Historical option data for ASIANPAINT
12 Jun 2026 04:10 PM IST
| ASIANPAINT 30-Jun-2026 (17d) 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.02
Theta: -0.91
Gamma: 0.00401
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 2747.40 | 62.2 | 22.2 (55.50%) | 13.65 | 4,795 | -249 | 3,436 | |||||||||
| 11 Jun | 2690.90 | 39.45 | -10.55 (-21.10%) | 16.4 | 2,480 | -131 | 3,688 | |||||||||
| 10 Jun | 2715.10 | 48.25 | -5.75 (-10.65%) | 17.33 | 3,473 | 65 | 3,829 | |||||||||
| 9 Jun | 2708.10 | 54.6 | 19.6 (56.00%) | 17.81 | 5,638 | 121 | 3,763 | |||||||||
| 8 Jun | 2659.20 | 34 | -17 (-33.33%) | 18.91 | 3,872 | 1,064 | 3,644 | |||||||||
| 5 Jun | 2686.70 | 48.1 | 1.1 (2.34%) | 19.28 | 5,773 | 213 | 2,580 | |||||||||
| 4 Jun | 2661.60 | 45.8 | -2.2 (-4.58%) | 20.96 | 3,858 | 45 | 2,366 | |||||||||
| 3 Jun | 2662.40 | 45 | -6 (-11.76%) | 20.43 | 4,861 | 321 | 2,312 | |||||||||
| 2 Jun | 2660.70 | 50.45 | 7.45 (17.33%) | 21.83 | 3,952 | -320 | 1,980 | |||||||||
| 1 Jun | 2632.40 | 44.35 | -36.65 (-45.25%) | 21.74 | 11,187 | -506 | 2,304 | |||||||||
| 29 May | 2671.60 | 83.95 | 2.95 (3.64%) | 26.14 | 27,316 | 1,626 | 2,957 | |||||||||
| 27 May | 2671.90 | 81.05 | 11.05 (15.79%) | 26.37 | 3,089 | 233 | 1,332 | |||||||||
| 26 May | 2647.00 | 69.7 | -7.3 (-9.48%) | 26.86 | 1,135 | 147 | 1,098 | |||||||||
| 25 May | 2657.80 | 78.45 | 4.45 (6.01%) | 27.2 | 1,669 | 274 | 933 | |||||||||
| 22 May | 2639.80 | 75.8 | 17.8 (30.69%) | 28.04 | 1,828 | 311 | 654 | |||||||||
| 21 May | 2598.80 | 59.3 | -0.7 (-1.17%) | 27.75 | 244 | 38 | 344 | |||||||||
| 20 May | 2598.60 | 63.45 | 1.45 (2.34%) | 27.66 | 135 | 20 | 307 | |||||||||
| 19 May | 2600.70 | 62.2 | -3.8 (-5.76%) | 27.55 | 70 | 27 | 287 | |||||||||
| 18 May | 2614.00 | 65 | -2 (-2.99%) | 26.56 | 61 | 5 | 254 | |||||||||
| 15 May | 2605.60 | 68 | -3 (-4.23%) | 26.63 | 83 | 24 | 249 | |||||||||
| 14 May | 2622.20 | 70.9 | 0.9 (1.29%) | 25.58 | 216 | 141 | 222 | |||||||||
| 13 May | 2617.60 | 70 | 32 (84.21%) | 0 | 118 | 19 | 81 | |||||||||
| 12 May | 2505.50 | 37.95 | -14.05 (-27.02%) | 0 | 48 | 12 | 61 | |||||||||
| 11 May | 2566.10 | 52 | -11 (-17.46%) | 0 | 35 | 26 | 49 | |||||||||
| 8 May | 2599.90 | 62.55 | 16.75 (36.57%) | 24.04 | 35 | 23 | 23 | |||||||||
| 7 May | 2530.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Asian Paints Limited - strike price 2700 expiring on 30JUN2026
Delta for 2700 CE is 0.72
Historical price for 2700 CE is as follows
On 12 Jun ASIANPAINT was trading at 2747.40. The strike last trading price was 62.2, which was 22.2 higher than the previous day. The implied volatity was 13.65, the open interest changed by -249 which decreased total open position to 3436
On 11 Jun ASIANPAINT was trading at 2690.90. The strike last trading price was 39.45, which was -10.55 lower than the previous day. The implied volatity was 16.4, the open interest changed by -131 which decreased total open position to 3688
On 10 Jun ASIANPAINT was trading at 2715.10. The strike last trading price was 48.25, which was -5.75 lower than the previous day. The implied volatity was 17.33, the open interest changed by 65 which increased total open position to 3829
On 9 Jun ASIANPAINT was trading at 2708.10. The strike last trading price was 54.6, which was 19.6 higher than the previous day. The implied volatity was 17.81, the open interest changed by 121 which increased total open position to 3763
On 8 Jun ASIANPAINT was trading at 2659.20. The strike last trading price was 34, which was -17 lower than the previous day. The implied volatity was 18.91, the open interest changed by 1064 which increased total open position to 3644
On 5 Jun ASIANPAINT was trading at 2686.70. The strike last trading price was 48.1, which was 1.1 higher than the previous day. The implied volatity was 19.28, the open interest changed by 213 which increased total open position to 2580
On 4 Jun ASIANPAINT was trading at 2661.60. The strike last trading price was 45.8, which was -2.2 lower than the previous day. The implied volatity was 20.96, the open interest changed by 45 which increased total open position to 2366
