ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
24 Apr 2026 04:10 PM IST
| ASIANPAINT 28-Apr-2026 (4d) 2800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2485.10 | 0.1 | -0.30000000000000004 | 39.51 | 125 | -20 | 418 | |||||||||
| 23 Apr | 2521.40 | 0.4 | -0.04999999999999999 | 37.29 | 102 | -59 | 437 | |||||||||
| 22 Apr | 2562.90 | 0.45 | -0.10000000000000003 | 29.58 | 172 | 0 | 496 | |||||||||
| 21 Apr | 2543.60 | 0.6 | -0.20000000000000007 | 30.6 | 943 | 50 | 496 | |||||||||
| 20 Apr | 2516.80 | 0.8 | -0.19999999999999996 | 32.94 | 231 | 6 | 453 | |||||||||
| 17 Apr | 2464.00 | 1 | 0.30000000000000004 | 33.42 | 248 | 55 | 446 | |||||||||
| 16 Apr | 2440.30 | 0.75 | -0.25 | 33.32 | 79 | 15 | 391 | |||||||||
| 15 Apr | 2423.10 | 0.95 | 0 | 34.65 | 127 | 31 | 372 | |||||||||
| 13 Apr | 2352.40 | 0.95 | -0.3500000000000001 | 38.06 | 133 | -15 | 342 | |||||||||
| 10 Apr | 2360.70 | 1.15 | 0.7499999999999999 | 35.3 | 439 | 104 | 354 | |||||||||
| 9 Apr | 2269.60 | 0.4 | -0.05 | 35.82 | 47 | 44 | 249 | |||||||||
| 8 Apr | 2282.40 | 0.45 | 0.1 | 34.06 | 30 | 18 | 206 | |||||||||
| 7 Apr | 2186.20 | 0.4 | -0.15 | 38.85 | 113 | -57 | 188 | |||||||||
| 6 Apr | 2184.30 | 0.5 | -0.2 | 39.3 | 69 | 4 | 245 | |||||||||
| 2 Apr | 2169.00 | 0.7 | -0.1 | 38.73 | 37 | -8 | 242 | |||||||||
| 1 Apr | 2225.80 | 0.8 | -0.1 | 35.07 | 122 | 53 | 259 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 2165.20 | 0.9 | -0.6 | 38.76 | 18 | 12 | 206 | |||||||||
| 27 Mar | 2207.40 | 1.5 | -1 | 35.93 | 75 | 27 | 195 | |||||||||
| 25 Mar | 2270.20 | 2.5 | 0.65 | 33.63 | 76 | 30 | 168 | |||||||||
| 24 Mar | 2217.30 | 1.85 | 0.85 | 34.67 | 47 | 4 | 134 | |||||||||
| 23 Mar | 2121.30 | 1 | -0.3 | 36.95 | 18 | 7 | 126 | |||||||||
| 20 Mar | 2195.40 | 1.3 | 0.05 | 32.44 | 56 | 1 | 126 | |||||||||
| 19 Mar | 2186.00 | 1.25 | -0.05 | 32.28 | 64 | 2 | 126 | |||||||||
| 18 Mar | 2262.10 | 1.3 | -0.8 | 27.77 | 9 | -3 | 124 | |||||||||
| 17 Mar | 2238.20 | 2.1 | -1.3 | 30.89 | 106 | -8 | 127 | |||||||||
| 16 Mar | 2217.70 | 3.4 | -0.1 | 34.94 | 20 | 15 | 134 | |||||||||
| 13 Mar | 2196.80 | 3.5 | -0.5 | 34.61 | 37 | 8 | 119 | |||||||||
| 12 Mar | 2221.20 | 4 | 0.2 | 33.42 | 35 | 13 | 109 | |||||||||
| 11 Mar | 2232.00 | 3.8 | -0.35 | 32.08 | 90 | -15 | 96 | |||||||||
| 10 Mar | 2280.40 | 4.15 | -0.65 | 28.72 | 15 | -7 | 111 | |||||||||
| 9 Mar | 2220.80 | 4.8 | 0.3 | 33.6 | 134 | 61 | 118 | |||||||||
| 6 Mar | 2279.50 | 4.5 | -0.05 | 28.84 | 19 | 3 | 56 | |||||||||
| 5 Mar | 2287.80 | 4.55 | -0.95 | 28.35 | 13 | 3 | 52 | |||||||||
| 4 Mar | 2285.20 | 5.5 | -0.45 | 28.79 | 1 | 0 | 49 | |||||||||
| 2 Mar | 2307.10 | 5.95 | -1.55 | 27.86 | 40 | 6 | 48 | |||||||||
| 27 Feb | 2376.20 | 7.5 | -1.5 | 24.43 | 9 | 5 | 39 | |||||||||
| 26 Feb | 2394.90 | 9 | -1.35 | 24.14 | 4 | 1 | 33 | |||||||||
| 25 Feb | 2416.40 | 10.35 | 4.35 | 23.75 | 24 | 17 | 32 | |||||||||
| 24 Feb | 2413.10 | 6 | -2.5 | 20.53 | 5 | 3 | 13 | |||||||||
| 23 Feb | 2429.70 | 8.5 | -0.5 | 21.17 | 1 | 0 | 9 | |||||||||
| 20 Feb | 2428.10 | 9 | 0 | 21.17 | 2 | 0 | 9 | |||||||||
| 19 Feb | 2400.80 | 9 | 0.5 | - | 0 | 0 | 9 | |||||||||
| 18 Feb | 2432.10 | 9 | 0.5 | 20.35 | 2 | 1 | 9 | |||||||||
| 17 Feb | 2437.40 | 8.5 | -9.6 | - | 0 | 0 | 8 | |||||||||
| 16 Feb | 2397.20 | 8.5 | -9.6 | - | 0 | 0 | 8 | |||||||||
| 13 Feb | 2366.40 | 8.5 | -9.6 | - | 0 | 0 | 8 | |||||||||
| 12 Feb | 2410.50 | 8.5 | -9.6 | 20.28 | 5 | 4 | 7 | |||||||||
| 11 Feb | 2392.50 | 18.1 | 0.1 | - | 0 | 0 | 3 | |||||||||
| 10 Feb | 2393.60 | 18.1 | 0.1 | - | 0 | 0 | 3 | |||||||||
| 9 Feb | 2417.40 | 18.1 | 0.1 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 2401.10 | 18.1 | 0.1 | - | 0 | 0 | 3 | |||||||||
| 5 Feb | 2432.10 | 18.1 | 0.1 | 22.41 | 1 | 0 | 2 | |||||||||
| 4 Feb | 2452.70 | 18 | 8 | 21.17 | 1 | 0 | 1 | |||||||||
| 3 Feb | 2426.00 | 10 | -69.9 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 2402.00 | 10 | -69.9 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 2357.00 | 10 | -69.9 | - | 0 | 0 | 1 | |||||||||
For Asian Paints Limited - strike price 2800 expiring on 28APR2026
Delta for 2800 CE is 0
Historical price for 2800 CE is as follows
On 24 Apr ASIANPAINT was trading at 2485.10. The strike last trading price was 0.1, which was -0.30000000000000004 lower than the previous day. The implied volatity was 39.51, the open interest changed by -20 which decreased total open position to 418
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 37.29, the open interest changed by -59 which decreased total open position to 437
