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 2880 CE
Delta: 0.29 Vega: 2.30 Theta: -1.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	21.85 ₹ 5,462.5	-54.2 -13550.00	18.12	4,863 12,15,750	480 1,20,000	759 1,89,750
8 Dec	2928.30	73.55 ₹ 18,387.5	-33.75 -8437.50	12.21	145 36,250	2 500	279 69,750
5 Dec	2968.50	107.55 ₹ 26,887.5	2 500.00	12.07	29 7,250	-14 -3,500	277 69,250
4 Dec	2957.20	105.35 ₹ 26,337.5	-3.6 -900.00	13.31	71 17,750	10 2,500	291 72,750
3 Dec	2953.50	109.25 ₹ 27,312.5	-2.65 -662.50	16.26	357 89,250	-127 -31,750	280 70,000
2 Dec	2954.40	115.35 ₹ 28,837.5	59.2 14800.00	15.66	2,705 6,76,250	-462 -1,15,500	418 1,04,500
1 Dec	2867.60	56 ₹ 14,000	-10 -2500.00	16.33	1,555 3,88,750	245 61,250	881 2,20,250
28 Nov	2874.40	64.1 ₹ 16,025	-1.75 -437.50	16.19	1,788 4,47,000	13 3,250	638 1,59,500
27 Nov	2879.10	65.5 ₹ 16,375	2.5 625.00	15.72	2,813 7,03,250	16 4,000	622 1,55,500
26 Nov	2874.00	62.5 ₹ 15,625	-6.05 -1512.50	15.10	1,655 4,13,750	321 80,250	608 1,52,000
25 Nov	2875.80	68.85 ₹ 17,212.5	-3.3 -825.00	15.59	835 2,08,750	-25 -6,250	302 75,500
24 Nov	2879.20	74.25 ₹ 18,562.5	-1 -250.00	15.07	1,115 2,78,750	54 13,500	323 80,750
21 Nov	2876.60	74.65 ₹ 18,662.5	8.1 2025.00	16.19	967 2,41,750	175 43,750	265 66,250

20 Nov	2859.80	67.5 ₹ 16,875	-14.8 -3700.00	16.35	94 23,500	11 2,750	90 22,500
19 Nov	2893.70	82 ₹ 20,500	-11.2 -2800.00	14.91	61 15,250	1 250	79 19,750
18 Nov	2906.00	92.6 ₹ 23,150	9.95 2487.50	15.71	35 8,750	0 0	78 19,500
17 Nov	2887.90	83 ₹ 20,750	-13 -3250.00	15.66	35 8,750	-5 -1,250	78 19,500
14 Nov	2906.40	96 ₹ 24,000	4.75 1187.50	15.42	27 6,750	0 0	83 20,750
13 Nov	2879.40	90.25 ₹ 22,562.5	15.15 3787.50	18.00	69 17,250	9 2,250	84 21,000
12 Nov	2769.80	84 ₹ 21,000	65.45 16362.50	21.71	10 2,500	3 750	76 19,000
11 Nov	2657.20	18.55 ₹ 4,637.5	-3.45 -862.50	19.38	11 2,750	6 1,500	72 18,000
10 Nov	2650.40	22 ₹ 5,500	6.65 1662.50	21.00	33 8,250	4 1,000	43 10,750
7 Nov	2613.80	16 ₹ 4,000	1.3 325.00	20.65	8 2,000	0 0	39 9,750
6 Nov	2602.90	14.7 ₹ 3,675	7.05 1762.50	20.49	29 7,250	19 4,750	38 9,500
3 Nov	2512.20	7.65 ₹ 1,912.5	-1.45 -362.50	21.66	7 1,750	4 1,000	18 4,500
31 Oct	2510.80	9.1 ₹ 2,275	-0.35 -87.50	-	6 1,500	5 1,250	13 3,250
30 Oct	2523.50	9.45 ₹ 2,362.5	-2.35 -587.50	21.00	3 750	2 500	8 2,000
29 Oct	2538.70	11.8 ₹ 2,950	2.8 700.00	21.13	5 1,250	4 1,000	5 1,250

For Asian Paints Limited - strike price 2880 expiring on 30DEC2025

Delta for 2880 CE is 0.29

Historical price for 2880 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 21.85, which was -54.2 lower than the previous day. The implied volatity was 18.12, the open interest changed by 480 which increased total open position to 759

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 73.55, which was -33.75 lower than the previous day. The implied volatity was 12.21, the open interest changed by 2 which increased total open position to 279

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 107.55, which was 2 higher than the previous day. The implied volatity was 12.07, the open interest changed by -14 which decreased total open position to 277

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 105.35, which was -3.6 lower than the previous day. The implied volatity was 13.31, the open interest changed by 10 which increased total open position to 291

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 109.25, which was -2.65 lower than the previous day. The implied volatity was 16.26, the open interest changed by -127 which decreased total open position to 280

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 115.35, which was 59.2 higher than the previous day. The implied volatity was 15.66, the open interest changed by -462 which decreased total open position to 418

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 56, which was -10 lower than the previous day. The implied volatity was 16.33, the open interest changed by 245 which increased total open position to 881

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 64.1, which was -1.75 lower than the previous day. The implied volatity was 16.19, the open interest changed by 13 which increased total open position to 638

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 65.5, which was 2.5 higher than the previous day. The implied volatity was 15.72, the open interest changed by 16 which increased total open position to 622

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 62.5, which was -6.05 lower than the previous day. The implied volatity was 15.10, the open interest changed by 321 which increased total open position to 608

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 68.85, which was -3.3 lower than the previous day. The implied volatity was 15.59, the open interest changed by -25 which decreased total open position to 302

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 74.25, which was -1 lower than the previous day. The implied volatity was 15.07, the open interest changed by 54 which increased total open position to 323

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 74.65, which was 8.1 higher than the previous day. The implied volatity was 16.19, the open interest changed by 175 which increased total open position to 265

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 67.5, which was -14.8 lower than the previous day. The implied volatity was 16.35, the open interest changed by 11 which increased total open position to 90

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 82, which was -11.2 lower than the previous day. The implied volatity was 14.91, the open interest changed by 1 which increased total open position to 79

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 92.6, which was 9.95 higher than the previous day. The implied volatity was 15.71, the open interest changed by 0 which decreased total open position to 78

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 83, which was -13 lower than the previous day. The implied volatity was 15.66, the open interest changed by -5 which decreased total open position to 78

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 96, which was 4.75 higher than the previous day. The implied volatity was 15.42, the open interest changed by 0 which decreased total open position to 83

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 90.25, which was 15.15 higher than the previous day. The implied volatity was 18.00, the open interest changed by 9 which increased total open position to 84

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 84, which was 65.45 higher than the previous day. The implied volatity was 21.71, the open interest changed by 3 which increased total open position to 76

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 18.55, which was -3.45 lower than the previous day. The implied volatity was 19.38, the open interest changed by 6 which increased total open position to 72

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 22, which was 6.65 higher than the previous day. The implied volatity was 21.00, the open interest changed by 4 which increased total open position to 43

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 16, which was 1.3 higher than the previous day. The implied volatity was 20.65, the open interest changed by 0 which decreased total open position to 39

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 14.7, which was 7.05 higher than the previous day. The implied volatity was 20.49, the open interest changed by 19 which increased total open position to 38

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 7.65, which was -1.45 lower than the previous day. The implied volatity was 21.66, the open interest changed by 4 which increased total open position to 18

On 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 9.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 13

On 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 9.45, which was -2.35 lower than the previous day. The implied volatity was 21.00, the open interest changed by 2 which increased total open position to 8

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 11.8, which was 2.8 higher than the previous day. The implied volatity was 21.13, the open interest changed by 4 which increased total open position to 5

ASIANPAINT 30DEC2025 2880 PE
Delta: -0.68 Vega: 2.39 Theta: -0.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	97.8 ₹ 24,450	73.45 18362.50	20.75	2,570 6,42,500	-1 -250	688 1,72,000
8 Dec	2928.30	26 ₹ 6,500	9.95 2487.50	17.96	1,566 3,91,500	-105 -26,250	692 1,73,000
5 Dec	2968.50	16.25 ₹ 4,062.5	-3.4 -850.00	17.08	580 1,45,000	6 1,500	798 1,99,500
4 Dec	2957.20	19.45 ₹ 4,862.5	-3 -750.00	17.56	1,300 3,25,000	-128 -32,000	791 1,97,750
3 Dec	2953.50	23 ₹ 5,750	-3.7 -925.00	18.24	1,434 3,58,500	-30 -7,500	919 2,29,750
2 Dec	2954.40	24.1 ₹ 6,025	-33.3 -8325.00	19.18	3,637 9,09,250	245 61,250	961 2,40,250
1 Dec	2867.60	58 ₹ 14,500	6.4 1600.00	19.07	1,334 3,33,500	177 44,250	717 1,79,250
28 Nov	2874.40	50.5 ₹ 12,625	-2.25 -562.50	17.43	1,220 3,05,000	57 14,250	541 1,35,250
27 Nov	2879.10	53.25 ₹ 13,312.5	-0.35 -87.50	18.47	1,857 4,64,250	-28 -7,000	483 1,20,750
26 Nov	2874.00	53.15 ₹ 13,287.5	-5.7 -1425.00	17.81	1,525 3,81,250	113 28,250	512 1,28,000
25 Nov	2875.80	58 ₹ 14,500	-1.05 -262.50	19.78	830 2,07,500	78 19,500	403 1,00,750
24 Nov	2879.20	56.8 ₹ 14,200	-5.5 -1375.00	20.45	544 1,36,000	94 23,500	322 80,500
21 Nov	2876.60	62.15 ₹ 15,537.5	-8.35 -2087.50	20.01	366 91,500	90 22,500	228 57,000
20 Nov	2859.80	69.8 ₹ 17,450	6.65 1662.50	19.99	200 50,000	-24 -6,000	139 34,750
19 Nov	2893.70	64.5 ₹ 16,125	2.5 625.00	22.09	71 17,750	11 2,750	164 41,000
18 Nov	2906.00	62.75 ₹ 15,687.5	-9.75 -2437.50	22.52	66 16,500	4 1,000	153 38,250
17 Nov	2887.90	71.6 ₹ 17,900	5.45 1362.50	22.89	157 39,250	5 1,250	149 37,250
14 Nov	2906.40	66.1 ₹ 16,525	-15 -3750.00	22.68	74 18,500	21 5,250	143 35,750
13 Nov	2879.40	81.2 ₹ 20,300	-412.7 -103175.00	23.46	195 48,750	119 29,750	119 29,750
12 Nov	2769.80	493.9 ₹ 1,23,475	0 0.00	-	0 0	0 0	0 0
11 Nov	2657.20	493.9 ₹ 1,23,475	0 0.00	-	0 0	0 0	0 0
10 Nov	2650.40	493.9 ₹ 1,23,475	0 0.00	-	0 0	0 0	0 0
7 Nov	2613.80	493.9 ₹ 1,23,475	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	493.9 ₹ 1,23,475	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	493.9 ₹ 1,23,475	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	493.9 ₹ 1,23,475	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	493.9 ₹ 1,23,475	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	493.9 ₹ 1,23,475	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2880 expiring on 30DEC2025

Delta for 2880 PE is -0.68

Historical price for 2880 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 97.8, which was 73.45 higher than the previous day. The implied volatity was 20.75, the open interest changed by -1 which decreased total open position to 688

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 26, which was 9.95 higher than the previous day. The implied volatity was 17.96, the open interest changed by -105 which decreased total open position to 692

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 16.25, which was -3.4 lower than the previous day. The implied volatity was 17.08, the open interest changed by 6 which increased total open position to 798

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 19.45, which was -3 lower than the previous day. The implied volatity was 17.56, the open interest changed by -128 which decreased total open position to 791

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 23, which was -3.7 lower than the previous day. The implied volatity was 18.24, the open interest changed by -30 which decreased total open position to 919

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 24.1, which was -33.3 lower than the previous day. The implied volatity was 19.18, the open interest changed by 245 which increased total open position to 961

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 58, which was 6.4 higher than the previous day. The implied volatity was 19.07, the open interest changed by 177 which increased total open position to 717

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 50.5, which was -2.25 lower than the previous day. The implied volatity was 17.43, the open interest changed by 57 which increased total open position to 541

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 53.25, which was -0.35 lower than the previous day. The implied volatity was 18.47, the open interest changed by -28 which decreased total open position to 483

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 53.15, which was -5.7 lower than the previous day. The implied volatity was 17.81, the open interest changed by 113 which increased total open position to 512

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 58, which was -1.05 lower than the previous day. The implied volatity was 19.78, the open interest changed by 78 which increased total open position to 403

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 56.8, which was -5.5 lower than the previous day. The implied volatity was 20.45, the open interest changed by 94 which increased total open position to 322

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 62.15, which was -8.35 lower than the previous day. The implied volatity was 20.01, the open interest changed by 90 which increased total open position to 228

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 69.8, which was 6.65 higher than the previous day. The implied volatity was 19.99, the open interest changed by -24 which decreased total open position to 139

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 64.5, which was 2.5 higher than the previous day. The implied volatity was 22.09, the open interest changed by 11 which increased total open position to 164

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 62.75, which was -9.75 lower than the previous day. The implied volatity was 22.52, the open interest changed by 4 which increased total open position to 153

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 71.6, which was 5.45 higher than the previous day. The implied volatity was 22.89, the open interest changed by 5 which increased total open position to 149

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 66.1, which was -15 lower than the previous day. The implied volatity was 22.68, the open interest changed by 21 which increased total open position to 143

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 81.2, which was -412.7 lower than the previous day. The implied volatity was 23.46, the open interest changed by 119 which increased total open position to 119

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 493.9, 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 493.9, 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 493.9, 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 493.9, 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 493.9, 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 493.9, 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 493.9, 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 493.9, 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 493.9, 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