ASIANPAINT

Asian Paints Limited

2804.2 +31.60 (1.14%)

L: 2769 H: 2807.1

Back to Option Chain

Historical option data for ASIANPAINT
05 Jan 2026 09:30 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ASIANPAINT 27-JAN-2026 2820 CE
Delta: 0.50 Vega: 2.76 Theta: -1.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	2799.20	50 ₹ 12,500	11.55 2887.50	18.78	417 1,04,250	-28 -7,000	331 82,750
2 Jan	2772.60	37.55 ₹ 9,387.5	6.65 1662.50	17.46	1,115 2,78,750	105 26,250	363 90,750
1 Jan	2752.00	31.3 ₹ 7,825	-6.25 -1562.50	16.99	332 83,000	44 11,000	258 64,500
31 Dec	2769.50	37.4 ₹ 9,350	3.4 850.00	16.74	566 1,41,500	-10 -2,500	215 53,750
30 Dec	2758.30	33.4 ₹ 8,350	-11.65 -2912.50	17.24	780 1,95,000	59 14,750	228 57,000
29 Dec	2775.40	45.25 ₹ 11,312.5	8.4 2100.00	17.83	312 78,000	38 9,500	167 41,750

26 Dec	2746.50	36.3 ₹ 9,075	-17.5 -4375.00	17.55	93 23,250	16 4,000	128 32,000
24 Dec	2785.50	54.5 ₹ 13,625	-10.5 -2625.00	17.18	291 72,750	76 19,000	110 27,500
23 Dec	2807.80	66 ₹ 16,500	-2.25 -562.50	16.84	74 18,500	31 7,750	34 8,500
22 Dec	2807.60	68.25 ₹ 17,062.5	10.15 2537.50	18.02	2 500	0 0	2 500
19 Dec	2799.90	57.6 ₹ 14,400	-107.15 -26787.50	16.07	6 1,500	2 500	2 500
18 Dec	2759.70	164.75 ₹ 41,187.5	0 0.00	0.94	0 0	0 0	0 0
17 Dec	2785.70	164.75 ₹ 41,187.5	0 0.00	0.10	0 0	0 0	0 0
16 Dec	2790.90	164.75 ₹ 41,187.5	0 0.00	0.10	0 0	0 0	0 0
15 Dec	2780.20	164.75 ₹ 41,187.5	0 0.00	0.26	0 0	0 0	0 0
12 Dec	2764.80	164.75 ₹ 41,187.5	0 0.00	0.52	0 0	0 0	0 0
11 Dec	2779.40	164.75 ₹ 41,187.5	0 0.00	0.28	0 0	0 0	0 0
10 Dec	2804.50	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2796.00	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2928.30	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2968.50	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2957.20	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2953.50	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2954.40	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2867.60	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2874.40	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2879.10	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2874.00	164.75 ₹ 41,187.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2820 expiring on 27JAN2026

Delta for 2820 CE is 0.50

Historical price for 2820 CE is as follows

On 5 Jan ASIANPAINT was trading at 2799.20. The strike last trading price was 50, which was 11.55 higher than the previous day. The implied volatity was 18.78, the open interest changed by -28 which decreased total open position to 331

On 2 Jan ASIANPAINT was trading at 2772.60. The strike last trading price was 37.55, which was 6.65 higher than the previous day. The implied volatity was 17.46, the open interest changed by 105 which increased total open position to 363

On 1 Jan ASIANPAINT was trading at 2752.00. The strike last trading price was 31.3, which was -6.25 lower than the previous day. The implied volatity was 16.99, the open interest changed by 44 which increased total open position to 258

On 31 Dec ASIANPAINT was trading at 2769.50. The strike last trading price was 37.4, which was 3.4 higher than the previous day. The implied volatity was 16.74, the open interest changed by -10 which decreased total open position to 215

On 30 Dec ASIANPAINT was trading at 2758.30. The strike last trading price was 33.4, which was -11.65 lower than the previous day. The implied volatity was 17.24, the open interest changed by 59 which increased total open position to 228

On 29 Dec ASIANPAINT was trading at 2775.40. The strike last trading price was 45.25, which was 8.4 higher than the previous day. The implied volatity was 17.83, the open interest changed by 38 which increased total open position to 167

On 26 Dec ASIANPAINT was trading at 2746.50. The strike last trading price was 36.3, which was -17.5 lower than the previous day. The implied volatity was 17.55, the open interest changed by 16 which increased total open position to 128