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 0.45, which was -0.10000000000000003 lower than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 496
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 0.6, which was -0.20000000000000007 lower than the previous day. The implied volatity was 30.6, the open interest changed by 50 which increased total open position to 496
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 0.8, which was -0.19999999999999996 lower than the previous day. The implied volatity was 32.94, the open interest changed by 6 which increased total open position to 453
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 1, which was 0.30000000000000004 higher than the previous day. The implied volatity was 33.42, the open interest changed by 55 which increased total open position to 446
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 33.32, the open interest changed by 15 which increased total open position to 391
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 34.65, the open interest changed by 31 which increased total open position to 372
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 0.95, which was -0.3500000000000001 lower than the previous day. The implied volatity was 38.06, the open interest changed by -15 which decreased total open position to 342
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 1.15, which was 0.7499999999999999 higher than the previous day. The implied volatity was 35.3, the open interest changed by 104 which increased total open position to 354
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.82, the open interest changed by 44 which increased total open position to 249
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 34.06, the open interest changed by 18 which increased total open position to 206
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 38.85, the open interest changed by -57 which decreased total open position to 188
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 39.3, the open interest changed by 4 which increased total open position to 245
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 38.73, the open interest changed by -8 which decreased total open position to 242
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 35.07, the open interest changed by 53 which increased total open position to 259
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 38.76, the open interest changed by 12 which increased total open position to 206
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 1.5, which was -1 lower than the previous day. The implied volatity was 35.93, the open interest changed by 27 which increased total open position to 195
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 2.5, which was 0.65 higher than the previous day. The implied volatity was 33.63, the open interest changed by 30 which increased total open position to 168
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 1.85, which was 0.85 higher than the previous day. The implied volatity was 34.67, the open interest changed by 4 which increased total open position to 134
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was 36.95, the open interest changed by 7 which increased total open position to 126
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 32.44, the open interest changed by 1 which increased total open position to 126
On 19 Mar ASIANPAINT was trading at 2186.00. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 32.28, the open interest changed by 2 which increased total open position to 126
On 18 Mar ASIANPAINT was trading at 2262.10. The strike last trading price was 1.3, which was -0.8 lower than the previous day. The implied volatity was 27.77, the open interest changed by -3 which decreased total open position to 124
On 17 Mar ASIANPAINT was trading at 2238.20. The strike last trading price was 2.1, which was -1.3 lower than the previous day. The implied volatity was 30.89, the open interest changed by -8 which decreased total open position to 127
On 16 Mar ASIANPAINT was trading at 2217.70. The strike last trading price was 3.4, which was -0.1 lower than the previous day. The implied volatity was 34.94, the open interest changed by 15 which increased total open position to 134
On 13 Mar ASIANPAINT was trading at 2196.80. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 34.61, the open interest changed by 8 which increased total open position to 119
