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 2780 CE
Delta: 0.61 Vega: 2.57 Theta: -1.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	64.1 ₹ 16,025	-90.4 -22600.00	17.68	1,105 2,76,250	235 58,750	280 70,000
8 Dec	2928.30	154.5 ₹ 38,625	24.25 6062.50	-	10 2,500	5 1,250	44 11,000
5 Dec	2968.50	130.25 ₹ 32,562.5	1.9 475.00	-	0 0	0 0	0 0
4 Dec	2957.20	130.25 ₹ 32,562.5	1.9 475.00	-	0 0	0 0	0 0
3 Dec	2953.50	130.25 ₹ 32,562.5	1.9 475.00	-	0 0	0 0	0 0
2 Dec	2954.40	130.25 ₹ 32,562.5	1.9 475.00	-	0 0	0 0	0 0
1 Dec	2867.60	130.25 ₹ 32,562.5	1.9 475.00	-	0 0	-1 -250	0 0
28 Nov	2874.40	130.25 ₹ 32,562.5	1.9 475.00	15.74	2 500	-1 -250	39 9,750
27 Nov	2879.10	128.35 ₹ 32,087.5	-14.15 -3537.50	13.02	10 2,500	2 500	41 10,250
26 Nov	2874.00	142.5 ₹ 35,625	3.5 875.00	-	0 0	2 500	0 0
25 Nov	2875.80	142.5 ₹ 35,625	3.5 875.00	17.82	5 1,250	2 500	39 9,750
24 Nov	2879.20	139 ₹ 34,750	9.75 2437.50	11.04	1 250	0 0	36 9,000
21 Nov	2876.60	127.3 ₹ 31,825	-31.7 -7925.00	-	0 0	-7 -1,750	0 0
20 Nov	2859.80	127.3 ₹ 31,825	-31.7 -7925.00	15.01	51 12,750	-7 -1,750	36 9,000
19 Nov	2893.70	159 ₹ 39,750	-0.7 -175.00	16.81	5 1,250	0 0	43 10,750
18 Nov	2906.00	158.9 ₹ 39,725	14.7 3675.00	12.05	59 14,750	37 9,250	42 10,500
17 Nov	2887.90	143.2 ₹ 35,800	-7.3 -1825.00	11.22	2 500	1 250	4 1,000
14 Nov	2906.40	150.5 ₹ 37,625	105.85 26462.50	-	0 0	0 0	0 0
13 Nov	2879.40	150.5 ₹ 37,625	105.85 26462.50	16.49	2 500	0 0	3 750
12 Nov	2769.80	44.65 ₹ 11,162.5	10.85 2712.50	-	0 0	0 0	0 0
11 Nov	2657.20	44.65 ₹ 11,162.5	10.85 2712.50	-	0 0	1 250	0 0

10 Nov	2650.40	44.65 ₹ 11,162.5	10.85 2712.50	20.60	2 500	0 0	2 500
7 Nov	2613.80	33.8 ₹ 8,450	8.95 2237.50	-	0 0	2 500	0 0
6 Nov	2602.90	33.8 ₹ 8,450	8.95 2237.50	20.85	5 1,250	2 500	2 500
4 Nov	2486.70	24.85 ₹ 6,212.5	0 0.00	6.08	0 0	0 0	0 0
3 Nov	2512.20	24.85 ₹ 6,212.5	0 0.00	5.67	0 0	0 0	0 0
31 Oct	2510.80	24.85 ₹ 6,212.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	24.85 ₹ 6,212.5	0 0.00	5.05	0 0	0 0	0 0
29 Oct	2538.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Asian Paints Limited - strike price 2780 expiring on 30DEC2025

Delta for 2780 CE is 0.61

Historical price for 2780 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 64.1, which was -90.4 lower than the previous day. The implied volatity was 17.68, the open interest changed by 235 which increased total open position to 280

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 154.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 44

