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 2960 CE
Delta: 0.14 Vega: 1.47 Theta: -0.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	8.85 ₹ 2,212.5	-25 -6250.00	19.42	5,706 14,26,500	729 1,82,250	2,085 5,21,250
8 Dec	2928.30	33.2 ₹ 8,300	-24.55 -6137.50	14.51	2,636 6,59,000	173 43,250	1,361 3,40,250
5 Dec	2968.50	56 ₹ 14,000	0.35 87.50	14.36	2,679 6,69,750	-79 -19,750	1,188 2,97,000
4 Dec	2957.20	54.25 ₹ 13,562.5	-4.6 -1150.00	14.60	4,821 12,05,250	-422 -1,05,500	1,267 3,16,750
3 Dec	2953.50	58 ₹ 14,500	-5.2 -1300.00	16.24	7,632 19,08,000	369 92,250	1,689 4,22,250
2 Dec	2954.40	66.8 ₹ 16,700	40.45 10112.50	17.16	7,866 19,66,500	977 2,44,250	1,307 3,26,750
1 Dec	2867.60	25.8 ₹ 6,450	-6.8 -1700.00	16.74	573 1,43,250	59 14,750	328 82,000
28 Nov	2874.40	31.3 ₹ 7,825	-1.45 -362.50	16.58	531 1,32,750	37 9,250	268 67,000
27 Nov	2879.10	32.35 ₹ 8,087.5	1.9 475.00	16.24	1,079 2,69,750	59 14,750	229 57,250
26 Nov	2874.00	31.2 ₹ 7,800	-4.8 -1200.00	15.96	386 96,500	31 7,750	173 43,250
25 Nov	2875.80	36.15 ₹ 9,037.5	-1.9 -475.00	16.49	326 81,500	-42 -10,500	136 34,000
24 Nov	2879.20	39.45 ₹ 9,862.5	-2.2 -550.00	16.03	238 59,500	30 7,500	179 44,750
21 Nov	2876.60	41.5 ₹ 10,375	4.8 1200.00	17.02	174 43,500	22 5,500	139 34,750
20 Nov	2859.80	37.2 ₹ 9,300	-11.05 -2762.50	17.16	158 39,500	73 18,250	117 29,250
19 Nov	2893.70	47.75 ₹ 11,937.5	-8.35 -2087.50	16.38	48 12,000	16 4,000	43 10,750
18 Nov	2906.00	56.1 ₹ 14,025	6.65 1662.50	17.09	35 8,750	0 0	29 7,250
17 Nov	2887.90	49.25 ₹ 12,312.5	-8.75 -2187.50	16.93	18 4,500	9 2,250	28 7,000

14 Nov	2906.40	58 ₹ 14,500	-1 -250.00	16.48	21 5,250	12 3,000	20 5,000
13 Nov	2879.40	59 ₹ 14,750	45 11250.00	19.45	7 1,750	6 1,500	7 1,750
12 Nov	2769.80	14 ₹ 3,500	9.65 2412.50	10.90	1 250	0 0	0 0

For Asian Paints Limited - strike price 2960 expiring on 30DEC2025

Delta for 2960 CE is 0.14

Historical price for 2960 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 8.85, which was -25 lower than the previous day. The implied volatity was 19.42, the open interest changed by 729 which increased total open position to 2085

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 33.2, which was -24.55 lower than the previous day. The implied volatity was 14.51, the open interest changed by 173 which increased total open position to 1361

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 56, which was 0.35 higher than the previous day. The implied volatity was 14.36, the open interest changed by -79 which decreased total open position to 1188

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 54.25, which was -4.6 lower than the previous day. The implied volatity was 14.60, the open interest changed by -422 which decreased total open position to 1267

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 58, which was -5.2 lower than the previous day. The implied volatity was 16.24, the open interest changed by 369 which increased total open position to 1689

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 66.8, which was 40.45 higher than the previous day. The implied volatity was 17.16, the open interest changed by 977 which increased total open position to 1307

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 25.8, which was -6.8 lower than the previous day. The implied volatity was 16.74, the open interest changed by 59 which increased total open position to 328

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 31.3, which was -1.45 lower than the previous day. The implied volatity was 16.58, the open interest changed by 37 which increased total open position to 268

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 32.35, which was 1.9 higher than the previous day. The implied volatity was 16.24, the open interest changed by 59 which increased total open position to 229

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 31.2, which was -4.8 lower than the previous day. The implied volatity was 15.96, the open interest changed by 31 which increased total open position to 173

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 36.15, which was -1.9 lower than the previous day. The implied volatity was 16.49, the open interest changed by -42 which decreased total open position to 136

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 39.45, which was -2.2 lower than the previous day. The implied volatity was 16.03, the open interest changed by 30 which increased total open position to 179

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 41.5, which was 4.8 higher than the previous day. The implied volatity was 17.02, the open interest changed by 22 which increased total open position to 139

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 37.2, which was -11.05 lower than the previous day. The implied volatity was 17.16, the open interest changed by 73 which increased total open position to 117

