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 2580 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	405 ₹ 1,01,250	67.5 16875.00	-	0 0	0 0	0 0
8 Dec	2928.30	405 ₹ 1,01,250	67.5 16875.00	-	0 0	0 0	8 2,000
5 Dec	2968.50	405 ₹ 1,01,250	67.5 16875.00	-	0 0	-1 -250	0 0
4 Dec	2957.20	405 ₹ 1,01,250	67.5 16875.00	39.47	1 250	0 0	9 2,250
3 Dec	2953.50	337.5 ₹ 84,375	12.5 3125.00	-	0 0	0 0	0 0
2 Dec	2954.40	337.5 ₹ 84,375	12.5 3125.00	-	0 0	0 0	0 0
1 Dec	2867.60	337.5 ₹ 84,375	12.5 3125.00	-	0 0	0 0	0 0
28 Nov	2874.40	337.5 ₹ 84,375	12.5 3125.00	-	0 0	0 0	0 0
27 Nov	2879.10	337.5 ₹ 84,375	12.5 3125.00	-	0 0	0 0	0 0
26 Nov	2874.00	337.5 ₹ 84,375	12.5 3125.00	-	0 0	3 750	0 0
25 Nov	2875.80	337.5 ₹ 84,375	12.5 3125.00	34.20	3 750	1 250	7 1,750
24 Nov	2879.20	325 ₹ 81,250	2.95 737.50	-	1 250	0 0	5 1,250
21 Nov	2876.60	322.05 ₹ 80,512.5	-9.1 -2275.00	-	0 0	0 0	0 0
20 Nov	2859.80	322.05 ₹ 80,512.5	-9.1 -2275.00	-	0 0	0 0	0 0
19 Nov	2893.70	322.05 ₹ 80,512.5	-9.1 -2275.00	-	0 0	3 750	0 0

18 Nov	2906.00	322.05 ₹ 80,512.5	-9.1 -2275.00	-	5 1,250	0 0	2 500
17 Nov	2887.90	331.15 ₹ 82,787.5	189.3 47325.00	-	0 0	-1 -250	0 0
14 Nov	2906.40	331.15 ₹ 82,787.5	189.3 47325.00	-	1 250	0 0	3 750
13 Nov	2879.40	141.85 ₹ 35,462.5	0.6 150.00	-	0 0	0 0	0 0
12 Nov	2769.80	141.85 ₹ 35,462.5	0.6 150.00	-	1 250	0 0	3 750
11 Nov	2657.20	141.25 ₹ 35,312.5	19.9 4975.00	-	0 0	0 0	0 0
10 Nov	2650.40	141.25 ₹ 35,312.5	19.9 4975.00	19.84	1 250	0 0	3 750
7 Nov	2613.80	121.35 ₹ 30,337.5	46.8 11700.00	-	0 0	1 250	0 0
6 Nov	2602.90	121.35 ₹ 30,337.5	46.8 11700.00	22.34	3 750	1 250	3 750
4 Nov	2486.70	74.55 ₹ 18,637.5	-5.1 -1275.00	-	0 0	0 0	0 0
3 Nov	2512.20	74.55 ₹ 18,637.5	-5.1 -1275.00	-	0 0	0 0	0 0
31 Oct	2510.80	74.55 ₹ 18,637.5	-5.1 -1275.00	-	0 0	0 0	0 0
30 Oct	2523.50	74.55 ₹ 18,637.5	-5.1 -1275.00	-	0 0	2 500	0 0
29 Oct	2538.70	74.55 ₹ 18,637.5	-5.1 -1275.00	17.45	2 500	0 0	0 0

For Asian Paints Limited - strike price 2580 expiring on 30DEC2025

Delta for 2580 CE is -

Historical price for 2580 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 405, which was 67.5 higher 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 405, which was 67.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 405, which was 67.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 405, which was 67.5 higher than the previous day. The implied volatity was 39.47, the open interest changed by 0 which decreased total open position to 9

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 337.5, which was 12.5 higher 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 337.5, which was 12.5 higher 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 337.5, which was 12.5 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 337.5, which was 12.5 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 337.5, which was 12.5 higher 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 337.5, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 337.5, which was 12.5 higher than the previous day. The implied volatity was 34.20, the open interest changed by 1 which increased total open position to 7

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 325, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 322.05, which was -9.1 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 322.05, which was -9.1 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 322.05, which was -9.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 322.05, which was -9.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 331.15, which was 189.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 331.15, which was 189.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 141.85, which was 0.6 higher 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 141.85, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 141.25, which was 19.9 higher 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 141.25, which was 19.9 higher than the previous day. The implied volatity was 19.84, the open interest changed by 0 which decreased total open position to 3

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 121.35, which was 46.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 121.35, which was 46.8 higher than the previous day. The implied volatity was 22.34, the open interest changed by 1 which increased total open position to 3

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 74.55, which was -5.1 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 74.55, which was -5.1 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 74.55, which was -5.1 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 74.55, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 74.55, which was -5.1 lower than the previous day. The implied volatity was 17.45, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 2580 PE
Delta: -0.06 Vega: 0.80 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	4.2 ₹ 1,050	3.7 925.00	23.49	315 78,750	56 14,000	133 33,250
8 Dec	2928.30	0.5 ₹ 125	-0.1 -25.00	22.84	2 500	0 0	78 19,500
5 Dec	2968.50	0.6 ₹ 150	-0.3 -75.00	23.90	141 35,250	-63 -15,750	80 20,000
4 Dec	2957.20	0.9 ₹ 225	-0.2 -50.00	24.43	10 2,500	-6 -1,500	144 36,000
3 Dec	2953.50	1.05 ₹ 262.5	-0.45 -112.50	24.29	27 6,750	-23 -5,750	150 37,500
2 Dec	2954.40	1.45 ₹ 362.5	-0.8 -200.00	25.47	93 23,250	-34 -8,500	174 43,500
1 Dec	2867.60	2.25 ₹ 562.5	-0.1 -25.00	21.87	11 2,750	4 1,000	207 51,750
28 Nov	2874.40	2.25 ₹ 562.5	-0.65 -162.50	-	0 0	137 34,250	0 0
27 Nov	2879.10	2.25 ₹ 562.5	-0.65 -162.50	21.27	183 45,750	134 33,500	200 50,000
26 Nov	2874.00	2.85 ₹ 712.5	-0.2 -50.00	21.72	82 20,500	6 1,500	65 16,250
25 Nov	2875.80	3.05 ₹ 762.5	-2.2 -550.00	22.00	3 750	0 0	57 14,250
24 Nov	2879.20	5.25 ₹ 1,312.5	-0.9 -225.00	-	0 0	-1 -250	0 0
21 Nov	2876.60	5.25 ₹ 1,312.5	-0.9 -225.00	23.36	6 1,500	-1 -250	57 14,250
20 Nov	2859.80	6.15 ₹ 1,537.5	0.4 100.00	23.07	22 5,500	4 1,000	58 14,500
19 Nov	2893.70	5.75 ₹ 1,437.5	-1.7 -425.00	24.15	45 11,250	41 10,250	53 13,250
18 Nov	2906.00	7.45 ₹ 1,862.5	-1.55 -387.50	-	0 0	2 500	0 0
17 Nov	2887.90	7.45 ₹ 1,862.5	-1.55 -387.50	24.74	3 750	2 500	12 3,000
14 Nov	2906.40	9 ₹ 2,250	-0.7 -175.00	26.12	1 250	0 0	11 2,750
13 Nov	2879.40	9.7 ₹ 2,425	-33.2 -8300.00	24.83	12 3,000	1 250	3 750
12 Nov	2769.80	42.9 ₹ 10,725	-23.6 -5900.00	36.67	1 250	0 0	1 250
11 Nov	2657.20	66.5 ₹ 16,625	-56.75 -14187.50	-	0 0	0 0	0 0
10 Nov	2650.40	66.5 ₹ 16,625	-56.75 -14187.50	-	0 0	0 0	0 0
7 Nov	2613.80	66.5 ₹ 16,625	-56.75 -14187.50	-	0 0	1 250	0 0
6 Nov	2602.90	66.5 ₹ 16,625	-56.75 -14187.50	23.69	2 500	1 250	1 250
4 Nov	2486.70	123.25 ₹ 30,812.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	123.25 ₹ 30,812.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	123.25 ₹ 30,812.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	123.25 ₹ 30,812.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	123.25 ₹ 30,812.5	0 0.00	0.11	0 0	0 0	0 0

For Asian Paints Limited - strike price 2580 expiring on 30DEC2025

Delta for 2580 PE is -0.06

Historical price for 2580 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 4.2, which was 3.7 higher than the previous day. The implied volatity was 23.49, the open interest changed by 56 which increased total open position to 133

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 22.84, the open interest changed by 0 which decreased total open position to 78

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 23.90, the open interest changed by -63 which decreased total open position to 80

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 24.43, the open interest changed by -6 which decreased total open position to 144

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 24.29, the open interest changed by -23 which decreased total open position to 150

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 1.45, which was -0.8 lower than the previous day. The implied volatity was 25.47, the open interest changed by -34 which decreased total open position to 174

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 21.87, the open interest changed by 4 which increased total open position to 207

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 2.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 137 which increased total open position to 0

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 2.25, which was -0.65 lower than the previous day. The implied volatity was 21.27, the open interest changed by 134 which increased total open position to 200

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 2.85, which was -0.2 lower than the previous day. The implied volatity was 21.72, the open interest changed by 6 which increased total open position to 65

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 3.05, which was -2.2 lower than the previous day. The implied volatity was 22.00, the open interest changed by 0 which decreased total open position to 57

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 5.25, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 5.25, which was -0.9 lower than the previous day. The implied volatity was 23.36, the open interest changed by -1 which decreased total open position to 57

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 6.15, which was 0.4 higher than the previous day. The implied volatity was 23.07, the open interest changed by 4 which increased total open position to 58

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 5.75, which was -1.7 lower than the previous day. The implied volatity was 24.15, the open interest changed by 41 which increased total open position to 53

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was 24.74, the open interest changed by 2 which increased total open position to 12

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 9, which was -0.7 lower than the previous day. The implied volatity was 26.12, the open interest changed by 0 which decreased total open position to 11

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 9.7, which was -33.2 lower than the previous day. The implied volatity was 24.83, the open interest changed by 1 which increased total open position to 3

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 42.9, which was -23.6 lower than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 1

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 66.5, which was -56.75 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 66.5, which was -56.75 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 66.5, which was -56.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 66.5, which was -56.75 lower than the previous day. The implied volatity was 23.69, the open interest changed by 1 which increased total open position to 1

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 123.25, 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 123.25, 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 123.25, 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 123.25, 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 123.25, which was 0 lower than the previous day. The implied volatity was 0.11, 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