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 2860 CE
Delta: 0.35 Vega: 2.48 Theta: -1.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	27.7 ₹ 6,925	-59.1 -14775.00	18.03	6,481 16,20,250	1,601 4,00,250	1,785 4,46,250
8 Dec	2928.30	86.8 ₹ 21,700	-40.6 -10150.00	10.78	52 13,000	6 1,500	183 45,750
5 Dec	2968.50	125.65 ₹ 31,412.5	4.05 1012.50	12.49	41 10,250	-8 -2,000	178 44,500
4 Dec	2957.20	121.85 ₹ 30,462.5	-1.9 -475.00	13.17	56 14,000	-8 -2,000	185 46,250
3 Dec	2953.50	122.75 ₹ 30,687.5	-4.5 -1125.00	15.33	105 26,250	-30 -7,500	194 48,500
2 Dec	2954.40	132.35 ₹ 33,087.5	65.95 16487.50	16.18	1,463 3,65,750	-240 -60,000	227 56,750
1 Dec	2867.60	65.2 ₹ 16,300	-11.1 -2775.00	15.84	1,279 3,19,750	114 28,500	470 1,17,500

28 Nov	2874.40	76.2 ₹ 19,050	-0.7 -175.00	16.44	878 2,19,500	27 6,750	357 89,250
27 Nov	2879.10	76.5 ₹ 19,125	2.6 650.00	15.55	1,030 2,57,500	-1 -250	330 82,500
26 Nov	2874.00	73.65 ₹ 18,412.5	-6.15 -1537.50	15.01	593 1,48,250	96 24,000	329 82,250
25 Nov	2875.80	79.4 ₹ 19,850	-5.3 -1325.00	15.39	471 1,17,750	47 11,750	234 58,500
24 Nov	2879.20	84.55 ₹ 21,137.5	-1.45 -362.50	14.45	398 99,500	69 17,250	184 46,000
21 Nov	2876.60	87.4 ₹ 21,850	10.5 2625.00	16.52	436 1,09,000	31 7,750	115 28,750
20 Nov	2859.80	77.1 ₹ 19,275	-16.4 -4100.00	16.04	237 59,250	4 1,000	80 20,000
19 Nov	2893.70	93.3 ₹ 23,325	-11.4 -2850.00	14.53	32 8,000	-8 -2,000	76 19,000
18 Nov	2906.00	104.65 ₹ 26,162.5	11.15 2787.50	15.45	83 20,750	0 0	84 21,000
17 Nov	2887.90	93 ₹ 23,250	-19.3 -4825.00	15.07	58 14,500	6 1,500	85 21,250
14 Nov	2906.40	113.1 ₹ 28,275	11.35 2837.50	16.56	23 5,750	-3 -750	73 18,250
13 Nov	2879.40	102 ₹ 25,500	79.85 19962.50	18.09	33 8,250	8 2,000	75 18,750
12 Nov	2769.80	22.15 ₹ 5,537.5	-2.85 -712.50	3.37	3 750	1 250	67 16,750
11 Nov	2657.20	25 ₹ 6,250	1.35 337.50	20.39	2 500	1 250	65 16,250
10 Nov	2650.40	23.65 ₹ 5,912.5	11.85 2962.50	20.28	70 17,500	63 15,750	64 16,000
7 Nov	2613.80	11.8 ₹ 2,950	-2.6 -650.00	-	0 0	1 250	0 0
6 Nov	2602.90	11.8 ₹ 2,950	-2.6 -650.00	18.02	1 250	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 2860 expiring on 30DEC2025

Delta for 2860 CE is 0.35

Historical price for 2860 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 27.7, which was -59.1 lower than the previous day. The implied volatity was 18.03, the open interest changed by 1601 which increased total open position to 1785

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 86.8, which was -40.6 lower than the previous day. The implied volatity was 10.78, the open interest changed by 6 which increased total open position to 183

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 125.65, which was 4.05 higher than the previous day. The implied volatity was 12.49, the open interest changed by -8 which decreased total open position to 178

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 121.85, which was -1.9 lower than the previous day. The implied volatity was 13.17, the open interest changed by -8 which decreased total open position to 185

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 122.75, which was -4.5 lower than the previous day. The implied volatity was 15.33, the open interest changed by -30 which decreased total open position to 194

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 132.35, which was 65.95 higher than the previous day. The implied volatity was 16.18, the open interest changed by -240 which decreased total open position to 227

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 65.2, which was -11.1 lower than the previous day. The implied volatity was 15.84, the open interest changed by 114 which increased total open position to 470

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 76.2, which was -0.7 lower than the previous day. The implied volatity was 16.44, the open interest changed by 27 which increased total open position to 357

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 76.5, which was 2.6 higher than the previous day. The implied volatity was 15.55, the open interest changed by -1 which decreased total open position to 330

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 73.65, which was -6.15 lower than the previous day. The implied volatity was 15.01, the open interest changed by 96 which increased total open position to 329

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 79.4, which was -5.3 lower than the previous day. The implied volatity was 15.39, the open interest changed by 47 which increased total open position to 234

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 84.55, which was -1.45 lower than the previous day. The implied volatity was 14.45, the open interest changed by 69 which increased total open position to 184

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 87.4, which was 10.5 higher than the previous day. The implied volatity was 16.52, the open interest changed by 31 which increased total open position to 115

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 77.1, which was -16.4 lower than the previous day. The implied volatity was 16.04, the open interest changed by 4 which increased total open position to 80

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 93.3, which was -11.4 lower than the previous day. The implied volatity was 14.53, the open interest changed by -8 which decreased total open position to 76

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 104.65, which was 11.15 higher than the previous day. The implied volatity was 15.45, the open interest changed by 0 which decreased total open position to 84

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 93, which was -19.3 lower than the previous day. The implied volatity was 15.07, the open interest changed by 6 which increased total open position to 85

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 113.1, which was 11.35 higher than the previous day. The implied volatity was 16.56, the open interest changed by -3 which decreased total open position to 73

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 102, which was 79.85 higher than the previous day. The implied volatity was 18.09, the open interest changed by 8 which increased total open position to 75

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 22.15, which was -2.85 lower than the previous day. The implied volatity was 3.37, the open interest changed by 1 which increased total open position to 67

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 25, which was 1.35 higher than the previous day. The implied volatity was 20.39, the open interest changed by 1 which increased total open position to 65

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 23.65, which was 11.85 higher than the previous day. The implied volatity was 20.28, the open interest changed by 63 which increased total open position to 64

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 11.8, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 11.8, which was -2.6 lower than the previous day. The implied volatity was 18.02, 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 2860 PE
Delta: -0.63 Vega: 2.52 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	83.35 ₹ 20,837.5	64.7 16175.00	20.33	4,560 11,40,000	7 1,750	603 1,50,750
8 Dec	2928.30	20.1 ₹ 5,025	7.9 1975.00	17.95	1,132 2,83,000	50 12,500	597 1,49,250
5 Dec	2968.50	12.8 ₹ 3,200	-2.5 -625.00	17.37	445 1,11,250	14 3,500	550 1,37,500
4 Dec	2957.20	15.25 ₹ 3,812.5	-2.65 -662.50	17.70	723 1,80,750	-73 -18,250	552 1,38,000
3 Dec	2953.50	18.2 ₹ 4,550	-3.25 -812.50	18.30	1,253 3,13,250	-81 -20,250	626 1,56,500
2 Dec	2954.40	19.5 ₹ 4,875	-28.7 -7175.00	19.30	3,601 9,00,250	181 45,250	799 1,99,750
1 Dec	2867.60	48.2 ₹ 12,050	5.3 1325.00	18.90	1,801 4,50,250	97 24,250	619 1,54,750
28 Nov	2874.40	42 ₹ 10,500	-1.8 -450.00	17.47	1,514 3,78,500	97 24,250	525 1,31,250
27 Nov	2879.10	45 ₹ 11,250	0.75 187.50	18.57	1,423 3,55,750	72 18,000	431 1,07,750
26 Nov	2874.00	44.5 ₹ 11,125	-5.2 -1300.00	17.81	1,303 3,25,750	97 24,250	355 88,750
25 Nov	2875.80	49.9 ₹ 12,475	0 0.00	19.82	523 1,30,750	28 7,000	256 64,000
24 Nov	2879.20	48.5 ₹ 12,125	-5.8 -1450.00	20.42	523 1,30,750	62 15,500	233 58,250
21 Nov	2876.60	53.9 ₹ 13,475	-7.3 -1825.00	20.12	458 1,14,500	46 11,500	167 41,750
20 Nov	2859.80	60.65 ₹ 15,162.5	6.55 1637.50	20.03	261 65,250	66 16,500	120 30,000
19 Nov	2893.70	54.4 ₹ 13,600	0.8 200.00	21.57	61 15,250	21 5,250	53 13,250
18 Nov	2906.00	54.6 ₹ 13,650	-9.4 -2350.00	22.44	22 5,500	9 2,250	31 7,750
17 Nov	2887.90	64.15 ₹ 16,037.5	5.9 1475.00	23.17	31 7,750	8 2,000	22 5,500
14 Nov	2906.40	59 ₹ 14,750	-276.1 -69025.00	22.88	18 4,500	13 3,250	13 3,250
13 Nov	2879.40	335.1 ₹ 83,775	0 0.00	1.44	0 0	0 0	0 0
12 Nov	2769.80	335.1 ₹ 83,775	0 0.00	0.29	0 0	0 0	0 0
11 Nov	2657.20	335.1 ₹ 83,775	0 0.00	-	0 0	0 0	0 0
10 Nov	2650.40	335.1 ₹ 83,775	0 0.00	-	0 0	0 0	0 0
7 Nov	2613.80	335.1 ₹ 83,775	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	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 2860 expiring on 30DEC2025

Delta for 2860 PE is -0.63

Historical price for 2860 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 83.35, which was 64.7 higher than the previous day. The implied volatity was 20.33, the open interest changed by 7 which increased total open position to 603

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 20.1, which was 7.9 higher than the previous day. The implied volatity was 17.95, the open interest changed by 50 which increased total open position to 597

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 12.8, which was -2.5 lower than the previous day. The implied volatity was 17.37, the open interest changed by 14 which increased total open position to 550

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 15.25, which was -2.65 lower than the previous day. The implied volatity was 17.70, the open interest changed by -73 which decreased total open position to 552

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 18.2, which was -3.25 lower than the previous day. The implied volatity was 18.30, the open interest changed by -81 which decreased total open position to 626

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 19.5, which was -28.7 lower than the previous day. The implied volatity was 19.30, the open interest changed by 181 which increased total open position to 799

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 48.2, which was 5.3 higher than the previous day. The implied volatity was 18.90, the open interest changed by 97 which increased total open position to 619

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 42, which was -1.8 lower than the previous day. The implied volatity was 17.47, the open interest changed by 97 which increased total open position to 525

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 45, which was 0.75 higher than the previous day. The implied volatity was 18.57, the open interest changed by 72 which increased total open position to 431

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 44.5, which was -5.2 lower than the previous day. The implied volatity was 17.81, the open interest changed by 97 which increased total open position to 355

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 49.9, which was 0 lower than the previous day. The implied volatity was 19.82, the open interest changed by 28 which increased total open position to 256

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 48.5, which was -5.8 lower than the previous day. The implied volatity was 20.42, the open interest changed by 62 which increased total open position to 233

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 53.9, which was -7.3 lower than the previous day. The implied volatity was 20.12, the open interest changed by 46 which increased total open position to 167

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 60.65, which was 6.55 higher than the previous day. The implied volatity was 20.03, the open interest changed by 66 which increased total open position to 120

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 54.4, which was 0.8 higher than the previous day. The implied volatity was 21.57, the open interest changed by 21 which increased total open position to 53

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 54.6, which was -9.4 lower than the previous day. The implied volatity was 22.44, the open interest changed by 9 which increased total open position to 31

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 64.15, which was 5.9 higher than the previous day. The implied volatity was 23.17, the open interest changed by 8 which increased total open position to 22

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 59, which was -276.1 lower than the previous day. The implied volatity was 22.88, the open interest changed by 13 which increased total open position to 13

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 335.1, which was 0 lower than the previous day. The implied volatity was 1.44, 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 335.1, which was 0 lower than the previous day. The implied volatity was 0.29, 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 335.1, 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 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 335.1, 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 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 335.1, 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 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