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 3000 CE
Delta: 0.09 Vega: 1.12 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	5.85 ₹ 1,462.5	-15.25 -3812.50	20.34	12,114 30,28,500	1,485 3,71,250	4,389 10,97,250

8 Dec	2928.30	20.35 ₹ 5,087.5	-18.3 -4575.00	14.97	4,988 12,47,000	-161 -40,250	2,913 7,28,250
5 Dec	2968.50	37 ₹ 9,250	-0.7 -175.00	14.64	4,503 11,25,750	-50 -12,500	3,097 7,74,250
4 Dec	2957.20	36.95 ₹ 9,237.5	-3.8 -950.00	15.16	8,714 21,78,500	-200 -50,000	3,147 7,86,750
3 Dec	2953.50	40 ₹ 10,000	-4.95 -1237.50	16.41	10,334 25,83,500	-73 -18,250	3,348 8,37,000
2 Dec	2954.40	47.5 ₹ 11,875	29.75 7437.50	17.24	20,455 51,13,750	1,315 3,28,750	3,454 8,63,500
1 Dec	2867.60	17.1 ₹ 4,275	-5.15 -1287.50	17.15	2,321 5,80,250	242 60,500	2,146 5,36,500
28 Nov	2874.40	21.4 ₹ 5,350	-0.95 -237.50	16.98	2,461 6,15,250	46 11,500	1,906 4,76,500
27 Nov	2879.10	22 ₹ 5,500	1.15 287.50	16.58	5,074 12,68,500	468 1,17,000	1,853 4,63,250
26 Nov	2874.00	20.8 ₹ 5,200	-4.6 -1150.00	16.18	2,598 6,49,500	319 79,750	1,383 3,45,750
25 Nov	2875.80	25.6 ₹ 6,400	-1.8 -450.00	16.97	2,224 5,56,000	77 19,250	1,051 2,62,750
24 Nov	2879.20	27.9 ₹ 6,975	-2.25 -562.50	16.47	1,575 3,93,750	114 28,500	971 2,42,750
21 Nov	2876.60	30.2 ₹ 7,550	3.85 962.50	17.41	1,325 3,31,250	51 12,750	853 2,13,250
20 Nov	2859.80	27 ₹ 6,750	-8.65 -2162.50	17.55	1,385 3,46,250	193 48,250	805 2,01,250
19 Nov	2893.70	35.55 ₹ 8,887.5	-6.2 -1550.00	16.92	612 1,53,000	-21 -5,250	614 1,53,500
18 Nov	2906.00	41.6 ₹ 10,400	4.6 1150.00	17.31	593 1,48,250	118 29,500	640 1,60,000
17 Nov	2887.90	36.6 ₹ 9,150	-10.85 -2712.50	17.28	473 1,18,250	91 22,750	519 1,29,750
14 Nov	2906.40	47.35 ₹ 11,837.5	3.25 812.50	17.74	631 1,57,750	49 12,250	427 1,06,750
13 Nov	2879.40	43.05 ₹ 10,762.5	5.75 1437.50	18.96	1,399 3,49,750	289 72,250	377 94,250
12 Nov	2769.80	42 ₹ 10,500	38.7 9675.00	22.08	213 53,250	84 21,000	84 21,000

For Asian Paints Limited - strike price 3000 expiring on 30DEC2025

Delta for 3000 CE is 0.09

Historical price for 3000 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 5.85, which was -15.25 lower than the previous day. The implied volatity was 20.34, the open interest changed by 1485 which increased total open position to 4389

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 20.35, which was -18.3 lower than the previous day. The implied volatity was 14.97, the open interest changed by -161 which decreased total open position to 2913

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 37, which was -0.7 lower than the previous day. The implied volatity was 14.64, the open interest changed by -50 which decreased total open position to 3097

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 36.95, which was -3.8 lower than the previous day. The implied volatity was 15.16, the open interest changed by -200 which decreased total open position to 3147

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 40, which was -4.95 lower than the previous day. The implied volatity was 16.41, the open interest changed by -73 which decreased total open position to 3348

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 47.5, which was 29.75 higher than the previous day. The implied volatity was 17.24, the open interest changed by 1315 which increased total open position to 3454

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 17.1, which was -5.15 lower than the previous day. The implied volatity was 17.15, the open interest changed by 242 which increased total open position to 2146

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 21.4, which was -0.95 lower than the previous day. The implied volatity was 16.98, the open interest changed by 46 which increased total open position to 1906

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 22, which was 1.15 higher than the previous day. The implied volatity was 16.58, the open interest changed by 468 which increased total open position to 1853

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 20.8, which was -4.6 lower than the previous day. The implied volatity was 16.18, the open interest changed by 319 which increased total open position to 1383

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 25.6, which was -1.8 lower than the previous day. The implied volatity was 16.97, the open interest changed by 77 which increased total open position to 1051

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 27.9, which was -2.25 lower than the previous day. The implied volatity was 16.47, the open interest changed by 114 which increased total open position to 971

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 30.2, which was 3.85 higher than the previous day. The implied volatity was 17.41, the open interest changed by 51 which increased total open position to 853

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 27, which was -8.65 lower than the previous day. The implied volatity was 17.55, the open interest changed by 193 which increased total open position to 805

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 35.55, which was -6.2 lower than the previous day. The implied volatity was 16.92, the open interest changed by -21 which decreased total open position to 614

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 41.6, which was 4.6 higher than the previous day. The implied volatity was 17.31, the open interest changed by 118 which increased total open position to 640

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 36.6, which was -10.85 lower than the previous day. The implied volatity was 17.28, the open interest changed by 91 which increased total open position to 519

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 47.35, which was 3.25 higher than the previous day. The implied volatity was 17.74, the open interest changed by 49 which increased total open position to 427

