ASIANPAINT

Asian Paints Limited

2960 +2.80 (0.09%)

L: 2941 H: 2968

Back to Option Chain

Historical option data for ASIANPAINT
05 Dec 2025 02:45 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 2920 CE
Delta: 0.75 Vega: 2.49 Theta: -1.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2966.20	82.15 ₹ 20,537.5	4 1000.00	13.32	387 96,750	-18 -4,500	602 1,50,500
4 Dec	2957.20	78.25 ₹ 19,562.5	-3 -750.00	14.44	917 2,29,250	-77 -19,250	626 1,56,500
3 Dec	2953.50	80.2 ₹ 20,050	-5.15 -1287.50	15.85	1,380 3,45,000	-98 -24,500	708 1,77,000
2 Dec	2954.40	89.55 ₹ 22,387.5	50.7 12675.00	16.73	11,529 28,82,250	130 32,500	840 2,10,000
1 Dec	2867.60	38.65 ₹ 9,662.5	-8 -2000.00	16.52	593 1,48,250	8 2,000	711 1,77,750
28 Nov	2874.40	46.35 ₹ 11,587.5	-0.7 -175.00	16.63	1,079 2,69,750	-32 -8,000	704 1,76,000
27 Nov	2879.10	46.7 ₹ 11,675	2.35 587.50	15.97	3,872 9,68,000	464 1,16,000	735 1,83,750
26 Nov	2874.00	44.3 ₹ 11,075	-5.7 -1425.00	15.42	691 1,72,750	34 8,500	271 67,750

25 Nov	2875.80	50.65 ₹ 12,662.5	-2.1 -525.00	16.12	528 1,32,000	73 18,250	238 59,500
24 Nov	2879.20	50.4 ₹ 12,600	-6.15 -1537.50	14.38	282 70,500	67 16,750	166 41,500
21 Nov	2876.60	57.2 ₹ 14,300	7.9 1975.00	16.89	120 30,000	11 2,750	97 24,250
20 Nov	2859.80	49 ₹ 12,250	-14.4 -3600.00	16.36	84 21,000	13 3,250	89 22,250
19 Nov	2893.70	63 ₹ 15,750	-9.25 -2312.50	15.70	86 21,500	14 3,500	76 19,000
18 Nov	2906.00	73.2 ₹ 18,300	9.15 2287.50	16.62	49 12,250	-5 -1,250	61 15,250
17 Nov	2887.90	64.2 ₹ 16,050	-14.5 -3625.00	16.30	73 18,250	30 7,500	65 16,250
14 Nov	2906.40	79 ₹ 19,750	6.1 1525.00	16.92	43 10,750	24 6,000	30 7,500
13 Nov	2879.40	72.45 ₹ 18,112.5	66.75 16687.50	18.58	8 2,000	6 1,500	6 1,500
12 Nov	2769.80	5.7 ₹ 1,425	0 0.00	1.38	0 0	0 0	0 0

For Asian Paints Limited - strike price 2920 expiring on 30DEC2025

Delta for 2920 CE is 0.75

Historical price for 2920 CE is as follows

On 5 Dec ASIANPAINT was trading at 2966.20. The strike last trading price was 82.15, which was 4 higher than the previous day. The implied volatity was 13.32, the open interest changed by -18 which decreased total open position to 602

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 78.25, which was -3 lower than the previous day. The implied volatity was 14.44, the open interest changed by -77 which decreased total open position to 626

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 80.2, which was -5.15 lower than the previous day. The implied volatity was 15.85, the open interest changed by -98 which decreased total open position to 708

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 89.55, which was 50.7 higher than the previous day. The implied volatity was 16.73, the open interest changed by 130 which increased total open position to 840

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 38.65, which was -8 lower than the previous day. The implied volatity was 16.52, the open interest changed by 8 which increased total open position to 711

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 46.35, which was -0.7 lower than the previous day. The implied volatity was 16.63, the open interest changed by -32 which decreased total open position to 704

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 46.7, which was 2.35 higher than the previous day. The implied volatity was 15.97, the open interest changed by 464 which increased total open position to 735

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 44.3, which was -5.7 lower than the previous day. The implied volatity was 15.42, the open interest changed by 34 which increased total open position to 271

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 50.65, which was -2.1 lower than the previous day. The implied volatity was 16.12, the open interest changed by 73 which increased total open position to 238

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 50.4, which was -6.15 lower than the previous day. The implied volatity was 14.38, the open interest changed by 67 which increased total open position to 166

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 57.2, which was 7.9 higher than the previous day. The implied volatity was 16.89, the open interest changed by 11 which increased total open position to 97

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 49, which was -14.4 lower than the previous day. The implied volatity was 16.36, the open interest changed by 13 which increased total open position to 89

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 63, which was -9.25 lower than the previous day. The implied volatity was 15.70, the open interest changed by 14 which increased total open position to 76

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 73.2, which was 9.15 higher than the previous day. The implied volatity was 16.62, the open interest changed by -5 which decreased total open position to 61

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 64.2, which was -14.5 lower than the previous day. The implied volatity was 16.30, the open interest changed by 30 which increased total open position to 65