On 24 Dec ASIANPAINT was trading at 2785.50. The strike last trading price was 54.5, which was -10.5 lower than the previous day. The implied volatity was 17.18, the open interest changed by 76 which increased total open position to 110

On 23 Dec ASIANPAINT was trading at 2807.80. The strike last trading price was 66, which was -2.25 lower than the previous day. The implied volatity was 16.84, the open interest changed by 31 which increased total open position to 34

On 22 Dec ASIANPAINT was trading at 2807.60. The strike last trading price was 68.25, which was 10.15 higher than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 2

On 19 Dec ASIANPAINT was trading at 2799.90. The strike last trading price was 57.6, which was -107.15 lower than the previous day. The implied volatity was 16.07, the open interest changed by 2 which increased total open position to 2

On 18 Dec ASIANPAINT was trading at 2759.70. The strike last trading price was 164.75, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0

On 17 Dec ASIANPAINT was trading at 2785.70. The strike last trading price was 164.75, which was 0 lower than the previous day. The implied volatity was 0.10, the open interest changed by 0 which decreased total open position to 0

On 16 Dec ASIANPAINT was trading at 2790.90. The strike last trading price was 164.75, which was 0 lower than the previous day. The implied volatity was 0.10, the open interest changed by 0 which decreased total open position to 0

On 15 Dec ASIANPAINT was trading at 2780.20. The strike last trading price was 164.75, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 164.75, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0

On 11 Dec ASIANPAINT was trading at 2779.40. The strike last trading price was 164.75, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0

On 10 Dec ASIANPAINT was trading at 2804.50. The strike last trading price was 164.75, 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 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 164.75, 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 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 164.75, 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 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 164.75, 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 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 164.75, 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 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 164.75, 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 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 164.75, 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 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 164.75, 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 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 164.75, 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 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 164.75, 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 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 164.75, 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 27JAN2026 2820 PE
Delta: -0.50 Vega: 2.76 Theta: -0.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	2799.20	57.45 ₹ 14,362.5	-13.55 -3387.50	20.15	106 26,500	3 750	192 48,000
2 Jan	2772.60	70.05 ₹ 17,512.5	-13.55 -3387.50	18.65	351 87,750	42 10,500	189 47,250
1 Jan	2752.00	82.45 ₹ 20,612.5	7 1750.00	19.55	45 11,250	-2 -500	148 37,000
31 Dec	2769.50	76.85 ₹ 19,212.5	-15.05 -3762.50	20.27	168 42,000	56 14,000	151 37,750
30 Dec	2758.30	99.35 ₹ 24,837.5	20.85 5212.50	24.37	97 24,250	16 4,000	95 23,750
29 Dec	2775.40	78.75 ₹ 19,687.5	-8.25 -2062.50	21.32	30 7,500	4 1,000	79 19,750
26 Dec	2746.50	87 ₹ 21,750	18.7 4675.00	18.17	17 4,250	-3 -750	65 16,250
24 Dec	2785.50	68.7 ₹ 17,175	7.5 1875.00	19.05	42 10,500	16 4,000	68 17,000
23 Dec	2807.80	61.2 ₹ 15,300	-10.7 -2675.00	19.77	36 9,000	28 7,000	51 12,750
22 Dec	2807.60	71.9 ₹ 17,975	-5.1 -1275.00	21.91	22 5,500	18 4,500	21 5,250
19 Dec	2799.90	77 ₹ 19,250	27.3 6825.00	-	0 0	0 0	3 750
18 Dec	2759.70	77 ₹ 19,250	27.3 6825.00	-	0 0	0 0	3 750
17 Dec	2785.70	77 ₹ 19,250	27.3 6825.00	-	0 0	0 0	3 750
16 Dec	2790.90	77 ₹ 19,250	27.3 6825.00	-	0 0	0 0	3 750
15 Dec	2780.20	77 ₹ 19,250	27.3 6825.00	-	0 0	0 0	0 0
12 Dec	2764.80	77 ₹ 19,250	27.3 6825.00	-	0 0	0 0	3 750
11 Dec	2779.40	77 ₹ 19,250	27.3 6825.00	-	0 0	0 0	3 750
10 Dec	2804.50	77 ₹ 19,250	27.3 6825.00	21.24	1 250	0 0	2 500
9 Dec	2796.00	49.7 ₹ 12,425	-29.75 -7437.50	-	0 0	0 0	0 0
8 Dec	2928.30	49.7 ₹ 12,425	-29.75 -7437.50	-	0 0	0 0	2 500
5 Dec	2968.50	49.7 ₹ 12,425	-29.75 -7437.50	-	0 0	0 0	0 0
4 Dec	2957.20	49.7 ₹ 12,425	-29.75 -7437.50	-	0 0	0 0	0 0
3 Dec	2953.50	49.7 ₹ 12,425	-29.75 -7437.50	-	0 0	0 0	0 0
2 Dec	2954.40	49.7 ₹ 12,425	-29.75 -7437.50	-	0 0	0 0	0 0
1 Dec	2867.60	49.7 ₹ 12,425	-29.75 -7437.50	-	0 0	0 0	0 0
28 Nov	2874.40	49.7 ₹ 12,425	-29.75 -7437.50	-	0 0	2 500	0 0
27 Nov	2879.10	49.7 ₹ 12,425	-29.75 -7437.50	20.11	2 500	0 0	0 0
26 Nov	2874.00	79.45 ₹ 19,862.5	0 0.00	2.31	0 0	0 0	0 0