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 130.25, which was 1.9 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 130.25, which was 1.9 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 130.25, which was 1.9 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 130.25, which was 1.9 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 130.25, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 130.25, which was 1.9 higher than the previous day. The implied volatity was 15.74, the open interest changed by -1 which decreased total open position to 39

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 128.35, which was -14.15 lower than the previous day. The implied volatity was 13.02, the open interest changed by 2 which increased total open position to 41

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 142.5, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 142.5, which was 3.5 higher than the previous day. The implied volatity was 17.82, the open interest changed by 2 which increased total open position to 39

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 139, which was 9.75 higher than the previous day. The implied volatity was 11.04, the open interest changed by 0 which decreased total open position to 36

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 127.3, which was -31.7 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 127.3, which was -31.7 lower than the previous day. The implied volatity was 15.01, the open interest changed by -7 which decreased total open position to 36

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 159, which was -0.7 lower than the previous day. The implied volatity was 16.81, the open interest changed by 0 which decreased total open position to 43

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 158.9, which was 14.7 higher than the previous day. The implied volatity was 12.05, the open interest changed by 37 which increased total open position to 42

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 143.2, which was -7.3 lower than the previous day. The implied volatity was 11.22, the open interest changed by 1 which increased total open position to 4

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 150.5, which was 105.85 higher 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 150.5, which was 105.85 higher than the previous day. The implied volatity was 16.49, the open interest changed by 0 which decreased total open position to 3

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 44.65, which was 10.85 higher 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 44.65, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 44.65, which was 10.85 higher than the previous day. The implied volatity was 20.60, the open interest changed by 0 which decreased total open position to 2

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 33.8, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 33.8, which was 8.95 higher than the previous day. The implied volatity was 20.85, the open interest changed by 2 which increased total open position to 2

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 6.08, 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 24.85, which was 0 lower than the previous day. The implied volatity was 5.67, 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 24.85, 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 24.85, which was 0 lower than the previous day. The implied volatity was 5.05, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 2780 PE
Delta: -0.41 Vega: 2.60 Theta: -0.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	41.8 ₹ 10,450	35.65 8912.50	20.82	6,427 16,06,750	430 1,07,500	697 1,74,250
8 Dec	2928.30	6.6 ₹ 1,650	2.25 562.50	18.50	112 28,000	0 0	267 66,750
5 Dec	2968.50	4.3 ₹ 1,075	-1.15 -287.50	18.25	152 38,000	-3 -750	269 67,250
4 Dec	2957.20	5.3 ₹ 1,325	-1.45 -362.50	18.42	193 48,250	-41 -10,250	273 68,250
3 Dec	2953.50	6.75 ₹ 1,687.5	-2.15 -537.50	18.94	218 54,500	-9 -2,250	315 78,750
2 Dec	2954.40	8 ₹ 2,000	-13.05 -3262.50	20.10	464 1,16,000	104 26,000	319 79,750
1 Dec	2867.60	21.05 ₹ 5,262.5	2.2 550.00	18.88	211 52,750	36 9,000	216 54,000
28 Nov	2874.40	18.4 ₹ 4,600	-1.35 -337.50	17.88	311 77,750	2 500	181 45,250
27 Nov	2879.10	20.2 ₹ 5,050	0.1 25.00	18.66	227 56,750	-11 -2,750	177 44,250
26 Nov	2874.00	19.5 ₹ 4,875	-4.1 -1025.00	17.87	269 67,250	81 20,250	187 46,750
25 Nov	2875.80	23.25 ₹ 5,812.5	-2.3 -575.00	19.54	191 47,750	-36 -9,000	104 26,000
24 Nov	2879.20	25 ₹ 6,250	-2.25 -562.50	20.87	168 42,000	-30 -7,500	132 33,000
21 Nov	2876.60	27 ₹ 6,750	-6.1 -1525.00	19.99	115 28,750	-10 -2,500	164 41,000
20 Nov	2859.80	33.1 ₹ 8,275	4.55 1137.50	20.48	100 25,000	15 3,750	173 43,250
19 Nov	2893.70	28.6 ₹ 7,150	-0.35 -87.50	21.42	75 18,750	34 8,500	151 37,750
18 Nov	2906.00	28.55 ₹ 7,137.5	-5.8 -1450.00	21.99	143 35,750	84 21,000	97 24,250
17 Nov	2887.90	34.35 ₹ 8,587.5	1.85 462.50	22.40	23 5,750	0 0	13 3,250
14 Nov	2906.40	33 ₹ 8,250	-233.4 -58350.00	22.68	21 5,250	12 3,000	12 3,000
13 Nov	2879.40	266.4 ₹ 66,600	0 0.00	3.37	0 0	0 0	0 0
12 Nov	2769.80	266.4 ₹ 66,600	0 0.00	2.31	0 0	0 0	0 0
11 Nov	2657.20	266.4 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
10 Nov	2650.40	266.4 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
7 Nov	2613.80	266.4 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	266.4 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
4 Nov	2486.70	266.4 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	266.4 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	266.4 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	266.4 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Asian Paints Limited - strike price 2780 expiring on 30DEC2025

