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 3060 CE
Delta: 0.06 Vega: 0.75 Theta: -0.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	3.4 ₹ 850	-6.65 -1662.50	21.85	1,280 3,20,000	-8 -2,000	346 86,500
8 Dec	2928.30	9.6 ₹ 2,400	-9.95 -2487.50	15.95	700 1,75,000	-16 -4,000	350 87,500
5 Dec	2968.50	18.3 ₹ 4,575	-1.35 -337.50	15.10	509 1,27,250	-22 -5,500	367 91,750
4 Dec	2957.20	19.35 ₹ 4,837.5	-3.05 -762.50	15.81	1,214 3,03,500	-4 -1,000	390 97,500
3 Dec	2953.50	22.05 ₹ 5,512.5	-3.7 -925.00	16.96	1,658 4,14,500	-55 -13,750	392 98,000
2 Dec	2954.40	27.25 ₹ 6,812.5	17.85 4462.50	17.61	2,237 5,59,250	155 38,750	453 1,13,250
1 Dec	2867.60	9.55 ₹ 2,387.5	-1.85 -462.50	18.13	125 31,250	26 6,500	293 73,250
28 Nov	2874.40	11.3 ₹ 2,825	-0.8 -200.00	17.37	120 30,000	5 1,250	268 67,000
27 Nov	2879.10	11.75 ₹ 2,937.5	0.25 62.50	17.03	306 76,500	38 9,500	262 65,500
26 Nov	2874.00	11.7 ₹ 2,925	-3.15 -787.50	16.97	235 58,750	42 10,500	226 56,500
25 Nov	2875.80	15.25 ₹ 3,812.5	-0.8 -200.00	17.87	139 34,750	48 12,000	184 46,000
24 Nov	2879.20	15.45 ₹ 3,862.5	-3 -750.00	16.82	147 36,750	41 10,250	134 33,500
21 Nov	2876.60	18.25 ₹ 4,562.5	2.2 550.00	17.97	48 12,000	5 1,250	91 22,750
20 Nov	2859.80	16.25 ₹ 4,062.5	-6.4 -1600.00	18.09	98 24,500	45 11,250	81 20,250

19 Nov	2893.70	23.25 ₹ 5,812.5	-4.4 -1100.00	17.95	109 27,250	25 6,250	35 8,750
18 Nov	2906.00	27.65 ₹ 6,912.5	24.6 6150.00	18.27	15 3,750	11 2,750	11 2,750
17 Nov	2887.90	3.05 ₹ 762.5	0 0.00	3.58	0 0	0 0	0 0
14 Nov	2906.40	3.05 ₹ 762.5	0 0.00	2.89	0 0	0 0	0 0
13 Nov	2879.40	3.05 ₹ 762.5	0 0.00	3.53	0 0	0 0	0 0

For Asian Paints Limited - strike price 3060 expiring on 30DEC2025

Delta for 3060 CE is 0.06

Historical price for 3060 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 3.4, which was -6.65 lower than the previous day. The implied volatity was 21.85, the open interest changed by -8 which decreased total open position to 346

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 9.6, which was -9.95 lower than the previous day. The implied volatity was 15.95, the open interest changed by -16 which decreased total open position to 350

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 18.3, which was -1.35 lower than the previous day. The implied volatity was 15.10, the open interest changed by -22 which decreased total open position to 367

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 19.35, which was -3.05 lower than the previous day. The implied volatity was 15.81, the open interest changed by -4 which decreased total open position to 390

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 22.05, which was -3.7 lower than the previous day. The implied volatity was 16.96, the open interest changed by -55 which decreased total open position to 392

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 27.25, which was 17.85 higher than the previous day. The implied volatity was 17.61, the open interest changed by 155 which increased total open position to 453

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 9.55, which was -1.85 lower than the previous day. The implied volatity was 18.13, the open interest changed by 26 which increased total open position to 293

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 11.3, which was -0.8 lower than the previous day. The implied volatity was 17.37, the open interest changed by 5 which increased total open position to 268

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 11.75, which was 0.25 higher than the previous day. The implied volatity was 17.03, the open interest changed by 38 which increased total open position to 262

