ASIANPAINT

Asian Paints Limited

2764.8 -14.60 (-0.53%)

L: 2746 H: 2797

Back to Option Chain

Historical option data for ASIANPAINT
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ASIANPAINT 30-DEC-2025 2280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2764.80	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
11 Dec	2779.40	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
10 Dec	2804.50	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
9 Dec	2796.00	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
8 Dec	2928.30	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
3 Dec	2953.50	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
2 Dec	2954.40	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
1 Dec	2867.60	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
25 Nov	2875.80	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
24 Nov	2879.20	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
21 Nov	2876.60	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0

20 Nov	2859.80	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
11 Nov	2657.20	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
4 Nov	2486.70	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
17 Oct	2507.80	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
15 Oct	2375.10	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
14 Oct	2318.10	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
10 Oct	2340.20	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
9 Oct	2336.40	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
8 Oct	2328.50	169.1 ₹ 42,275	0 0.00	-	0 0	0 0	0 0
6 Oct	2354.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2357.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2280 expiring on 30DEC2025

Delta for 2280 CE is -

Historical price for 2280 CE is as follows

On 12 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 169.1, 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 Dec ASIANPAINT was trading at 2779.40. The strike last trading price was 169.1, 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 10 Dec ASIANPAINT was trading at 2804.50. The strike last trading price was 169.1, 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 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 169.1, 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 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 169.1, 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 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 169.1, 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 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 169.1, 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 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 169.1, 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 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 169.1, 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 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 169.1, 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 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 169.1, 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 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 169.1, 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 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 169.1, 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 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 169.1, 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 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 169.1, 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 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 169.1, 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 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 169.1, 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 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 169.1, 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 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 169.1, 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 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 169.1, 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 17 Oct ASIANPAINT was trading at 2507.80. The strike last trading price was 169.1, 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 15 Oct ASIANPAINT was trading at 2375.10. The strike last trading price was 169.1, 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 14 Oct ASIANPAINT was trading at 2318.10. The strike last trading price was 169.1, 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 10 Oct ASIANPAINT was trading at 2340.20. The strike last trading price was 169.1, 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 9 Oct ASIANPAINT was trading at 2336.40. The strike last trading price was 169.1, 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 8 Oct ASIANPAINT was trading at 2328.50. The strike last trading price was 169.1, 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 6 Oct ASIANPAINT was trading at 2354.80. 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 3 Oct ASIANPAINT was trading at 2357.80. 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 30DEC2025 2280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2764.80	0.4 ₹ 100	-1.1 -275.00	-	0 0	0 0	24 6,000
11 Dec	2779.40	0.4 ₹ 100	-1.1 -275.00	-	0 0	0 0	24 6,000
10 Dec	2804.50	0.4 ₹ 100	-1.1 -275.00	-	0 0	0 0	24 6,000
9 Dec	2796.00	0.4 ₹ 100	-1.1 -275.00	34.64	17 4,250	8 2,000	19 4,750
8 Dec	2928.30	1.5 ₹ 375	0 0.00	-	0 0	0 0	11 2,750
3 Dec	2953.50	1.5 ₹ 375	0 0.00	-	0 0	0 0	0 0
2 Dec	2954.40	1.5 ₹ 375	0 0.00	-	0 0	0 0	0 0
1 Dec	2867.60	1.5 ₹ 375	0 0.00	-	0 0	0 0	0 0
25 Nov	2875.80	1.5 ₹ 375	0 0.00	36.04	6 1,500	0 0	5 1,250
24 Nov	2879.20	1.5 ₹ 375	0 0.00	-	0 0	4 1,000	0 0
21 Nov	2876.60	1.5 ₹ 375	0 0.00	34.29	4 1,000	0 0	1 250
20 Nov	2859.80	1.5 ₹ 375	-1.5 -375.00	-	0 0	0 0	0 0
19 Nov	2893.70	1.5 ₹ 375	-1.5 -375.00	34.14	1 250	0 0	1 250
17 Nov	2887.90	3 ₹ 750	-12.5 -3125.00	-	0 0	0 0	0 0
13 Nov	2879.40	3 ₹ 750	-12.5 -3125.00	34.97	2 500	1 250	1 250
11 Nov	2657.20	15.5 ₹ 3,875	-34.5 -8625.00	-	0 0	0 0	0 0
6 Nov	2602.90	15.5 ₹ 3,875	-34.5 -8625.00	-	0 0	0 0	0 0
4 Nov	2486.70	15.5 ₹ 3,875	-34.5 -8625.00	-	0 0	0 0	0 0
31 Oct	2510.80	15.5 ₹ 3,875	-34.5 -8625.00	-	0 0	0 0	0 0
30 Oct	2523.50	15.5 ₹ 3,875	-34.5 -8625.00	-	0 0	0 0	0 0
17 Oct	2507.80	15.5 ₹ 3,875	-34.5 -8625.00	22.64	1 250	0 0	1 250
15 Oct	2375.10	50 ₹ 12,500	-8.5 -2125.00	-	3 750	0 0	4 1,000
14 Oct	2318.10	58.5 ₹ 14,625	6.5 1625.00	22.51	3 750	2 500	3 750
10 Oct	2340.20	64.6 ₹ 16,150	0 0.00	-	0 0	0 0	0 0
9 Oct	2336.40	64.6 ₹ 16,150	0 0.00	-	0 0	0 0	0 0
8 Oct	2328.50	64.6 ₹ 16,150	0 0.00	-	0 0	0 0	0 0
6 Oct	2354.80	64.6 ₹ 16,150	0 0.00	-	0 0	0 0	0 0
3 Oct	2357.80	64.6 ₹ 16,150	0 0.00	3.07	0 0	0 0	0 0

For Asian Paints Limited - strike price 2280 expiring on 30DEC2025

Delta for 2280 PE is -

Historical price for 2280 PE is as follows

On 12 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 0.4, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 11 Dec ASIANPAINT was trading at 2779.40. The strike last trading price was 0.4, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 10 Dec ASIANPAINT was trading at 2804.50. The strike last trading price was 0.4, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 0.4, which was -1.1 lower than the previous day. The implied volatity was 34.64, the open interest changed by 8 which increased total open position to 19

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 36.04, the open interest changed by 0 which decreased total open position to 5

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 1

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 1.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 1.5, which was -1.5 lower than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 1

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 3, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 3, which was -12.5 lower than the previous day. The implied volatity was 34.97, the open interest changed by 1 which increased total open position to 1

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 15.5, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 15.5, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 15.5, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 15.5, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 15.5, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct ASIANPAINT was trading at 2507.80. The strike last trading price was 15.5, which was -34.5 lower than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 1

On 15 Oct ASIANPAINT was trading at 2375.10. The strike last trading price was 50, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 14 Oct ASIANPAINT was trading at 2318.10. The strike last trading price was 58.5, which was 6.5 higher than the previous day. The implied volatity was 22.51, the open interest changed by 2 which increased total open position to 3

On 10 Oct ASIANPAINT was trading at 2340.20. The strike last trading price was 64.6, 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 9 Oct ASIANPAINT was trading at 2336.40. The strike last trading price was 64.6, 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 8 Oct ASIANPAINT was trading at 2328.50. The strike last trading price was 64.6, 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 6 Oct ASIANPAINT was trading at 2354.80. The strike last trading price was 64.6, 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 3 Oct ASIANPAINT was trading at 2357.80. The strike last trading price was 64.6, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0

Related Pages for ASIANPAINT

ASIANPAINT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD