Historical option data for ASIANPAINT
27 May 2026 04:10 PM IST
| ASIANPAINT 30-Jun-2026 (33d) 2660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.03
Theta: -1.4
Gamma: 0.00182
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 2671.90 | 101 | 14 (16.09%) | 26.39 | 1,210 | 18 | 301 | |||||||||
| 26 May | 2647.00 | 86.35 | -8.65 (-9.11%) | 26.89 | 779 | 61 | 282 | |||||||||
| 25 May | 2657.80 | 96 | 6 (6.67%) | 26.85 | 872 | -14 | 222 | |||||||||
| 22 May | 2639.80 | 92.6 | 20.6 (28.61%) | 27.87 | 1,185 | 208 | 247 | |||||||||
| 21 May | 2598.80 | 72 | 2 (2.86%) | 26.77 | 17 | 2 | 38 | |||||||||
| 20 May | 2598.60 | 69.6 | -13.4 (-16.14%) | 26.19 | 6 | 4 | 36 | |||||||||
| 19 May | 2600.70 | 83.1 | 2.1 (2.59%) | 25.49 | 3 | 1 | 32 | |||||||||
| 18 May | 2614.00 | 80.85 | -1.15 (-1.40%) | 26.74 | 4 | 1 | 32 | |||||||||
| 15 May | 2605.60 | 82 | -5 (-5.75%) | 26.44 | 3 | 1 | 31 | |||||||||
| 14 May | 2622.20 | 87 | -8 (-8.42%) | 25.99 | 3 | 1 | 30 | |||||||||
| 13 May | 2617.60 | 94.7 | 49.7 (110.44%) | 0 | 3 | 2 | 28 | |||||||||
| 12 May | 2505.50 | 45.35 | 0.35 (0.78%) | 0 | 0 | 0 | 26 | |||||||||
| 11 May | 2566.10 | 45.35 | 0.35 (0.78%) | 0 | 0 | 0 | 26 | |||||||||
| 8 May | 2599.90 | 45.35 | 0 (0.00%) | - | 0 | 0 | 26 | |||||||||
| 7 May | 2530.60 | 45.35 | 0 (0.00%) | - | 0 | 0 | 26 | |||||||||
| 6 May | 2519.00 | 45.35 | 0 (0.00%) | - | 0 | 0 | 26 | |||||||||
| 5 May | 2430.00 | 45.35 | 0 (0.00%) | 26 | 0 | 0 | 26 | |||||||||
| 4 May | 2448.10 | 45.35 | 10.55 (30.32%) | 26 | 23 | 20 | 23 | |||||||||
| 30 Apr | 2444.50 | 34.8 | -20.7 (-37.30%) | 24.48 | 3 | 2 | 2 | |||||||||
| 29 Apr | 2447.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2660 expiring on 30JUN2026
Delta for 2660 CE is 0.57
Historical price for 2660 CE is as follows
On 27 May ASIANPAINT was trading at 2671.90. The strike last trading price was 101, which was 14 higher than the previous day. The implied volatity was 26.39, the open interest changed by 18 which increased total open position to 301
On 26 May ASIANPAINT was trading at 2647.00. The strike last trading price was 86.35, which was -8.65 lower than the previous day. The implied volatity was 26.89, the open interest changed by 61 which increased total open position to 282
On 25 May ASIANPAINT was trading at 2657.80. The strike last trading price was 96, which was 6 higher than the previous day. The implied volatity was 26.85, the open interest changed by -14 which decreased total open position to 222
On 22 May ASIANPAINT was trading at 2639.80. The strike last trading price was 92.6, which was 20.6 higher than the previous day. The implied volatity was 27.87, the open interest changed by 208 which increased total open position to 247
On 21 May ASIANPAINT was trading at 2598.80. The strike last trading price was 72, which was 2 higher than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 38
On 20 May ASIANPAINT was trading at 2598.60. The strike last trading price was 69.6, which was -13.4 lower than the previous day. The implied volatity was 26.19, the open interest changed by 4 which increased total open position to 36
On 19 May ASIANPAINT was trading at 2600.70. The strike last trading price was 83.1, which was 2.1 higher than the previous day. The implied volatity was 25.49, the open interest changed by 1 which increased total open position to 32
On 18 May ASIANPAINT was trading at 2614.00. The strike last trading price was 80.85, which was -1.15 lower than the previous day. The implied volatity was 26.74, the open interest changed by 1 which increased total open position to 32
On 15 May ASIANPAINT was trading at 2605.60. The strike last trading price was 82, which was -5 lower than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 31
On 14 May ASIANPAINT was trading at 2622.20. The strike last trading price was 87, which was -8 lower than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 30
On 13 May ASIANPAINT was trading at 2617.60. The strike last trading price was 94.7, which was 49.7 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 28
On 12 May ASIANPAINT was trading at 2505.50. The strike last trading price was 45.35, which was 0.35 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 26
On 11 May ASIANPAINT was trading at 2566.10. The strike last trading price was 45.35, which was 0.35 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 26
On 8 May ASIANPAINT was trading at 2599.90. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 7 May ASIANPAINT was trading at 2530.60. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 May ASIANPAINT was trading at 2519.00. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 5 May ASIANPAINT was trading at 2430.00. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 26, the open interest changed by 0 which decreased total open position to 26
On 4 May ASIANPAINT was trading at 2448.10. The strike last trading price was 45.35, which was 10.55 higher than the previous day. The implied volatity was 26, the open interest changed by 20 which increased total open position to 23
