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 2760 CE
Delta: 0.67 Vega: 2.44 Theta: -1.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	77 ₹ 19,250	-102 -25500.00	18.21	164 41,000	20 5,000	87 21,750
8 Dec	2928.30	179 ₹ 44,750	-37 -9250.00	-	1 250	0 0	68 17,000
5 Dec	2968.50	213.25 ₹ 53,312.5	15.1 3775.00	-	8 2,000	-2 -500	65 16,250
4 Dec	2957.20	198.15 ₹ 49,537.5	72.15 18037.50	-	0 0	0 0	0 0
3 Dec	2953.50	198.15 ₹ 49,537.5	72.15 18037.50	-	0 0	2 500	0 0
2 Dec	2954.40	198.15 ₹ 49,537.5	72.15 18037.50	-	13 3,250	3 750	68 17,000
1 Dec	2867.60	126 ₹ 31,500	-24.9 -6225.00	6.73	11 2,750	2 500	63 15,750
28 Nov	2874.40	150.9 ₹ 37,725	4.15 1037.50	17.82	2 500	1 250	60 15,000
27 Nov	2879.10	146.75 ₹ 36,687.5	4.5 1125.00	13.66	17 4,250	3 750	57 14,250
26 Nov	2874.00	142.35 ₹ 35,587.5	-7.2 -1800.00	12.33	11 2,750	4 1,000	51 12,750
25 Nov	2875.80	149.3 ₹ 37,325	-0.8 -200.00	12.72	11 2,750	7 1,750	45 11,250
24 Nov	2879.20	149.55 ₹ 37,387.5	12.6 3150.00	-	25 6,250	19 4,750	38 9,500
21 Nov	2876.60	136.95 ₹ 34,237.5	-31.5 -7875.00	-	0 0	-2 -500	0 0
20 Nov	2859.80	136.95 ₹ 34,237.5	-31.5 -7875.00	12.15	13 3,250	-2 -500	19 4,750
19 Nov	2893.70	168.45 ₹ 42,112.5	-2.75 -687.50	13.25	3 750	1 250	21 5,250
18 Nov	2906.00	171.2 ₹ 42,800	49.8 12450.00	-	0 0	0 0	0 0
17 Nov	2887.90	171.2 ₹ 42,800	49.8 12450.00	-	0 0	0 0	0 0
14 Nov	2906.40	171.2 ₹ 42,800	49.8 12450.00	-	0 0	-4 -1,000	0 0
13 Nov	2879.40	171.2 ₹ 42,800	49.8 12450.00	18.32	7 1,750	-2 -500	22 5,500
12 Nov	2769.80	145 ₹ 36,250	102.65 25662.50	19.81	10 2,500	7 1,750	25 6,250
11 Nov	2657.20	42.35 ₹ 10,587.5	-8 -2000.00	17.65	4 1,000	2 500	17 4,250
10 Nov	2650.40	50.35 ₹ 12,587.5	17.85 4462.50	20.36	9 2,250	8 2,000	14 3,500

7 Nov	2613.80	32.5 ₹ 8,125	-4 -1000.00	18.37	1 250	0 0	5 1,250
6 Nov	2602.90	36.5 ₹ 9,125	13.55 3387.50	20.14	6 1,500	1 250	2 500
4 Nov	2486.70	22.95 ₹ 5,737.5	6.85 1712.50	-	0 0	0 0	0 0
3 Nov	2512.20	22.95 ₹ 5,737.5	6.85 1712.50	-	0 0	0 0	0 0
31 Oct	2510.80	22.95 ₹ 5,737.5	6.85 1712.50	-	0 0	0 0	0 0
30 Oct	2523.50	22.95 ₹ 5,737.5	6.85 1712.50	-	0 0	1 250	0 0
29 Oct	2538.70	22.95 ₹ 5,737.5	6.85 1712.50	19.08	1 250	0 0	0 0
28 Oct	2509.30	16.1 ₹ 4,025	0 0.00	-	0 0	0 0	0 0
27 Oct	2518.80	16.1 ₹ 4,025	0 0.00	-	0 0	0 0	0 0
24 Oct	2501.60	16.1 ₹ 4,025	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2760 expiring on 30DEC2025

Delta for 2760 CE is 0.67

Historical price for 2760 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 77, which was -102 lower than the previous day. The implied volatity was 18.21, the open interest changed by 20 which increased total open position to 87

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 179, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 213.25, which was 15.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 65

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 198.15, which was 72.15 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 198.15, which was 72.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 198.15, which was 72.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 68

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 126, which was -24.9 lower than the previous day. The implied volatity was 6.73, the open interest changed by 2 which increased total open position to 63

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 150.9, which was 4.15 higher than the previous day. The implied volatity was 17.82, the open interest changed by 1 which increased total open position to 60

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 146.75, which was 4.5 higher than the previous day. The implied volatity was 13.66, the open interest changed by 3 which increased total open position to 57

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 142.35, which was -7.2 lower than the previous day. The implied volatity was 12.33, the open interest changed by 4 which increased total open position to 51

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 149.3, which was -0.8 lower than the previous day. The implied volatity was 12.72, the open interest changed by 7 which increased total open position to 45

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 149.55, which was 12.6 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 38

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 136.95, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 136.95, which was -31.5 lower than the previous day. The implied volatity was 12.15, the open interest changed by -2 which decreased total open position to 19

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 168.45, which was -2.75 lower than the previous day. The implied volatity was 13.25, the open interest changed by 1 which increased total open position to 21

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 171.2, which was 49.8 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 171.2, which was 49.8 higher 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 171.2, which was 49.8 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 171.2, which was 49.8 higher than the previous day. The implied volatity was 18.32, the open interest changed by -2 which decreased total open position to 22

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 145, which was 102.65 higher than the previous day. The implied volatity was 19.81, the open interest changed by 7 which increased total open position to 25

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 42.35, which was -8 lower than the previous day. The implied volatity was 17.65, the open interest changed by 2 which increased total open position to 17

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 50.35, which was 17.85 higher than the previous day. The implied volatity was 20.36, the open interest changed by 8 which increased total open position to 14

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 32.5, which was -4 lower than the previous day. The implied volatity was 18.37, the open interest changed by 0 which decreased total open position to 5

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 36.5, which was 13.55 higher than the previous day. The implied volatity was 20.14, the open interest changed by 1 which increased total open position to 2

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 22.95, which was 6.85 higher 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 22.95, which was 6.85 higher 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 22.95, which was 6.85 higher 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 22.95, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 22.95, which was 6.85 higher than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ASIANPAINT was trading at 2509.30. The strike last trading price was 16.1, 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 27 Oct ASIANPAINT was trading at 2518.80. The strike last trading price was 16.1, 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 24 Oct ASIANPAINT was trading at 2501.60. The strike last trading price was 16.1, 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 2760 PE
Delta: -0.35 Vega: 2.48 Theta: -0.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	34.2 ₹ 8,550	29.4 7350.00	21.13	5,917 14,79,250	323 80,750	635 1,58,750
8 Dec	2928.30	4.8 ₹ 1,200	1.4 350.00	18.62	142 35,500	14 3,500	306 76,500
5 Dec	2968.50	3.5 ₹ 875	-0.8 -200.00	18.83	116 29,000	-1 -250	292 73,000
4 Dec	2957.20	4.1 ₹ 1,025	-1.15 -287.50	18.74	251 62,750	-73 -18,250	292 73,000
3 Dec	2953.50	5.2 ₹ 1,300	-1.75 -437.50	19.16	343 85,750	-23 -5,750	366 91,500
2 Dec	2954.40	6.2 ₹ 1,550	-10.95 -2737.50	20.23	812 2,03,000	-30 -7,500	395 98,750
1 Dec	2867.60	16.7 ₹ 4,175	1.6 400.00	18.95	351 87,750	41 10,250	425 1,06,250
28 Nov	2874.40	15 ₹ 3,750	-1.05 -262.50	18.18	163 40,750	57 14,250	382 95,500
27 Nov	2879.10	16.15 ₹ 4,037.5	-0.2 -50.00	18.73	362 90,500	11 2,750	324 81,000
26 Nov	2874.00	15.6 ₹ 3,900	-4.35 -1087.50	17.98	275 68,750	108 27,000	313 78,250
25 Nov	2875.80	19.45 ₹ 4,862.5	-1.15 -287.50	19.87	118 29,500	43 10,750	204 51,000
24 Nov	2879.20	20.85 ₹ 5,212.5	-1.8 -450.00	21.00	91 22,750	24 6,000	159 39,750
21 Nov	2876.60	22.3 ₹ 5,575	-4.05 -1012.50	20.01	160 40,000	69 17,250	135 33,750
20 Nov	2859.80	26.05 ₹ 6,512.5	1.5 375.00	19.92	64 16,000	19 4,750	65 16,250
19 Nov	2893.70	24.35 ₹ 6,087.5	-0.15 -37.50	21.58	32 8,000	4 1,000	45 11,250
18 Nov	2906.00	24.65 ₹ 6,162.5	-5.15 -1287.50	22.23	43 10,750	0 0	42 10,500
17 Nov	2887.90	29.95 ₹ 7,487.5	0.95 237.50	22.65	50 12,500	-5 -1,250	41 10,250
14 Nov	2906.40	29 ₹ 7,250	-8.35 -2087.50	22.95	25 6,250	20 5,000	45 11,250
13 Nov	2879.40	37.35 ₹ 9,337.5	-133.4 -33350.00	23.41	46 11,500	24 6,000	24 6,000
12 Nov	2769.80	170.75 ₹ 42,687.5	-80.5 -20125.00	-	0 0	0 0	0 0
11 Nov	2657.20	170.75 ₹ 42,687.5	-80.5 -20125.00	-	0 0	0 0	0 0
10 Nov	2650.40	170.75 ₹ 42,687.5	-80.5 -20125.00	-	0 0	0 0	0 0
7 Nov	2613.80	170.75 ₹ 42,687.5	-80.5 -20125.00	-	0 0	-1 -250	0 0
6 Nov	2602.90	170.75 ₹ 42,687.5	-80.5 -20125.00	24.86	1 250	0 0	1 250
4 Nov	2486.70	251.25 ₹ 62,812.5	-133.05 -33262.50	-	0 0	1 250	0 0
3 Nov	2512.20	251.25 ₹ 62,812.5	-133.05 -33262.50	28.42	1 250	0 0	0 0
31 Oct	2510.80	384.3 ₹ 96,075	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	384.3 ₹ 96,075	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	384.3 ₹ 96,075	0 0.00	-	0 0	0 0	0 0
28 Oct	2509.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	2518.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	2501.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2760 expiring on 30DEC2025

Delta for 2760 PE is -0.35

Historical price for 2760 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 34.2, which was 29.4 higher than the previous day. The implied volatity was 21.13, the open interest changed by 323 which increased total open position to 635

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 4.8, which was 1.4 higher than the previous day. The implied volatity was 18.62, the open interest changed by 14 which increased total open position to 306

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 3.5, which was -0.8 lower than the previous day. The implied volatity was 18.83, the open interest changed by -1 which decreased total open position to 292

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 4.1, which was -1.15 lower than the previous day. The implied volatity was 18.74, the open interest changed by -73 which decreased total open position to 292

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 5.2, which was -1.75 lower than the previous day. The implied volatity was 19.16, the open interest changed by -23 which decreased total open position to 366

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 6.2, which was -10.95 lower than the previous day. The implied volatity was 20.23, the open interest changed by -30 which decreased total open position to 395

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 16.7, which was 1.6 higher than the previous day. The implied volatity was 18.95, the open interest changed by 41 which increased total open position to 425

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 15, which was -1.05 lower than the previous day. The implied volatity was 18.18, the open interest changed by 57 which increased total open position to 382

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 16.15, which was -0.2 lower than the previous day. The implied volatity was 18.73, the open interest changed by 11 which increased total open position to 324

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 15.6, which was -4.35 lower than the previous day. The implied volatity was 17.98, the open interest changed by 108 which increased total open position to 313

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 19.45, which was -1.15 lower than the previous day. The implied volatity was 19.87, the open interest changed by 43 which increased total open position to 204

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 20.85, which was -1.8 lower than the previous day. The implied volatity was 21.00, the open interest changed by 24 which increased total open position to 159

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 22.3, which was -4.05 lower than the previous day. The implied volatity was 20.01, the open interest changed by 69 which increased total open position to 135

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 26.05, which was 1.5 higher than the previous day. The implied volatity was 19.92, the open interest changed by 19 which increased total open position to 65

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 24.35, which was -0.15 lower than the previous day. The implied volatity was 21.58, the open interest changed by 4 which increased total open position to 45

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 24.65, which was -5.15 lower than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 42

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 29.95, which was 0.95 higher than the previous day. The implied volatity was 22.65, the open interest changed by -5 which decreased total open position to 41

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 29, which was -8.35 lower than the previous day. The implied volatity was 22.95, the open interest changed by 20 which increased total open position to 45

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 37.35, which was -133.4 lower than the previous day. The implied volatity was 23.41, the open interest changed by 24 which increased total open position to 24

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 170.75, which was -80.5 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 170.75, which was -80.5 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 170.75, which was -80.5 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 170.75, which was -80.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 170.75, which was -80.5 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 1

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 251.25, which was -133.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 251.25, which was -133.05 lower than the previous day. The implied volatity was 28.42, 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 384.3, 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 384.3, 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 384.3, 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 28 Oct ASIANPAINT was trading at 2509.30. The strike last trading price was 0, 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 27 Oct ASIANPAINT was trading at 2518.80. The strike last trading price was 0, 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 24 Oct ASIANPAINT was trading at 2501.60. The strike last trading price was 0, 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