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 2820 CE
Delta: 0.48 Vega: 2.67 Theta: -1.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	43.45 ₹ 10,862.5	-74 -18500.00	17.82	6,307 15,76,750	1,066 2,66,500	1,120 2,80,000
8 Dec	2928.30	117.45 ₹ 29,362.5	-44.05 -11012.50	-	37 9,250	-5 -1,250	54 13,500
5 Dec	2968.50	161.5 ₹ 40,375	3.5 875.00	10.59	2 500	0 0	60 15,000
4 Dec	2957.20	158 ₹ 39,500	1 250.00	13.42	5 1,250	0 0	60 15,000
3 Dec	2953.50	157 ₹ 39,250	-5.9 -1475.00	15.51	18 4,500	5 1,250	60 15,000
2 Dec	2954.40	165 ₹ 41,250	74.45 18612.50	15.30	45 11,250	12 3,000	55 13,750
1 Dec	2867.60	90.1 ₹ 22,525	-11.25 -2812.50	15.75	51 12,750	8 2,000	44 11,000
28 Nov	2874.40	100.1 ₹ 25,025	-1.3 -325.00	15.76	108 27,000	2 500	37 9,250
27 Nov	2879.10	101.15 ₹ 25,287.5	3.05 762.50	14.88	51 12,750	8 2,000	37 9,250
26 Nov	2874.00	100.05 ₹ 25,012.5	-4.35 -1087.50	15.04	18 4,500	6 1,500	29 7,250
25 Nov	2875.80	104.35 ₹ 26,087.5	-2.6 -650.00	14.79	15 3,750	3 750	22 5,500
24 Nov	2879.20	106.55 ₹ 26,637.5	-12.45 -3112.50	12.00	57 14,250	1 250	17 4,250
21 Nov	2876.60	119 ₹ 29,750	21.45 5362.50	18.27	42 10,500	6 1,500	18 4,500
20 Nov	2859.80	97.55 ₹ 24,387.5	-18.5 -4625.00	14.78	30 7,500	2 500	11 2,750
19 Nov	2893.70	116 ₹ 29,000	-0.85 -212.50	12.45	10 2,500	8 2,000	8 2,000
18 Nov	2906.00	116.85 ₹ 29,212.5	-8.15 -2037.50	-	0 0	-1 -250	0 0
17 Nov	2887.90	116.85 ₹ 29,212.5	-8.15 -2037.50	13.89	2 500	0 0	1 250
14 Nov	2906.40	125 ₹ 31,250	105.95 26487.50	-	0 0	1 250	0 0
13 Nov	2879.40	125 ₹ 31,250	105.95 26487.50	17.49	1 250	0 0	0 0
12 Nov	2769.80	19.05 ₹ 4,762.5	0 0.00	-	0 0	0 0	0 0

11 Nov	2657.20	19.05 ₹ 4,762.5	0 0.00	3.22	0 0	0 0	0 0
10 Nov	2650.40	19.05 ₹ 4,762.5	0 0.00	3.38	0 0	0 0	0 0
7 Nov	2613.80	19.05 ₹ 4,762.5	0 0.00	4.23	0 0	0 0	0 0
6 Nov	2602.90	19.05 ₹ 4,762.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2486.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	0 ₹ 0	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 2820 expiring on 30DEC2025

Delta for 2820 CE is 0.48

Historical price for 2820 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 43.45, which was -74 lower than the previous day. The implied volatity was 17.82, the open interest changed by 1066 which increased total open position to 1120

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 117.45, which was -44.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 54

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 161.5, which was 3.5 higher than the previous day. The implied volatity was 10.59, the open interest changed by 0 which decreased total open position to 60

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 158, which was 1 higher than the previous day. The implied volatity was 13.42, the open interest changed by 0 which decreased total open position to 60

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 157, which was -5.9 lower than the previous day. The implied volatity was 15.51, the open interest changed by 5 which increased total open position to 60

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 165, which was 74.45 higher than the previous day. The implied volatity was 15.30, the open interest changed by 12 which increased total open position to 55

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 90.1, which was -11.25 lower than the previous day. The implied volatity was 15.75, the open interest changed by 8 which increased total open position to 44

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 100.1, which was -1.3 lower than the previous day. The implied volatity was 15.76, the open interest changed by 2 which increased total open position to 37

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 101.15, which was 3.05 higher than the previous day. The implied volatity was 14.88, the open interest changed by 8 which increased total open position to 37

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 100.05, which was -4.35 lower than the previous day. The implied volatity was 15.04, the open interest changed by 6 which increased total open position to 29

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 104.35, which was -2.6 lower than the previous day. The implied volatity was 14.79, the open interest changed by 3 which increased total open position to 22

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 106.55, which was -12.45 lower than the previous day. The implied volatity was 12.00, the open interest changed by 1 which increased total open position to 17

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 119, which was 21.45 higher than the previous day. The implied volatity was 18.27, the open interest changed by 6 which increased total open position to 18

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 97.55, which was -18.5 lower than the previous day. The implied volatity was 14.78, the open interest changed by 2 which increased total open position to 11

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 116, which was -0.85 lower than the previous day. The implied volatity was 12.45, the open interest changed by 8 which increased total open position to 8

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 116.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 116.85, which was -8.15 lower than the previous day. The implied volatity was 13.89, the open interest changed by 0 which decreased total open position to 1

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 125, which was 105.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 125, which was 105.95 higher than the previous day. The implied volatity was 17.49, 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 19.05, 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 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was 3.22, 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 19.05, which was 0 lower than the previous day. The implied volatity was 3.38, 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 19.05, which was 0 lower than the previous day. The implied volatity was 4.23, 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 19.05, 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 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 3 Nov ASIANPAINT was trading at 2512.20. 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 31 Oct ASIANPAINT was trading at 2510.80. 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 30 Oct ASIANPAINT was trading at 2523.50. 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 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 2820 PE
Delta: -0.52 Vega: 2.67 Theta: -0.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	60.3 ₹ 15,075	49.8 12450.00	20.82	10,696 26,74,000	376 94,000	707 1,76,750
8 Dec	2928.30	11.85 ₹ 2,962.5	4.4 1100.00	18.22	288 72,000	-24 -6,000	332 83,000
5 Dec	2968.50	7.65 ₹ 1,912.5	-1.65 -412.50	17.87	122 30,500	2 500	356 89,000
4 Dec	2957.20	9.2 ₹ 2,300	-1.85 -462.50	18.07	246 61,500	-25 -6,250	354 88,500
3 Dec	2953.50	11.45 ₹ 2,862.5	-2.4 -600.00	18.69	269 67,250	36 9,000	378 94,500
2 Dec	2954.40	12.7 ₹ 3,175	-19.7 -4925.00	19.71	1,622 4,05,500	48 12,000	352 88,000
1 Dec	2867.60	32.4 ₹ 8,100	3.35 837.50	18.79	448 1,12,000	55 13,750	305 76,250
28 Nov	2874.40	28.25 ₹ 7,062.5	-1.4 -350.00	17.63	424 1,06,000	35 8,750	250 62,500
27 Nov	2879.10	30.45 ₹ 7,612.5	0.15 37.50	18.48	509 1,27,250	51 12,750	213 53,250
26 Nov	2874.00	30.35 ₹ 7,587.5	-4.3 -1075.00	17.89	393 98,250	73 18,250	161 40,250
25 Nov	2875.80	34.55 ₹ 8,637.5	-1.85 -462.50	19.58	204 51,000	28 7,000	90 22,500
24 Nov	2879.20	34.8 ₹ 8,700	-3.15 -787.50	20.48	60 15,000	18 4,500	59 14,750
21 Nov	2876.60	37.7 ₹ 9,425	-6.9 -1725.00	19.70	48 12,000	8 2,000	41 10,250
20 Nov	2859.80	44 ₹ 11,000	4.05 1012.50	19.86	37 9,250	0 0	33 8,250
19 Nov	2893.70	39.9 ₹ 9,975	-1.1 -275.00	21.44	53 13,250	15 3,750	33 8,250
18 Nov	2906.00	41 ₹ 10,250	-4.5 -1125.00	22.46	11 2,750	3 750	13 3,250
17 Nov	2887.90	45.5 ₹ 11,375	1.8 450.00	22.12	17 4,250	-5 -1,250	10 2,500
14 Nov	2906.40	43.7 ₹ 10,925	-10.65 -2662.50	22.49	9 2,250	8 2,000	14 3,500
13 Nov	2879.40	54.3 ₹ 13,575	-245.85 -61462.50	22.86	9 2,250	7 1,750	7 1,750
12 Nov	2769.80	300.15 ₹ 75,037.5	0 0.00	1.37	0 0	0 0	0 0
11 Nov	2657.20	300.15 ₹ 75,037.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2650.40	300.15 ₹ 75,037.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2613.80	300.15 ₹ 75,037.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	2486.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	0 ₹ 0	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 2820 expiring on 30DEC2025

Delta for 2820 PE is -0.52

Historical price for 2820 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 60.3, which was 49.8 higher than the previous day. The implied volatity was 20.82, the open interest changed by 376 which increased total open position to 707

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 11.85, which was 4.4 higher than the previous day. The implied volatity was 18.22, the open interest changed by -24 which decreased total open position to 332

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 7.65, which was -1.65 lower than the previous day. The implied volatity was 17.87, the open interest changed by 2 which increased total open position to 356

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 9.2, which was -1.85 lower than the previous day. The implied volatity was 18.07, the open interest changed by -25 which decreased total open position to 354

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 11.45, which was -2.4 lower than the previous day. The implied volatity was 18.69, the open interest changed by 36 which increased total open position to 378

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 12.7, which was -19.7 lower than the previous day. The implied volatity was 19.71, the open interest changed by 48 which increased total open position to 352

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 32.4, which was 3.35 higher than the previous day. The implied volatity was 18.79, the open interest changed by 55 which increased total open position to 305

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 28.25, which was -1.4 lower than the previous day. The implied volatity was 17.63, the open interest changed by 35 which increased total open position to 250

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 30.45, which was 0.15 higher than the previous day. The implied volatity was 18.48, the open interest changed by 51 which increased total open position to 213

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 30.35, which was -4.3 lower than the previous day. The implied volatity was 17.89, the open interest changed by 73 which increased total open position to 161

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 34.55, which was -1.85 lower than the previous day. The implied volatity was 19.58, the open interest changed by 28 which increased total open position to 90

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 34.8, which was -3.15 lower than the previous day. The implied volatity was 20.48, the open interest changed by 18 which increased total open position to 59

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 37.7, which was -6.9 lower than the previous day. The implied volatity was 19.70, the open interest changed by 8 which increased total open position to 41

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 44, which was 4.05 higher than the previous day. The implied volatity was 19.86, the open interest changed by 0 which decreased total open position to 33

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 39.9, which was -1.1 lower than the previous day. The implied volatity was 21.44, the open interest changed by 15 which increased total open position to 33

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 41, which was -4.5 lower than the previous day. The implied volatity was 22.46, the open interest changed by 3 which increased total open position to 13

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 45.5, which was 1.8 higher than the previous day. The implied volatity was 22.12, the open interest changed by -5 which decreased total open position to 10

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 43.7, which was -10.65 lower than the previous day. The implied volatity was 22.49, the open interest changed by 8 which increased total open position to 14

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 54.3, which was -245.85 lower than the previous day. The implied volatity was 22.86, the open interest changed by 7 which increased total open position to 7

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 300.15, which was 0 lower than the previous day. The implied volatity was 1.37, 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 300.15, 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 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 300.15, 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 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 300.15, 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 6 Nov ASIANPAINT was trading at 2602.90. 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