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 2660 CE
Delta: 0.95 Vega: 0.64 Theta: -0.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	152 ₹ 38,000	-88.15 -22037.50	13.75	21 5,250	2 500	15 3,750
8 Dec	2928.30	240.15 ₹ 60,037.5	1.3 325.00	-	0 0	0 0	13 3,250
5 Dec	2968.50	240.15 ₹ 60,037.5	1.3 325.00	-	0 0	0 0	0 0
4 Dec	2957.20	240.15 ₹ 60,037.5	1.3 325.00	-	0 0	0 0	0 0
3 Dec	2953.50	240.15 ₹ 60,037.5	1.3 325.00	-	0 0	0 0	0 0
2 Dec	2954.40	240.15 ₹ 60,037.5	1.3 325.00	-	0 0	0 0	0 0
1 Dec	2867.60	240.15 ₹ 60,037.5	1.3 325.00	-	0 0	0 0	0 0
28 Nov	2874.40	240.15 ₹ 60,037.5	1.3 325.00	19.02	2 500	0 0	13 3,250
27 Nov	2879.10	238.85 ₹ 59,712.5	-7.15 -1787.50	-	7 1,750	-3 -750	14 3,500
26 Nov	2874.00	246 ₹ 61,500	-2.3 -575.00	22.39	4 1,000	0 0	16 4,000
25 Nov	2875.80	248.3 ₹ 62,075	8.3 2075.00	19.81	15 3,750	11 2,750	15 3,750
24 Nov	2879.20	240 ₹ 60,000	188.3 47075.00	-	4 1,000	1 250	1 250
21 Nov	2876.60	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
20 Nov	2859.80	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
18 Nov	2906.00	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
12 Nov	2769.80	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
11 Nov	2657.20	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
10 Nov	2650.40	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
7 Nov	2613.80	51.7 ₹ 12,925	0 0.00	0.30	0 0	0 0	0 0
6 Nov	2602.90	51.7 ₹ 12,925	0 0.00	0.54	0 0	0 0	0 0
4 Nov	2486.70	51.7 ₹ 12,925	0 0.00	3.34	0 0	0 0	0 0

3 Nov	2512.20	51.7 ₹ 12,925	0 0.00	2.77	0 0	0 0	0 0
31 Oct	2510.80	51.7 ₹ 12,925	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	51.7 ₹ 12,925	0 0.00	2.24	0 0	0 0	0 0
29 Oct	2538.70	51.7 ₹ 12,925	0 0.00	1.90	0 0	0 0	0 0

For Asian Paints Limited - strike price 2660 expiring on 30DEC2025

Delta for 2660 CE is 0.95

Historical price for 2660 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 152, which was -88.15 lower than the previous day. The implied volatity was 13.75, the open interest changed by 2 which increased total open position to 15

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 240.15, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 240.15, which was 1.3 higher 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 240.15, which was 1.3 higher 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 240.15, which was 1.3 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 240.15, which was 1.3 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 240.15, which was 1.3 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 240.15, which was 1.3 higher than the previous day. The implied volatity was 19.02, the open interest changed by 0 which decreased total open position to 13

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 238.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 14

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 246, which was -2.3 lower than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 16

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 248.3, which was 8.3 higher than the previous day. The implied volatity was 19.81, the open interest changed by 11 which increased total open position to 15