Delta for 2780 PE is -0.41

Historical price for 2780 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 41.8, which was 35.65 higher than the previous day. The implied volatity was 20.82, the open interest changed by 430 which increased total open position to 697

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 6.6, which was 2.25 higher than the previous day. The implied volatity was 18.50, the open interest changed by 0 which decreased total open position to 267

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 4.3, which was -1.15 lower than the previous day. The implied volatity was 18.25, the open interest changed by -3 which decreased total open position to 269

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 5.3, which was -1.45 lower than the previous day. The implied volatity was 18.42, the open interest changed by -41 which decreased total open position to 273

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 6.75, which was -2.15 lower than the previous day. The implied volatity was 18.94, the open interest changed by -9 which decreased total open position to 315

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 8, which was -13.05 lower than the previous day. The implied volatity was 20.10, the open interest changed by 104 which increased total open position to 319

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 21.05, which was 2.2 higher than the previous day. The implied volatity was 18.88, the open interest changed by 36 which increased total open position to 216

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 18.4, which was -1.35 lower than the previous day. The implied volatity was 17.88, the open interest changed by 2 which increased total open position to 181

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 20.2, which was 0.1 higher than the previous day. The implied volatity was 18.66, the open interest changed by -11 which decreased total open position to 177

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 19.5, which was -4.1 lower than the previous day. The implied volatity was 17.87, the open interest changed by 81 which increased total open position to 187

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 23.25, which was -2.3 lower than the previous day. The implied volatity was 19.54, the open interest changed by -36 which decreased total open position to 104

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 25, which was -2.25 lower than the previous day. The implied volatity was 20.87, the open interest changed by -30 which decreased total open position to 132

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 27, which was -6.1 lower than the previous day. The implied volatity was 19.99, the open interest changed by -10 which decreased total open position to 164

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 33.1, which was 4.55 higher than the previous day. The implied volatity was 20.48, the open interest changed by 15 which increased total open position to 173

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 28.6, which was -0.35 lower than the previous day. The implied volatity was 21.42, the open interest changed by 34 which increased total open position to 151

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 28.55, which was -5.8 lower than the previous day. The implied volatity was 21.99, the open interest changed by 84 which increased total open position to 97

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 34.35, which was 1.85 higher than the previous day. The implied volatity was 22.40, the open interest changed by 0 which decreased total open position to 13

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 33, which was -233.4 lower than the previous day. The implied volatity was 22.68, the open interest changed by 12 which increased total open position to 12

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 266.4, which was 0 lower than the previous day. The implied volatity was 3.37, 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 266.4, which was 0 lower than the previous day. The implied volatity was 2.31, 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 266.4, 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 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 266.4, 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 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 266.4, 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 266.4, 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 266.4, 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 266.4, 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 266.4, 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 266.4, 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