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 11.7, which was -3.15 lower than the previous day. The implied volatity was 16.97, the open interest changed by 42 which increased total open position to 226

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 15.25, which was -0.8 lower than the previous day. The implied volatity was 17.87, the open interest changed by 48 which increased total open position to 184

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 15.45, which was -3 lower than the previous day. The implied volatity was 16.82, the open interest changed by 41 which increased total open position to 134

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 18.25, which was 2.2 higher than the previous day. The implied volatity was 17.97, the open interest changed by 5 which increased total open position to 91

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 16.25, which was -6.4 lower than the previous day. The implied volatity was 18.09, the open interest changed by 45 which increased total open position to 81

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 23.25, which was -4.4 lower than the previous day. The implied volatity was 17.95, the open interest changed by 25 which increased total open position to 35

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 27.65, which was 24.6 higher than the previous day. The implied volatity was 18.27, the open interest changed by 11 which increased total open position to 11

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 3.58, 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 3.05, which was 0 lower than the previous day. The implied volatity was 2.89, 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 3.05, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 3060 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	111.1 ₹ 27,775	-71.05 -17762.50	-	0 0	0 0	0 0
8 Dec	2928.30	111.1 ₹ 27,775	-71.05 -17762.50	-	0 0	0 0	12 3,000
5 Dec	2968.50	111.1 ₹ 27,775	-71.05 -17762.50	-	0 0	0 0	0 0
4 Dec	2957.20	111.1 ₹ 27,775	-71.05 -17762.50	18.99	4 1,000	0 0	12 3,000
3 Dec	2953.50	181.9 ₹ 45,475	10.3 2575.00	-	0 0	0 0	0 0
2 Dec	2954.40	181.9 ₹ 45,475	10.3 2575.00	-	0 0	0 0	0 0
1 Dec	2867.60	181.9 ₹ 45,475	10.3 2575.00	-	0 0	0 0	0 0
28 Nov	2874.40	181.9 ₹ 45,475	10.3 2575.00	-	0 0	0 0	0 0
27 Nov	2879.10	181.9 ₹ 45,475	10.3 2575.00	-	0 0	5 1,250	0 0
26 Nov	2874.00	181.9 ₹ 45,475	10.3 2575.00	21.49	11 2,750	3 750	10 2,500
25 Nov	2875.80	171.6 ₹ 42,900	-6.5 -1625.00	19.02	2 500	1 250	7 1,750
24 Nov	2879.20	178.1 ₹ 44,525	-343.55 -85887.50	-	0 0	0 0	0 0
21 Nov	2876.60	178.1 ₹ 44,525	-343.55 -85887.50	-	0 0	0 0	0 0
20 Nov	2859.80	178.1 ₹ 44,525	-343.55 -85887.50	-	0 0	6 1,500	0 0
19 Nov	2893.70	178.1 ₹ 44,525	-343.55 -85887.50	24.49	8 2,000	5 1,250	5 1,250
18 Nov	2906.00	521.65 ₹ 1,30,412.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	521.65 ₹ 1,30,412.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	521.65 ₹ 1,30,412.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	521.65 ₹ 1,30,412.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3060 expiring on 30DEC2025

Delta for 3060 PE is -

Historical price for 3060 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 111.1, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 111.1, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 111.1, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 111.1, which was -71.05 lower than the previous day. The implied volatity was 18.99, the open interest changed by 0 which decreased total open position to 12

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 181.9, which was 10.3 higher 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 181.9, which was 10.3 higher 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 181.9, which was 10.3 higher 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 181.9, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 181.9, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 181.9, which was 10.3 higher than the previous day. The implied volatity was 21.49, the open interest changed by 3 which increased total open position to 10

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 171.6, which was -6.5 lower than the previous day. The implied volatity was 19.02, the open interest changed by 1 which increased total open position to 7

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 178.1, which was -343.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 178.1, which was -343.55 lower than the previous day. The implied volatity was -, 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 178.1, which was -343.55 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 178.1, which was -343.55 lower than the previous day. The implied volatity was 24.49, the open interest changed by 5 which increased total open position to 5

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 521.65, 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 521.65, 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 521.65, 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 521.65, 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