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 43.05, which was 5.75 higher than the previous day. The implied volatity was 18.96, the open interest changed by 289 which increased total open position to 377

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 42, which was 38.7 higher than the previous day. The implied volatity was 22.08, the open interest changed by 84 which increased total open position to 84

ASIANPAINT 30DEC2025 3000 PE
Delta: -0.85 Vega: 1.57 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	202.3 ₹ 50,575	111.4 27850.00	25.74	407 1,01,750	-115 -28,750	289 72,250
8 Dec	2928.30	91.85 ₹ 22,962.5	29.05 7262.50	20.17	623 1,55,750	-125 -31,250	406 1,01,500
5 Dec	2968.50	65.2 ₹ 16,300	-5 -1250.00	17.99	505 1,26,250	-2 -500	529 1,32,250
4 Dec	2957.20	69.35 ₹ 17,337.5	-4.6 -1150.00	17.95	1,111 2,77,750	196 49,000	531 1,32,750
3 Dec	2953.50	75.25 ₹ 18,812.5	-2.65 -662.50	18.75	1,089 2,72,250	-37 -9,250	337 84,250
2 Dec	2954.40	73.95 ₹ 18,487.5	-64.2 -16050.00	19.51	862 2,15,500	223 55,750	365 91,250
1 Dec	2867.60	138.15 ₹ 34,537.5	10.95 2737.50	20.63	208 52,000	-125 -31,250	142 35,500
28 Nov	2874.40	126 ₹ 31,500	-2.45 -612.50	18.21	28 7,000	8 2,000	268 67,000
27 Nov	2879.10	129 ₹ 32,250	-0.2 -50.00	19.91	112 28,000	3 750	265 66,250
26 Nov	2874.00	126.55 ₹ 31,637.5	-7.95 -1987.50	18.12	34 8,500	0 0	262 65,500
25 Nov	2875.80	135 ₹ 33,750	0.55 137.50	22.09	237 59,250	76 19,000	264 66,000
24 Nov	2879.20	129.5 ₹ 32,375	-7 -1750.00	22.26	136 34,000	12 3,000	184 46,000
21 Nov	2876.60	137 ₹ 34,250	-13.7 -3425.00	21.77	54 13,500	8 2,000	172 43,000
20 Nov	2859.80	150.7 ₹ 37,675	15.25 3812.50	22.54	87 21,750	-22 -5,500	164 41,000
19 Nov	2893.70	134.7 ₹ 33,675	5 1250.00	23.68	100 25,000	11 2,750	185 46,250
18 Nov	2906.00	129.5 ₹ 32,375	-15.3 -3825.00	23.78	183 45,750	25 6,250	173 43,250
17 Nov	2887.90	145.55 ₹ 36,387.5	11.75 2937.50	25.19	240 60,000	81 20,250	147 36,750
14 Nov	2906.40	134 ₹ 33,500	-17.95 -4487.50	24.31	75 18,750	41 10,250	66 16,500
13 Nov	2879.40	151.1 ₹ 37,775	-456.75 -114187.50	24.31	43 10,750	25 6,250	25 6,250
12 Nov	2769.80	607.85 ₹ 1,51,962.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3000 expiring on 30DEC2025

Delta for 3000 PE is -0.85

Historical price for 3000 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 202.3, which was 111.4 higher than the previous day. The implied volatity was 25.74, the open interest changed by -115 which decreased total open position to 289

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 91.85, which was 29.05 higher than the previous day. The implied volatity was 20.17, the open interest changed by -125 which decreased total open position to 406

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 65.2, which was -5 lower than the previous day. The implied volatity was 17.99, the open interest changed by -2 which decreased total open position to 529

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 69.35, which was -4.6 lower than the previous day. The implied volatity was 17.95, the open interest changed by 196 which increased total open position to 531

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 75.25, which was -2.65 lower than the previous day. The implied volatity was 18.75, the open interest changed by -37 which decreased total open position to 337

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 73.95, which was -64.2 lower than the previous day. The implied volatity was 19.51, the open interest changed by 223 which increased total open position to 365

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 138.15, which was 10.95 higher than the previous day. The implied volatity was 20.63, the open interest changed by -125 which decreased total open position to 142

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 126, which was -2.45 lower than the previous day. The implied volatity was 18.21, the open interest changed by 8 which increased total open position to 268

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 129, which was -0.2 lower than the previous day. The implied volatity was 19.91, the open interest changed by 3 which increased total open position to 265

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 126.55, which was -7.95 lower than the previous day. The implied volatity was 18.12, the open interest changed by 0 which decreased total open position to 262

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 135, which was 0.55 higher than the previous day. The implied volatity was 22.09, the open interest changed by 76 which increased total open position to 264

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 129.5, which was -7 lower than the previous day. The implied volatity was 22.26, the open interest changed by 12 which increased total open position to 184

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 137, which was -13.7 lower than the previous day. The implied volatity was 21.77, the open interest changed by 8 which increased total open position to 172

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 150.7, which was 15.25 higher than the previous day. The implied volatity was 22.54, the open interest changed by -22 which decreased total open position to 164

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 134.7, which was 5 higher than the previous day. The implied volatity was 23.68, the open interest changed by 11 which increased total open position to 185

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 129.5, which was -15.3 lower than the previous day. The implied volatity was 23.78, the open interest changed by 25 which increased total open position to 173

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 145.55, which was 11.75 higher than the previous day. The implied volatity was 25.19, the open interest changed by 81 which increased total open position to 147

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 134, which was -17.95 lower than the previous day. The implied volatity was 24.31, the open interest changed by 41 which increased total open position to 66

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 151.1, which was -456.75 lower than the previous day. The implied volatity was 24.31, the open interest changed by 25 which increased total open position to 25

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 607.85, 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