Historical option data for ASIANPAINT
26 May 2026 04:10 PM IST
| ASIANPAINT 30-Jun-2026 (34d) 2640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.03
Theta: -1.36
Gamma: 0.00185
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 2647.00 | 94.55 | -9.45 (-9.09%) | 26 | 590 | 48 | 275 | |||||||||
| 25 May | 2657.80 | 104 | 4 (4.00%) | 26.28 | 326 | 28 | 227 | |||||||||
| 22 May | 2639.80 | 102 | 21 (25.93%) | 27.8 | 1,033 | 66 | 202 | |||||||||
| 21 May | 2598.80 | 81.4 | -1.6 (-1.93%) | 27.03 | 187 | 54 | 135 | |||||||||
| 20 May | 2598.60 | 86.2 | 1.2 (1.41%) | 27.47 | 55 | 15 | 82 | |||||||||
| 19 May | 2600.70 | 85.25 | 0.25 (0.29%) | 26.87 | 62 | 6 | 66 | |||||||||
| 18 May | 2614.00 | 84.7 | -7.3 (-7.93%) | 25.46 | 12 | 0 | 61 | |||||||||
| 15 May | 2605.60 | 93.75 | -5.25 (-5.30%) | 26.9 | 19 | 3 | 61 | |||||||||
| 14 May | 2622.20 | 99.45 | 1.45 (1.48%) | 25.33 | 11 | 1 | 59 | |||||||||
| 13 May | 2617.60 | 98 | 44 (81.48%) | 0 | 21 | 9 | 57 | |||||||||
| 12 May | 2505.50 | 54 | -36 (-40.00%) | 0 | 10 | -9 | 48 | |||||||||
| 11 May | 2566.10 | 89.95 | -0.05 (-0.06%) | 0 | 0 | 0 | 57 | |||||||||
| 8 May | 2599.90 | 89.95 | 27.95 (45.08%) | 25.4 | 6 | -1 | 56 | |||||||||
| 7 May | 2530.60 | 62 | 3 (5.08%) | 24.07 | 5 | 3 | 57 | |||||||||
| 6 May | 2519.00 | 59 | 25.7 (77.18%) | 25.75 | 34 | 17 | 53 | |||||||||
| 5 May | 2430.00 | 33.25 | -7.2 (-17.80%) | 25.13 | 9 | 7 | 36 | |||||||||
| 4 May | 2448.10 | 40 | 2.4 (6.38%) | 25.8 | 27 | 26 | 28 | |||||||||
| 30 Apr | 2444.50 | 37.6 | 21.95 (140.26%) | 23.89 | 2 | 0 | 0 | |||||||||
| 29 Apr | 2447.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2640 expiring on 30JUN2026
Delta for 2640 CE is 0.55
Historical price for 2640 CE is as follows
On 26 May ASIANPAINT was trading at 2647.00. The strike last trading price was 94.55, which was -9.45 lower than the previous day. The implied volatity was 26, the open interest changed by 48 which increased total open position to 275
On 25 May ASIANPAINT was trading at 2657.80. The strike last trading price was 104, which was 4 higher than the previous day. The implied volatity was 26.28, the open interest changed by 28 which increased total open position to 227
On 22 May ASIANPAINT was trading at 2639.80. The strike last trading price was 102, which was 21 higher than the previous day. The implied volatity was 27.8, the open interest changed by 66 which increased total open position to 202
On 21 May ASIANPAINT was trading at 2598.80. The strike last trading price was 81.4, which was -1.6 lower than the previous day. The implied volatity was 27.03, the open interest changed by 54 which increased total open position to 135
On 20 May ASIANPAINT was trading at 2598.60. The strike last trading price was 86.2, which was 1.2 higher than the previous day. The implied volatity was 27.47, the open interest changed by 15 which increased total open position to 82
On 19 May ASIANPAINT was trading at 2600.70. The strike last trading price was 85.25, which was 0.25 higher than the previous day. The implied volatity was 26.87, the open interest changed by 6 which increased total open position to 66
On 18 May ASIANPAINT was trading at 2614.00. The strike last trading price was 84.7, which was -7.3 lower than the previous day. The implied volatity was 25.46, the open interest changed by 0 which decreased total open position to 61
On 15 May ASIANPAINT was trading at 2605.60. The strike last trading price was 93.75, which was -5.25 lower than the previous day. The implied volatity was 26.9, the open interest changed by 3 which increased total open position to 61
On 14 May ASIANPAINT was trading at 2622.20. The strike last trading price was 99.45, which was 1.45 higher than the previous day. The implied volatity was 25.33, the open interest changed by 1 which increased total open position to 59
On 13 May ASIANPAINT was trading at 2617.60. The strike last trading price was 98, which was 44 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 57
On 12 May ASIANPAINT was trading at 2505.50. The strike last trading price was 54, which was -36 lower than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 48
On 11 May ASIANPAINT was trading at 2566.10. The strike last trading price was 89.95, which was -0.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 57
On 8 May ASIANPAINT was trading at 2599.90. The strike last trading price was 89.95, which was 27.95 higher than the previous day. The implied volatity was 25.4, the open interest changed by -1 which decreased total open position to 56
On 7 May ASIANPAINT was trading at 2530.60. The strike last trading price was 62, which was 3 higher than the previous day. The implied volatity was 24.07, the open interest changed by 3 which increased total open position to 57
On 6 May ASIANPAINT was trading at 2519.00. The strike last trading price was 59, which was 25.7 higher than the previous day. The implied volatity was 25.75, the open interest changed by 17 which increased total open position to 53
On 5 May ASIANPAINT was trading at 2430.00. The strike last trading price was 33.25, which was -7.2 lower than the previous day. The implied volatity was 25.13, the open interest changed by 7 which increased total open position to 36
On 4 May ASIANPAINT was trading at 2448.10. The strike last trading price was 40, which was 2.4 higher than the previous day. The implied volatity was 25.8, the open interest changed by 26 which increased total open position to 28
On 30 Apr ASIANPAINT was trading at 2444.50. The strike last trading price was 37.6, which was 21.95 higher than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 0
On 29 Apr ASIANPAINT was trading at 2447.30. 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
| ASIANPAINT 30-Jun-2026 (34d) 2640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.03
Theta: -1.16
Gamma: 0.00158
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 2647.00 | 90.6 | 1.6 (1.80%) | 30.38 | 566 | 75 | 224 |
| 25 May | 2657.80 | 88 | -9 (-9.28%) | 30.73 | 266 | -46 | 150 |
| 22 May | 2639.80 | 95.7 | -16.8 (-14.93%) | 29.54 | 562 | 137 | 196 |
| 21 May | 2598.80 | 112.5 | -2.5 (-2.17%) | 31.96 | 24 | 3 | 59 |
| 20 May | 2598.60 | 115 | -0.1 (-0.09%) | 30.22 | 1 | 0 | 56 |
| 19 May | 2600.70 | 115.1 | -0.9 (-0.78%) | 31.45 | 44 | 23 | 48 |
| 18 May | 2614.00 | 116 | 116 (0.00%) | - | 0 | 0 | 25 |
| 15 May | 2605.60 | 116 | 3.9 (3.48%) | 31.01 | 16 | 11 | 24 |
| 14 May | 2622.20 | 112.1 | 0 (0.00%) | 0 | 0 | 0 | 13 |
| 13 May | 2617.60 | 112.1 | -63.25 (-36.07%) | 0 | 2 | 1 | 12 |
| 12 May | 2505.50 | 175.35 | 24.15 (15.97%) | 0 | 2 | 0 | 11 |
| 11 May | 2566.10 | 151.2 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 8 May | 2599.90 | 151.2 | 151.2 (-24.31%) | 26.54 | 0 | 0 | 11 |
| 7 May | 2530.60 | 151.2 | -48.55 (-24.31%) | 26.54 | 3 | 0 | 11 |
| 6 May | 2519.00 | 199.75 | -33.9 (-14.51%) | 28.9 | 4 | 0 | 7 |
| 5 May | 2430.00 | 233.65 | 31.05 (15.33%) | 30.06 | 5 | 0 | 2 |
| 4 May | 2448.10 | 202.6 | -240.55 (-54.28%) | 23.72 | 2 | 0 | 0 |
| 30 Apr | 2444.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2447.30 | 0 | 0 | - | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2640 expiring on 30JUN2026
Delta for 2640 PE is -0.45
Historical price for 2640 PE is as follows
On 26 May ASIANPAINT was trading at 2647.00. The strike last trading price was 90.6, which was 1.6 higher than the previous day. The implied volatity was 30.38, the open interest changed by 75 which increased total open position to 224
On 25 May ASIANPAINT was trading at 2657.80. The strike last trading price was 88, which was -9 lower than the previous day. The implied volatity was 30.73, the open interest changed by -46 which decreased total open position to 150
On 22 May ASIANPAINT was trading at 2639.80. The strike last trading price was 95.7, which was -16.8 lower than the previous day. The implied volatity was 29.54, the open interest changed by 137 which increased total open position to 196
On 21 May ASIANPAINT was trading at 2598.80. The strike last trading price was 112.5, which was -2.5 lower than the previous day. The implied volatity was 31.96, the open interest changed by 3 which increased total open position to 59
On 20 May ASIANPAINT was trading at 2598.60. The strike last trading price was 115, which was -0.1 lower than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 56
On 19 May ASIANPAINT was trading at 2600.70. The strike last trading price was 115.1, which was -0.9 lower than the previous day. The implied volatity was 31.45, the open interest changed by 23 which increased total open position to 48
On 18 May ASIANPAINT was trading at 2614.00. The strike last trading price was 116, which was 116 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 15 May ASIANPAINT was trading at 2605.60. The strike last trading price was 116, which was 3.9 higher than the previous day. The implied volatity was 31.01, the open interest changed by 11 which increased total open position to 24
On 14 May ASIANPAINT was trading at 2622.20. The strike last trading price was 112.1, 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 13
On 13 May ASIANPAINT was trading at 2617.60. The strike last trading price was 112.1, which was -63.25 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 12
On 12 May ASIANPAINT was trading at 2505.50. The strike last trading price was 175.35, which was 24.15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11
On 11 May ASIANPAINT was trading at 2566.10. The strike last trading price was 151.2, 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 11
On 8 May ASIANPAINT was trading at 2599.90. The strike last trading price was 151.2, which was 151.2 higher than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 11
On 7 May ASIANPAINT was trading at 2530.60. The strike last trading price was 151.2, which was -48.55 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 11
On 6 May ASIANPAINT was trading at 2519.00. The strike last trading price was 199.75, which was -33.9 lower than the previous day. The implied volatity was 28.9, the open interest changed by 0 which decreased total open position to 7
On 5 May ASIANPAINT was trading at 2430.00. The strike last trading price was 233.65, which was 31.05 higher than the previous day. The implied volatity was 30.06, the open interest changed by 0 which decreased total open position to 2
On 4 May ASIANPAINT was trading at 2448.10. The strike last trading price was 202.6, which was -240.55 lower than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 0
On 30 Apr ASIANPAINT was trading at 2444.50. 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 29 Apr ASIANPAINT was trading at 2447.30. 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
