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 2300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2764.80	582 ₹ 1,45,500	-11 -2750.00	-	0 0	0 0	8 2,000
11 Dec	2779.40	582 ₹ 1,45,500	-11 -2750.00	-	0 0	0 0	8 2,000

10 Dec	2804.50	582 ₹ 1,45,500	-11 -2750.00	-	0 0	0 0	8 2,000
9 Dec	2796.00	582 ₹ 1,45,500	-11 -2750.00	-	0 0	0 0	8 2,000
8 Dec	2928.30	582 ₹ 1,45,500	-11 -2750.00	-	0 0	0 0	8 2,000
3 Dec	2953.50	582 ₹ 1,45,500	-11 -2750.00	-	0 0	0 0	8 2,000
2 Dec	2954.40	582 ₹ 1,45,500	-11 -2750.00	-	0 0	0 0	0 0
1 Dec	2867.60	582 ₹ 1,45,500	-11 -2750.00	-	0 0	0 0	0 0
26 Nov	2874.00	582 ₹ 1,45,500	-11 -2750.00	-	1 250	0 0	8 2,000
25 Nov	2875.80	593 ₹ 1,48,250	39.55 9887.50	-	8 2,000	0 0	1 250
24 Nov	2879.20	553.45 ₹ 1,38,362.5	299.75 74937.50	-	1 250	0 0	0 0
21 Nov	2876.60	253.7 ₹ 63,425	0 0.00	-	0 0	0 0	0 0
20 Nov	2859.80	253.7 ₹ 63,425	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	253.7 ₹ 63,425	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	253.7 ₹ 63,425	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	253.7 ₹ 63,425	0 0.00	-	0 0	0 0	0 0
11 Nov	2657.20	253.7 ₹ 63,425	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	253.7 ₹ 63,425	0 0.00	-	0 0	0 0	0 0
4 Nov	2486.70	253.7 ₹ 63,425	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	253.7 ₹ 63,425	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	253.7 ₹ 63,425	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is -

Historical price for 2300 CE is as follows

On 12 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 582, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec ASIANPAINT was trading at 2779.40. The strike last trading price was 582, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec ASIANPAINT was trading at 2804.50. The strike last trading price was 582, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 582, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 582, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 582, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 582, which was -11 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 582, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 582, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 593, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 553.45, which was 299.75 higher 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 253.7, 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 253.7, 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 253.7, 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 253.7, 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 253.7, 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 253.7, 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 253.7, 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 253.7, 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 253.7, 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 253.7, 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 2300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2764.80	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
11 Dec	2779.40	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
10 Dec	2804.50	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
9 Dec	2796.00	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
8 Dec	2928.30	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
3 Dec	2953.50	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
2 Dec	2954.40	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
1 Dec	2867.60	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
26 Nov	2874.00	20.3 ₹ 5,075	0 0.00	18.33	0 0	0 0	0 0
25 Nov	2875.80	20.3 ₹ 5,075	0 0.00	18.19	0 0	0 0	0 0
24 Nov	2879.20	20.3 ₹ 5,075	0 0.00	18.19	0 0	0 0	0 0
21 Nov	2876.60	20.3 ₹ 5,075	0 0.00	17.72	0 0	0 0	0 0
20 Nov	2859.80	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	20.3 ₹ 5,075	0 0.00	17.77	0 0	0 0	0 0
17 Nov	2887.90	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	20.3 ₹ 5,075	0 0.00	15.92	0 0	0 0	0 0
11 Nov	2657.20	20.3 ₹ 5,075	0 0.00	10.89	0 0	0 0	0 0
6 Nov	2602.90	20.3 ₹ 5,075	0 0.00	8.75	0 0	0 0	0 0
4 Nov	2486.70	20.3 ₹ 5,075	0 0.00	6.18	0 0	0 0	0 0
31 Oct	2510.80	20.3 ₹ 5,075	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	20.3 ₹ 5,075	0 0.00	6.81	0 0	0 0	0 0

For Asian Paints Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -

Historical price for 2300 PE is as follows

On 12 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 20.3, 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 20.3, 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 20.3, 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 20.3, 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 20.3, 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 20.3, 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 20.3, 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 20.3, 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 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 18.33, 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 20.3, which was 0 lower than the previous day. The implied volatity was 18.19, 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 20.3, which was 0 lower than the previous day. The implied volatity was 18.19, 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 20.3, which was 0 lower than the previous day. The implied volatity was 17.72, 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 20.3, 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 20.3, which was 0 lower than the previous day. The implied volatity was 17.77, 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 20.3, 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 20.3, which was 0 lower than the previous day. The implied volatity was 15.92, 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 20.3, which was 0 lower than the previous day. The implied volatity was 10.89, 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 20.3, which was 0 lower than the previous day. The implied volatity was 8.75, 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 20.3, which was 0 lower than the previous day. The implied volatity was 6.18, 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 20.3, 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 20.3, which was 0 lower than the previous day. The implied volatity was 6.81, 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