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 3080 CE
Delta: 0.05 Vega: 0.66 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	2.9 ₹ 725	-4.95 -1237.50	22.53	995 2,48,750	-222 -55,500	223 55,750
8 Dec	2928.30	7.5 ₹ 1,875	-7.9 -1975.00	16.33	491 1,22,750	8 2,000	439 1,09,750

5 Dec	2968.50	15 ₹ 3,750	-0.55 -137.50	15.61	483 1,20,750	38 9,500	430 1,07,500
4 Dec	2957.20	15.4 ₹ 3,850	-2.65 -662.50	16.03	643 1,60,750	-47 -11,750	392 98,000
3 Dec	2953.50	17.5 ₹ 4,375	-3.6 -900.00	17.00	1,019 2,54,750	-12 -3,000	438 1,09,500
2 Dec	2954.40	21.85 ₹ 5,462.5	14.5 3625.00	17.56	1,197 2,99,250	218 54,500	445 1,11,250
1 Dec	2867.60	7.35 ₹ 1,837.5	-2.2 -550.00	18.11	77 19,250	17 4,250	225 56,250
28 Nov	2874.40	9.3 ₹ 2,325	-0.65 -162.50	17.65	75 18,750	18 4,500	208 52,000
27 Nov	2879.10	9.8 ₹ 2,450	0.3 75.00	17.38	228 57,000	46 11,500	188 47,000
26 Nov	2874.00	9.5 ₹ 2,375	-3.3 -825.00	17.17	40 10,000	-2 -500	142 35,500
25 Nov	2875.80	12.7 ₹ 3,175	-0.75 -187.50	18.04	69 17,250	19 4,750	142 35,500
24 Nov	2879.20	13.75 ₹ 3,437.5	-2.35 -587.50	17.48	90 22,500	22 5,500	123 30,750
21 Nov	2876.60	16.1 ₹ 4,025	2.5 625.00	18.46	27 6,750	6 1,500	100 25,000
20 Nov	2859.80	14 ₹ 3,500	-5.4 -1350.00	18.42	60 15,000	27 6,750	93 23,250
19 Nov	2893.70	19.9 ₹ 4,975	-3.8 -950.00	18.18	62 15,500	32 8,000	65 16,250
18 Nov	2906.00	23.7 ₹ 5,925	3.15 787.50	18.44	26 6,500	17 4,250	33 8,250
17 Nov	2887.90	20.25 ₹ 5,062.5	-5.55 -1387.50	18.24	14 3,500	13 3,250	15 3,750
14 Nov	2906.40	25.8 ₹ 6,450	24.25 6062.50	18.07	5 1,250	1 250	1 250
13 Nov	2879.40	1.55 ₹ 387.5	0 0.00	4.07	0 0	0 0	0 0

For Asian Paints Limited - strike price 3080 expiring on 30DEC2025

Delta for 3080 CE is 0.05

Historical price for 3080 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 2.9, which was -4.95 lower than the previous day. The implied volatity was 22.53, the open interest changed by -222 which decreased total open position to 223

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 7.5, which was -7.9 lower than the previous day. The implied volatity was 16.33, the open interest changed by 8 which increased total open position to 439

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 15, which was -0.55 lower than the previous day. The implied volatity was 15.61, the open interest changed by 38 which increased total open position to 430

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 15.4, which was -2.65 lower than the previous day. The implied volatity was 16.03, the open interest changed by -47 which decreased total open position to 392

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 17.5, which was -3.6 lower than the previous day. The implied volatity was 17.00, the open interest changed by -12 which decreased total open position to 438

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 21.85, which was 14.5 higher than the previous day. The implied volatity was 17.56, the open interest changed by 218 which increased total open position to 445

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 7.35, which was -2.2 lower than the previous day. The implied volatity was 18.11, the open interest changed by 17 which increased total open position to 225

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 9.3, which was -0.65 lower than the previous day. The implied volatity was 17.65, the open interest changed by 18 which increased total open position to 208

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 9.8, which was 0.3 higher than the previous day. The implied volatity was 17.38, the open interest changed by 46 which increased total open position to 188

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 9.5, which was -3.3 lower than the previous day. The implied volatity was 17.17, the open interest changed by -2 which decreased total open position to 142

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 12.7, which was -0.75 lower than the previous day. The implied volatity was 18.04, the open interest changed by 19 which increased total open position to 142

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 13.75, which was -2.35 lower than the previous day. The implied volatity was 17.48, the open interest changed by 22 which increased total open position to 123

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 16.1, which was 2.5 higher than the previous day. The implied volatity was 18.46, the open interest changed by 6 which increased total open position to 100

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 14, which was -5.4 lower than the previous day. The implied volatity was 18.42, the open interest changed by 27 which increased total open position to 93

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 19.9, which was -3.8 lower than the previous day. The implied volatity was 18.18, the open interest changed by 32 which increased total open position to 65

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 23.7, which was 3.15 higher than the previous day. The implied volatity was 18.44, the open interest changed by 17 which increased total open position to 33

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 20.25, which was -5.55 lower than the previous day. The implied volatity was 18.24, the open interest changed by 13 which increased total open position to 15

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 25.8, which was 24.25 higher than the previous day. The implied volatity was 18.07, the open interest changed by 1 which increased total open position to 1

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 3080 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	157.85 ₹ 39,462.5	36.6 9150.00	-	0 0	-12 -3,000	0 0
8 Dec	2928.30	157.85 ₹ 39,462.5	36.6 9150.00	23.26	30 7,500	-12 -3,000	97 24,250
5 Dec	2968.50	122.05 ₹ 30,512.5	-19.65 -4912.50	19.57	9 2,250	-3 -750	109 27,250
4 Dec	2957.20	141.7 ₹ 35,425	9.2 2300.00	-	0 0	-3 -750	0 0
3 Dec	2953.50	141.7 ₹ 35,425	9.2 2300.00	23.44	8 2,000	-4 -1,000	111 27,750
2 Dec	2954.40	129.8 ₹ 32,450	-71.35 -17837.50	21.01	87 21,750	52 13,000	113 28,250
1 Dec	2867.60	202.35 ₹ 50,587.5	-17.6 -4400.00	-	0 0	0 0	0 0
28 Nov	2874.40	202.35 ₹ 50,587.5	-17.6 -4400.00	-	0 0	0 0	0 0
27 Nov	2879.10	202.35 ₹ 50,587.5	-17.6 -4400.00	-	0 0	0 0	0 0
26 Nov	2874.00	202.35 ₹ 50,587.5	-17.6 -4400.00	-	0 0	0 0	0 0
25 Nov	2875.80	202.35 ₹ 50,587.5	-17.6 -4400.00	-	0 0	0 0	0 0
24 Nov	2879.20	202.35 ₹ 50,587.5	-17.6 -4400.00	-	0 0	56 14,000	0 0
21 Nov	2876.60	202.35 ₹ 50,587.5	-17.6 -4400.00	23.99	82 20,500	52 13,000	57 14,250
20 Nov	2859.80	219.95 ₹ 54,987.5	20.95 5237.50	25.75	3 750	2 500	5 1,250
19 Nov	2893.70	199 ₹ 49,750	-480.8 -120200.00	26.41	3 750	1 250	1 250
18 Nov	2906.00	679.8 ₹ 1,69,950	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	679.8 ₹ 1,69,950	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	679.8 ₹ 1,69,950	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	679.8 ₹ 1,69,950	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3080 expiring on 30DEC2025

Delta for 3080 PE is -

Historical price for 3080 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 157.85, which was 36.6 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 157.85, which was 36.6 higher than the previous day. The implied volatity was 23.26, the open interest changed by -12 which decreased total open position to 97

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 122.05, which was -19.65 lower than the previous day. The implied volatity was 19.57, the open interest changed by -3 which decreased total open position to 109

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 141.7, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 141.7, which was 9.2 higher than the previous day. The implied volatity was 23.44, the open interest changed by -4 which decreased total open position to 111

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 129.8, which was -71.35 lower than the previous day. The implied volatity was 21.01, the open interest changed by 52 which increased total open position to 113

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 202.35, which was -17.6 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 202.35, which was -17.6 lower 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 202.35, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 202.35, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 202.35, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 202.35, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 0

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 202.35, which was -17.6 lower than the previous day. The implied volatity was 23.99, the open interest changed by 52 which increased total open position to 57

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 219.95, which was 20.95 higher than the previous day. The implied volatity was 25.75, the open interest changed by 2 which increased total open position to 5

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 199, which was -480.8 lower than the previous day. The implied volatity was 26.41, the open interest changed by 1 which increased total open position to 1

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 679.8, 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 679.8, 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 679.8, 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 679.8, 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