Historical option data for ASIANPAINT
22 Jun 2026 01:16 PM IST
| ASIANPAINT 28-Jul-2026 (36d) 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.03
Theta: -1.14
Gamma: 0.00222
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 2693.40 | 75.5 | -21 (-21.76%) | 21.04 | 104 | 31 | 154 | |||||||||
| 19 Jun | 2732.90 | 97.75 | -10.25 (-9.49%) | 18.98 | 25 | 12 | 123 | |||||||||
| 18 Jun | 2755.00 | 108.5 | 6.5 (6.37%) | 18.04 | 29 | 4 | 111 | |||||||||
| 17 Jun | 2738.00 | 102.15 | -3.85 (-3.63%) | 20.06 | 103 | 4 | 107 | |||||||||
| 16 Jun | 2748.10 | 106.8 | 0.8 (0.75%) | 18.68 | 32 | 5 | 103 | |||||||||
| 15 Jun | 2739.30 | 107.3 | 1.3 (1.23%) | 20.37 | 59 | 13 | 98 | |||||||||
| 12 Jun | 2747.40 | 106 | 21 (24.71%) | 18.68 | 38 | 32 | 84 | |||||||||
| 11 Jun | 2690.90 | 85.7 | -8.3 (-8.83%) | 19.94 | 9 | -1 | 51 | |||||||||
| 10 Jun | 2715.10 | 93.05 | -6.95 (-6.95%) | 19.16 | 27 | 7 | 52 | |||||||||
| 9 Jun | 2708.10 | 99.6 | 23.6 (31.05%) | 21.77 | 32 | 24 | 44 | |||||||||
| 8 Jun | 2659.20 | 75.85 | -14.15 (-15.72%) | 21.83 | 9 | 1 | 20 | |||||||||
| 5 Jun | 2686.70 | 90 | 2 (2.27%) | 21.71 | 9 | 4 | 19 | |||||||||
| 4 Jun | 2661.60 | 86.2 | -0.8 (-0.92%) | 22.78 | 19 | 8 | 13 | |||||||||
| 3 Jun | 2662.40 | 86.75 | 0.75 (0.87%) | 21.42 | 2 | 2 | 5 | |||||||||
| 2 Jun | 2660.70 | 86.5 | -30.5 (-26.07%) | 22.09 | 3 | 2 | 3 | |||||||||
| 1 Jun | 2632.40 | 117.05 | 0.05 (0.04%) | 24.15 | 2 | 0 | 1 | |||||||||
| 29 May | 2671.60 | 111.35 | -5.65 (-4.83%) | 24.15 | 2 | 1 | 1 | |||||||||
For Asian Paints Limited - strike price 2700 expiring on 28JUL2026
Delta for 2700 CE is 0.53
Historical price for 2700 CE is as follows
On 22 Jun ASIANPAINT was trading at 2693.40. The strike last trading price was 75.5, which was -21 lower than the previous day. The implied volatity was 21.04, the open interest changed by 31 which increased total open position to 154
On 19 Jun ASIANPAINT was trading at 2732.90. The strike last trading price was 97.75, which was -10.25 lower than the previous day. The implied volatity was 18.98, the open interest changed by 12 which increased total open position to 123
On 18 Jun ASIANPAINT was trading at 2755.00. The strike last trading price was 108.5, which was 6.5 higher than the previous day. The implied volatity was 18.04, the open interest changed by 4 which increased total open position to 111
On 17 Jun ASIANPAINT was trading at 2738.00. The strike last trading price was 102.15, which was -3.85 lower than the previous day. The implied volatity was 20.06, the open interest changed by 4 which increased total open position to 107
On 16 Jun ASIANPAINT was trading at 2748.10. The strike last trading price was 106.8, which was 0.8 higher than the previous day. The implied volatity was 18.68, the open interest changed by 5 which increased total open position to 103
On 15 Jun ASIANPAINT was trading at 2739.30. The strike last trading price was 107.3, which was 1.3 higher than the previous day. The implied volatity was 20.37, the open interest changed by 13 which increased total open position to 98
On 12 Jun ASIANPAINT was trading at 2747.40. The strike last trading price was 106, which was 21 higher than the previous day. The implied volatity was 18.68, the open interest changed by 32 which increased total open position to 84
On 11 Jun ASIANPAINT was trading at 2690.90. The strike last trading price was 85.7, which was -8.3 lower than the previous day. The implied volatity was 19.94, the open interest changed by -1 which decreased total open position to 51