On 3 Jun ASIANPAINT was trading at 2662.40. The strike last trading price was 45, which was -6 lower than the previous day. The implied volatity was 20.43, the open interest changed by 321 which increased total open position to 2312
On 2 Jun ASIANPAINT was trading at 2660.70. The strike last trading price was 50.45, which was 7.45 higher than the previous day. The implied volatity was 21.83, the open interest changed by -320 which decreased total open position to 1980
On 1 Jun ASIANPAINT was trading at 2632.40. The strike last trading price was 44.35, which was -36.65 lower than the previous day. The implied volatity was 21.74, the open interest changed by -506 which decreased total open position to 2304
On 29 May ASIANPAINT was trading at 2671.60. The strike last trading price was 83.95, which was 2.95 higher than the previous day. The implied volatity was 26.14, the open interest changed by 1626 which increased total open position to 2957
On 27 May ASIANPAINT was trading at 2671.90. The strike last trading price was 81.05, which was 11.05 higher than the previous day. The implied volatity was 26.37, the open interest changed by 233 which increased total open position to 1332
On 26 May ASIANPAINT was trading at 2647.00. The strike last trading price was 69.7, which was -7.3 lower than the previous day. The implied volatity was 26.86, the open interest changed by 147 which increased total open position to 1098
On 25 May ASIANPAINT was trading at 2657.80. The strike last trading price was 78.45, which was 4.45 higher than the previous day. The implied volatity was 27.2, the open interest changed by 274 which increased total open position to 933
On 22 May ASIANPAINT was trading at 2639.80. The strike last trading price was 75.8, which was 17.8 higher than the previous day. The implied volatity was 28.04, the open interest changed by 311 which increased total open position to 654
On 21 May ASIANPAINT was trading at 2598.80. The strike last trading price was 59.3, which was -0.7 lower than the previous day. The implied volatity was 27.75, the open interest changed by 38 which increased total open position to 344
On 20 May ASIANPAINT was trading at 2598.60. The strike last trading price was 63.45, which was 1.45 higher than the previous day. The implied volatity was 27.66, the open interest changed by 20 which increased total open position to 307
On 19 May ASIANPAINT was trading at 2600.70. The strike last trading price was 62.2, which was -3.8 lower than the previous day. The implied volatity was 27.55, the open interest changed by 27 which increased total open position to 287
On 18 May ASIANPAINT was trading at 2614.00. The strike last trading price was 65, which was -2 lower than the previous day. The implied volatity was 26.56, the open interest changed by 5 which increased total open position to 254
On 15 May ASIANPAINT was trading at 2605.60. The strike last trading price was 68, which was -3 lower than the previous day. The implied volatity was 26.63, the open interest changed by 24 which increased total open position to 249
On 14 May ASIANPAINT was trading at 2622.20. The strike last trading price was 70.9, which was 0.9 higher than the previous day. The implied volatity was 25.58, the open interest changed by 141 which increased total open position to 222
On 13 May ASIANPAINT was trading at 2617.60. The strike last trading price was 70, which was 32 higher than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 81
On 12 May ASIANPAINT was trading at 2505.50. The strike last trading price was 37.95, which was -14.05 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 61
On 11 May ASIANPAINT was trading at 2566.10. The strike last trading price was 52, which was -11 lower than the previous day. The implied volatity was 0, the open interest changed by 26 which increased total open position to 49
On 8 May ASIANPAINT was trading at 2599.90. The strike last trading price was 62.55, which was 16.75 higher than the previous day. The implied volatity was 24.04, the open interest changed by 23 which increased total open position to 23
