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 2620 CE
Delta: 0.89 Vega: 1.26 Theta: -1.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	199 ₹ 49,750	-73.15 -18287.50	24.53	4 1,000	0 0	10 2,500
8 Dec	2928.30	272.15 ₹ 68,037.5	-2.85 -712.50	-	0 0	0 0	10 2,500
5 Dec	2968.50	272.15 ₹ 68,037.5	-2.85 -712.50	-	0 0	0 0	0 0
4 Dec	2957.20	272.15 ₹ 68,037.5	-2.85 -712.50	-	0 0	0 0	0 0
3 Dec	2953.50	272.15 ₹ 68,037.5	-2.85 -712.50	-	0 0	0 0	0 0
2 Dec	2954.40	272.15 ₹ 68,037.5	-2.85 -712.50	-	0 0	0 0	0 0
1 Dec	2867.60	272.15 ₹ 68,037.5	-2.85 -712.50	-	0 0	0 0	0 0
28 Nov	2874.40	272.15 ₹ 68,037.5	-2.85 -712.50	-	0 0	0 0	0 0
27 Nov	2879.10	272.15 ₹ 68,037.5	-2.85 -712.50	-	0 0	0 0	0 0
26 Nov	2874.00	272.15 ₹ 68,037.5	-2.85 -712.50	-	0 0	0 0	0 0
25 Nov	2875.80	272.15 ₹ 68,037.5	-2.85 -712.50	-	0 0	0 0	0 0
24 Nov	2879.20	272.15 ₹ 68,037.5	-2.85 -712.50	-	1 250	0 0	10 2,500
21 Nov	2876.60	275 ₹ 68,750	15 3750.00	-	1 250	0 0	11 2,750
20 Nov	2859.80	260 ₹ 65,000	-30 -7500.00	-	10 2,500	7 1,750	10 2,500
19 Nov	2893.70	290 ₹ 72,500	232.75 58187.50	-	0 0	1 250	0 0
18 Nov	2906.00	290 ₹ 72,500	232.75 58187.50	-	1 250	0 0	2 500
17 Nov	2887.90	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0
14 Nov	2906.40	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0
13 Nov	2879.40	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0
12 Nov	2769.80	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0
11 Nov	2657.20	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0
10 Nov	2650.40	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0
7 Nov	2613.80	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0
6 Nov	2602.90	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0

4 Nov	2486.70	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0
3 Nov	2512.20	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0
31 Oct	2510.80	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	0 0	0 0
30 Oct	2523.50	57.25 ₹ 14,312.5	-7.3 -1825.00	-	0 0	2 500	0 0
29 Oct	2538.70	57.25 ₹ 14,312.5	-7.3 -1825.00	17.62	2 500	0 0	0 0

For Asian Paints Limited - strike price 2620 expiring on 30DEC2025

Delta for 2620 CE is 0.89

Historical price for 2620 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 199, which was -73.15 lower than the previous day. The implied volatity was 24.53, the open interest changed by 0 which decreased total open position to 10

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 272.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 272.15, which was -2.85 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 272.15, which was -2.85 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 272.15, which was -2.85 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 272.15, which was -2.85 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 272.15, which was -2.85 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 272.15, which was -2.85 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 272.15, which was -2.85 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 272.15, which was -2.85 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 272.15, which was -2.85 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 272.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 275, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 260, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 10

