ASIANPAINT

Asian Paints Limited

2401.1 -31.00 (-1.27%)

L: 2386.1 H: 2444

Back to Option Chain

Historical option data for ASIANPAINT
06 Feb 2026 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ASIANPAINT 24-FEB-2026 2480 CE
Delta: 0.3 Vega: 1.85 Theta: -1.26 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	2401.10	20.4 ₹ 5,100	-12.65 -3162.50	20.85	1,119 2,79,750	-82 -20,500	686 1,71,500
5 Feb	2432.10	32.05 ₹ 8,012.5	-10.25 -2562.50	21.15	1,294 3,23,500	75 18,750	770 1,92,500
4 Feb	2452.70	40.8 ₹ 10,200	7.3 1825.00	21.17	1,098 2,74,500	7 1,750	696 1,74,000

3 Feb	2426.00	33.1 ₹ 8,275	4.65 1162.50	21.91	2,596 6,49,000	57 14,250	699 1,74,750
2 Feb	2402.00	26.8 ₹ 6,700	3.85 962.50	23.06	1,815 4,53,750	-79 -19,750	642 1,60,500
1 Feb	2357.00	21.9 ₹ 5,475	-23.95 -5987.50	25.27	1,297 3,24,250	186 46,500	724 1,81,000
30 Jan	2428.30	46.7 ₹ 11,675	2.55 637.50	23.9	1,815 4,53,750	-99 -24,750	541 1,35,250
29 Jan	2416.00	43.5 ₹ 10,875	-41.75 -10437.50	24.82	2,305 5,76,250	305 76,250	651 1,62,750
28 Jan	2511.80	85 ₹ 21,250	-362.95 -90737.50	20.88	4,635 11,58,750	349 87,250	349 87,250
27 Jan	2622.80	447.95 ₹ 1,11,987.5	0 0.00	-	0 0	0 0	0 0
23 Jan	2703.70	447.95 ₹ 1,11,987.5	0 0.00	-	0 0	0 0	0 0
22 Jan	2703.80	447.95 ₹ 1,11,987.5	0 0.00	-	0 0	0 0	0 0
21 Jan	2661.10	447.95 ₹ 1,11,987.5	0 0.00	-	0 0	0 0	0 0
20 Jan	2675.60	447.95 ₹ 1,11,987.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2480 expiring on 24FEB2026

Delta for 2480 CE is 0.3

Historical price for 2480 CE is as follows

On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 20.4, which was -12.65 lower than the previous day. The implied volatity was 20.85, the open interest changed by -82 which decreased total open position to 686

On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 32.05, which was -10.25 lower than the previous day. The implied volatity was 21.15, the open interest changed by 75 which increased total open position to 770

On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 40.8, which was 7.3 higher than the previous day. The implied volatity was 21.17, the open interest changed by 7 which increased total open position to 696

On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 33.1, which was 4.65 higher than the previous day. The implied volatity was 21.91, the open interest changed by 57 which increased total open position to 699

On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was 26.8, which was 3.85 higher than the previous day. The implied volatity was 23.06, the open interest changed by -79 which decreased total open position to 642

On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 21.9, which was -23.95 lower than the previous day. The implied volatity was 25.27, the open interest changed by 186 which increased total open position to 724

On 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 46.7, which was 2.55 higher than the previous day. The implied volatity was 23.9, the open interest changed by -99 which decreased total open position to 541

On 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 43.5, which was -41.75 lower than the previous day. The implied volatity was 24.82, the open interest changed by 305 which increased total open position to 651

On 28 Jan ASIANPAINT was trading at 2511.80. The strike last trading price was 85, which was -362.95 lower than the previous day. The implied volatity was 20.88, the open interest changed by 349 which increased total open position to 349

On 27 Jan ASIANPAINT was trading at 2622.80. The strike last trading price was 447.95, 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 Jan ASIANPAINT was trading at 2703.70. The strike last trading price was 447.95, 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 22 Jan ASIANPAINT was trading at 2703.80. The strike last trading price was 447.95, 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 21 Jan ASIANPAINT was trading at 2661.10. The strike last trading price was 447.95, 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 Jan ASIANPAINT was trading at 2675.60. The strike last trading price was 447.95, 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

ASIANPAINT 24FEB2026 2480 PE
Delta: -0.69 Vega: 1.89 Theta: -0.71 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	2401.10	86.55 ₹ 21,637.5	16.55 4137.50	22.64	74 18,500	-6 -1,500	527 1,31,750
5 Feb	2432.10	70.2 ₹ 17,550	11.75 2937.50	23.16	68 17,000	-9 -2,250	532 1,33,000
4 Feb	2452.70	58.95 ₹ 14,737.5	-18.05 -4512.50	21.91	201 50,250	27 6,750	544 1,36,000
3 Feb	2426.00	78.25 ₹ 19,562.5	-17.9 -4475.00	23.48	380 95,000	43 10,750	517 1,29,250
2 Feb	2402.00	99.8 ₹ 24,950	-43.5 -10875.00	24.44	185 46,250	5 1,250	474 1,18,500
1 Feb	2357.00	147.95 ₹ 36,987.5	63.35 15837.50	34.79	161 40,250	-24 -6,000	469 1,17,250
30 Jan	2428.30	84 ₹ 21,000	-8.55 -2137.50	26.13	518 1,29,500	-67 -16,750	492 1,23,000
29 Jan	2416.00	95.1 ₹ 23,775	43.25 10812.50	26.51	1,627 4,06,750	-82 -20,500	560 1,40,000
28 Jan	2511.80	49.9 ₹ 12,475	18.7 4675.00	26.79	5,938 14,84,500	292 73,000	642 1,60,500
27 Jan	2622.80	29.9 ₹ 7,475	13.1 3275.00	31.94	1,376 3,44,000	249 62,250	348 87,000
23 Jan	2703.70	17 ₹ 4,250	0.6 150.00	30.27	94 23,500	28 7,000	99 24,750
22 Jan	2703.80	16.65 ₹ 4,162.5	-6.15 -1537.50	29.65	27 6,750	1 250	73 18,250
21 Jan	2661.10	22.7 ₹ 5,675	4.9 1225.00	29.43	107 26,750	58 14,500	71 17,750
20 Jan	2675.60	17.8 ₹ 4,450	3 750.00	27.71	13 3,250	12 3,000	12 3,000

For Asian Paints Limited - strike price 2480 expiring on 24FEB2026

Delta for 2480 PE is -0.69

Historical price for 2480 PE is as follows

On 6 Feb ASIANPAINT was trading at 2401.10. The strike last trading price was 86.55, which was 16.55 higher than the previous day. The implied volatity was 22.64, the open interest changed by -6 which decreased total open position to 527

On 5 Feb ASIANPAINT was trading at 2432.10. The strike last trading price was 70.2, which was 11.75 higher than the previous day. The implied volatity was 23.16, the open interest changed by -9 which decreased total open position to 532

On 4 Feb ASIANPAINT was trading at 2452.70. The strike last trading price was 58.95, which was -18.05 lower than the previous day. The implied volatity was 21.91, the open interest changed by 27 which increased total open position to 544

On 3 Feb ASIANPAINT was trading at 2426.00. The strike last trading price was 78.25, which was -17.9 lower than the previous day. The implied volatity was 23.48, the open interest changed by 43 which increased total open position to 517

On 2 Feb ASIANPAINT was trading at 2402.00. The strike last trading price was 99.8, which was -43.5 lower than the previous day. The implied volatity was 24.44, the open interest changed by 5 which increased total open position to 474

On 1 Feb ASIANPAINT was trading at 2357.00. The strike last trading price was 147.95, which was 63.35 higher than the previous day. The implied volatity was 34.79, the open interest changed by -24 which decreased total open position to 469

On 30 Jan ASIANPAINT was trading at 2428.30. The strike last trading price was 84, which was -8.55 lower than the previous day. The implied volatity was 26.13, the open interest changed by -67 which decreased total open position to 492

On 29 Jan ASIANPAINT was trading at 2416.00. The strike last trading price was 95.1, which was 43.25 higher than the previous day. The implied volatity was 26.51, the open interest changed by -82 which decreased total open position to 560

On 28 Jan ASIANPAINT was trading at 2511.80. The strike last trading price was 49.9, which was 18.7 higher than the previous day. The implied volatity was 26.79, the open interest changed by 292 which increased total open position to 642

On 27 Jan ASIANPAINT was trading at 2622.80. The strike last trading price was 29.9, which was 13.1 higher than the previous day. The implied volatity was 31.94, the open interest changed by 249 which increased total open position to 348

On 23 Jan ASIANPAINT was trading at 2703.70. The strike last trading price was 17, which was 0.6 higher than the previous day. The implied volatity was 30.27, the open interest changed by 28 which increased total open position to 99

On 22 Jan ASIANPAINT was trading at 2703.80. The strike last trading price was 16.65, which was -6.15 lower than the previous day. The implied volatity was 29.65, the open interest changed by 1 which increased total open position to 73

On 21 Jan ASIANPAINT was trading at 2661.10. The strike last trading price was 22.7, which was 4.9 higher than the previous day. The implied volatity was 29.43, the open interest changed by 58 which increased total open position to 71

On 20 Jan ASIANPAINT was trading at 2675.60. The strike last trading price was 17.8, which was 3 higher than the previous day. The implied volatity was 27.71, the open interest changed by 12 which increased total open position to 12

Related Pages for ASIANPAINT

ASIANPAINT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD