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 2800 CE
Delta: 0.55 Vega: 2.66 Theta: -1.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	53.5 ₹ 13,375	-83.5 -20875.00	17.90	7,667 19,16,750	1,013 2,53,250	1,448 3,62,000
8 Dec	2928.30	135.7 ₹ 33,925	-45.85 -11462.50	-	99 24,750	-9 -2,250	435 1,08,750
5 Dec	2968.50	176.6 ₹ 44,150	2.6 650.00	-	21 5,250	-2 -500	444 1,11,000
4 Dec	2957.20	174 ₹ 43,500	-1 -250.00	-	108 27,000	-11 -2,750	446 1,11,500
3 Dec	2953.50	173 ₹ 43,250	-4.95 -1237.50	13.56	147 36,750	-6 -1,500	452 1,13,000
2 Dec	2954.40	181 ₹ 45,250	76.2 19050.00	12.83	494 1,23,500	1 250	458 1,14,500
1 Dec	2867.60	103 ₹ 25,750	-13.55 -3387.50	15.18	328 82,000	47 11,750	459 1,14,750

28 Nov	2874.40	115.3 ₹ 28,825	-1.05 -262.50	15.98	242 60,500	11 2,750	413 1,03,250
27 Nov	2879.10	116.2 ₹ 29,050	3 750.00	14.91	284 71,000	-16 -4,000	403 1,00,750
26 Nov	2874.00	113.25 ₹ 28,312.5	-4.2 -1050.00	14.44	140 35,000	18 4,500	417 1,04,250
25 Nov	2875.80	116.5 ₹ 29,125	-7.8 -1950.00	13.34	141 35,250	20 5,000	400 1,00,000
24 Nov	2879.20	121.25 ₹ 30,312.5	-2.75 -687.50	11.04	304 76,000	50 12,500	380 95,000
21 Nov	2876.60	125.6 ₹ 31,400	12.85 3212.50	15.76	244 61,000	69 17,250	329 82,250
20 Nov	2859.80	113.3 ₹ 28,325	-18.95 -4737.50	15.33	188 47,000	-7 -1,750	259 64,750
19 Nov	2893.70	132.95 ₹ 33,237.5	-11.2 -2800.00	12.74	259 64,750	-48 -12,000	266 66,500
18 Nov	2906.00	142.25 ₹ 35,562.5	11.45 2862.50	12.52	90 22,500	19 4,750	314 78,500
17 Nov	2887.90	130.95 ₹ 32,737.5	-18.45 -4612.50	13.37	114 28,500	-7 -1,750	296 74,000
14 Nov	2906.40	151.45 ₹ 37,862.5	12.55 3137.50	14.80	129 32,250	2 500	306 76,500
13 Nov	2879.40	138.35 ₹ 34,587.5	42.25 10562.50	17.33	328 82,000	-1 -250	302 75,500
12 Nov	2769.80	126.5 ₹ 31,625	88 22000.00	21.75	830 2,07,500	146 36,500	304 76,000
11 Nov	2657.20	39 ₹ 9,750	1.1 275.00	20.21	49 12,250	2 500	158 39,500
10 Nov	2650.40	38 ₹ 9,500	10.1 2525.00	20.39	100 25,000	24 6,000	155 38,750
7 Nov	2613.80	27.4 ₹ 6,850	0.95 237.50	19.75	96 24,000	22 5,500	131 32,750
6 Nov	2602.90	26.4 ₹ 6,600	12.95 3237.50	19.96	169 42,250	65 16,250	109 27,250
4 Nov	2486.70	13.45 ₹ 3,362.5	-0.85 -212.50	-	0 0	4 1,000	0 0
3 Nov	2512.20	13.45 ₹ 3,362.5	-0.85 -212.50	20.56	10 2,500	4 1,000	44 11,000
31 Oct	2510.80	14.3 ₹ 3,575	-1.85 -462.50	-	2 500	1 250	40 10,000
30 Oct	2523.50	16.15 ₹ 4,037.5	-2.85 -712.50	20.19	17 4,250	9 2,250	36 9,000
29 Oct	2538.70	19 ₹ 4,750	1.1 275.00	20.04	31 7,750	18 4,500	27 6,750
28 Oct	2509.30	17.9 ₹ 4,475	2.9 725.00	21.85	1 250	0 0	9 2,250
27 Oct	2518.80	15 ₹ 3,750	2.05 512.50	19.64	2 500	1 250	8 2,000
24 Oct	2501.60	12.85 ₹ 3,212.5	-3.15 -787.50	18.86	3 750	2 500	6 1,500

