ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Feb 2026 04:11 PM IST
| ASIANPAINT 24-FEB-2026 2820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2428.10 | 0.1 | -0.05 | - | 42 | 0 | 408 | |||||||||
| 19 Feb | 2400.80 | 0.1 | -0.15 | 47.53 | 49 | 0 | 408 | |||||||||
| 18 Feb | 2432.10 | 0.25 | -0.45 | 44.63 | 56 | 1 | 409 | |||||||||
| 17 Feb | 2437.40 | 0.7 | 0.2 | 45.92 | 172 | -4 | 408 | |||||||||
| 16 Feb | 2397.20 | 0.5 | -0.7 | 45.14 | 19 | -2 | 413 | |||||||||
| 13 Feb | 2366.40 | 1.2 | 0.4 | - | 0 | 0 | 415 | |||||||||
| 12 Feb | 2410.50 | 1.2 | 0.4 | 40.17 | 14 | 4 | 419 | |||||||||
| 11 Feb | 2392.50 | 0.8 | -0.2 | 37.93 | 32 | 1 | 415 | |||||||||
| 10 Feb | 2393.60 | 0.9 | -0.4 | 36.8 | 78 | -13 | 414 | |||||||||
| 9 Feb | 2417.40 | 1.3 | 0.05 | 35.66 | 15 | -3 | 428 | |||||||||
| 6 Feb | 2401.10 | 1.15 | -0.95 | 32.74 | 94 | -10 | 431 | |||||||||
| 5 Feb | 2432.10 | 2.1 | -0.45 | 32.69 | 71 | -35 | 441 | |||||||||
| 4 Feb | 2452.70 | 2.55 | -0.15 | 31.53 | 80 | 1 | 476 | |||||||||
| 3 Feb | 2426.00 | 2.7 | 0.45 | 33.06 | 121 | 12 | 471 | |||||||||
| 2 Feb | 2402.00 | 2.1 | 0.05 | 33.06 | 51 | -10 | 459 | |||||||||
| 1 Feb | 2357.00 | 2.65 | -0.5 | 36.39 | 130 | -3 | 469 | |||||||||
| 30 Jan | 2428.30 | 3.15 | 0.2 | 30.53 | 64 | -4 | 472 | |||||||||
| 29 Jan | 2416.00 | 3.2 | -1.75 | 31.06 | 353 | -15 | 476 | |||||||||
| 28 Jan | 2511.80 | 5.15 | -12.15 | 26.04 | 1,234 | 304 | 480 | |||||||||
| 27 Jan | 2622.80 | 18 | -27.6 | 24.7 | 1,366 | 67 | 175 | |||||||||
| 23 Jan | 2703.70 | 46.95 | -64.55 | 26.11 | 205 | 106 | 108 | |||||||||
| 22 Jan | 2703.80 | 111.5 | 23.1 | - | 0 | 0 | 2 | |||||||||
| 21 Jan | 2661.10 | 111.5 | 23.1 | - | 0 | 0 | 2 | |||||||||
| 20 Jan | 2675.60 | 111.5 | 23.1 | - | 0 | 0 | 2 | |||||||||
| 19 Jan | 2754.00 | 111.5 | 23.1 | - | 0 | 0 | 2 | |||||||||
| 16 Jan | 2756.90 | 111.5 | 23.1 | - | 0 | 0 | 2 | |||||||||
| 14 Jan | 2813.90 | 111.5 | 23.1 | - | 0 | 0 | 2 | |||||||||
| 13 Jan | 2886.30 | 111.5 | 23.1 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 2896.40 | 111.5 | 23.1 | - | 0 | 0 | 2 | |||||||||
| 9 Jan | 2825.50 | 111.5 | 23.1 | 20.48 | 2 | 0 | 1 | |||||||||
| 8 Jan | 2786.50 | 88.4 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 2809.40 | 88.4 | -3.05 | 18.78 | 1 | 0 | 0 | |||||||||
| 6 Jan | 2845.80 | 91.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2815.60 | 91.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2772.60 | 91.45 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 2752.00 | 91.45 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 31 Dec | 2769.50 | 91.45 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2820 expiring on 24FEB2026
Delta for 2820 CE is -
Historical price for 2820 CE is as follows
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 408
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 47.53, the open interest changed by 0 which decreased total open position to 408
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 0.25, which was -0.45 lower than the previous day. The implied volatity was 44.63, the open interest changed by 1 which increased total open position to 409
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 45.92, the open interest changed by -4 which decreased total open position to 408
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 0.5, which was -0.7 lower than the previous day. The implied volatity was 45.14, the open interest changed by -2 which decreased total open position to 413
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 1.2, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 415
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 1.2, which was 0.4 higher than the previous day. The implied volatity was 40.17, the open interest changed by 4 which increased total open position to 419
On 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 37.93, the open interest changed by 1 which increased total open position to 415
On 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 36.8, the open interest changed by -13 which decreased total open position to 414
On 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 35.66, the open interest changed by -3 which decreased total open position to 428
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 1.15, which was -0.95 lower than the previous day. The implied volatity was 32.74, the open interest changed by -10 which decreased total open position to 431
On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 32.69, the open interest changed by -35 which decreased total open position to 441
On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was 31.53, the open interest changed by 1 which increased total open position to 476
On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 2.7, which was 0.45 higher than the previous day. The implied volatity was 33.06, the open interest changed by 12 which increased total open position to 471
On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 33.06, the open interest changed by -10 which decreased total open position to 459
On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 2.65, which was -0.5 lower than the previous day. The implied volatity was 36.39, the open interest changed by -3 which decreased total open position to 469