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 240, which was 188.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, which was 0 lower than the previous day. The implied volatity was 0.30, 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 51.7, which was 0 lower than the previous day. The implied volatity was 0.54, 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 51.7, which was 0 lower than the previous day. The implied volatity was 3.34, 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 51.7, which was 0 lower than the previous day. The implied volatity was 2.77, 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 51.7, 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 51.7, which was 0 lower than the previous day. The implied volatity was 2.24, 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 51.7, which was 0 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 2660 PE
Delta: -0.14 Vega: 1.50 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	10.8 ₹ 2,700	9.65 2412.50	21.92	1,498 3,74,500	346 86,500	479 1,19,750
8 Dec	2928.30	1.15 ₹ 287.5	-0.2 -50.00	-	26 6,500	-6 -1,500	133 33,250
5 Dec	2968.50	1.35 ₹ 337.5	-0.55 -137.50	21.81	34 8,500	-2 -500	138 34,500
4 Dec	2957.20	1.9 ₹ 475	-0.3 -75.00	22.30	16 4,000	-7 -1,750	140 35,000
3 Dec	2953.50	2.2 ₹ 550	-0.3 -75.00	22.21	80 20,000	-37 -9,250	164 41,000
2 Dec	2954.40	2.35 ₹ 587.5	-2.45 -612.50	22.55	175 43,750	13 3,250	203 50,750
1 Dec	2867.60	4.9 ₹ 1,225	0.4 100.00	19.85	81 20,250	-1 -250	191 47,750
28 Nov	2874.40	4.5 ₹ 1,125	-0.8 -200.00	19.19	96 24,000	28 7,000	192 48,000
27 Nov	2879.10	5.2 ₹ 1,300	-0.7 -175.00	19.76	225 56,250	77 19,250	165 41,250
26 Nov	2874.00	5.65 ₹ 1,412.5	-2.35 -587.50	19.68	116 29,000	-2 -500	89 22,250
25 Nov	2875.80	8 ₹ 2,000	-0.5 -125.00	21.54	25 6,250	-9 -2,250	90 22,500
24 Nov	2879.20	8.55 ₹ 2,137.5	-0.05 -12.50	22.33	38 9,500	5 1,250	96 24,000
21 Nov	2876.60	8.6 ₹ 2,150	-2.4 -600.00	20.92	26 6,500	3 750	93 23,250
20 Nov	2859.80	11 ₹ 2,750	0.4 100.00	21.18	32 8,000	12 3,000	90 22,500
19 Nov	2893.70	10.5 ₹ 2,625	-1.2 -300.00	22.59	30 7,500	19 4,750	78 19,500
18 Nov	2906.00	11.7 ₹ 2,925	-1.55 -387.50	23.66	28 7,000	15 3,750	62 15,500
17 Nov	2887.90	13.25 ₹ 3,312.5	0.35 87.50	23.28	45 11,250	19 4,750	47 11,750
14 Nov	2906.40	12.9 ₹ 3,225	-3.85 -962.50	23.42	24 6,000	12 3,000	24 6,000
13 Nov	2879.40	16.75 ₹ 4,187.5	-22.4 -5600.00	23.48	14 3,500	10 2,500	11 2,750
12 Nov	2769.80	39.15 ₹ 9,787.5	-135.35 -33837.50	28.88	1 250	0 0	0 0
11 Nov	2657.20	174.5 ₹ 43,625	0 0.00	1.05	0 0	0 0	0 0
10 Nov	2650.40	174.5 ₹ 43,625	0 0.00	0.80	0 0	0 0	0 0
7 Nov	2613.80	174.5 ₹ 43,625	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	174.5 ₹ 43,625	0 0.00	-	0 0	0 0	0 0
4 Nov	2486.70	174.5 ₹ 43,625	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	174.5 ₹ 43,625	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	174.5 ₹ 43,625	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	174.5 ₹ 43,625	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	174.5 ₹ 43,625	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2660 expiring on 30DEC2025

Delta for 2660 PE is -0.14

Historical price for 2660 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 10.8, which was 9.65 higher than the previous day. The implied volatity was 21.92, the open interest changed by 346 which increased total open position to 479

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 133

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 21.81, the open interest changed by -2 which decreased total open position to 138

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was 22.30, the open interest changed by -7 which decreased total open position to 140

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 2.2, which was -0.3 lower than the previous day. The implied volatity was 22.21, the open interest changed by -37 which decreased total open position to 164

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 2.35, which was -2.45 lower than the previous day. The implied volatity was 22.55, the open interest changed by 13 which increased total open position to 203

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 4.9, which was 0.4 higher than the previous day. The implied volatity was 19.85, the open interest changed by -1 which decreased total open position to 191

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 4.5, which was -0.8 lower than the previous day. The implied volatity was 19.19, the open interest changed by 28 which increased total open position to 192

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 5.2, which was -0.7 lower than the previous day. The implied volatity was 19.76, the open interest changed by 77 which increased total open position to 165

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 5.65, which was -2.35 lower than the previous day. The implied volatity was 19.68, the open interest changed by -2 which decreased total open position to 89

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 8, which was -0.5 lower than the previous day. The implied volatity was 21.54, the open interest changed by -9 which decreased total open position to 90

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 8.55, which was -0.05 lower than the previous day. The implied volatity was 22.33, the open interest changed by 5 which increased total open position to 96

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 8.6, which was -2.4 lower than the previous day. The implied volatity was 20.92, the open interest changed by 3 which increased total open position to 93

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 11, which was 0.4 higher than the previous day. The implied volatity was 21.18, the open interest changed by 12 which increased total open position to 90

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 10.5, which was -1.2 lower than the previous day. The implied volatity was 22.59, the open interest changed by 19 which increased total open position to 78

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 11.7, which was -1.55 lower than the previous day. The implied volatity was 23.66, the open interest changed by 15 which increased total open position to 62

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 13.25, which was 0.35 higher than the previous day. The implied volatity was 23.28, the open interest changed by 19 which increased total open position to 47

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 12.9, which was -3.85 lower than the previous day. The implied volatity was 23.42, the open interest changed by 12 which increased total open position to 24

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 16.75, which was -22.4 lower than the previous day. The implied volatity was 23.48, the open interest changed by 10 which increased total open position to 11

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 39.15, which was -135.35 lower than the previous day. The implied volatity was 28.88, 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 174.5, which was 0 lower than the previous day. The implied volatity was 1.05, 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 174.5, which was 0 lower than the previous day. The implied volatity was 0.80, 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 174.5, 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 174.5, 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 174.5, 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 174.5, 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 174.5, 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 174.5, 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 174.5, 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