For Asian Paints Limited - strike price 2800 expiring on 30DEC2025

Delta for 2800 CE is 0.55

Historical price for 2800 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 53.5, which was -83.5 lower than the previous day. The implied volatity was 17.90, the open interest changed by 1013 which increased total open position to 1448

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 135.7, which was -45.85 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 435

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 176.6, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 444

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 174, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 446

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 173, which was -4.95 lower than the previous day. The implied volatity was 13.56, the open interest changed by -6 which decreased total open position to 452

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 181, which was 76.2 higher than the previous day. The implied volatity was 12.83, the open interest changed by 1 which increased total open position to 458

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 103, which was -13.55 lower than the previous day. The implied volatity was 15.18, the open interest changed by 47 which increased total open position to 459

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 115.3, which was -1.05 lower than the previous day. The implied volatity was 15.98, the open interest changed by 11 which increased total open position to 413

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 116.2, which was 3 higher than the previous day. The implied volatity was 14.91, the open interest changed by -16 which decreased total open position to 403

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 113.25, which was -4.2 lower than the previous day. The implied volatity was 14.44, the open interest changed by 18 which increased total open position to 417

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 116.5, which was -7.8 lower than the previous day. The implied volatity was 13.34, the open interest changed by 20 which increased total open position to 400

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 121.25, which was -2.75 lower than the previous day. The implied volatity was 11.04, the open interest changed by 50 which increased total open position to 380

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 125.6, which was 12.85 higher than the previous day. The implied volatity was 15.76, the open interest changed by 69 which increased total open position to 329

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 113.3, which was -18.95 lower than the previous day. The implied volatity was 15.33, the open interest changed by -7 which decreased total open position to 259

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 132.95, which was -11.2 lower than the previous day. The implied volatity was 12.74, the open interest changed by -48 which decreased total open position to 266

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 142.25, which was 11.45 higher than the previous day. The implied volatity was 12.52, the open interest changed by 19 which increased total open position to 314

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 130.95, which was -18.45 lower than the previous day. The implied volatity was 13.37, the open interest changed by -7 which decreased total open position to 296

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 151.45, which was 12.55 higher than the previous day. The implied volatity was 14.80, the open interest changed by 2 which increased total open position to 306

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 138.35, which was 42.25 higher than the previous day. The implied volatity was 17.33, the open interest changed by -1 which decreased total open position to 302

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 126.5, which was 88 higher than the previous day. The implied volatity was 21.75, the open interest changed by 146 which increased total open position to 304

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 39, which was 1.1 higher than the previous day. The implied volatity was 20.21, the open interest changed by 2 which increased total open position to 158

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 38, which was 10.1 higher than the previous day. The implied volatity was 20.39, the open interest changed by 24 which increased total open position to 155

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 27.4, which was 0.95 higher than the previous day. The implied volatity was 19.75, the open interest changed by 22 which increased total open position to 131

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 26.4, which was 12.95 higher than the previous day. The implied volatity was 19.96, the open interest changed by 65 which increased total open position to 109

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 13.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 13.45, which was -0.85 lower than the previous day. The implied volatity was 20.56, the open interest changed by 4 which increased total open position to 44

On 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 14.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 40

On 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 16.15, which was -2.85 lower than the previous day. The implied volatity was 20.19, the open interest changed by 9 which increased total open position to 36

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 19, which was 1.1 higher than the previous day. The implied volatity was 20.04, the open interest changed by 18 which increased total open position to 27

On 28 Oct ASIANPAINT was trading at 2509.30. The strike last trading price was 17.9, which was 2.9 higher than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 9

On 27 Oct ASIANPAINT was trading at 2518.80. The strike last trading price was 15, which was 2.05 higher than the previous day. The implied volatity was 19.64, the open interest changed by 1 which increased total open position to 8

On 24 Oct ASIANPAINT was trading at 2501.60. The strike last trading price was 12.85, which was -3.15 lower than the previous day. The implied volatity was 18.86, the open interest changed by 2 which increased total open position to 6

ASIANPAINT 30DEC2025 2800 PE
Delta: -0.46 Vega: 2.66 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	50.35 ₹ 12,587.5	42 10500.00	20.65	27,884 69,71,000	381 95,250	2,210 5,52,500
8 Dec	2928.30	8.75 ₹ 2,187.5	3.05 762.50	18.26	1,463 3,65,750	-96 -24,000	1,849 4,62,250
5 Dec	2968.50	6 ₹ 1,500	-1.15 -287.50	18.25	753 1,88,250	19 4,750	1,950 4,87,500
4 Dec	2957.20	7.15 ₹ 1,787.5	-1.6 -400.00	18.34	1,525 3,81,250	44 11,000	1,916 4,79,000
3 Dec	2953.50	9 ₹ 2,250	-2.1 -525.00	18.92	1,854 4,63,500	158 39,500	1,889 4,72,250
2 Dec	2954.40	10.05 ₹ 2,512.5	-15.75 -3937.50	19.87	4,115 10,28,750	577 1,44,250	1,704 4,26,000
1 Dec	2867.60	26.35 ₹ 6,587.5	2.9 725.00	18.86	1,508 3,77,000	42 10,500	1,155 2,88,750
28 Nov	2874.40	22.85 ₹ 5,712.5	-1.65 -412.50	17.73	1,865 4,66,250	37 9,250	1,113 2,78,250
27 Nov	2879.10	24.85 ₹ 6,212.5	-0.1 -25.00	18.54	1,893 4,73,250	-79 -19,750	1,076 2,69,000
26 Nov	2874.00	24.35 ₹ 6,087.5	-4.7 -1175.00	17.83	1,703 4,25,750	180 45,000	1,147 2,86,750
25 Nov	2875.80	28.5 ₹ 7,125	-1.65 -412.50	19.63	1,349 3,37,250	-47 -11,750	967 2,41,750
24 Nov	2879.20	29.55 ₹ 7,387.5	-2.8 -700.00	20.67	1,364 3,41,000	52 13,000	1,001 2,50,250
21 Nov	2876.60	32.5 ₹ 8,125	-5.15 -1287.50	20.00	1,115 2,78,750	355 88,750	939 2,34,750
20 Nov	2859.80	37.3 ₹ 9,325	3.45 862.50	19.89	923 2,30,750	-111 -27,750	585 1,46,250
19 Nov	2893.70	34.5 ₹ 8,625	0 0.00	21.62	740 1,85,000	13 3,250	698 1,74,500
18 Nov	2906.00	35.2 ₹ 8,800	-5.55 -1387.50	22.48	417 1,04,250	128 32,000	684 1,71,000
17 Nov	2887.90	40.85 ₹ 10,212.5	2.7 675.00	22.63	658 1,64,500	146 36,500	556 1,39,000
14 Nov	2906.40	38 ₹ 9,500	-10.4 -2600.00	22.56	397 99,250	152 38,000	410 1,02,500
13 Nov	2879.40	48.8 ₹ 12,200	-29.2 -7300.00	23.24	658 1,64,500	190 47,500	263 65,750
12 Nov	2769.80	69 ₹ 17,250	-103 -25750.00	24.61	104 26,000	67 16,750	73 18,250
11 Nov	2657.20	172 ₹ 43,000	7 1750.00	28.62	4 1,000	0 0	2 500
10 Nov	2650.40	165 ₹ 41,250	-31.7 -7925.00	25.18	2 500	0 0	1 250
7 Nov	2613.80	196.7 ₹ 49,175	-89.75 -22437.50	-	0 0	-2 -500	0 0
6 Nov	2602.90	196.7 ₹ 49,175	-89.75 -22437.50	23.92	4 1,000	-3 -750	0 0
4 Nov	2486.70	286.45 ₹ 71,612.5	-133.7 -33425.00	-	0 0	3 750	0 0
3 Nov	2512.20	286.45 ₹ 71,612.5	-133.7 -33425.00	29.84	3 750	0 0	0 0
31 Oct	2510.80	420.15 ₹ 1,05,037.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	420.15 ₹ 1,05,037.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	420.15 ₹ 1,05,037.5	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 2800 expiring on 30DEC2025