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 47.75, which was -8.35 lower than the previous day. The implied volatity was 16.38, the open interest changed by 16 which increased total open position to 43

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 56.1, which was 6.65 higher than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 29

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 49.25, which was -8.75 lower than the previous day. The implied volatity was 16.93, the open interest changed by 9 which increased total open position to 28

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 58, which was -1 lower than the previous day. The implied volatity was 16.48, the open interest changed by 12 which increased total open position to 20

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 59, which was 45 higher than the previous day. The implied volatity was 19.45, the open interest changed by 6 which increased total open position to 7

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 14, which was 9.65 higher than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 2960 PE
Delta: -0.81 Vega: 1.82 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	165.75 ₹ 41,437.5	104.4 26100.00	24.00	365 91,250	-80 -20,000	569 1,42,250
8 Dec	2928.30	64.55 ₹ 16,137.5	22.5 5625.00	19.13	2,054 5,13,500	-131 -32,750	666 1,66,500
5 Dec	2968.50	42.35 ₹ 10,587.5	-5.85 -1462.50	17.05	1,789 4,47,250	31 7,750	798 1,99,500
4 Dec	2957.20	47.5 ₹ 11,875	-4.4 -1100.00	17.57	2,407 6,01,750	147 36,750	768 1,92,000
3 Dec	2953.50	53.1 ₹ 13,275	-3.35 -837.50	18.41	3,329 8,32,250	191 47,750	621 1,55,250
2 Dec	2954.40	52.9 ₹ 13,225	-56.5 -14125.00	19.24	1,770 4,42,500	333 83,250	397 99,250
1 Dec	2867.60	109.4 ₹ 27,350	5.9 1475.00	20.53	26 6,500	3 750	63 15,750
28 Nov	2874.40	103.5 ₹ 25,875	3.95 987.50	19.93	7 1,750	-1 -250	60 15,000
27 Nov	2879.10	100.6 ₹ 25,150	-2.75 -687.50	19.50	107 26,750	28 7,000	60 15,000
26 Nov	2874.00	104.2 ₹ 26,050	-0.55 -137.50	19.75	18 4,500	8 2,000	31 7,750
25 Nov	2875.80	104.3 ₹ 26,075	-0.7 -175.00	20.72	64 16,000	9 2,250	23 5,750
24 Nov	2879.20	105 ₹ 26,250	-5.6 -1400.00	22.43	25 6,250	12 3,000	13 3,250
21 Nov	2876.60	110.6 ₹ 27,650	-458.9 -114725.00	21.58	1 250	0 0	0 0
20 Nov	2859.80	569.5 ₹ 1,42,375	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	569.5 ₹ 1,42,375	0 0.00	-	0 0	0 0	0 0
18 Nov	2906.00	569.5 ₹ 1,42,375	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	569.5 ₹ 1,42,375	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	569.5 ₹ 1,42,375	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	569.5 ₹ 1,42,375	0 0.00	-	0 0	0 0	0 0
12 Nov	2769.80	569.5 ₹ 1,42,375	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2960 expiring on 30DEC2025

Delta for 2960 PE is -0.81

Historical price for 2960 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 165.75, which was 104.4 higher than the previous day. The implied volatity was 24.00, the open interest changed by -80 which decreased total open position to 569

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 64.55, which was 22.5 higher than the previous day. The implied volatity was 19.13, the open interest changed by -131 which decreased total open position to 666

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 42.35, which was -5.85 lower than the previous day. The implied volatity was 17.05, the open interest changed by 31 which increased total open position to 798

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 47.5, which was -4.4 lower than the previous day. The implied volatity was 17.57, the open interest changed by 147 which increased total open position to 768

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 53.1, which was -3.35 lower than the previous day. The implied volatity was 18.41, the open interest changed by 191 which increased total open position to 621

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 52.9, which was -56.5 lower than the previous day. The implied volatity was 19.24, the open interest changed by 333 which increased total open position to 397

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 109.4, which was 5.9 higher than the previous day. The implied volatity was 20.53, the open interest changed by 3 which increased total open position to 63

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 103.5, which was 3.95 higher than the previous day. The implied volatity was 19.93, the open interest changed by -1 which decreased total open position to 60

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 100.6, which was -2.75 lower than the previous day. The implied volatity was 19.50, the open interest changed by 28 which increased total open position to 60

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 104.2, which was -0.55 lower than the previous day. The implied volatity was 19.75, the open interest changed by 8 which increased total open position to 31

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 104.3, which was -0.7 lower than the previous day. The implied volatity was 20.72, the open interest changed by 9 which increased total open position to 23

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 105, which was -5.6 lower than the previous day. The implied volatity was 22.43, the open interest changed by 12 which increased total open position to 13

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 110.6, which was -458.9 lower than the previous day. The implied volatity was 21.58, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 569.5, 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 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 569.5, 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 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 569.5, 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 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 569.5, 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 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 569.5, 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 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 569.5, 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 569.5, 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