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 2980 CE
Delta: 0.11 Vega: 1.28 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	7 ₹ 1,750	-19.65 -4912.50	19.62	3,299 8,24,750	105 26,250	1,122 2,80,500
8 Dec	2928.30	25.6 ₹ 6,400	-21.55 -5387.50	14.54	1,650 4,12,500	-84 -21,000	1,025 2,56,250
5 Dec	2968.50	46.55 ₹ 11,637.5	0.6 150.00	14.74	1,205 3,01,250	-4 -1,000	1,111 2,77,750
4 Dec	2957.20	45.05 ₹ 11,262.5	-4.05 -1012.50	14.91	3,187 7,96,750	254 63,500	1,115 2,78,750
3 Dec	2953.50	47.9 ₹ 11,975	-5.7 -1425.00	16.17	3,048 7,62,000	75 18,750	864 2,16,000
2 Dec	2954.40	56.6 ₹ 14,150	34.85 8712.50	17.20	3,732 9,33,000	580 1,45,000	804 2,01,000
1 Dec	2867.60	21.45 ₹ 5,362.5	-5.3 -1325.00	17.09	282 70,500	47 11,750	223 55,750
28 Nov	2874.40	26 ₹ 6,500	-0.95 -237.50	16.80	266 66,500	17 4,250	175 43,750
27 Nov	2879.10	26.85 ₹ 6,712.5	1.6 400.00	16.44	788 1,97,000	35 8,750	157 39,250
26 Nov	2874.00	26.1 ₹ 6,525	-4.25 -1062.50	16.24	549 1,37,250	-4 -1,000	123 30,750
25 Nov	2875.80	30 ₹ 7,500	-1.8 -450.00	16.67	340 85,000	17 4,250	125 31,250
24 Nov	2879.20	32.5 ₹ 8,125	-2.65 -662.50	16.03	142 35,500	1 250	107 26,750
21 Nov	2876.60	35 ₹ 8,750	3.95 987.50	17.08	58 14,500	20 5,000	104 26,000
20 Nov	2859.80	31.55 ₹ 7,887.5	-10.3 -2575.00	17.30	129 32,250	13 3,250	85 21,250
19 Nov	2893.70	41.85 ₹ 10,462.5	-7 -1750.00	16.81	99 24,750	42 10,500	67 16,750

18 Nov	2906.00	48.45 ₹ 12,112.5	5.45 1362.50	17.21	30 7,500	8 2,000	24 6,000
17 Nov	2887.90	43 ₹ 10,750	-8.5 -2125.00	17.23	24 6,000	7 1,750	16 4,000
14 Nov	2906.40	51.5 ₹ 12,875	1.2 300.00	16.91	8 2,000	3 750	9 2,250
13 Nov	2879.40	50.25 ₹ 12,562.5	44.4 11100.00	19.10	23 5,750	4 1,000	4 1,000
12 Nov	2769.80	5.85 ₹ 1,462.5	0 0.00	2.75	0 0	0 0	0 0

For Asian Paints Limited - strike price 2980 expiring on 30DEC2025

Delta for 2980 CE is 0.11

Historical price for 2980 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 7, which was -19.65 lower than the previous day. The implied volatity was 19.62, the open interest changed by 105 which increased total open position to 1122

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 25.6, which was -21.55 lower than the previous day. The implied volatity was 14.54, the open interest changed by -84 which decreased total open position to 1025

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 46.55, which was 0.6 higher than the previous day. The implied volatity was 14.74, the open interest changed by -4 which decreased total open position to 1111

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 45.05, which was -4.05 lower than the previous day. The implied volatity was 14.91, the open interest changed by 254 which increased total open position to 1115

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 47.9, which was -5.7 lower than the previous day. The implied volatity was 16.17, the open interest changed by 75 which increased total open position to 864

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 56.6, which was 34.85 higher than the previous day. The implied volatity was 17.20, the open interest changed by 580 which increased total open position to 804

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 21.45, which was -5.3 lower than the previous day. The implied volatity was 17.09, the open interest changed by 47 which increased total open position to 223

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 26, which was -0.95 lower than the previous day. The implied volatity was 16.80, the open interest changed by 17 which increased total open position to 175

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 26.85, which was 1.6 higher than the previous day. The implied volatity was 16.44, the open interest changed by 35 which increased total open position to 157

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 26.1, which was -4.25 lower than the previous day. The implied volatity was 16.24, the open interest changed by -4 which decreased total open position to 123

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 30, which was -1.8 lower than the previous day. The implied volatity was 16.67, the open interest changed by 17 which increased total open position to 125

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 32.5, which was -2.65 lower than the previous day. The implied volatity was 16.03, the open interest changed by 1 which increased total open position to 107

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 35, which was 3.95 higher than the previous day. The implied volatity was 17.08, the open interest changed by 20 which increased total open position to 104

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 31.55, which was -10.3 lower than the previous day. The implied volatity was 17.30, the open interest changed by 13 which increased total open position to 85

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 41.85, which was -7 lower than the previous day. The implied volatity was 16.81, the open interest changed by 42 which increased total open position to 67

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 48.45, which was 5.45 higher than the previous day. The implied volatity was 17.21, the open interest changed by 8 which increased total open position to 24

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 43, which was -8.5 lower than the previous day. The implied volatity was 17.23, the open interest changed by 7 which increased total open position to 16

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 51.5, which was 1.2 higher than the previous day. The implied volatity was 16.91, the open interest changed by 3 which increased total open position to 9

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 50.25, which was 44.4 higher than the previous day. The implied volatity was 19.10, the open interest changed by 4 which increased total open position to 4

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 2980 PE
Delta: -0.82 Vega: 1.76 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	184.25 ₹ 46,062.5	109.5 27375.00	25.70	265 66,250	-72 -18,000	244 61,000
8 Dec	2928.30	77.6 ₹ 19,400	25.65 6412.50	19.61	864 2,16,000	-103 -25,750	323 80,750
5 Dec	2968.50	53.4 ₹ 13,350	-5.1 -1275.00	17.59	445 1,11,250	1 250	426 1,06,500
4 Dec	2957.20	58.65 ₹ 14,662.5	-3.75 -937.50	18.01	1,681 4,20,250	224 56,000	425 1,06,250
3 Dec	2953.50	63.6 ₹ 15,900	-2.9 -725.00	18.56	675 1,68,750	103 25,750	210 52,500
2 Dec	2954.40	62.75 ₹ 15,687.5	-59.6 -14900.00	19.32	271 67,750	70 17,500	109 27,250
1 Dec	2867.60	124.7 ₹ 31,175	10.25 2562.50	21.04	28 7,000	11 2,750	40 10,000
28 Nov	2874.40	114.45 ₹ 28,612.5	-2.9 -725.00	-	0 0	8 2,000	0 0
27 Nov	2879.10	114.45 ₹ 28,612.5	-2.9 -725.00	19.71	40 10,000	7 1,750	28 7,000
26 Nov	2874.00	117.35 ₹ 29,337.5	-2.45 -612.50	-	0 0	5 1,250	0 0
25 Nov	2875.80	117.35 ₹ 29,337.5	-2.45 -612.50	20.65	19 4,750	4 1,000	20 5,000
24 Nov	2879.20	119.85 ₹ 29,962.5	-1.65 -412.50	23.19	18 4,500	4 1,000	17 4,250
21 Nov	2876.60	121.5 ₹ 30,375	-12.4 -3100.00	21.12	1 250	0 0	13 3,250
20 Nov	2859.80	133.9 ₹ 33,475	12.35 3087.50	21.62	26 6,500	12 3,000	13 3,250
19 Nov	2893.70	121.55 ₹ 30,387.5	-323.75 -80937.50	23.47	3 750	0 0	0 0
18 Nov	2906.00	445.3 ₹ 1,11,325	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	445.3 ₹ 1,11,325	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	445.3 ₹ 1,11,325	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	445.3 ₹ 1,11,325	0 0.00	-	0 0	0 0	0 0
12 Nov	2769.80	445.3 ₹ 1,11,325	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2980 expiring on 30DEC2025

Delta for 2980 PE is -0.82

Historical price for 2980 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 184.25, which was 109.5 higher than the previous day. The implied volatity was 25.70, the open interest changed by -72 which decreased total open position to 244

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 77.6, which was 25.65 higher than the previous day. The implied volatity was 19.61, the open interest changed by -103 which decreased total open position to 323

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 53.4, which was -5.1 lower than the previous day. The implied volatity was 17.59, the open interest changed by 1 which increased total open position to 426

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 58.65, which was -3.75 lower than the previous day. The implied volatity was 18.01, the open interest changed by 224 which increased total open position to 425

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 63.6, which was -2.9 lower than the previous day. The implied volatity was 18.56, the open interest changed by 103 which increased total open position to 210

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 62.75, which was -59.6 lower than the previous day. The implied volatity was 19.32, the open interest changed by 70 which increased total open position to 109

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 124.7, which was 10.25 higher than the previous day. The implied volatity was 21.04, the open interest changed by 11 which increased total open position to 40

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 114.45, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 114.45, which was -2.9 lower than the previous day. The implied volatity was 19.71, the open interest changed by 7 which increased total open position to 28

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 117.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 117.35, which was -2.45 lower than the previous day. The implied volatity was 20.65, the open interest changed by 4 which increased total open position to 20

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 119.85, which was -1.65 lower than the previous day. The implied volatity was 23.19, the open interest changed by 4 which increased total open position to 17

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 121.5, which was -12.4 lower than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 13

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 133.9, which was 12.35 higher than the previous day. The implied volatity was 21.62, the open interest changed by 12 which increased total open position to 13

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 121.55, which was -323.75 lower than the previous day. The implied volatity was 23.47, 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 445.3, 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 445.3, 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 445.3, 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 445.3, 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 445.3, 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