On 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 3.15, which was 0.2 higher than the previous day. The implied volatity was 30.53, the open interest changed by -4 which decreased total open position to 472
On 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 3.2, which was -1.75 lower than the previous day. The implied volatity was 31.06, the open interest changed by -15 which decreased total open position to 476
On 28 Jan ASIANPAINT was trading at 2511.80. The strike last trading price was 5.15, which was -12.15 lower than the previous day. The implied volatity was 26.04, the open interest changed by 304 which increased total open position to 480
On 27 Jan ASIANPAINT was trading at 2622.80. The strike last trading price was 18, which was -27.6 lower than the previous day. The implied volatity was 24.7, the open interest changed by 67 which increased total open position to 175
On 23 Jan ASIANPAINT was trading at 2703.70. The strike last trading price was 46.95, which was -64.55 lower than the previous day. The implied volatity was 26.11, the open interest changed by 106 which increased total open position to 108
On 22 Jan ASIANPAINT was trading at 2703.80. The strike last trading price was 111.5, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan ASIANPAINT was trading at 2661.10. The strike last trading price was 111.5, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Jan ASIANPAINT was trading at 2675.60. The strike last trading price was 111.5, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan ASIANPAINT was trading at 2754.00. The strike last trading price was 111.5, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan ASIANPAINT was trading at 2756.90. The strike last trading price was 111.5, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan ASIANPAINT was trading at 2813.90. The strike last trading price was 111.5, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan ASIANPAINT was trading at 2886.30. The strike last trading price was 111.5, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ASIANPAINT was trading at 2896.40. The strike last trading price was 111.5, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan ASIANPAINT was trading at 2825.50. The strike last trading price was 111.5, which was 23.1 higher than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 1
On 8 Jan ASIANPAINT was trading at 2786.50. The strike last trading price was 88.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan ASIANPAINT was trading at 2809.40. The strike last trading price was 88.4, which was -3.05 lower than the previous day. The implied volatity was 18.78, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ASIANPAINT was trading at 2845.80. The strike last trading price was 91.45, 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 Jan ASIANPAINT was trading at 2815.60. The strike last trading price was 91.45, 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 Jan ASIANPAINT was trading at 2772.60. The strike last trading price was 91.45, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ASIANPAINT was trading at 2752.00. The strike last trading price was 91.45, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ASIANPAINT was trading at 2769.50. The strike last trading price was 91.45, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 24FEB2026 2820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2428.10 | 385.9 | 2.55 | - | 0 | 0 | 35 |
| 19 Feb | 2400.80 | 385.9 | 2.55 | - | 0 | 0 | 35 |
| 18 Feb | 2432.10 | 385.9 | 2.55 | 57.76 | 1 | 0 | 35 |
| 17 Feb | 2437.40 | 383.35 | -0.1 | 69.85 | 2 | 0 | 35 |
| 16 Feb | 2397.20 | 381.8 | -8.45 | - | 0 | 0 | 35 |
| 13 Feb | 2366.40 | 381.8 | -8.45 | - | 0 | 0 | 35 |
| 12 Feb | 2410.50 | 381.8 | -8.45 | - | 0 | 0 | 35 |
| 11 Feb | 2392.50 | 381.8 | -8.45 | - | 0 | 0 | 35 |
| 10 Feb | 2393.60 | 381.8 | -8.45 | - | 0 | 0 | 35 |
| 9 Feb | 2417.40 | 381.8 | -8.45 | - | 0 | 0 | 35 |
| 6 Feb | 2401.10 | 381.8 | -8.45 | - | 0 | 0 | 35 |
| 5 Feb | 2432.10 | 381.8 | -8.45 | - | 0 | 0 | 35 |
| 4 Feb | 2452.70 | 381.8 | -8.45 | - | 0 | 0 | 35 |
| 3 Feb | 2426.00 | 381.8 | -8.45 | 31.62 | 14 | 8 | 34 |
| 2 Feb | 2402.00 | 390.75 | 192.75 | - | 0 | 0 | 26 |
| 1 Feb | 2357.00 | 390.75 | 192.75 | - | 0 | 0 | 26 |
| 30 Jan | 2428.30 | 390.75 | 192.75 | - | 0 | 0 | 26 |
| 29 Jan | 2416.00 | 390.75 | 192.75 | 34.87 | 18 | 15 | 25 |
| 28 Jan | 2511.80 | 198 | 88 | - | 0 | 0 | 10 |
| 27 Jan | 2622.80 | 198 | 88 | 29.25 | 11 | 7 | 9 |
| 23 Jan | 2703.70 | 110 | 2 | - | 0 | 0 | 2 |
| 22 Jan | 2703.80 | 110 | 2 | - | 0 | 0 | 2 |
| 21 Jan | 2661.10 | 110 | 2 | - | 0 | 0 | 2 |
| 20 Jan | 2675.60 | 110 | 2 | - | 0 | 0 | 2 |
| 19 Jan | 2754.00 | 110 | 2 | 22.86 | 1 | 0 | 1 |
| 16 Jan | 2756.90 | 108 | 64.6 | 24.99 | 1 | 0 | 0 |
| 14 Jan | 2813.90 | 43.4 | -34.4 | - | 0 | 0 | 0 |
| 13 Jan | 2886.30 | 43.4 | -34.4 | 21.85 | 1 | 0 | 0 |
| 12 Jan | 2896.40 | 77.8 | -49.3 | - | 0 | 0 | 1 |
| 9 Jan | 2825.50 | 77.8 | -49.3 | - | 0 | 0 | 1 |
| 8 Jan | 2786.50 | 77.8 | -49.3 | - | 0 | 0 | 1 |
| 7 Jan | 2809.40 | 77.8 | -49.3 | - | 0 | 0 | 1 |
| 6 Jan | 2845.80 | 77.8 | -49.3 | - | 0 | 0 | 1 |
| 5 Jan | 2815.60 | 77.8 | -49.3 | 22.49 | 1 | 0 | 0 |
| 2 Jan | 2772.60 | 127.1 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 2752.00 | 127.1 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 2769.50 | 127.1 | 0 | - | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2820 expiring on 24FEB2026
Delta for 2820 PE is -
Historical price for 2820 PE is as follows
On 20 Feb ASIANPAINT was trading at 2428.10. The strike last trading price was 385.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 19 Feb ASIANPAINT was trading at 2400.80. The strike last trading price was 385.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 18 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 385.9, which was 2.55 higher than the previous day. The implied volatity was 57.76, the open interest changed by 0 which decreased total open position to 35
On 17 Feb ASIANPAINT was trading at 2437.40. The strike last trading price was 383.35, which was -0.1 lower than the previous day. The implied volatity was 69.85, the open interest changed by 0 which decreased total open position to 35
On 16 Feb ASIANPAINT was trading at 2397.20. The strike last trading price was 381.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 13 Feb ASIANPAINT was trading at 2366.40. The strike last trading price was 381.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 12 Feb ASIANPAINT was trading at 2410.50. The strike last trading price was 381.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 11 Feb ASIANPAINT was trading at 2392.50. The strike last trading price was 381.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 10 Feb ASIANPAINT was trading at 2393.60. The strike last trading price was 381.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 9 Feb ASIANPAINT was trading at 2417.40. The strike last trading price was 381.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 381.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 381.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 381.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 381.8, which was -8.45 lower than the previous day. The implied volatity was 31.62, the open interest changed by 8 which increased total open position to 34
On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was 390.75, which was 192.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 390.75, which was 192.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 390.75, which was 192.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 390.75, which was 192.75 higher than the previous day. The implied volatity was 34.87, the open interest changed by 15 which increased total open position to 25
On 28 Jan ASIANPAINT was trading at 2511.80. The strike last trading price was 198, which was 88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 27 Jan ASIANPAINT was trading at 2622.80. The strike last trading price was 198, which was 88 higher than the previous day. The implied volatity was 29.25, the open interest changed by 7 which increased total open position to 9
On 23 Jan ASIANPAINT was trading at 2703.70. The strike last trading price was 110, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Jan ASIANPAINT was trading at 2703.80. The strike last trading price was 110, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan ASIANPAINT was trading at 2661.10. The strike last trading price was 110, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Jan ASIANPAINT was trading at 2675.60. The strike last trading price was 110, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan ASIANPAINT was trading at 2754.00. The strike last trading price was 110, which was 2 higher than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 1
On 16 Jan ASIANPAINT was trading at 2756.90. The strike last trading price was 108, which was 64.6 higher than the previous day. The implied volatity was 24.99, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ASIANPAINT was trading at 2813.90. The strike last trading price was 43.4, which was -34.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ASIANPAINT was trading at 2886.30. The strike last trading price was 43.4, which was -34.4 lower than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ASIANPAINT was trading at 2896.40. The strike last trading price was 77.8, which was -49.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan ASIANPAINT was trading at 2825.50. The strike last trading price was 77.8, which was -49.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan ASIANPAINT was trading at 2786.50. The strike last trading price was 77.8, which was -49.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan ASIANPAINT was trading at 2809.40. The strike last trading price was 77.8, which was -49.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan ASIANPAINT was trading at 2845.80. The strike last trading price was 77.8, which was -49.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan ASIANPAINT was trading at 2815.60. The strike last trading price was 77.8, which was -49.3 lower than the previous day. The implied volatity was 22.49, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ASIANPAINT was trading at 2772.60. The strike last trading price was 127.1, 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 Jan ASIANPAINT was trading at 2752.00. The strike last trading price was 127.1, 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 31 Dec ASIANPAINT was trading at 2769.50. The strike last trading price was 127.1, 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
