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 2700 CE
Delta: 0.84 Vega: 1.61 Theta: -1.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	120.1 ₹ 30,025	-109.5 -27375.00	17.07	303 75,750	-40 -10,000	263 65,750

8 Dec	2928.30	229.6 ₹ 57,400	-50.4 -12600.00	-	3 750	-1 -250	304 76,000
5 Dec	2968.50	280 ₹ 70,000	11.1 2775.00	-	31 7,750	-8 -2,000	305 76,250
4 Dec	2957.20	268.8 ₹ 67,200	10.8 2700.00	-	15 3,750	2 500	314 78,500
3 Dec	2953.50	258 ₹ 64,500	-11.85 -2962.50	-	21 5,250	1 250	312 78,000
2 Dec	2954.40	269.6 ₹ 67,400	92.7 23175.00	-	34 8,500	-3 -750	312 78,000
1 Dec	2867.60	176.9 ₹ 44,225	-23.6 -5900.00	-	19 4,750	-9 -2,250	315 78,750
28 Nov	2874.40	200 ₹ 50,000	-0.55 -137.50	15.93	13 3,250	-3 -750	324 81,000
27 Nov	2879.10	200 ₹ 50,000	14.4 3600.00	5.58	17 4,250	0 0	327 81,750
26 Nov	2874.00	185.6 ₹ 46,400	-13.9 -3475.00	-	9 2,250	4 1,000	327 81,750
25 Nov	2875.80	201.85 ₹ 50,462.5	-1.3 -325.00	-	41 10,250	19 4,750	324 81,000
24 Nov	2879.20	205.85 ₹ 51,462.5	1.65 412.50	-	184 46,000	117 29,250	302 75,500
21 Nov	2876.60	204 ₹ 51,000	17.15 4287.50	-	98 24,500	-18 -4,500	184 46,000
20 Nov	2859.80	186.85 ₹ 46,712.5	-25.2 -6300.00	-	14 3,500	-2 -500	201 50,250
19 Nov	2893.70	212.65 ₹ 53,162.5	-11.45 -2862.50	-	14 3,500	3 750	202 50,500
18 Nov	2906.00	225.4 ₹ 56,350	17.35 4337.50	-	68 17,000	41 10,250	201 50,250
17 Nov	2887.90	208.5 ₹ 52,125	-18.5 -4625.00	-	19 4,750	10 2,500	160 40,000
14 Nov	2906.40	227 ₹ 56,750	14.05 3512.50	-	11 2,750	8 2,000	152 38,000
13 Nov	2879.40	211.5 ₹ 52,875	52.55 13137.50	12.78	125 31,250	-24 -6,000	144 36,000
12 Nov	2769.80	182 ₹ 45,500	108 27000.00	17.12	267 66,750	-63 -15,750	169 42,250
11 Nov	2657.20	74 ₹ 18,500	3 750.00	19.53	42 10,500	10 2,500	234 58,500
10 Nov	2650.40	70.9 ₹ 17,725	16.8 4200.00	19.49	96 24,000	15 3,750	225 56,250
7 Nov	2613.80	54 ₹ 13,500	2.6 650.00	18.97	35 8,750	2 500	211 52,750
6 Nov	2602.90	51.5 ₹ 12,875	29.4 7350.00	19.11	318 79,500	185 46,250	209 52,250
4 Nov	2486.70	22.1 ₹ 5,525	-5.7 -1425.00	19.66	6 1,500	-1 -250	24 6,000
3 Nov	2512.20	27.8 ₹ 6,950	-4.8 -1200.00	19.81	1 250	0 0	26 6,500
31 Oct	2510.80	32.6 ₹ 8,150	0.6 150.00	-	13 3,250	11 2,750	25 6,250
30 Oct	2523.50	32 ₹ 8,000	-8 -2000.00	19.35	17 4,250	10 2,500	14 3,500
29 Oct	2538.70	40 ₹ 10,000	-1.05 -262.50	20.04	4 1,000	3 750	3 750

For Asian Paints Limited - strike price 2700 expiring on 30DEC2025

Delta for 2700 CE is 0.84

Historical price for 2700 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 120.1, which was -109.5 lower than the previous day. The implied volatity was 17.07, the open interest changed by -40 which decreased total open position to 263

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 229.6, which was -50.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 304

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 280, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 305

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 268.8, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 314

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 258, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 312

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 269.6, which was 92.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 312

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 176.9, which was -23.6 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 315

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 200, which was -0.55 lower than the previous day. The implied volatity was 15.93, the open interest changed by -3 which decreased total open position to 324

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 200, which was 14.4 higher than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 327

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 185.6, which was -13.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 327

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 201.85, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 324

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 205.85, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 302

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 204, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 184

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 186.85, which was -25.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 201

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 212.65, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 202

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 225.4, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 201

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 208.5, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 160

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 227, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 152

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 211.5, which was 52.55 higher than the previous day. The implied volatity was 12.78, the open interest changed by -24 which decreased total open position to 144

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 182, which was 108 higher than the previous day. The implied volatity was 17.12, the open interest changed by -63 which decreased total open position to 169

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 74, which was 3 higher than the previous day. The implied volatity was 19.53, the open interest changed by 10 which increased total open position to 234

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 70.9, which was 16.8 higher than the previous day. The implied volatity was 19.49, the open interest changed by 15 which increased total open position to 225

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 54, which was 2.6 higher than the previous day. The implied volatity was 18.97, the open interest changed by 2 which increased total open position to 211

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 51.5, which was 29.4 higher than the previous day. The implied volatity was 19.11, the open interest changed by 185 which increased total open position to 209

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 22.1, which was -5.7 lower than the previous day. The implied volatity was 19.66, the open interest changed by -1 which decreased total open position to 24

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 27.8, which was -4.8 lower than the previous day. The implied volatity was 19.81, the open interest changed by 0 which decreased total open position to 26

On 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 32.6, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 25

On 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 32, which was -8 lower than the previous day. The implied volatity was 19.35, the open interest changed by 10 which increased total open position to 14

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 40, which was -1.05 lower than the previous day. The implied volatity was 20.04, the open interest changed by 3 which increased total open position to 3

ASIANPAINT 30DEC2025 2700 PE
Delta: -0.21 Vega: 1.93 Theta: -0.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	17.5 ₹ 4,375	15.35 3837.50	21.49	8,475 21,18,750	122 30,500	1,345 3,36,250
8 Dec	2928.30	2.4 ₹ 600	0.5 125.00	20.25	318 79,500	31 7,750	1,222 3,05,500
5 Dec	2968.50	1.85 ₹ 462.5	-0.4 -100.00	20.42	152 38,000	-33 -8,250	1,191 2,97,750
4 Dec	2957.20	2.2 ₹ 550	-0.5 -125.00	20.31	275 68,750	-6 -1,500	1,225 3,06,250
3 Dec	2953.50	2.6 ₹ 650	-1 -250.00	20.32	729 1,82,250	-44 -11,000	1,233 3,08,250
2 Dec	2954.40	3.45 ₹ 862.5	-4.65 -1162.50	21.61	1,795 4,48,750	181 45,250	1,254 3,13,500
1 Dec	2867.60	8.35 ₹ 2,087.5	0.85 212.50	19.57	299 74,750	66 16,500	1,072 2,68,000
28 Nov	2874.40	7.2 ₹ 1,800	-1.2 -300.00	18.61	340 85,000	24 6,000	1,007 2,51,750
27 Nov	2879.10	8.3 ₹ 2,075	-0.45 -112.50	19.32	454 1,13,500	-40 -10,000	987 2,46,750
26 Nov	2874.00	8.6 ₹ 2,150	-2.55 -637.50	19.03	601 1,50,250	110 27,500	1,026 2,56,500
25 Nov	2875.80	11.15 ₹ 2,787.5	-1.25 -312.50	20.65	319 79,750	93 23,250	916 2,29,000
24 Nov	2879.20	12.35 ₹ 3,087.5	-1.1 -275.00	21.79	532 1,33,000	68 17,000	823 2,05,750
21 Nov	2876.60	12.95 ₹ 3,237.5	-2.6 -650.00	20.63	244 61,000	4 1,000	749 1,87,250
20 Nov	2859.80	15.2 ₹ 3,800	0.75 187.50	20.44	483 1,20,750	175 43,750	747 1,86,750
19 Nov	2893.70	14.3 ₹ 3,575	-0.7 -175.00	21.90	168 42,000	18 4,500	572 1,43,000
18 Nov	2906.00	15.25 ₹ 3,812.5	-3.05 -762.50	22.79	320 80,000	36 9,000	554 1,38,500
17 Nov	2887.90	18.45 ₹ 4,612.5	0.7 175.00	22.95	258 64,500	31 7,750	517 1,29,250
14 Nov	2906.40	17.65 ₹ 4,412.5	-5.8 -1450.00	23.03	392 98,000	184 46,000	485 1,21,250
13 Nov	2879.40	23.35 ₹ 5,837.5	-22 -5500.00	23.38	771 1,92,750	183 45,750	306 76,500
12 Nov	2769.80	36 ₹ 9,000	-62.4 -15600.00	24.59	203 50,750	87 21,750	123 30,750
11 Nov	2657.20	98.4 ₹ 24,600	-0.6 -150.00	24.78	4 1,000	2 500	36 9,000
10 Nov	2650.40	99 ₹ 24,750	-104.4 -26100.00	23.76	35 8,750	34 8,500	34 8,500
7 Nov	2613.80	203.4 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	203.4 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
4 Nov	2486.70	203.4 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	203.4 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	203.4 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	203.4 ₹ 50,850	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	203.4 ₹ 50,850	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2700 expiring on 30DEC2025

Delta for 2700 PE is -0.21

Historical price for 2700 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 17.5, which was 15.35 higher than the previous day. The implied volatity was 21.49, the open interest changed by 122 which increased total open position to 1345

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 2.4, which was 0.5 higher than the previous day. The implied volatity was 20.25, the open interest changed by 31 which increased total open position to 1222

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 1.85, which was -0.4 lower than the previous day. The implied volatity was 20.42, the open interest changed by -33 which decreased total open position to 1191

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was 20.31, the open interest changed by -6 which decreased total open position to 1225

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was 20.32, the open interest changed by -44 which decreased total open position to 1233

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 3.45, which was -4.65 lower than the previous day. The implied volatity was 21.61, the open interest changed by 181 which increased total open position to 1254

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 8.35, which was 0.85 higher than the previous day. The implied volatity was 19.57, the open interest changed by 66 which increased total open position to 1072

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 7.2, which was -1.2 lower than the previous day. The implied volatity was 18.61, the open interest changed by 24 which increased total open position to 1007

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 8.3, which was -0.45 lower than the previous day. The implied volatity was 19.32, the open interest changed by -40 which decreased total open position to 987

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 8.6, which was -2.55 lower than the previous day. The implied volatity was 19.03, the open interest changed by 110 which increased total open position to 1026

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 11.15, which was -1.25 lower than the previous day. The implied volatity was 20.65, the open interest changed by 93 which increased total open position to 916

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 12.35, which was -1.1 lower than the previous day. The implied volatity was 21.79, the open interest changed by 68 which increased total open position to 823

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 12.95, which was -2.6 lower than the previous day. The implied volatity was 20.63, the open interest changed by 4 which increased total open position to 749

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 15.2, which was 0.75 higher than the previous day. The implied volatity was 20.44, the open interest changed by 175 which increased total open position to 747

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 14.3, which was -0.7 lower than the previous day. The implied volatity was 21.90, the open interest changed by 18 which increased total open position to 572

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 15.25, which was -3.05 lower than the previous day. The implied volatity was 22.79, the open interest changed by 36 which increased total open position to 554

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 18.45, which was 0.7 higher than the previous day. The implied volatity was 22.95, the open interest changed by 31 which increased total open position to 517

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 17.65, which was -5.8 lower than the previous day. The implied volatity was 23.03, the open interest changed by 184 which increased total open position to 485

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 23.35, which was -22 lower than the previous day. The implied volatity was 23.38, the open interest changed by 183 which increased total open position to 306

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 36, which was -62.4 lower than the previous day. The implied volatity was 24.59, the open interest changed by 87 which increased total open position to 123

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 98.4, which was -0.6 lower than the previous day. The implied volatity was 24.78, the open interest changed by 2 which increased total open position to 36

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 99, which was -104.4 lower than the previous day. The implied volatity was 23.76, the open interest changed by 34 which increased total open position to 34

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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