ASIANPAINT

Asian Paints Limited

2796 -132.30 (-4.52%)

L: 2788.5 H: 2913.5

Back to Option Chain

Historical option data for ASIANPAINT
09 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 2460 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
8 Dec	2928.30	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
5 Dec	2968.50	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
4 Dec	2957.20	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
3 Dec	2953.50	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
2 Dec	2954.40	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
1 Dec	2867.60	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
28 Nov	2874.40	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
27 Nov	2879.10	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
26 Nov	2874.00	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
25 Nov	2875.80	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
24 Nov	2879.20	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
21 Nov	2876.60	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
20 Nov	2859.80	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
18 Nov	2906.00	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0

12 Nov	2769.80	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
11 Nov	2657.20	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
10 Nov	2650.40	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
7 Nov	2613.80	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
4 Nov	2486.70	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	139.7 ₹ 34,925	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2460 expiring on 30DEC2025

Delta for 2460 CE is -

Historical price for 2460 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 139.7, 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 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 139.7, 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 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 139.7, 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 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 139.7, 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 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 139.7, 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 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 139.7, 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 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 139.7, 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 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 139.7, 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 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 139.7, 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 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 139.7, 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 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 139.7, 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 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 139.7, 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 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 139.7, 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 139.7, 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 139.7, 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 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 139.7, 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 139.7, 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 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 139.7, 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 139.7, 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 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 139.7, 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 139.7, 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 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 139.7, 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 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 139.7, 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 139.7, 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 139.7, 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 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 139.7, 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 139.7, 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 139.7, 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 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 139.7, 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 2460 PE
Delta: -0.02 Vega: 0.33 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	1.4 ₹ 350	1.05 262.50	27.57	44 11,000	33 8,250	66 16,500
8 Dec	2928.30	0.35 ₹ 87.5	-0.3 -75.00	-	0 0	0 0	33 8,250
5 Dec	2968.50	0.35 ₹ 87.5	-0.3 -75.00	28.88	1 250	0 0	34 8,500
4 Dec	2957.20	0.65 ₹ 162.5	0.05 12.50	30.16	8 2,000	5 1,250	33 8,250
3 Dec	2953.50	0.6 ₹ 150	-0.8 -200.00	29.29	18 4,500	3 750	29 7,250
2 Dec	2954.40	1.4 ₹ 350	-0.1 -25.00	32.37	1 250	0 0	25 6,250
1 Dec	2867.60	1.5 ₹ 375	-1.6 -400.00	-	0 0	0 0	0 0
28 Nov	2874.40	1.5 ₹ 375	-1.6 -400.00	-	0 0	1 250	0 0
27 Nov	2879.10	1.5 ₹ 375	-1.6 -400.00	26.72	3 750	1 250	25 6,250
26 Nov	2874.00	3.1 ₹ 775	0 0.00	-	0 0	1 250	0 0
25 Nov	2875.80	3.1 ₹ 775	0 0.00	29.08	1 250	0 0	23 5,750
24 Nov	2879.20	3.1 ₹ 775	-0.75 -187.50	-	0 0	0 0	0 0
21 Nov	2876.60	3.1 ₹ 775	-0.75 -187.50	-	0 0	0 0	0 0
20 Nov	2859.80	3.1 ₹ 775	-0.75 -187.50	26.71	6 1,500	0 0	23 5,750
19 Nov	2893.70	3.85 ₹ 962.5	-0.75 -187.50	-	0 0	0 0	0 0
18 Nov	2906.00	3.85 ₹ 962.5	-0.75 -187.50	29.14	3 750	0 0	23 5,750
17 Nov	2887.90	4.5 ₹ 1,125	-1.05 -262.50	-	0 0	0 0	0 0
14 Nov	2906.40	4.5 ₹ 1,125	-1.05 -262.50	28.97	4 1,000	0 0	23 5,750
13 Nov	2879.40	5.55 ₹ 1,387.5	-7.65 -1912.50	28.45	9 2,250	-3 -750	23 5,750
12 Nov	2769.80	13.2 ₹ 3,300	-4.3 -1075.00	32.09	3 750	1 250	26 6,500
11 Nov	2657.20	17.5 ₹ 4,375	-0.05 -12.50	24.15	3 750	0 0	24 6,000
10 Nov	2650.40	17.7 ₹ 4,425	-8.55 -2137.50	23.53	23 5,750	14 3,500	22 5,500
7 Nov	2613.80	26.25 ₹ 6,562.5	-1.75 -437.50	23.74	1 250	0 0	7 1,750
6 Nov	2602.90	28 ₹ 7,000	-28 -7000.00	23.50	6 1,500	5 1,250	7 1,750
4 Nov	2486.70	56 ₹ 14,000	-8.6 -2150.00	-	0 0	2 500	0 0
3 Nov	2512.20	56 ₹ 14,000	-8.6 -2150.00	24.26	2 500	1 250	1 250
31 Oct	2510.80	64.6 ₹ 16,150	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	64.6 ₹ 16,150	0 0.00	2.71	0 0	0 0	0 0
29 Oct	2538.70	64.6 ₹ 16,150	0 0.00	3.12	0 0	0 0	0 0

For Asian Paints Limited - strike price 2460 expiring on 30DEC2025

Delta for 2460 PE is -0.02

Historical price for 2460 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 1.4, which was 1.05 higher than the previous day. The implied volatity was 27.57, the open interest changed by 33 which increased total open position to 66

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 34

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 30.16, the open interest changed by 5 which increased total open position to 33

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 0.6, which was -0.8 lower than the previous day. The implied volatity was 29.29, the open interest changed by 3 which increased total open position to 29

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 32.37, the open interest changed by 0 which decreased total open position to 25

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 1.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 1.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 1.5, which was -1.6 lower than the previous day. The implied volatity was 26.72, the open interest changed by 1 which increased total open position to 25

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 29.08, the open interest changed by 0 which decreased total open position to 23

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 3.1, which was -0.75 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 3.1, which was -0.75 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 3.1, which was -0.75 lower than the previous day. The implied volatity was 26.71, the open interest changed by 0 which decreased total open position to 23

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was 29.14, the open interest changed by 0 which decreased total open position to 23

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 4.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 4.5, which was -1.05 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 23

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 5.55, which was -7.65 lower than the previous day. The implied volatity was 28.45, the open interest changed by -3 which decreased total open position to 23

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 13.2, which was -4.3 lower than the previous day. The implied volatity was 32.09, the open interest changed by 1 which increased total open position to 26

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 17.5, which was -0.05 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 24

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 17.7, which was -8.55 lower than the previous day. The implied volatity was 23.53, the open interest changed by 14 which increased total open position to 22

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 26.25, which was -1.75 lower than the previous day. The implied volatity was 23.74, the open interest changed by 0 which decreased total open position to 7

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 28, which was -28 lower than the previous day. The implied volatity was 23.50, the open interest changed by 5 which increased total open position to 7

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 56, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 56, which was -8.6 lower than the previous day. The implied volatity was 24.26, the open interest changed by 1 which increased total open position to 1

On 31 Oct ASIANPAINT was trading at 2510.80. 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 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 64.6, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 64.6, which was 0 lower than the previous day. The implied volatity was 3.12, 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