250.65 0 - 0 0 0
27 Feb 2376.20 250.65 0 - 0 0 0
26 Feb 2394.90 250.65 0 - 0 0 0
25 Feb 2416.40 250.65 0 0 0 0 0


For Asian Paints Limited - strike price 2660 expiring on 28APR2026

Delta for 2660 PE is -

Historical price for 2660 PE is as follows

On 24 Apr ASIANPAINT was trading at 2480.20. The strike last trading price was 142.2, which was 142.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 142.2, which was 142.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 142.2, which was 142.2 higher than the previous day. The implied volatity was 37.94, the open interest changed by 0 which decreased total open position to 4


On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 142.2, which was -342.65000000000003 lower than the previous day. The implied volatity was 37.94, the open interest changed by 0 which decreased total open position to 4


On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 484.85, which was 484.85 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 484.85, which was 484.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 484.85, which was 484.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 484.85, which was 484.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 484.85, which was 484.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 484.85, which was 484.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 484.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 484.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 484.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 484.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 484.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 484.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 484.85, which was 24.85 higher than the previous day. The implied volatity was 18.22, the open interest changed by 2 which increased total open position to 3


On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 460, which was 209.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 460, which was 209.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 460, which was 209.35 higher than the previous day. The implied volatity was 60, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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