Delta for 2800 PE is -0.46

Historical price for 2800 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 50.35, which was 42 higher than the previous day. The implied volatity was 20.65, the open interest changed by 381 which increased total open position to 2210

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 8.75, which was 3.05 higher than the previous day. The implied volatity was 18.26, the open interest changed by -96 which decreased total open position to 1849

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 6, which was -1.15 lower than the previous day. The implied volatity was 18.25, the open interest changed by 19 which increased total open position to 1950

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 7.15, which was -1.6 lower than the previous day. The implied volatity was 18.34, the open interest changed by 44 which increased total open position to 1916

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 9, which was -2.1 lower than the previous day. The implied volatity was 18.92, the open interest changed by 158 which increased total open position to 1889

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 10.05, which was -15.75 lower than the previous day. The implied volatity was 19.87, the open interest changed by 577 which increased total open position to 1704

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 26.35, which was 2.9 higher than the previous day. The implied volatity was 18.86, the open interest changed by 42 which increased total open position to 1155

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 22.85, which was -1.65 lower than the previous day. The implied volatity was 17.73, the open interest changed by 37 which increased total open position to 1113

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 24.85, which was -0.1 lower than the previous day. The implied volatity was 18.54, the open interest changed by -79 which decreased total open position to 1076

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 24.35, which was -4.7 lower than the previous day. The implied volatity was 17.83, the open interest changed by 180 which increased total open position to 1147

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 28.5, which was -1.65 lower than the previous day. The implied volatity was 19.63, the open interest changed by -47 which decreased total open position to 967

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 29.55, which was -2.8 lower than the previous day. The implied volatity was 20.67, the open interest changed by 52 which increased total open position to 1001

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 32.5, which was -5.15 lower than the previous day. The implied volatity was 20.00, the open interest changed by 355 which increased total open position to 939

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 37.3, which was 3.45 higher than the previous day. The implied volatity was 19.89, the open interest changed by -111 which decreased total open position to 585

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 34.5, which was 0 lower than the previous day. The implied volatity was 21.62, the open interest changed by 13 which increased total open position to 698

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 35.2, which was -5.55 lower than the previous day. The implied volatity was 22.48, the open interest changed by 128 which increased total open position to 684

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 40.85, which was 2.7 higher than the previous day. The implied volatity was 22.63, the open interest changed by 146 which increased total open position to 556

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 38, which was -10.4 lower than the previous day. The implied volatity was 22.56, the open interest changed by 152 which increased total open position to 410

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 48.8, which was -29.2 lower than the previous day. The implied volatity was 23.24, the open interest changed by 190 which increased total open position to 263

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 69, which was -103 lower than the previous day. The implied volatity was 24.61, the open interest changed by 67 which increased total open position to 73

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 172, which was 7 higher than the previous day. The implied volatity was 28.62, the open interest changed by 0 which decreased total open position to 2

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 165, which was -31.7 lower than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 1

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 196.7, which was -89.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 196.7, which was -89.75 lower than the previous day. The implied volatity was 23.92, the open interest changed by -3 which decreased total open position to 0

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 286.45, which was -133.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 286.45, which was -133.7 lower than the previous day. The implied volatity was 29.84, 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 420.15, 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 420.15, 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 420.15, 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