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 3020 CE
Delta: 0.08 Vega: 0.98 Theta: -0.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	4.85 ₹ 1,212.5	-11.4 -2850.00	20.76	3,339 8,34,750	315 78,750	1,726 4,31,500
8 Dec	2928.30	16.05 ₹ 4,012.5	-14.8 -3700.00	15.36	1,163 2,90,750	8 2,000	1,412 3,53,000
5 Dec	2968.50	29 ₹ 7,250	-1.45 -362.50	14.60	813 2,03,250	-19 -4,750	1,404 3,51,000

4 Dec	2957.20	29.85 ₹ 7,462.5	-3.65 -912.50	15.32	1,978 4,94,500	486 1,21,500	1,423 3,55,750
3 Dec	2953.50	32.8 ₹ 8,200	-5 -1250.00	16.52	2,601 6,50,250	469 1,17,250	938 2,34,500
2 Dec	2954.40	40 ₹ 10,000	25.55 6387.50	17.44	2,213 5,53,250	212 53,000	460 1,15,000
1 Dec	2867.60	14.5 ₹ 3,625	-3.05 -762.50	17.67	100 25,000	27 6,750	248 62,000
28 Nov	2874.40	17.55 ₹ 4,387.5	-0.85 -212.50	17.17	112 28,000	5 1,250	220 55,000
27 Nov	2879.10	18.05 ₹ 4,512.5	1.05 262.50	16.77	564 1,41,000	42 10,500	214 53,500
26 Nov	2874.00	17.1 ₹ 4,275	-4.25 -1062.50	16.40	230 57,500	105 26,250	172 43,000
25 Nov	2875.80	21.15 ₹ 5,287.5	-1.8 -450.00	17.17	145 36,250	22 5,500	66 16,500
24 Nov	2879.20	23.9 ₹ 5,975	-1.45 -362.50	16.87	100 25,000	23 5,750	43 10,750
21 Nov	2876.60	25.6 ₹ 6,400	21.35 5337.50	17.60	27 6,750	19 4,750	19 4,750
20 Nov	2859.80	4.25 ₹ 1,062.5	0 0.00	3.44	0 0	0 0	0 0
19 Nov	2893.70	4.25 ₹ 1,062.5	0 0.00	2.53	0 0	0 0	0 0
18 Nov	2906.00	4.25 ₹ 1,062.5	0 0.00	2.19	0 0	0 0	0 0
17 Nov	2887.90	4.25 ₹ 1,062.5	0 0.00	2.60	0 0	0 0	0 0
14 Nov	2906.40	4.25 ₹ 1,062.5	0 0.00	1.94	0 0	0 0	0 0
13 Nov	2879.40	4.25 ₹ 1,062.5	0 0.00	2.69	0 0	0 0	0 0

For Asian Paints Limited - strike price 3020 expiring on 30DEC2025

Delta for 3020 CE is 0.08

Historical price for 3020 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 4.85, which was -11.4 lower than the previous day. The implied volatity was 20.76, the open interest changed by 315 which increased total open position to 1726

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 16.05, which was -14.8 lower than the previous day. The implied volatity was 15.36, the open interest changed by 8 which increased total open position to 1412

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 29, which was -1.45 lower than the previous day. The implied volatity was 14.60, the open interest changed by -19 which decreased total open position to 1404

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 29.85, which was -3.65 lower than the previous day. The implied volatity was 15.32, the open interest changed by 486 which increased total open position to 1423

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 32.8, which was -5 lower than the previous day. The implied volatity was 16.52, the open interest changed by 469 which increased total open position to 938

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 40, which was 25.55 higher than the previous day. The implied volatity was 17.44, the open interest changed by 212 which increased total open position to 460

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 14.5, which was -3.05 lower than the previous day. The implied volatity was 17.67, the open interest changed by 27 which increased total open position to 248

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 17.55, which was -0.85 lower than the previous day. The implied volatity was 17.17, the open interest changed by 5 which increased total open position to 220

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 18.05, which was 1.05 higher than the previous day. The implied volatity was 16.77, the open interest changed by 42 which increased total open position to 214

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 17.1, which was -4.25 lower than the previous day. The implied volatity was 16.40, the open interest changed by 105 which increased total open position to 172

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 21.15, which was -1.8 lower than the previous day. The implied volatity was 17.17, the open interest changed by 22 which increased total open position to 66

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 23.9, which was -1.45 lower than the previous day. The implied volatity was 16.87, the open interest changed by 23 which increased total open position to 43

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 25.6, which was 21.35 higher than the previous day. The implied volatity was 17.60, the open interest changed by 19 which increased total open position to 19

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 3.44, 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 4.25, which was 0 lower than the previous day. The implied volatity was 2.53, 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 4.25, which was 0 lower than the previous day. The implied volatity was 2.19, 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 4.25, which was 0 lower than the previous day. The implied volatity was 2.60, 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 4.25, which was 0 lower than the previous day. The implied volatity was 1.94, 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 4.25, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 3020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	201.75 ₹ 50,437.5	95.95 23987.50	-	22 5,500	-1 -250	89 22,250
8 Dec	2928.30	107.75 ₹ 26,937.5	32.3 8075.00	21.06	92 23,000	-18 -4,500	90 22,500
5 Dec	2968.50	77.8 ₹ 19,450	-5.35 -1337.50	18.29	83 20,750	-1 -250	108 27,000
4 Dec	2957.20	83 ₹ 20,750	-61.8 -15450.00	18.51	283 70,750	76 19,000	109 27,250
3 Dec	2953.50	144.5 ₹ 36,125	-3.5 -875.00	-	0 0	0 0	0 0
2 Dec	2954.40	144.5 ₹ 36,125	-3.5 -875.00	-	0 0	0 0	0 0
1 Dec	2867.60	144.5 ₹ 36,125	-3.5 -875.00	-	0 0	0 0	0 0
28 Nov	2874.40	144.5 ₹ 36,125	-3.5 -875.00	-	0 0	9 2,250	0 0
27 Nov	2879.10	144.5 ₹ 36,125	-3.5 -875.00	20.21	11 2,750	6 1,500	30 7,500
26 Nov	2874.00	147.8 ₹ 36,950	2.65 662.50	20.33	27 6,750	0 0	24 6,000
25 Nov	2875.80	145.15 ₹ 36,287.5	-8 -2000.00	20.62	2 500	1 250	23 5,750
24 Nov	2879.20	153.15 ₹ 38,287.5	4 1000.00	25.31	22 5,500	6 1,500	20 5,000
21 Nov	2876.60	149.15 ₹ 37,287.5	-19.95 -4987.50	21.25	1 250	0 0	13 3,250
20 Nov	2859.80	169.1 ₹ 42,275	18.25 4562.50	23.82	14 3,500	-4 -1,000	14 3,500
19 Nov	2893.70	152 ₹ 38,000	6.55 1637.50	24.88	15 3,750	10 2,500	17 4,250
18 Nov	2906.00	144.5 ₹ 36,125	-10 -2500.00	24.42	9 2,250	4 1,000	7 1,750
17 Nov	2887.90	154.5 ₹ 38,625	-10.9 -2725.00	24.12	4 1,000	1 250	2 500
14 Nov	2906.40	165.4 ₹ 41,350	-317.9 -79475.00	29.66	1 250	0 0	0 0
13 Nov	2879.40	483.3 ₹ 1,20,825	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3020 expiring on 30DEC2025

Delta for 3020 PE is -

Historical price for 3020 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 201.75, which was 95.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 89

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 107.75, which was 32.3 higher than the previous day. The implied volatity was 21.06, the open interest changed by -18 which decreased total open position to 90

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 77.8, which was -5.35 lower than the previous day. The implied volatity was 18.29, the open interest changed by -1 which decreased total open position to 108

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 83, which was -61.8 lower than the previous day. The implied volatity was 18.51, the open interest changed by 76 which increased total open position to 109

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 144.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 144.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 144.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 144.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 144.5, which was -3.5 lower than the previous day. The implied volatity was 20.21, the open interest changed by 6 which increased total open position to 30

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 147.8, which was 2.65 higher than the previous day. The implied volatity was 20.33, the open interest changed by 0 which decreased total open position to 24

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 145.15, which was -8 lower than the previous day. The implied volatity was 20.62, the open interest changed by 1 which increased total open position to 23

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 153.15, which was 4 higher than the previous day. The implied volatity was 25.31, the open interest changed by 6 which increased total open position to 20

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 149.15, which was -19.95 lower than the previous day. The implied volatity was 21.25, 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 169.1, which was 18.25 higher than the previous day. The implied volatity was 23.82, the open interest changed by -4 which decreased total open position to 14

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 152, which was 6.55 higher than the previous day. The implied volatity was 24.88, the open interest changed by 10 which increased total open position to 17

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 144.5, which was -10 lower than the previous day. The implied volatity was 24.42, the open interest changed by 4 which increased total open position to 7

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 154.5, which was -10.9 lower than the previous day. The implied volatity was 24.12, the open interest changed by 1 which increased total open position to 2

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 165.4, which was -317.9 lower than the previous day. The implied volatity was 29.66, 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 483.3, 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