Historical option data for ASIANPAINT
08 Jun 2026 10:25 AM IST
| ASIANPAINT 30-Jun-2026 (22d) 2680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.03
Theta: -1.31
Gamma: 0.00304
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 2656.60 | 45.5 | -15.5 (-25.41%) | 19.79 | 477 | 44 | 1,108 | |||||||||
| 5 Jun | 2686.70 | 57 | 3 (5.56%) | 18.92 | 2,681 | -8 | 1,065 | |||||||||
| 4 Jun | 2661.60 | 53.75 | -3.25 (-5.70%) | 20.72 | 2,791 | 157 | 1,073 | |||||||||
| 3 Jun | 2662.40 | 54.55 | -4.45 (-7.54%) | 21.91 | 1,946 | 356 | 920 | |||||||||
| 2 Jun | 2660.70 | 58.1 | 8.1 (16.20%) | 21.49 | 1,191 | -93 | 568 | |||||||||
| 1 Jun | 2632.40 | 51.7 | -38.3 (-42.56%) | 22.03 | 2,884 | -165 | 666 | |||||||||
| 29 May | 2671.60 | 95 | 5 (5.56%) | 26.45 | 10,526 | 471 | 840 | |||||||||
| 27 May | 2671.90 | 91.55 | 13.55 (17.37%) | 26.65 | 1,442 | 125 | 369 | |||||||||
| 26 May | 2647.00 | 76.45 | -9.55 (-11.10%) | 26.38 | 641 | 70 | 247 | |||||||||
| 25 May | 2657.80 | 88.2 | 7.2 (8.89%) | 27.42 | 573 | 122 | 172 | |||||||||
| 22 May | 2639.80 | 83.65 | 14.65 (21.23%) | 27.89 | 129 | 35 | 51 | |||||||||
| 21 May | 2598.80 | 69 | 0 (0.00%) | - | 0 | 0 | 16 | |||||||||
| 20 May | 2598.60 | 69 | 0 (0.00%) | - | 0 | 0 | 16 | |||||||||
| 19 May | 2600.70 | 69 | 0 (0.00%) | - | 0 | 0 | 16 | |||||||||
| 18 May | 2614.00 | 69 | 0 (0.00%) | - | 0 | 0 | 16 | |||||||||
| 15 May | 2605.60 | 69 | 0 (0.00%) | 25.16 | 2 | 0 | 16 | |||||||||
| 14 May | 2622.20 | 69.3 | 0.3 (0.43%) | 0 | 0 | 0 | 16 | |||||||||
| 13 May | 2617.60 | 69.3 | 0.3 (0.43%) | 0 | 0 | 0 | 16 | |||||||||
| 12 May | 2505.50 | 69.3 | 0.3 (0.43%) | 0 | 0 | 0 | 16 | |||||||||
| 11 May | 2566.10 | 69.3 | 0.3 (0.43%) | 0 | 0 | 0 | 16 | |||||||||
| 8 May | 2599.90 | 69.3 | 34.75 (100.58%) | 24.48 | 2 | 0 | 16 | |||||||||
| 7 May | 2530.60 | 34.55 | -26.5 (-43.41%) | 25.06 | 0 | 0 | 16 | |||||||||
| 6 May | 2519.00 | 34.55 | 7.7 (28.68%) | 25.06 | 2 | 0 | 14 | |||||||||
| 5 May | 2430.00 | 26.85 | -5 (-15.70%) | 25.53 | 4 | 2 | 12 | |||||||||
| 4 May | 2448.10 | 31.85 | 2.15 (7.24%) | 25.85 | 14 | 1 | 9 | |||||||||
| 30 Apr | 2444.50 | 29.7 | 17.2 (137.60%) | 24.17 | 8 | 7 | 7 | |||||||||
| 29 Apr | 2447.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 2462.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 2485.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 2485.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2680 expiring on 30JUN2026
Delta for 2680 CE is 0.47
Historical price for 2680 CE is as follows
On 8 Jun ASIANPAINT was trading at 2656.60. The strike last trading price was 45.5, which was -15.5 lower than the previous day. The implied volatity was 19.79, the open interest changed by 44 which increased total open position to 1108
On 5 Jun ASIANPAINT was trading at 2686.70. The strike last trading price was 57, which was 3 higher than the previous day. The implied volatity was 18.92, the open interest changed by -8 which decreased total open position to 1065
On 4 Jun ASIANPAINT was trading at 2661.60. The strike last trading price was 53.75, which was -3.25 lower than the previous day. The implied volatity was 20.72, the open interest changed by 157 which increased total open position to 1073
On 3 Jun ASIANPAINT was trading at 2662.40. The strike last trading price was 54.55, which was -4.45 lower than the previous day. The implied volatity was 21.91, the open interest changed by 356 which increased total open position to 920
On 2 Jun ASIANPAINT was trading at 2660.70. The strike last trading price was 58.1, which was 8.1 higher than the previous day. The implied volatity was 21.49, the open interest changed by -93 which decreased total open position to 568
On 1 Jun ASIANPAINT was trading at 2632.40. The strike last trading price was 51.7, which was -38.3 lower than the previous day. The implied volatity was 22.03, the open interest changed by -165 which decreased total open position to 666
On 29 May ASIANPAINT was trading at 2671.60. The strike last trading price was 95, which was 5 higher than the previous day. The implied volatity was 26.45, the open interest changed by 471 which increased total open position to 840
On 27 May ASIANPAINT was trading at 2671.90. The strike last trading price was 91.55, which was 13.55 higher than the previous day. The implied volatity was 26.65, the open interest changed by 125 which increased total open position to 369
On 26 May ASIANPAINT was trading at 2647.00. The strike last trading price was 76.45, which was -9.55 lower than the previous day. The implied volatity was 26.38, the open interest changed by 70 which increased total open position to 247
On 25 May ASIANPAINT was trading at 2657.80. The strike last trading price was 88.2, which was 7.2 higher than the previous day. The implied volatity was 27.42, the open interest changed by 122 which increased total open position to 172
On 22 May ASIANPAINT was trading at 2639.80. The strike last trading price was 83.65, which was 14.65 higher than the previous day. The implied volatity was 27.89, the open interest changed by 35 which increased total open position to 51
On 21 May ASIANPAINT was trading at 2598.80. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 May ASIANPAINT was trading at 2598.60. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 May ASIANPAINT was trading at 2600.70. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 May ASIANPAINT was trading at 2614.00. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 15 May ASIANPAINT was trading at 2605.60. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was 25.16, the open interest changed by 0 which decreased total open position to 16
On 14 May ASIANPAINT was trading at 2622.20. The strike last trading price was 69.3, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 16
On 13 May ASIANPAINT was trading at 2617.60. The strike last trading price was 69.3, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 16
On 12 May ASIANPAINT was trading at 2505.50. The strike last trading price was 69.3, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 16
On 11 May ASIANPAINT was trading at 2566.10. The strike last trading price was 69.3, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 16
On 8 May ASIANPAINT was trading at 2599.90. The strike last trading price was 69.3, which was 34.75 higher than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 16
On 7 May ASIANPAINT was trading at 2530.60. The strike last trading price was 34.55, which was -26.5 lower than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 16
On 6 May ASIANPAINT was trading at 2519.00. The strike last trading price was 34.55, which was 7.7 higher than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 14
On 5 May ASIANPAINT was trading at 2430.00. The strike last trading price was 26.85, which was -5 lower than the previous day. The implied volatity was 25.53, the open interest changed by 2 which increased total open position to 12
On 4 May ASIANPAINT was trading at 2448.10. The strike last trading price was 31.85, which was 2.15 higher than the previous day. The implied volatity was 25.85, the open interest changed by 1 which increased total open position to 9
On 30 Apr ASIANPAINT was trading at 2444.50. The strike last trading price was 29.7, which was 17.2 higher than the previous day. The implied volatity was 24.17, the open interest changed by 7 which increased total open position to 7
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
On 28 Apr ASIANPAINT was trading at 2462.60. 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 27 Apr ASIANPAINT was trading at 2485.20. 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 24 Apr ASIANPAINT was trading at 2485.10. 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
| ASIANPAINT 30-Jun-2026 (22d) 2680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.03
Theta: -1.46
Gamma: 0.00208
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 2656.60 | 84.25 | 15.95 (23.35%) | 29.1 | 173 | -37 | 763 |
| 5 Jun | 2686.70 | 70.15 | -13 (-15.63%) | 26.23 | 1,621 | 277 | 799 |
| 4 Jun | 2661.60 | 82.8 | 1.7 (2.10%) | 27.03 | 1,194 | -37 | 523 |
| 3 Jun | 2662.40 | 83.65 | 3.5 (4.37%) | 26.24 | 436 | 11 | 562 |
| 2 Jun | 2660.70 | 81.7 | -15.65 (-16.08%) | 25.65 | 304 | -63 | 548 |
| 1 Jun | 2632.40 | 91.85 | 2.85 (3.20%) | 25.27 | 2,490 | 103 | 610 |
| 29 May | 2671.60 | 79.55 | -11.2 (-12.34%) | 28.22 | 5,596 | 55 | 508 |
| 27 May | 2671.90 | 90.95 | -20.1 (-18.10%) | 29.12 | 988 | 260 | 456 |
| 26 May | 2647.00 | 109.6 | -0.35 (-0.32%) | 30.03 | 596 | 103 | 198 |
| 25 May | 2657.80 | 108.95 | -9.4 (-7.94%) | 31.22 | 362 | -19 | 94 |
| 22 May | 2639.80 | 116.05 | -30.45 (-20.78%) | 29.09 | 489 | 107 | 115 |
| 21 May | 2598.80 | 146.5 | 146.5 | - | 8 | 0 | 8 |
| 20 May | 2598.60 | 146.5 | 146.5 | - | 8 | 0 | 8 |
| 19 May | 2600.70 | 146.5 | 146.5 | - | 8 | 0 | 8 |
| 18 May | 2614.00 | 146.5 | 146.5 (0.00%) | - | 8 | 0 | 8 |
| 15 May | 2605.60 | 146.5 | 0 (0.00%) | - | 0 | 0 | 8 |
| 14 May | 2622.20 | 146.5 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 13 May | 2617.60 | 146.5 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 12 May | 2505.50 | 146.5 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 11 May | 2566.10 | 146.5 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 8 May | 2599.90 | 146.5 | -79.05 (-35.05%) | 28.77 | 8 | 5 | 8 |
| 7 May | 2530.60 | 225.55 | 225.55 (-52.94%) | 37.3 | 0 | 0 | 3 |
| 6 May | 2519.00 | 225.55 | -253.75 (-52.94%) | 37.3 | 3 | 0 | 0 |
| 5 May | 2430.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2448.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 2444.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2447.30 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 2462.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 2485.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 2485.10 | 0 | 0 | - | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2680 expiring on 30JUN2026
Delta for 2680 PE is -0.52
Historical price for 2680 PE is as follows
On 8 Jun ASIANPAINT was trading at 2656.60. The strike last trading price was 84.25, which was 15.95 higher than the previous day. The implied volatity was 29.1, the open interest changed by -37 which decreased total open position to 763
On 5 Jun ASIANPAINT was trading at 2686.70. The strike last trading price was 70.15, which was -13 lower than the previous day. The implied volatity was 26.23, the open interest changed by 277 which increased total open position to 799
On 4 Jun ASIANPAINT was trading at 2661.60. The strike last trading price was 82.8, which was 1.7 higher than the previous day. The implied volatity was 27.03, the open interest changed by -37 which decreased total open position to 523
On 3 Jun ASIANPAINT was trading at 2662.40. The strike last trading price was 83.65, which was 3.5 higher than the previous day. The implied volatity was 26.24, the open interest changed by 11 which increased total open position to 562
On 2 Jun ASIANPAINT was trading at 2660.70. The strike last trading price was 81.7, which was -15.65 lower than the previous day. The implied volatity was 25.65, the open interest changed by -63 which decreased total open position to 548
On 1 Jun ASIANPAINT was trading at 2632.40. The strike last trading price was 91.85, which was 2.85 higher than the previous day. The implied volatity was 25.27, the open interest changed by 103 which increased total open position to 610
On 29 May ASIANPAINT was trading at 2671.60. The strike last trading price was 79.55, which was -11.2 lower than the previous day. The implied volatity was 28.22, the open interest changed by 55 which increased total open position to 508
On 27 May ASIANPAINT was trading at 2671.90. The strike last trading price was 90.95, which was -20.1 lower than the previous day. The implied volatity was 29.12, the open interest changed by 260 which increased total open position to 456
On 26 May ASIANPAINT was trading at 2647.00. The strike last trading price was 109.6, which was -0.35 lower than the previous day. The implied volatity was 30.03, the open interest changed by 103 which increased total open position to 198
On 25 May ASIANPAINT was trading at 2657.80. The strike last trading price was 108.95, which was -9.4 lower than the previous day. The implied volatity was 31.22, the open interest changed by -19 which decreased total open position to 94
On 22 May ASIANPAINT was trading at 2639.80. The strike last trading price was 116.05, which was -30.45 lower than the previous day. The implied volatity was 29.09, the open interest changed by 107 which increased total open position to 115
On 21 May ASIANPAINT was trading at 2598.80. The strike last trading price was 146.5, which was 146.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 May ASIANPAINT was trading at 2598.60. The strike last trading price was 146.5, which was 146.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 May ASIANPAINT was trading at 2600.70. The strike last trading price was 146.5, which was 146.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 May ASIANPAINT was trading at 2614.00. The strike last trading price was 146.5, which was 146.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 May ASIANPAINT was trading at 2605.60. The strike last trading price was 146.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 14 May ASIANPAINT was trading at 2622.20. The strike last trading price was 146.5, 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 8
On 13 May ASIANPAINT was trading at 2617.60. The strike last trading price was 146.5, 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 8
On 12 May ASIANPAINT was trading at 2505.50. The strike last trading price was 146.5, 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 8
On 11 May ASIANPAINT was trading at 2566.10. The strike last trading price was 146.5, 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 8
On 8 May ASIANPAINT was trading at 2599.90. The strike last trading price was 146.5, which was -79.05 lower than the previous day. The implied volatity was 28.77, the open interest changed by 5 which increased total open position to 8
On 7 May ASIANPAINT was trading at 2530.60. The strike last trading price was 225.55, which was 225.55 higher than the previous day. The implied volatity was 37.3, the open interest changed by 0 which decreased total open position to 3
On 6 May ASIANPAINT was trading at 2519.00. The strike last trading price was 225.55, which was -253.75 lower than the previous day. The implied volatity was 37.3, the open interest changed by 0 which decreased total open position to 0
On 5 May ASIANPAINT was trading at 2430.00. 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 4 May ASIANPAINT was trading at 2448.10. 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 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
On 28 Apr ASIANPAINT was trading at 2462.60. 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 27 Apr ASIANPAINT was trading at 2485.20. 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 24 Apr ASIANPAINT was trading at 2485.10. 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