On 12 Mar ASIANPAINT was trading at 2221.20. The strike last trading price was 4, which was 0.2 higher than the previous day. The implied volatity was 33.42, the open interest changed by 13 which increased total open position to 109
On 11 Mar ASIANPAINT was trading at 2232.00. The strike last trading price was 3.8, which was -0.35 lower than the previous day. The implied volatity was 32.08, the open interest changed by -15 which decreased total open position to 96
On 10 Mar ASIANPAINT was trading at 2280.40. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was 28.72, the open interest changed by -7 which decreased total open position to 111
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 4.8, which was 0.3 higher than the previous day. The implied volatity was 33.6, the open interest changed by 61 which increased total open position to 118
On 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was 28.84, the open interest changed by 3 which increased total open position to 56
On 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 4.55, which was -0.95 lower than the previous day. The implied volatity was 28.35, the open interest changed by 3 which increased total open position to 52
On 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 49
On 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 5.95, which was -1.55 lower than the previous day. The implied volatity was 27.86, the open interest changed by 6 which increased total open position to 48
On 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 7.5, which was -1.5 lower than the previous day. The implied volatity was 24.43, the open interest changed by 5 which increased total open position to 39
On 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 9, which was -1.35 lower than the previous day. The implied volatity was 24.14, the open interest changed by 1 which increased total open position to 33
On 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 10.35, which was 4.35 higher than the previous day. The implied volatity was 23.75, the open interest changed by 17 which increased total open position to 32
On 24 Feb ASIANPAINT was trading at 2413.10. The strike last trading price was 6, which was -2.5 lower than the previous day. The implied volatity was 20.53, the open interest changed by 3 which increased total open position to 13
On 23 Feb ASIANPAINT was trading at 2429.70. The strike last trading price was 8.5, which was -0.5 lower than the previous day. The implied volatity was 21.17, the open interest changed by 0 which decreased total open position to 9
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 21.17, the open interest changed by 0 which decreased total open position to 9
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 9, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 9, which was 0.5 higher than the previous day. The implied volatity was 20.35, the open interest changed by 1 which increased total open position to 9
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 8.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 8.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 8.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 8.5, which was -9.6 lower than the previous day. The implied volatity was 20.28, the open interest changed by 4 which increased total open position to 7
On 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 18.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 18.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 18.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 18.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 18.1, which was 0.1 higher than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 2
On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 18, which was 8 higher than the previous day. The implied volatity was 21.17, the open interest changed by 0 which decreased total open position to 1
On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 10, which was -69.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was 10, which was -69.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 10, which was -69.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| ASIANPAINT 28-Apr-2026 (4d) 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0
Theta: -2.63
Gamma: 0.00072
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2485.10 | 312 | 25 | 69.97 | 46 | -5 | 83 |
| 23 Apr | 2521.40 | 287 | 53 | 62 | 24 | -15 | 88 |
| 22 Apr | 2562.90 | 234 | -40 | 44.11 | 8 | -2 | 105 |
| 21 Apr | 2543.60 | 274 | -13 | 47.09 | 22 | 2 | 110 |
| 20 Apr | 2516.80 | 287 | -41.80000000000001 | 42.56 | 4 | -2 | 109 |
| 17 Apr | 2464.00 | 328.8 | -31.19999999999999 | 45.1 | 10 | -6 | 115 |
| 16 Apr | 2440.30 | 360 | -49.55000000000001 | 43.76 | 3 | 2 | 122 |
| 15 Apr | 2423.10 | 409.55 | -35.89999999999998 | 54.68 | 6 | 0 | 118 |
| 13 Apr | 2352.40 | 445.45 | 15.449999999999989 | 40 | 5 | -4 | 119 |
| 10 Apr | 2360.70 | 430 | -90 | 34.74 | 3 | 0 | 124 |
| 9 Apr | 2269.60 | 520 | -72.3 | - | 0 | 0 | 124 |
| 8 Apr | 2282.40 | 520 | -72.3 | 70.09 | 4 | -1 | 123 |
| 7 Apr | 2186.20 | 597.6 | -21.35 | 64.81 | 2 | 0 | 123 |
| 6 Apr | 2184.30 | 618.95 | 60.4 | - | 0 | 0 | 123 |
| 2 Apr | 2169.00 | 618.95 | 60.4 | 58.54 | 2 | -1 | 124 |
| 1 Apr | 2225.80 | 558.55 | -65 | 46.8 | 41 | -32 | 126 |
| 30 Mar | 2165.20 | 621.7 | 41.7 | 54.88 | 27 | 23 | 156 |
| 27 Mar | 2207.40 | 580 | 62.45 | 54.01 | 34 | 31 | 132 |
| 25 Mar | 2270.20 | 514.55 | -56.45 | 42.89 | 80 | 79 | 100 |
| 24 Mar | 2217.30 | 571 | 1 | 54.41 | 16 | 9 | 14 |
| 23 Mar | 2121.30 | 570 | 65 | - | 0 | 0 | 5 |
| 20 Mar | 2195.40 | 570 | 65 | 38.94 | 1 | 0 | 0 |
| 19 Mar | 2186.00 | 505 | 290.8 | - | 0 | 0 | 4 |
| 18 Mar | 2262.10 | 505 | 290.8 | - | 0 | 0 | 4 |
| 17 Mar | 2238.20 | 505 | 290.8 | - | 0 | 0 | 4 |
| 16 Mar | 2217.70 | 505 | 290.8 | - | 0 | 0 | 0 |
| 13 Mar | 2196.80 | 505 | 290.8 | - | 0 | 0 | 0 |
| 12 Mar | 2221.20 | 505 | 290.8 | - | 0 | 0 | 0 |
| 11 Mar | 2232.00 | 505 | 290.8 | - | 0 | 0 | 4 |
| 10 Mar | 2280.40 | 505 | 290.8 | 46.77 | 4 | 3 | 3 |
| 9 Mar | 2220.80 | 214.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2279.50 | 214.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2287.80 | 214.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2285.20 | 214.2 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2307.10 | 214.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2376.20 | 214.2 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2394.90 | 214.2 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2416.40 | 214.2 | 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 |
For Asian Paints Limited - strike price 2800 expiring on 28APR2026
Delta for 2800 PE is -0.93
Historical price for 2800 PE is as follows
On 24 Apr ASIANPAINT was trading at 2485.10. The strike last trading price was 312, which was 25 higher than the previous day. The implied volatity was 69.97, the open interest changed by -5 which decreased total open position to 83
On 23 Apr ASIANPAINT was trading at 2521.40. The strike last trading price was 287, which was 53 higher than the previous day. The implied volatity was 62, the open interest changed by -15 which decreased total open position to 88
On 22 Apr ASIANPAINT was trading at 2562.90. The strike last trading price was 234, which was -40 lower than the previous day. The implied volatity was 44.11, the open interest changed by -2 which decreased total open position to 105
On 21 Apr ASIANPAINT was trading at 2543.60. The strike last trading price was 274, which was -13 lower than the previous day. The implied volatity was 47.09, the open interest changed by 2 which increased total open position to 110
On 20 Apr ASIANPAINT was trading at 2516.80. The strike last trading price was 287, which was -41.80000000000001 lower than the previous day. The implied volatity was 42.56, the open interest changed by -2 which decreased total open position to 109
On 17 Apr ASIANPAINT was trading at 2464.00. The strike last trading price was 328.8, which was -31.19999999999999 lower than the previous day. The implied volatity was 45.1, the open interest changed by -6 which decreased total open position to 115
On 16 Apr ASIANPAINT was trading at 2440.30. The strike last trading price was 360, which was -49.55000000000001 lower than the previous day. The implied volatity was 43.76, the open interest changed by 2 which increased total open position to 122
On 15 Apr ASIANPAINT was trading at 2423.10. The strike last trading price was 409.55, which was -35.89999999999998 lower than the previous day. The implied volatity was 54.68, the open interest changed by 0 which decreased total open position to 118
On 13 Apr ASIANPAINT was trading at 2352.40. The strike last trading price was 445.45, which was 15.449999999999989 higher than the previous day. The implied volatity was 40, the open interest changed by -4 which decreased total open position to 119
On 10 Apr ASIANPAINT was trading at 2360.70. The strike last trading price was 430, which was -90 lower than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 124
On 9 Apr ASIANPAINT was trading at 2269.60. The strike last trading price was 520, which was -72.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124
On 8 Apr ASIANPAINT was trading at 2282.40. The strike last trading price was 520, which was -72.3 lower than the previous day. The implied volatity was 70.09, the open interest changed by -1 which decreased total open position to 123
On 7 Apr ASIANPAINT was trading at 2186.20. The strike last trading price was 597.6, which was -21.35 lower than the previous day. The implied volatity was 64.81, the open interest changed by 0 which decreased total open position to 123
On 6 Apr ASIANPAINT was trading at 2184.30. The strike last trading price was 618.95, which was 60.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123
On 2 Apr ASIANPAINT was trading at 2169.00. The strike last trading price was 618.95, which was 60.4 higher than the previous day. The implied volatity was 58.54, the open interest changed by -1 which decreased total open position to 124
On 1 Apr ASIANPAINT was trading at 2225.80. The strike last trading price was 558.55, which was -65 lower than the previous day. The implied volatity was 46.8, the open interest changed by -32 which decreased total open position to 126
On 30 Mar ASIANPAINT was trading at 2165.20. The strike last trading price was 621.7, which was 41.7 higher than the previous day. The implied volatity was 54.88, the open interest changed by 23 which increased total open position to 156
On 27 Mar ASIANPAINT was trading at 2207.40. The strike last trading price was 580, which was 62.45 higher than the previous day. The implied volatity was 54.01, the open interest changed by 31 which increased total open position to 132
On 25 Mar ASIANPAINT was trading at 2270.20. The strike last trading price was 514.55, which was -56.45 lower than the previous day. The implied volatity was 42.89, the open interest changed by 79 which increased total open position to 100
On 24 Mar ASIANPAINT was trading at 2217.30. The strike last trading price was 571, which was 1 higher than the previous day. The implied volatity was 54.41, the open interest changed by 9 which increased total open position to 14
On 23 Mar ASIANPAINT was trading at 2121.30. The strike last trading price was 570, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar ASIANPAINT was trading at 2195.40. The strike last trading price was 570, which was 65 higher than the previous day. The implied volatity was 38.94, 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 505, which was 290.8 higher 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 505, which was 290.8 higher 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 505, which was 290.8 higher 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 505, which was 290.8 higher 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 505, which was 290.8 higher 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 505, which was 290.8 higher 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 505, which was 290.8 higher 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 505, which was 290.8 higher than the previous day. The implied volatity was 46.77, the open interest changed by 3 which increased total open position to 3
On 9 Mar ASIANPAINT was trading at 2220.80. The strike last trading price was 214.2, 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 6 Mar ASIANPAINT was trading at 2279.50. The strike last trading price was 214.2, 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 5 Mar ASIANPAINT was trading at 2287.80. The strike last trading price was 214.2, 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 4 Mar ASIANPAINT was trading at 2285.20. The strike last trading price was 214.2, 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 2 Mar ASIANPAINT was trading at 2307.10. The strike last trading price was 214.2, 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 27 Feb ASIANPAINT was trading at 2376.20. The strike last trading price was 214.2, 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 26 Feb ASIANPAINT was trading at 2394.90. The strike last trading price was 214.2, 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 25 Feb ASIANPAINT was trading at 2416.40. The strike last trading price was 214.2, 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 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