On 7 May ASIANPAINT was trading at 2530.60. 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
| ASIANPAINT 30-Jun-2026 (17d) 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.02
Theta: -1.21
Gamma: 0.00261
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 2747.40 | 36 | -30.2 (-45.62%) | 23.32 | 2,449 | 212 | 1,177 |
| 11 Jun | 2690.90 | 65.7 | 7.25 (12.40%) | 24.31 | 1,037 | -88 | 964 |
| 10 Jun | 2715.10 | 60.3 | 5.5 (10.04%) | 25.35 | 2,203 | 112 | 1,063 |
| 9 Jun | 2708.10 | 53.95 | -40.8 (-43.06%) | 23.63 | 1,624 | 93 | 950 |
| 8 Jun | 2659.20 | 97 | 17.8 (22.47%) | 29.49 | 662 | 9 | 857 |
| 5 Jun | 2686.70 | 82.25 | -13.75 (-14.32%) | 26.86 | 1,497 | 15 | 849 |
| 4 Jun | 2661.60 | 95.3 | 3.1 (3.36%) | 27.52 | 1,139 | -148 | 833 |
| 3 Jun | 2662.40 | 95.35 | 3.75 (4.09%) | 26.4 | 570 | -38 | 984 |
| 2 Jun | 2660.70 | 92 | -17.75 (-16.17%) | 25.38 | 372 | 13 | 1,021 |
| 1 Jun | 2632.40 | 105.95 | 7.15 (7.24%) | 26.58 | 6,250 | 30 | 1,010 |
| 29 May | 2671.60 | 86.15 | -14.4 (-14.32%) | 27.18 | 9,038 | 750 | 977 |
| 27 May | 2671.90 | 100.15 | -22 (-18.01%) | 28.81 | 611 | 6 | 227 |
| 26 May | 2647.00 | 122.5 | 2.55 (2.13%) | 30.58 | 216 | 25 | 223 |
| 25 May | 2657.80 | 119.7 | -11.4 (-8.70%) | 31.38 | 379 | 39 | 198 |
| 22 May | 2639.80 | 129.2 | -23.85 (-15.58%) | 29.81 | 244 | 20 | 159 |
| 21 May | 2598.80 | 153.05 | -10.65 (-6.51%) | 32.23 | 61 | 27 | 139 |
| 20 May | 2598.60 | 162.7 | 5.9 (3.76%) | 31.79 | 16 | 3 | 111 |
| 19 May | 2600.70 | 156 | -2 (-1.27%) | 30.88 | 25 | 11 | 108 |
| 18 May | 2614.00 | 158 | 11 (7.48%) | 32.75 | 10 | 5 | 96 |
| 15 May | 2605.60 | 147 | -2.9 (-1.93%) | 30.99 | 9 | 5 | 90 |
| 14 May | 2622.20 | 149.9 | 1.9 (1.28%) | 0 | 8 | 0 | 80 |
| 13 May | 2617.60 | 148 | -71.35 (-32.53%) | 0 | 14 | 3 | 80 |
| 12 May | 2505.50 | 219.35 | 36.35 (19.86%) | 0 | 68 | 60 | 77 |
| 11 May | 2566.10 | 183 | -16 (-8.04%) | 0 | 16 | 16 | 17 |
| 8 May | 2599.90 | 199 | 0 (0.00%) | 28.49 | 0 | 0 | 1 |
| 7 May | 2530.60 | 199 | -57.3 (-22.36%) | 28.49 | 1 | 0 | 0 |
For Asian Paints Limited - strike price 2700 expiring on 30JUN2026
Delta for 2700 PE is -0.36
Historical price for 2700 PE is as follows
On 12 Jun ASIANPAINT was trading at 2747.40. The strike last trading price was 36, which was -30.2 lower than the previous day. The implied volatity was 23.32, the open interest changed by 212 which increased total open position to 1177
On 11 Jun ASIANPAINT was trading at 2690.90. The strike last trading price was 65.7, which was 7.25 higher than the previous day. The implied volatity was 24.31, the open interest changed by -88 which decreased total open position to 964
On 10 Jun ASIANPAINT was trading at 2715.10. The strike last trading price was 60.3, which was 5.5 higher than the previous day. The implied volatity was 25.35, the open interest changed by 112 which increased total open position to 1063
On 9 Jun ASIANPAINT was trading at 2708.10. The strike last trading price was 53.95, which was -40.8 lower than the previous day. The implied volatity was 23.63, the open interest changed by 93 which increased total open position to 950
On 8 Jun ASIANPAINT was trading at 2659.20. The strike last trading price was 97, which was 17.8 higher than the previous day. The implied volatity was 29.49, the open interest changed by 9 which increased total open position to 857
On 5 Jun ASIANPAINT was trading at 2686.70. The strike last trading price was 82.25, which was -13.75 lower than the previous day. The implied volatity was 26.86, the open interest changed by 15 which increased total open position to 849
On 4 Jun ASIANPAINT was trading at 2661.60. The strike last trading price was 95.3, which was 3.1 higher than the previous day. The implied volatity was 27.52, the open interest changed by -148 which decreased total open position to 833