On 10 Jun ASIANPAINT was trading at 2715.10. The strike last trading price was 93.05, which was -6.95 lower than the previous day. The implied volatity was 19.16, the open interest changed by 7 which increased total open position to 52
On 9 Jun ASIANPAINT was trading at 2708.10. The strike last trading price was 99.6, which was 23.6 higher than the previous day. The implied volatity was 21.77, the open interest changed by 24 which increased total open position to 44
On 8 Jun ASIANPAINT was trading at 2659.20. The strike last trading price was 75.85, which was -14.15 lower than the previous day. The implied volatity was 21.83, the open interest changed by 1 which increased total open position to 20
On 5 Jun ASIANPAINT was trading at 2686.70. The strike last trading price was 90, which was 2 higher than the previous day. The implied volatity was 21.71, the open interest changed by 4 which increased total open position to 19
On 4 Jun ASIANPAINT was trading at 2661.60. The strike last trading price was 86.2, which was -0.8 lower than the previous day. The implied volatity was 22.78, the open interest changed by 8 which increased total open position to 13
On 3 Jun ASIANPAINT was trading at 2662.40. The strike last trading price was 86.75, which was 0.75 higher than the previous day. The implied volatity was 21.42, the open interest changed by 2 which increased total open position to 5
On 2 Jun ASIANPAINT was trading at 2660.70. The strike last trading price was 86.5, which was -30.5 lower than the previous day. The implied volatity was 22.09, the open interest changed by 2 which increased total open position to 3
On 1 Jun ASIANPAINT was trading at 2632.40. The strike last trading price was 117.05, which was 0.05 higher than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 1
On 29 May ASIANPAINT was trading at 2671.60. The strike last trading price was 111.35, which was -5.65 lower than the previous day. The implied volatity was 24.15, the open interest changed by 1 which increased total open position to 1
| ASIANPAINT 28-Jul-2026 (36d) 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.03
Theta: -0.98
Gamma: 0.00177
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 2693.40 | 84.9 | 24.5 (40.56%) | 26.36 | 45 | 15 | 110 |
| 19 Jun | 2732.90 | 58.25 | 1.25 (2.19%) | 23 | 39 | -4 | 94 |
| 18 Jun | 2755.00 | 57 | -5.75 (-9.16%) | 24.02 | 28 | 4 | 98 |
| 17 Jun | 2738.00 | 62.5 | -0.5 (-0.79%) | 24.05 | 43 | 24 | 94 |
| 16 Jun | 2748.10 | 63 | -4.95 (-7.28%) | 24.68 | 33 | 11 | 72 |
| 15 Jun | 2739.30 | 69.05 | -2.6 (-3.63%) | 25.14 | 163 | -10 | 61 |
| 12 Jun | 2747.40 | 71.65 | -24.45 (-25.44%) | 26.55 | 3 | 1 | 70 |
| 11 Jun | 2690.90 | 96.1 | 6.6 (7.37%) | 25.39 | 6 | 1 | 69 |
| 10 Jun | 2715.10 | 89.5 | 4.95 (5.85%) | 27.05 | 78 | 52 | 67 |
| 9 Jun | 2708.10 | 84 | -37.55 (-30.89%) | 24.37 | 10 | 5 | 15 |
| 8 Jun | 2659.20 | 121.55 | 22.55 (22.78%) | 26.36 | 14 | 5 | 10 |
| 5 Jun | 2686.70 | 99 | -28 (-22.05%) | 25.99 | 2 | 2 | 5 |
| 4 Jun | 2661.60 | 127 | 127 | - | 13 | 0 | 3 |
| 3 Jun | 2662.40 | 127 | 127 | - | 13 | 0 | 3 |
| 2 Jun | 2660.70 | 127 | 127 (4.96%) | 25.29 | 13 | 0 | 3 |
| 1 Jun | 2632.40 | 127 | 6 (4.96%) | 25.29 | 13 | 1 | 4 |
| 29 May | 2671.60 | 121 | -21 (-14.79%) | 29.24 | 4 | 2 | 2 |
For Asian Paints Limited - strike price 2700 expiring on 28JUL2026
Delta for 2700 PE is -0.47
Historical price for 2700 PE is as follows
On 22 Jun ASIANPAINT was trading at 2693.40. The strike last trading price was 84.9, which was 24.5 higher than the previous day. The implied volatity was 26.36, the open interest changed by 15 which increased total open position to 110
On 19 Jun ASIANPAINT was trading at 2732.90. The strike last trading price was 58.25, which was 1.25 higher than the previous day. The implied volatity was 23, the open interest changed by -4 which decreased total open position to 94
On 18 Jun ASIANPAINT was trading at 2755.00. The strike last trading price was 57, which was -5.75 lower than the previous day. The implied volatity was 24.02, the open interest changed by 4 which increased total open position to 98
On 17 Jun ASIANPAINT was trading at 2738.00. The strike last trading price was 62.5, which was -0.5 lower than the previous day. The implied volatity was 24.05, the open interest changed by 24 which increased total open position to 94
On 16 Jun ASIANPAINT was trading at 2748.10. The strike last trading price was 63, which was -4.95 lower than the previous day. The implied volatity was 24.68, the open interest changed by 11 which increased total open position to 72
On 15 Jun ASIANPAINT was trading at 2739.30. The strike last trading price was 69.05, which was -2.6 lower than the previous day. The implied volatity was 25.14, the open interest changed by -10 which decreased total open position to 61
On 12 Jun ASIANPAINT was trading at 2747.40. The strike last trading price was 71.65, which was -24.45 lower than the previous day. The implied volatity was 26.55, the open interest changed by 1 which increased total open position to 70
On 11 Jun ASIANPAINT was trading at 2690.90. The strike last trading price was 96.1, which was 6.6 higher than the previous day. The implied volatity was 25.39, the open interest changed by 1 which increased total open position to 69
On 10 Jun ASIANPAINT was trading at 2715.10. The strike last trading price was 89.5, which was 4.95 higher than the previous day. The implied volatity was 27.05, the open interest changed by 52 which increased total open position to 67
On 9 Jun ASIANPAINT was trading at 2708.10. The strike last trading price was 84, which was -37.55 lower than the previous day. The implied volatity was 24.37, the open interest changed by 5 which increased total open position to 15
On 8 Jun ASIANPAINT was trading at 2659.20. The strike last trading price was 121.55, which was 22.55 higher than the previous day. The implied volatity was 26.36, the open interest changed by 5 which increased total open position to 10
On 5 Jun ASIANPAINT was trading at 2686.70. The strike last trading price was 99, which was -28 lower than the previous day. The implied volatity was 25.99, the open interest changed by 2 which increased total open position to 5
On 4 Jun ASIANPAINT was trading at 2661.60. The strike last trading price was 127, which was 127 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun ASIANPAINT was trading at 2662.40. The strike last trading price was 127, which was 127 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun ASIANPAINT was trading at 2660.70. The strike last trading price was 127, which was 127 higher than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 3
On 1 Jun ASIANPAINT was trading at 2632.40. The strike last trading price was 127, which was 6 higher than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 4
On 29 May ASIANPAINT was trading at 2671.60. The strike last trading price was 121, which was -21 lower than the previous day. The implied volatity was 29.24, the open interest changed by 2 which increased total open position to 2
