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 2500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	303.95 ₹ 75,987.5	-166.05 -41512.50	-	28 7,000	-13 -3,250	144 36,000
8 Dec	2928.30	470 ₹ 1,17,500	2.7 675.00	-	0 0	0 0	157 39,250
5 Dec	2968.50	470 ₹ 1,17,500	2.7 675.00	-	7 1,750	0 0	158 39,500
4 Dec	2957.20	466.25 ₹ 1,16,562.5	7.3 1825.00	-	7 1,750	0 0	159 39,750
3 Dec	2953.50	458.95 ₹ 1,14,737.5	-10.9 -2725.00	-	3 750	0 0	157 39,250
2 Dec	2954.40	469.85 ₹ 1,17,462.5	59.45 14862.50	-	10 2,500	3 750	155 38,750
1 Dec	2867.60	410.4 ₹ 1,02,600	6.75 1687.50	-	0 0	0 0	0 0
28 Nov	2874.40	410.4 ₹ 1,02,600	6.75 1687.50	-	0 0	0 0	0 0
27 Nov	2879.10	410.4 ₹ 1,02,600	6.75 1687.50	36.84	3 750	0 0	152 38,000
26 Nov	2874.00	403.65 ₹ 1,00,912.5	16.75 4187.50	33.04	7 1,750	1 250	152 38,000
25 Nov	2875.80	386.9 ₹ 96,725	-6.35 -1587.50	-	8 2,000	5 1,250	151 37,750
24 Nov	2879.20	387.65 ₹ 96,912.5	-1.35 -337.50	-	35 8,750	11 2,750	144 36,000
21 Nov	2876.60	389 ₹ 97,250	18 4500.00	-	15 3,750	7 1,750	129 32,250
20 Nov	2859.80	371 ₹ 92,750	-37 -9250.00	-	96 24,000	77 19,250	122 30,500
19 Nov	2893.70	408 ₹ 1,02,000	14.45 3612.50	-	0 0	0 0	0 0
18 Nov	2906.00	408 ₹ 1,02,000	14.45 3612.50	-	0 0	0 0	0 0
17 Nov	2887.90	408 ₹ 1,02,000	14.45 3612.50	-	0 0	2 500	0 0
14 Nov	2906.40	408 ₹ 1,02,000	14.45 3612.50	-	16 4,000	9 2,250	52 13,000
13 Nov	2879.40	393.55 ₹ 98,387.5	186.55 46637.50	-	19 4,750	9 2,250	43 10,750
12 Nov	2769.80	207 ₹ 51,750	12 3000.00	-	9 2,250	-2 -500	33 8,250
11 Nov	2657.20	195 ₹ 48,750	4.75 1187.50	11.61	3 750	0 0	34 8,500
10 Nov	2650.40	191.1 ₹ 47,775	33.1 8275.00	14.25	16 4,000	9 2,250	34 8,500
7 Nov	2613.80	158 ₹ 39,500	72 18000.00	-	0 0	11 2,750	0 0
6 Nov	2602.90	158 ₹ 39,500	72 18000.00	17.22	38 9,500	11 2,750	25 6,250
4 Nov	2486.70	86 ₹ 21,500	-10 -2500.00	18.07	2 500	-1 -250	13 3,250
3 Nov	2512.20	96 ₹ 24,000	-14.5 -3625.00	17.25	1 250	0 0	14 3,500
31 Oct	2510.80	110.5 ₹ 27,625	-1.3 -325.00	-	1 250	0 0	13 3,250

30 Oct	2523.50	111.8 ₹ 27,950	-5.35 -1337.50	18.53	25 6,250	14 3,500	14 3,500
29 Oct	2538.70	117.15 ₹ 29,287.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2500 expiring on 30DEC2025

Delta for 2500 CE is -

Historical price for 2500 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 303.95, which was -166.05 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 144

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 470, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 470, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 466.25, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 458.95, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 469.85, which was 59.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 155

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 410.4, which was 6.75 higher 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 410.4, which was 6.75 higher 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 410.4, which was 6.75 higher than the previous day. The implied volatity was 36.84, the open interest changed by 0 which decreased total open position to 152

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 403.65, which was 16.75 higher than the previous day. The implied volatity was 33.04, the open interest changed by 1 which increased total open position to 152

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 386.9, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 151

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 387.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 144

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 389, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 129

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 371, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 122

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 408, which was 14.45 higher 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 408, which was 14.45 higher 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 408, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 408, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 52

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 393.55, which was 186.55 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 43

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 207, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 33

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 195, which was 4.75 higher than the previous day. The implied volatity was 11.61, the open interest changed by 0 which decreased total open position to 34

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 191.1, which was 33.1 higher than the previous day. The implied volatity was 14.25, the open interest changed by 9 which increased total open position to 34

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 158, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 158, which was 72 higher than the previous day. The implied volatity was 17.22, the open interest changed by 11 which increased total open position to 25

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 86, which was -10 lower than the previous day. The implied volatity was 18.07, the open interest changed by -1 which decreased total open position to 13

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 96, which was -14.5 lower than the previous day. The implied volatity was 17.25, the open interest changed by 0 which decreased total open position to 14

On 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 110.5, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 111.8, which was -5.35 lower than the previous day. The implied volatity was 18.53, the open interest changed by 14 which increased total open position to 14

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 117.15, 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 2500 PE
Delta: -0.03 Vega: 0.46 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	2.15 ₹ 537.5	1.5 375.00	26.54	953 2,38,250	34 8,500	573 1,43,250
8 Dec	2928.30	0.65 ₹ 162.5	-0.05 -12.50	28.44	43 10,750	-9 -2,250	539 1,34,750
5 Dec	2968.50	0.7 ₹ 175	-0.1 -25.00	29.13	79 19,750	13 3,250	548 1,37,000
4 Dec	2957.20	0.9 ₹ 225	0.05 12.50	29.08	108 27,000	28 7,000	511 1,27,750
3 Dec	2953.50	0.85 ₹ 212.5	-0.25 -62.50	28.13	219 54,750	101 25,250	483 1,20,750
2 Dec	2954.40	1 ₹ 250	-0.4 -100.00	28.65	193 48,250	-21 -5,250	381 95,250
1 Dec	2867.60	1.4 ₹ 350	0.05 12.50	24.81	82 20,500	6 1,500	404 1,01,000
28 Nov	2874.40	1.4 ₹ 350	-0.2 -50.00	24.29	106 26,500	29 7,250	399 99,750
27 Nov	2879.10	1.55 ₹ 387.5	-0.45 -112.50	24.46	108 27,000	-18 -4,500	369 92,250
26 Nov	2874.00	2 ₹ 500	-0.75 -187.50	24.92	393 98,250	65 16,250	387 96,750
25 Nov	2875.80	2.55 ₹ 637.5	-0.55 -137.50	25.91	38 9,500	2 500	322 80,500
24 Nov	2879.20	3.1 ₹ 775	-0.4 -100.00	27.01	127 31,750	42 10,500	319 79,750
21 Nov	2876.60	3.5 ₹ 875	-0.5 -125.00	26.10	48 12,000	18 4,500	277 69,250
20 Nov	2859.80	4 ₹ 1,000	-0.1 -25.00	25.66	45 11,250	15 3,750	258 64,500
19 Nov	2893.70	4.1 ₹ 1,025	0.1 25.00	27.04	34 8,500	-7 -1,750	243 60,750
18 Nov	2906.00	4.25 ₹ 1,062.5	-0.7 -175.00	27.41	55 13,750	-1 -250	250 62,500
17 Nov	2887.90	5 ₹ 1,250	0.2 50.00	27.21	110 27,500	35 8,750	248 62,000
14 Nov	2906.40	4.8 ₹ 1,200	-1.5 -375.00	26.96	101 25,250	7 1,750	214 53,500
13 Nov	2879.40	6.3 ₹ 1,575	-4.35 -1087.50	26.92	380 95,000	26 6,500	207 51,750
12 Nov	2769.80	9.45 ₹ 2,362.5	-13.1 -3275.00	27.09	206 51,500	87 21,750	181 45,250
11 Nov	2657.20	22.1 ₹ 5,525	-2.3 -575.00	23.10	25 6,250	1 250	93 23,250
10 Nov	2650.40	24 ₹ 6,000	-11.75 -2937.50	23.09	63 15,750	9 2,250	91 22,750
7 Nov	2613.80	35.75 ₹ 8,937.5	-3.05 -762.50	23.68	20 5,000	6 1,500	82 20,500
6 Nov	2602.90	39.35 ₹ 9,837.5	-37 -9250.00	23.86	185 46,250	36 9,000	75 18,750
4 Nov	2486.70	76.35 ₹ 19,087.5	12 3000.00	23.41	8 2,000	3 750	38 9,500
3 Nov	2512.20	64.35 ₹ 16,087.5	-1.15 -287.50	21.73	17 4,250	-8 -2,000	34 8,500
31 Oct	2510.80	65.5 ₹ 16,375	2.25 562.50	-	20 5,000	17 4,250	41 10,250
30 Oct	2523.50	62.85 ₹ 15,712.5	2.85 712.50	22.53	26 6,500	21 5,250	23 5,750
29 Oct	2538.70	60 ₹ 15,000	-21.65 -5412.50	23.25	2 500	0 0	0 0

For Asian Paints Limited - strike price 2500 expiring on 30DEC2025

Delta for 2500 PE is -0.03

Historical price for 2500 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 2.15, which was 1.5 higher than the previous day. The implied volatity was 26.54, the open interest changed by 34 which increased total open position to 573

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 28.44, the open interest changed by -9 which decreased total open position to 539

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 29.13, the open interest changed by 13 which increased total open position to 548

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 29.08, the open interest changed by 28 which increased total open position to 511

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 28.13, the open interest changed by 101 which increased total open position to 483

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 28.65, the open interest changed by -21 which decreased total open position to 381

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 24.81, the open interest changed by 6 which increased total open position to 404

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 1.4, which was -0.2 lower than the previous day. The implied volatity was 24.29, the open interest changed by 29 which increased total open position to 399

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 24.46, the open interest changed by -18 which decreased total open position to 369

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 24.92, the open interest changed by 65 which increased total open position to 387

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was 25.91, the open interest changed by 2 which increased total open position to 322

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 3.1, which was -0.4 lower than the previous day. The implied volatity was 27.01, the open interest changed by 42 which increased total open position to 319

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 26.10, the open interest changed by 18 which increased total open position to 277

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 4, which was -0.1 lower than the previous day. The implied volatity was 25.66, the open interest changed by 15 which increased total open position to 258

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 4.1, which was 0.1 higher than the previous day. The implied volatity was 27.04, the open interest changed by -7 which decreased total open position to 243

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 4.25, which was -0.7 lower than the previous day. The implied volatity was 27.41, the open interest changed by -1 which decreased total open position to 250

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 5, which was 0.2 higher than the previous day. The implied volatity was 27.21, the open interest changed by 35 which increased total open position to 248

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 4.8, which was -1.5 lower than the previous day. The implied volatity was 26.96, the open interest changed by 7 which increased total open position to 214

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 6.3, which was -4.35 lower than the previous day. The implied volatity was 26.92, the open interest changed by 26 which increased total open position to 207

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 9.45, which was -13.1 lower than the previous day. The implied volatity was 27.09, the open interest changed by 87 which increased total open position to 181

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 22.1, which was -2.3 lower than the previous day. The implied volatity was 23.10, the open interest changed by 1 which increased total open position to 93

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 24, which was -11.75 lower than the previous day. The implied volatity was 23.09, the open interest changed by 9 which increased total open position to 91

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 35.75, which was -3.05 lower than the previous day. The implied volatity was 23.68, the open interest changed by 6 which increased total open position to 82

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 39.35, which was -37 lower than the previous day. The implied volatity was 23.86, the open interest changed by 36 which increased total open position to 75

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 76.35, which was 12 higher than the previous day. The implied volatity was 23.41, the open interest changed by 3 which increased total open position to 38

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 64.35, which was -1.15 lower than the previous day. The implied volatity was 21.73, the open interest changed by -8 which decreased total open position to 34

On 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 65.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 41

On 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 62.85, which was 2.85 higher than the previous day. The implied volatity was 22.53, the open interest changed by 21 which increased total open position to 23

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 60, which was -21.65 lower than the previous day. The implied volatity was 23.25, 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