Historical option data for ASIANPAINT
29 Jun 2026 10:49 AM IST
| ASIANPAINT 28-Jul-2026 (27d) 2680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.03
Theta: -1.39
Gamma: 0.00219
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 2653.60 | 65.85 | 0.45 (0.69%) | 24.11 | 387 | 2 | 355 | |||||||||
| 25 Jun | 2645.20 | 64 | -10.95 (-14.61%) | 23.94 | 634 | 246 | 349 | |||||||||
| 24 Jun | 2667.50 | 75.2 | -2.05 (-2.65%) | 22.45 | 202 | 19 | 103 | |||||||||
| 23 Jun | 2661.20 | 77.7 | 1.45 (1.90%) | 24.28 | 138 | 35 | 66 | |||||||||
| 22 Jun | 2674.00 | 77.3 | -37.7 (-32.78%) | 21.86 | 40 | 25 | 26 | |||||||||
| 19 Jun | 2732.90 | 115 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 18 Jun | 2755.00 | 115 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 17 Jun | 2738.00 | 115 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 16 Jun | 2748.10 | 115 | 0 (0.00%) | 20.67 | 1 | 0 | 1 | |||||||||
| 15 Jun | 2739.30 | 115 | 40 (53.33%) | 20.67 | 1 | 0 | 0 | |||||||||
| 12 Jun | 2747.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 2690.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2680 expiring on 28JUL2026
Delta for 2680 CE is 0.48
Historical price for 2680 CE is as follows
On 29 Jun ASIANPAINT was trading at 2653.60. The strike last trading price was 65.85, which was 0.45 higher than the previous day. The implied volatity was 24.11, the open interest changed by 2 which increased total open position to 355
On 25 Jun ASIANPAINT was trading at 2645.20. The strike last trading price was 64, which was -10.95 lower than the previous day. The implied volatity was 23.94, the open interest changed by 246 which increased total open position to 349
On 24 Jun ASIANPAINT was trading at 2667.50. The strike last trading price was 75.2, which was -2.05 lower than the previous day. The implied volatity was 22.45, the open interest changed by 19 which increased total open position to 103
On 23 Jun ASIANPAINT was trading at 2661.20. The strike last trading price was 77.7, which was 1.45 higher than the previous day. The implied volatity was 24.28, the open interest changed by 35 which increased total open position to 66
On 22 Jun ASIANPAINT was trading at 2674.00. The strike last trading price was 77.3, which was -37.7 lower than the previous day. The implied volatity was 21.86, the open interest changed by 25 which increased total open position to 26
On 19 Jun ASIANPAINT was trading at 2732.90. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Jun ASIANPAINT was trading at 2755.00. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Jun ASIANPAINT was trading at 2738.00. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jun ASIANPAINT was trading at 2748.10. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was 20.67, the open interest changed by 0 which decreased total open position to 1
On 15 Jun ASIANPAINT was trading at 2739.30. The strike last trading price was 115, which was 40 higher than the previous day. The implied volatity was 20.67, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ASIANPAINT was trading at 2747.40. 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 11 Jun ASIANPAINT was trading at 2690.90. 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 28-Jul-2026 (27d) 2680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.03
Theta: -1.01
Gamma: 0.00215
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 2653.60 | 77.5 | -6.95 (-8.23%) | 24.51 | 409 | 73 | 157 |
| 25 Jun | 2645.20 | 85.9 | 12.3 (16.71%) | 22.46 | 184 | 27 | 84 |
| 24 Jun | 2667.50 | 73.6 | -3.4 (-4.42%) | 22.98 | 92 | 45 | 57 |
| 23 Jun | 2661.20 | 78.5 | 9.65 (14.02%) | 22.96 | 17 | 6 | 10 |
| 22 Jun | 2674.00 | 68.85 | 16.5 (31.52%) | 22.04 | 3 | 0 | 4 |
| 19 Jun | 2732.90 | 52.35 | -4.65 (-8.16%) | 23.3 | 1 | 0 | 4 |
| 18 Jun | 2755.00 | 57 | 57 (-5.00%) | 24.81 | 1 | 0 | 4 |
| 17 Jun | 2738.00 | 57 | -3 (-5.00%) | 24.81 | 1 | 1 | 4 |
| 16 Jun | 2748.10 | 60 | 60 (0.00%) | - | 3 | 0 | 3 |
| 15 Jun | 2739.30 | 60 | 0 (0.00%) | 25.3 | 3 | 0 | 3 |
| 12 Jun | 2747.40 | 60 | -26 (-30.23%) | 25.3 | 3 | 1 | 2 |
| 11 Jun | 2690.90 | 86 | -167.8 (-66.12%) | 25.41 | 1 | 1 | 1 |
For Asian Paints Limited - strike price 2680 expiring on 28JUL2026
Delta for 2680 PE is -0.5
Historical price for 2680 PE is as follows
On 29 Jun ASIANPAINT was trading at 2653.60. The strike last trading price was 77.5, which was -6.95 lower than the previous day. The implied volatity was 24.51, the open interest changed by 73 which increased total open position to 157
On 25 Jun ASIANPAINT was trading at 2645.20. The strike last trading price was 85.9, which was 12.3 higher than the previous day. The implied volatity was 22.46, the open interest changed by 27 which increased total open position to 84
On 24 Jun ASIANPAINT was trading at 2667.50. The strike last trading price was 73.6, which was -3.4 lower than the previous day. The implied volatity was 22.98, the open interest changed by 45 which increased total open position to 57
On 23 Jun ASIANPAINT was trading at 2661.20. The strike last trading price was 78.5, which was 9.65 higher than the previous day. The implied volatity was 22.96, the open interest changed by 6 which increased total open position to 10
On 22 Jun ASIANPAINT was trading at 2674.00. The strike last trading price was 68.85, which was 16.5 higher than the previous day. The implied volatity was 22.04, the open interest changed by 0 which decreased total open position to 4
On 19 Jun ASIANPAINT was trading at 2732.90. The strike last trading price was 52.35, which was -4.65 lower than the previous day. The implied volatity was 23.3, the open interest changed by 0 which decreased total open position to 4
On 18 Jun ASIANPAINT was trading at 2755.00. The strike last trading price was 57, which was 57 higher than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 4
On 17 Jun ASIANPAINT was trading at 2738.00. The strike last trading price was 57, which was -3 lower than the previous day. The implied volatity was 24.81, the open interest changed by 1 which increased total open position to 4
On 16 Jun ASIANPAINT was trading at 2748.10. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Jun ASIANPAINT was trading at 2739.30. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 25.3, the open interest changed by 0 which decreased total open position to 3
On 12 Jun ASIANPAINT was trading at 2747.40. The strike last trading price was 60, which was -26 lower than the previous day. The implied volatity was 25.3, the open interest changed by 1 which increased total open position to 2
On 11 Jun ASIANPAINT was trading at 2690.90. The strike last trading price was 86, which was -167.8 lower than the previous day. The implied volatity was 25.41, the open interest changed by 1 which increased total open position to 1