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 290, which was 232.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 290, which was 232.75 higher 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 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 57.25, which was -7.3 lower than the previous day. The implied volatity was 17.62, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 2620 PE
Delta: -0.09 Vega: 1.11 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	6.65 ₹ 1,662.5	6.1 1525.00	22.58	1,492 3,73,000	112 28,000	1,068 2,67,000
8 Dec	2928.30	0.55 ₹ 137.5	0 0.00	20.68	92 23,000	-7 -1,750	956 2,39,000
5 Dec	2968.50	0.55 ₹ 137.5	-0.7 -175.00	21.55	81 20,250	-24 -6,000	963 2,40,750
4 Dec	2957.20	1.25 ₹ 312.5	-0.05 -12.50	23.25	217 54,250	-205 -51,250	988 2,47,000
3 Dec	2953.50	1.25 ₹ 312.5	-0.45 -112.50	22.57	48 12,000	-4 -1,000	1,193 2,98,250
2 Dec	2954.40	1.75 ₹ 437.5	-1.15 -287.50	23.83	128 32,000	-24 -6,000	1,197 2,99,250
1 Dec	2867.60	2.9 ₹ 725	0.05 12.50	20.32	21 5,250	1 250	1,221 3,05,250
28 Nov	2874.40	2.85 ₹ 712.5	-0.35 -87.50	19.88	49 12,250	0 0	1,220 3,05,000
27 Nov	2879.10	3 ₹ 750	-1 -250.00	19.98	1,391 3,47,750	1,120 2,80,000	1,221 3,05,250
26 Nov	2874.00	3.8 ₹ 950	-1.9 -475.00	20.48	187 46,750	33 8,250	101 25,250
25 Nov	2875.80	5.7 ₹ 1,425	-0.75 -187.50	22.40	11 2,750	4 1,000	68 17,000
24 Nov	2879.20	6.45 ₹ 1,612.5	0 0.00	23.39	33 8,250	15 3,750	64 16,000
21 Nov	2876.60	6.45 ₹ 1,612.5	-2 -500.00	21.95	10 2,500	6 1,500	50 12,500
20 Nov	2859.80	8.45 ₹ 2,112.5	0.85 212.50	22.28	7 1,750	1 250	43 10,750
19 Nov	2893.70	7.6 ₹ 1,900	-140.15 -35037.50	23.24	61 15,250	43 10,750	43 10,750
18 Nov	2906.00	147.75 ₹ 36,937.5	0 0.00	8.25	0 0	0 0	0 0
17 Nov	2887.90	147.75 ₹ 36,937.5	0 0.00	7.81	0 0	0 0	0 0
14 Nov	2906.40	147.75 ₹ 36,937.5	0 0.00	8.12	0 0	0 0	0 0
13 Nov	2879.40	147.75 ₹ 36,937.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2769.80	147.75 ₹ 36,937.5	0 0.00	6.47	0 0	0 0	0 0
11 Nov	2657.20	147.75 ₹ 36,937.5	0 0.00	2.07	0 0	0 0	0 0
10 Nov	2650.40	147.75 ₹ 36,937.5	0 0.00	1.76	0 0	0 0	0 0
7 Nov	2613.80	147.75 ₹ 36,937.5	0 0.00	0.87	0 0	0 0	0 0
6 Nov	2602.90	147.75 ₹ 36,937.5	0 0.00	0.59	0 0	0 0	0 0
4 Nov	2486.70	147.75 ₹ 36,937.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	147.75 ₹ 36,937.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	147.75 ₹ 36,937.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	147.75 ₹ 36,937.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	147.75 ₹ 36,937.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2620 expiring on 30DEC2025

Delta for 2620 PE is -0.09

Historical price for 2620 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 6.65, which was 6.1 higher than the previous day. The implied volatity was 22.58, the open interest changed by 112 which increased total open position to 1068

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 20.68, the open interest changed by -7 which decreased total open position to 956

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 0.55, which was -0.7 lower than the previous day. The implied volatity was 21.55, the open interest changed by -24 which decreased total open position to 963

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 23.25, the open interest changed by -205 which decreased total open position to 988

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 22.57, the open interest changed by -4 which decreased total open position to 1193

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 1.75, which was -1.15 lower than the previous day. The implied volatity was 23.83, the open interest changed by -24 which decreased total open position to 1197

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was 20.32, the open interest changed by 1 which increased total open position to 1221

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was 19.88, the open interest changed by 0 which decreased total open position to 1220

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 19.98, the open interest changed by 1120 which increased total open position to 1221

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 3.8, which was -1.9 lower than the previous day. The implied volatity was 20.48, the open interest changed by 33 which increased total open position to 101

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 5.7, which was -0.75 lower than the previous day. The implied volatity was 22.40, the open interest changed by 4 which increased total open position to 68

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 23.39, the open interest changed by 15 which increased total open position to 64

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 6.45, which was -2 lower than the previous day. The implied volatity was 21.95, the open interest changed by 6 which increased total open position to 50

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 8.45, which was 0.85 higher than the previous day. The implied volatity was 22.28, the open interest changed by 1 which increased total open position to 43

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 7.6, which was -140.15 lower than the previous day. The implied volatity was 23.24, the open interest changed by 43 which increased total open position to 43

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 147.75, which was 0 lower than the previous day. The implied volatity was 8.25, 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 147.75, which was 0 lower than the previous day. The implied volatity was 7.81, 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 147.75, which was 0 lower than the previous day. The implied volatity was 8.12, 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 147.75, 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 147.75, which was 0 lower than the previous day. The implied volatity was 6.47, 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 147.75, which was 0 lower than the previous day. The implied volatity was 2.07, 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 147.75, which was 0 lower than the previous day. The implied volatity was 1.76, 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 147.75, which was 0 lower than the previous day. The implied volatity was 0.87, 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 147.75, which was 0 lower than the previous day. The implied volatity was 0.59, 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 147.75, 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 147.75, 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 147.75, 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 147.75, 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 147.75, 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

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