On 3 Jun ASIANPAINT was trading at 2662.40. The strike last trading price was 95.35, which was 3.75 higher than the previous day. The implied volatity was 26.4, the open interest changed by -38 which decreased total open position to 984
On 2 Jun ASIANPAINT was trading at 2660.70. The strike last trading price was 92, which was -17.75 lower than the previous day. The implied volatity was 25.38, the open interest changed by 13 which increased total open position to 1021
On 1 Jun ASIANPAINT was trading at 2632.40. The strike last trading price was 105.95, which was 7.15 higher than the previous day. The implied volatity was 26.58, the open interest changed by 30 which increased total open position to 1010
On 29 May ASIANPAINT was trading at 2671.60. The strike last trading price was 86.15, which was -14.4 lower than the previous day. The implied volatity was 27.18, the open interest changed by 750 which increased total open position to 977
On 27 May ASIANPAINT was trading at 2671.90. The strike last trading price was 100.15, which was -22 lower than the previous day. The implied volatity was 28.81, the open interest changed by 6 which increased total open position to 227
On 26 May ASIANPAINT was trading at 2647.00. The strike last trading price was 122.5, which was 2.55 higher than the previous day. The implied volatity was 30.58, the open interest changed by 25 which increased total open position to 223
On 25 May ASIANPAINT was trading at 2657.80. The strike last trading price was 119.7, which was -11.4 lower than the previous day. The implied volatity was 31.38, the open interest changed by 39 which increased total open position to 198
On 22 May ASIANPAINT was trading at 2639.80. The strike last trading price was 129.2, which was -23.85 lower than the previous day. The implied volatity was 29.81, the open interest changed by 20 which increased total open position to 159
On 21 May ASIANPAINT was trading at 2598.80. The strike last trading price was 153.05, which was -10.65 lower than the previous day. The implied volatity was 32.23, the open interest changed by 27 which increased total open position to 139
On 20 May ASIANPAINT was trading at 2598.60. The strike last trading price was 162.7, which was 5.9 higher than the previous day. The implied volatity was 31.79, the open interest changed by 3 which increased total open position to 111
On 19 May ASIANPAINT was trading at 2600.70. The strike last trading price was 156, which was -2 lower than the previous day. The implied volatity was 30.88, the open interest changed by 11 which increased total open position to 108
On 18 May ASIANPAINT was trading at 2614.00. The strike last trading price was 158, which was 11 higher than the previous day. The implied volatity was 32.75, the open interest changed by 5 which increased total open position to 96
On 15 May ASIANPAINT was trading at 2605.60. The strike last trading price was 147, which was -2.9 lower than the previous day. The implied volatity was 30.99, the open interest changed by 5 which increased total open position to 90
On 14 May ASIANPAINT was trading at 2622.20. The strike last trading price was 149.9, which was 1.9 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 80
On 13 May ASIANPAINT was trading at 2617.60. The strike last trading price was 148, which was -71.35 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 80
On 12 May ASIANPAINT was trading at 2505.50. The strike last trading price was 219.35, which was 36.35 higher than the previous day. The implied volatity was 0, the open interest changed by 60 which increased total open position to 77
On 11 May ASIANPAINT was trading at 2566.10. The strike last trading price was 183, which was -16 lower than the previous day. The implied volatity was 0, the open interest changed by 16 which increased total open position to 17
On 8 May ASIANPAINT was trading at 2599.90. The strike last trading price was 199, which was 0 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 1
On 7 May ASIANPAINT was trading at 2530.60. The strike last trading price was 199, which was -57.3 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 0