For Asian Paints Limited - strike price 2820 expiring on 27JAN2026

Delta for 2820 PE is -0.50

Historical price for 2820 PE is as follows

On 5 Jan ASIANPAINT was trading at 2799.20. The strike last trading price was 57.45, which was -13.55 lower than the previous day. The implied volatity was 20.15, the open interest changed by 3 which increased total open position to 192

On 2 Jan ASIANPAINT was trading at 2772.60. The strike last trading price was 70.05, which was -13.55 lower than the previous day. The implied volatity was 18.65, the open interest changed by 42 which increased total open position to 189

On 1 Jan ASIANPAINT was trading at 2752.00. The strike last trading price was 82.45, which was 7 higher than the previous day. The implied volatity was 19.55, the open interest changed by -2 which decreased total open position to 148

On 31 Dec ASIANPAINT was trading at 2769.50. The strike last trading price was 76.85, which was -15.05 lower than the previous day. The implied volatity was 20.27, the open interest changed by 56 which increased total open position to 151

On 30 Dec ASIANPAINT was trading at 2758.30. The strike last trading price was 99.35, which was 20.85 higher than the previous day. The implied volatity was 24.37, the open interest changed by 16 which increased total open position to 95

On 29 Dec ASIANPAINT was trading at 2775.40. The strike last trading price was 78.75, which was -8.25 lower than the previous day. The implied volatity was 21.32, the open interest changed by 4 which increased total open position to 79

On 26 Dec ASIANPAINT was trading at 2746.50. The strike last trading price was 87, which was 18.7 higher than the previous day. The implied volatity was 18.17, the open interest changed by -3 which decreased total open position to 65

On 24 Dec ASIANPAINT was trading at 2785.50. The strike last trading price was 68.7, which was 7.5 higher than the previous day. The implied volatity was 19.05, the open interest changed by 16 which increased total open position to 68

On 23 Dec ASIANPAINT was trading at 2807.80. The strike last trading price was 61.2, which was -10.7 lower than the previous day. The implied volatity was 19.77, the open interest changed by 28 which increased total open position to 51

On 22 Dec ASIANPAINT was trading at 2807.60. The strike last trading price was 71.9, which was -5.1 lower than the previous day. The implied volatity was 21.91, the open interest changed by 18 which increased total open position to 21

On 19 Dec ASIANPAINT was trading at 2799.90. The strike last trading price was 77, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec ASIANPAINT was trading at 2759.70. The strike last trading price was 77, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec ASIANPAINT was trading at 2785.70. The strike last trading price was 77, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec ASIANPAINT was trading at 2790.90. The strike last trading price was 77, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec ASIANPAINT was trading at 2780.20. The strike last trading price was 77, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 77, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ASIANPAINT was trading at 2779.40. The strike last trading price was 77, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec ASIANPAINT was trading at 2804.50. The strike last trading price was 77, which was 27.3 higher than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 2

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 49.7, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 49.7, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 49.7, which was -29.75 lower 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 49.7, which was -29.75 lower 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 49.7, which was -29.75 lower 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 49.7, which was -29.75 lower 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 49.7, which was -29.75 lower 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 49.7, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 49.7, which was -29.75 lower than the previous day. The implied volatity was 20.11, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 79.45, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD