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 2900 CE
Delta: 0.24 Vega: 2.10 Theta: -1.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	17.1 ₹ 4,275	-46.25 -11562.50	18.10	16,002 40,00,500	1,135 2,83,750	2,770 6,92,500
8 Dec	2928.30	61.95 ₹ 15,487.5	-33.5 -8375.00	13.25	1,962 4,90,500	-152 -38,000	1,636 4,09,000
5 Dec	2968.50	92.1 ₹ 23,025	0.1 25.00	12.61	873 2,18,250	-100 -25,000	1,788 4,47,000
4 Dec	2957.20	91.3 ₹ 22,825	-2.95 -737.50	13.99	1,677 4,19,250	-128 -32,000	1,887 4,71,750
3 Dec	2953.50	93 ₹ 23,250	-4.95 -1237.50	15.60	4,178 10,44,500	-198 -49,500	2,016 5,04,000
2 Dec	2954.40	103.5 ₹ 25,875	56.1 14025.00	16.83	24,979 62,44,750	-654 -1,63,500	2,281 5,70,250
1 Dec	2867.60	46.75 ₹ 11,687.5	-9.35 -2337.50	16.43	3,338 8,34,500	351 87,750	2,897 7,24,250
28 Nov	2874.40	54.95 ₹ 13,737.5	-0.95 -237.50	16.50	4,518 11,29,500	73 18,250	2,545 6,36,250
27 Nov	2879.10	55.6 ₹ 13,900	2.4 600.00	15.86	9,475 23,68,750	402 1,00,500	2,474 6,18,500
26 Nov	2874.00	53 ₹ 13,250	-5.95 -1487.50	15.31	4,389 10,97,250	348 87,000	2,076 5,19,000
25 Nov	2875.80	59.25 ₹ 14,812.5	-4.1 -1025.00	15.99	4,133 10,33,250	295 73,750	1,734 4,33,500
24 Nov	2879.20	63.7 ₹ 15,925	-1.5 -375.00	15.27	3,200 8,00,000	358 89,500	1,425 3,56,250
21 Nov	2876.60	64.4 ₹ 16,100	7.1 1775.00	16.27	1,934 4,83,500	361 90,250	1,071 2,67,750

20 Nov	2859.80	58.4 ₹ 14,600	-13.75 -3437.50	16.53	830 2,07,500	26 6,500	711 1,77,750
19 Nov	2893.70	72 ₹ 18,000	-10.2 -2550.00	15.33	378 94,500	-1 -250	686 1,71,500
18 Nov	2906.00	81 ₹ 20,250	8.05 2012.50	15.81	450 1,12,500	15 3,750	687 1,71,750
17 Nov	2887.90	73 ₹ 18,250	-15.8 -3950.00	15.96	929 2,32,250	-80 -20,000	672 1,68,000
14 Nov	2906.40	89.75 ₹ 22,437.5	8 2000.00	16.88	525 1,31,250	37 9,250	756 1,89,000
13 Nov	2879.40	81.2 ₹ 20,300	16.95 4237.50	18.35	1,353 3,38,250	373 93,250	716 1,79,000
12 Nov	2769.80	75.5 ₹ 18,875	57.45 14362.50	21.80	596 1,49,000	266 66,500	325 81,250
11 Nov	2657.20	18.5 ₹ 4,625	0.4 100.00	20.61	40 10,000	19 4,750	57 14,250
10 Nov	2650.40	18.1 ₹ 4,525	4.8 1200.00	20.76	45 11,250	24 6,000	37 9,250
7 Nov	2613.80	13.3 ₹ 3,325	-1.65 -412.50	20.56	8 2,000	6 1,500	12 3,000
6 Nov	2602.90	14.95 ₹ 3,737.5	4.15 1037.50	21.61	6 1,500	5 1,250	5 1,250

For Asian Paints Limited - strike price 2900 expiring on 30DEC2025

Delta for 2900 CE is 0.24

Historical price for 2900 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 17.1, which was -46.25 lower than the previous day. The implied volatity was 18.10, the open interest changed by 1135 which increased total open position to 2770

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 61.95, which was -33.5 lower than the previous day. The implied volatity was 13.25, the open interest changed by -152 which decreased total open position to 1636

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 92.1, which was 0.1 higher than the previous day. The implied volatity was 12.61, the open interest changed by -100 which decreased total open position to 1788

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 91.3, which was -2.95 lower than the previous day. The implied volatity was 13.99, the open interest changed by -128 which decreased total open position to 1887

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 93, which was -4.95 lower than the previous day. The implied volatity was 15.60, the open interest changed by -198 which decreased total open position to 2016

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 103.5, which was 56.1 higher than the previous day. The implied volatity was 16.83, the open interest changed by -654 which decreased total open position to 2281

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 46.75, which was -9.35 lower than the previous day. The implied volatity was 16.43, the open interest changed by 351 which increased total open position to 2897

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 54.95, which was -0.95 lower than the previous day. The implied volatity was 16.50, the open interest changed by 73 which increased total open position to 2545

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 55.6, which was 2.4 higher than the previous day. The implied volatity was 15.86, the open interest changed by 402 which increased total open position to 2474

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 53, which was -5.95 lower than the previous day. The implied volatity was 15.31, the open interest changed by 348 which increased total open position to 2076

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 59.25, which was -4.1 lower than the previous day. The implied volatity was 15.99, the open interest changed by 295 which increased total open position to 1734

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 63.7, which was -1.5 lower than the previous day. The implied volatity was 15.27, the open interest changed by 358 which increased total open position to 1425

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 64.4, which was 7.1 higher than the previous day. The implied volatity was 16.27, the open interest changed by 361 which increased total open position to 1071

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 58.4, which was -13.75 lower than the previous day. The implied volatity was 16.53, the open interest changed by 26 which increased total open position to 711

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 72, which was -10.2 lower than the previous day. The implied volatity was 15.33, the open interest changed by -1 which decreased total open position to 686

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 81, which was 8.05 higher than the previous day. The implied volatity was 15.81, the open interest changed by 15 which increased total open position to 687

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 73, which was -15.8 lower than the previous day. The implied volatity was 15.96, the open interest changed by -80 which decreased total open position to 672

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 89.75, which was 8 higher than the previous day. The implied volatity was 16.88, the open interest changed by 37 which increased total open position to 756

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 81.2, which was 16.95 higher than the previous day. The implied volatity was 18.35, the open interest changed by 373 which increased total open position to 716

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 75.5, which was 57.45 higher than the previous day. The implied volatity was 21.80, the open interest changed by 266 which increased total open position to 325

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 18.5, which was 0.4 higher than the previous day. The implied volatity was 20.61, the open interest changed by 19 which increased total open position to 57

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 18.1, which was 4.8 higher than the previous day. The implied volatity was 20.76, the open interest changed by 24 which increased total open position to 37

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 13.3, which was -1.65 lower than the previous day. The implied volatity was 20.56, the open interest changed by 6 which increased total open position to 12

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 14.95, which was 4.15 higher than the previous day. The implied volatity was 21.61, the open interest changed by 5 which increased total open position to 5

ASIANPAINT 30DEC2025 2900 PE
Delta: -0.72 Vega: 2.27 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	113.45 ₹ 28,362.5	80.5 20125.00	21.74	4,828 12,07,000	-644 -1,61,000	1,213 3,03,250
8 Dec	2928.30	33.55 ₹ 8,387.5	12.4 3100.00	18.16	5,097 12,74,250	-822 -2,05,500	1,868 4,67,000
5 Dec	2968.50	21.15 ₹ 5,287.5	-3.75 -937.50	17.06	3,133 7,83,250	123 30,750	2,699 6,74,750
4 Dec	2957.20	24.5 ₹ 6,125	-3.65 -912.50	17.42	4,328 10,82,000	341 85,250	2,567 6,41,750
3 Dec	2953.50	28.45 ₹ 7,112.5	-4.05 -1012.50	18.09	5,187 12,96,750	-242 -60,500	2,236 5,59,000
2 Dec	2954.40	29.7 ₹ 7,425	-38.65 -9662.50	19.13	11,200 28,00,000	1,255 3,13,750	2,467 6,16,750
1 Dec	2867.60	69.55 ₹ 17,387.5	8.05 2012.50	19.46	1,413 3,53,250	-66 -16,500	1,206 3,01,500
28 Nov	2874.40	61 ₹ 15,250	-1.8 -450.00	17.66	1,822 4,55,500	110 27,500	1,274 3,18,500
27 Nov	2879.10	63.5 ₹ 15,875	-0.45 -112.50	18.68	4,140 10,35,000	-49 -12,250	1,170 2,92,500
26 Nov	2874.00	64.05 ₹ 16,012.5	-4.9 -1225.00	18.16	2,706 6,76,500	261 65,250	1,220 3,05,000
25 Nov	2875.80	68.55 ₹ 17,137.5	-0.1 -25.00	19.98	2,730 6,82,500	51 12,750	953 2,38,250
24 Nov	2879.20	68.3 ₹ 17,075	-4.45 -1112.50	21.14	3,144 7,86,000	306 76,500	890 2,22,500
21 Nov	2876.60	71.9 ₹ 17,975	-9.85 -2462.50	20.09	582 1,45,500	99 24,750	589 1,47,250
20 Nov	2859.80	81.35 ₹ 20,337.5	8 2000.00	20.38	630 1,57,500	-58 -14,500	490 1,22,500
19 Nov	2893.70	72.1 ₹ 18,025	0.65 162.50	21.75	459 1,14,750	59 14,750	548 1,37,000
18 Nov	2906.00	72.5 ₹ 18,125	-10.05 -2512.50	22.82	416 1,04,000	65 16,250	489 1,22,250
17 Nov	2887.90	83.1 ₹ 20,775	7.75 1937.50	23.49	558 1,39,500	81 20,250	423 1,05,750
14 Nov	2906.40	75 ₹ 18,750	-15.55 -3887.50	22.76	447 1,11,750	166 41,500	343 85,750
13 Nov	2879.40	91 ₹ 22,750	-34 -8500.00	23.53	240 60,000	171 42,750	173 43,250
12 Nov	2769.80	125 ₹ 31,250	-246.05 -61512.50	26.54	2 500	1 250	1 250
11 Nov	2657.20	371.05 ₹ 92,762.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2650.40	371.05 ₹ 92,762.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2613.80	371.05 ₹ 92,762.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2900 expiring on 30DEC2025

Delta for 2900 PE is -0.72

Historical price for 2900 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 113.45, which was 80.5 higher than the previous day. The implied volatity was 21.74, the open interest changed by -644 which decreased total open position to 1213

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 33.55, which was 12.4 higher than the previous day. The implied volatity was 18.16, the open interest changed by -822 which decreased total open position to 1868

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 21.15, which was -3.75 lower than the previous day. The implied volatity was 17.06, the open interest changed by 123 which increased total open position to 2699

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 24.5, which was -3.65 lower than the previous day. The implied volatity was 17.42, the open interest changed by 341 which increased total open position to 2567

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 28.45, which was -4.05 lower than the previous day. The implied volatity was 18.09, the open interest changed by -242 which decreased total open position to 2236

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 29.7, which was -38.65 lower than the previous day. The implied volatity was 19.13, the open interest changed by 1255 which increased total open position to 2467

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 69.55, which was 8.05 higher than the previous day. The implied volatity was 19.46, the open interest changed by -66 which decreased total open position to 1206

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 61, which was -1.8 lower than the previous day. The implied volatity was 17.66, the open interest changed by 110 which increased total open position to 1274

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 63.5, which was -0.45 lower than the previous day. The implied volatity was 18.68, the open interest changed by -49 which decreased total open position to 1170

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 64.05, which was -4.9 lower than the previous day. The implied volatity was 18.16, the open interest changed by 261 which increased total open position to 1220

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 68.55, which was -0.1 lower than the previous day. The implied volatity was 19.98, the open interest changed by 51 which increased total open position to 953

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 68.3, which was -4.45 lower than the previous day. The implied volatity was 21.14, the open interest changed by 306 which increased total open position to 890

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 71.9, which was -9.85 lower than the previous day. The implied volatity was 20.09, the open interest changed by 99 which increased total open position to 589

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 81.35, which was 8 higher than the previous day. The implied volatity was 20.38, the open interest changed by -58 which decreased total open position to 490

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 72.1, which was 0.65 higher than the previous day. The implied volatity was 21.75, the open interest changed by 59 which increased total open position to 548

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 72.5, which was -10.05 lower than the previous day. The implied volatity was 22.82, the open interest changed by 65 which increased total open position to 489

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 83.1, which was 7.75 higher than the previous day. The implied volatity was 23.49, the open interest changed by 81 which increased total open position to 423

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 75, which was -15.55 lower than the previous day. The implied volatity was 22.76, the open interest changed by 166 which increased total open position to 343

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 91, which was -34 lower than the previous day. The implied volatity was 23.53, the open interest changed by 171 which increased total open position to 173

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 125, which was -246.05 lower than the previous day. The implied volatity was 26.54, the open interest changed by 1 which increased total open position to 1

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 371.05, 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 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 371.05, 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 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 371.05, 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 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