On 30 Apr ASIANPAINT was trading at 2444.50. The strike last trading price was 34.8, which was -20.7 lower than the previous day. The implied volatity was 24.48, the open interest changed by 2 which increased total open position to 2
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 (33d) 2660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.03
Theta: -1.12
Gamma: 0.00167
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 2671.90 | 81.5 | -19.1 (-18.99%) | 28.84 | 699 | 47 | 325 |
| 26 May | 2647.00 | 100.4 | 1.4 (1.41%) | 30.03 | 837 | 135 | 279 |
| 25 May | 2657.80 | 97.8 | -9.35 (-8.73%) | 31.16 | 421 | 25 | 144 |
| 22 May | 2639.80 | 104.9 | -30.25 (-22.38%) | 29.24 | 721 | 92 | 120 |
| 21 May | 2598.80 | 134.4 | 0.9 (0.67%) | 31.28 | 18 | 8 | 28 |
| 20 May | 2598.60 | 133.5 | -0.5 (-0.37%) | 31.79 | 16 | 7 | 19 |
| 19 May | 2600.70 | 134 | 134 (-46.93%) | 32.46 | 0 | 0 | 12 |
| 18 May | 2614.00 | 134 | -118.5 (-46.93%) | 32.46 | 10 | 6 | 10 |
| 15 May | 2605.60 | 252.5 | 0 (0.00%) | - | 0 | 0 | 4 |
| 14 May | 2622.20 | 252.5 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 13 May | 2617.60 | 252.5 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 12 May | 2505.50 | 252.5 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 11 May | 2566.10 | 252.5 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 8 May | 2599.90 | 252.5 | 252.5 | - | 0 | 0 | 4 |
| 7 May | 2530.60 | 252.5 | 252.5 | - | 0 | 0 | 4 |
| 6 May | 2519.00 | 252.5 | 252.5 (14.67%) | 30.25 | 0 | 0 | 4 |
| 5 May | 2430.00 | 252.5 | 32.3 (14.67%) | 30.25 | 2 | 0 | 2 |
| 4 May | 2448.10 | 220.2 | -6.2 (-2.74%) | 22.91 | 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 2660 expiring on 30JUN2026
Delta for 2660 PE is -0.44
Historical price for 2660 PE is as follows
On 27 May ASIANPAINT was trading at 2671.90. The strike last trading price was 81.5, which was -19.1 lower than the previous day. The implied volatity was 28.84, the open interest changed by 47 which increased total open position to 325
On 26 May ASIANPAINT was trading at 2647.00. The strike last trading price was 100.4, which was 1.4 higher than the previous day. The implied volatity was 30.03, the open interest changed by 135 which increased total open position to 279
On 25 May ASIANPAINT was trading at 2657.80. The strike last trading price was 97.8, which was -9.35 lower than the previous day. The implied volatity was 31.16, the open interest changed by 25 which increased total open position to 144
On 22 May ASIANPAINT was trading at 2639.80. The strike last trading price was 104.9, which was -30.25 lower than the previous day. The implied volatity was 29.24, the open interest changed by 92 which increased total open position to 120
On 21 May ASIANPAINT was trading at 2598.80. The strike last trading price was 134.4, which was 0.9 higher than the previous day. The implied volatity was 31.28, the open interest changed by 8 which increased total open position to 28
On 20 May ASIANPAINT was trading at 2598.60. The strike last trading price was 133.5, which was -0.5 lower than the previous day. The implied volatity was 31.79, the open interest changed by 7 which increased total open position to 19
On 19 May ASIANPAINT was trading at 2600.70. The strike last trading price was 134, which was 134 higher than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 12
On 18 May ASIANPAINT was trading at 2614.00. The strike last trading price was 134, which was -118.5 lower than the previous day. The implied volatity was 32.46, the open interest changed by 6 which increased total open position to 10
On 15 May ASIANPAINT was trading at 2605.60. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May ASIANPAINT was trading at 2622.20. The strike last trading price was 252.5, 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 4
On 13 May ASIANPAINT was trading at 2617.60. The strike last trading price was 252.5, 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 4
On 12 May ASIANPAINT was trading at 2505.50. The strike last trading price was 252.5, 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 4
On 11 May ASIANPAINT was trading at 2566.10. The strike last trading price was 252.5, 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 4
On 8 May ASIANPAINT was trading at 2599.90. The strike last trading price was 252.5, which was 252.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May ASIANPAINT was trading at 2530.60. The strike last trading price was 252.5, which was 252.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 May ASIANPAINT was trading at 2519.00. The strike last trading price was 252.5, which was 252.5 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 4
On 5 May ASIANPAINT was trading at 2430.00. The strike last trading price was 252.5, which was 32.3 higher than the previous day. The implied volatity was 30.25, 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 220.2, which was -6.2 lower than the previous day. The implied volatity was 22.91, 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