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 79, which was 6.1 higher than the previous day. The implied volatity was 16.92, the open interest changed by 24 which increased total open position to 30

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 72.45, which was 66.75 higher than the previous day. The implied volatity was 18.58, the open interest changed by 6 which increased total open position to 6

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 2920 PE
Delta: -0.30 Vega: 2.71 Theta: -0.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2966.20	26.5 ₹ 6,625	-4.9 -1225.00	17.35	579 1,44,750	14 3,500	933 2,33,250
4 Dec	2957.20	31.4 ₹ 7,850	-3.5 -875.00	17.59	1,769 4,42,250	-29 -7,250	925 2,31,250
3 Dec	2953.50	35.3 ₹ 8,825	-4.45 -1112.50	18.10	2,785 6,96,250	-108 -27,000	958 2,39,500
2 Dec	2954.40	36.25 ₹ 9,062.5	-44.65 -11162.50	19.10	4,821 12,05,250	821 2,05,250	1,075 2,68,750
1 Dec	2867.60	81.2 ₹ 20,300	8.7 2175.00	19.12	175 43,750	-18 -4,500	254 63,500
28 Nov	2874.40	71.8 ₹ 17,950	-1.85 -462.50	17.68	238 59,500	27 6,750	273 68,250
27 Nov	2879.10	74.45 ₹ 18,612.5	-0.9 -225.00	18.80	772 1,93,000	107 26,750	243 60,750
26 Nov	2874.00	73.85 ₹ 18,462.5	-6 -1500.00	17.91	176 44,000	4 1,000	136 34,000
25 Nov	2875.80	80 ₹ 20,000	-1.1 -275.00	20.41	297 74,250	81 20,250	136 34,000
24 Nov	2879.20	78.9 ₹ 19,725	1.5 375.00	21.33	118 29,500	4 1,000	51 12,750
21 Nov	2876.60	77.4 ₹ 19,350	-15.45 -3862.50	18.82	9 2,250	2 500	48 12,000
20 Nov	2859.80	92.3 ₹ 23,075	8.65 2162.50	20.40	64 16,000	1 250	46 11,500
19 Nov	2893.70	84.8 ₹ 21,200	3.45 862.50	22.55	93 23,250	-8 -2,000	44 11,000
18 Nov	2906.00	83.3 ₹ 20,825	-10.7 -2675.00	23.21	98 24,500	19 4,750	52 13,000
17 Nov	2887.90	94 ₹ 23,500	8.65 2162.50	23.75	75 18,750	23 5,750	34 8,500
14 Nov	2906.40	86 ₹ 21,500	-445.5 -111375.00	23.19	16 4,000	10 2,500	10 2,500
13 Nov	2879.40	531.5 ₹ 1,32,875	0 0.00	-	0 0	0 0	0 0
12 Nov	2769.80	531.5 ₹ 1,32,875	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2920 expiring on 30DEC2025

Delta for 2920 PE is -0.30

Historical price for 2920 PE is as follows

On 5 Dec ASIANPAINT was trading at 2966.20. The strike last trading price was 26.5, which was -4.9 lower than the previous day. The implied volatity was 17.35, the open interest changed by 14 which increased total open position to 933

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 31.4, which was -3.5 lower than the previous day. The implied volatity was 17.59, the open interest changed by -29 which decreased total open position to 925

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 35.3, which was -4.45 lower than the previous day. The implied volatity was 18.10, the open interest changed by -108 which decreased total open position to 958

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 36.25, which was -44.65 lower than the previous day. The implied volatity was 19.10, the open interest changed by 821 which increased total open position to 1075

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 81.2, which was 8.7 higher than the previous day. The implied volatity was 19.12, the open interest changed by -18 which decreased total open position to 254

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 71.8, which was -1.85 lower than the previous day. The implied volatity was 17.68, the open interest changed by 27 which increased total open position to 273

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 74.45, which was -0.9 lower than the previous day. The implied volatity was 18.80, the open interest changed by 107 which increased total open position to 243

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 73.85, which was -6 lower than the previous day. The implied volatity was 17.91, the open interest changed by 4 which increased total open position to 136

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 80, which was -1.1 lower than the previous day. The implied volatity was 20.41, the open interest changed by 81 which increased total open position to 136

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 78.9, which was 1.5 higher than the previous day. The implied volatity was 21.33, the open interest changed by 4 which increased total open position to 51

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 77.4, which was -15.45 lower than the previous day. The implied volatity was 18.82, the open interest changed by 2 which increased total open position to 48

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 92.3, which was 8.65 higher than the previous day. The implied volatity was 20.40, the open interest changed by 1 which increased total open position to 46

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 84.8, which was 3.45 higher than the previous day. The implied volatity was 22.55, the open interest changed by -8 which decreased total open position to 44

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 83.3, which was -10.7 lower than the previous day. The implied volatity was 23.21, the open interest changed by 19 which increased total open position to 52

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 94, which was 8.65 higher than the previous day. The implied volatity was 23.75, the open interest changed by 23 which increased total open position to 34

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 86, which was -445.5 lower than the previous day. The implied volatity was 23.19, the open interest changed by 10 which increased total open position to 10

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 531.5, 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 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 531.5, 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