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 3100 CE
Delta: 0.04 Vega: 0.59 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	2.5 ₹ 625	-3.7 -925.00	23.05	2,809 7,02,250	175 43,750	1,694 4,23,500
8 Dec	2928.30	6.15 ₹ 1,537.5	-6.2 -1550.00	16.92	2,350 5,87,500	-173 -43,250	1,524 3,81,000
5 Dec	2968.50	11.9 ₹ 2,975	-0.55 -137.50	15.91	1,618 4,04,500	-28 -7,000	1,696 4,24,000
4 Dec	2957.20	12.2 ₹ 3,050	-2.35 -587.50	16.06	3,692 9,23,000	-205 -51,250	1,723 4,30,750
3 Dec	2953.50	14.25 ₹ 3,562.5	-2.9 -725.00	16.96	5,204 13,01,000	322 80,500	1,928 4,82,000
2 Dec	2954.40	18.25 ₹ 4,562.5	12.25 3062.50	17.90	7,422 18,55,500	456 1,14,000	1,636 4,09,000
1 Dec	2867.60	5.8 ₹ 1,450	-2.2 -550.00	18.26	932 2,33,000	182 45,500	1,180 2,95,000
28 Nov	2874.40	7.65 ₹ 1,912.5	-0.45 -112.50	17.93	582 1,45,500	100 25,000	985 2,46,250
27 Nov	2879.10	8 ₹ 2,000	0.1 25.00	17.61	1,462 3,65,500	-41 -10,250	885 2,21,250
26 Nov	2874.00	7.55 ₹ 1,887.5	-3.25 -812.50	17.27	1,537 3,84,250	-95 -23,750	927 2,31,750
25 Nov	2875.80	10.75 ₹ 2,687.5	-1.05 -262.50	18.42	1,682 4,20,500	166 41,500	1,014 2,53,500
24 Nov	2879.20	12 ₹ 3,000	-1.25 -312.50	17.98	540 1,35,000	63 15,750	847 2,11,750
21 Nov	2876.60	13.6 ₹ 3,400	1.85 462.50	18.67	531 1,32,750	18 4,500	780 1,95,000
20 Nov	2859.80	12.25 ₹ 3,062.5	-4.5 -1125.00	18.83	481 1,20,250	106 26,500	762 1,90,500

19 Nov	2893.70	16.85 ₹ 4,212.5	-3.4 -850.00	18.34	504 1,26,000	78 19,500	656 1,64,000
18 Nov	2906.00	20 ₹ 5,000	2.4 600.00	18.52	292 73,000	35 8,750	577 1,44,250
17 Nov	2887.90	17.9 ₹ 4,475	-6.2 -1550.00	18.67	481 1,20,250	142 35,500	541 1,35,250
14 Nov	2906.40	24 ₹ 6,000	1.65 412.50	18.83	306 76,500	139 34,750	398 99,500
13 Nov	2879.40	22.05 ₹ 5,512.5	19.85 4962.50	19.87	449 1,12,250	258 64,500	258 64,500

For Asian Paints Limited - strike price 3100 expiring on 30DEC2025

Delta for 3100 CE is 0.04

Historical price for 3100 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 2.5, which was -3.7 lower than the previous day. The implied volatity was 23.05, the open interest changed by 175 which increased total open position to 1694

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 6.15, which was -6.2 lower than the previous day. The implied volatity was 16.92, the open interest changed by -173 which decreased total open position to 1524

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 11.9, which was -0.55 lower than the previous day. The implied volatity was 15.91, the open interest changed by -28 which decreased total open position to 1696

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 12.2, which was -2.35 lower than the previous day. The implied volatity was 16.06, the open interest changed by -205 which decreased total open position to 1723

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 14.25, which was -2.9 lower than the previous day. The implied volatity was 16.96, the open interest changed by 322 which increased total open position to 1928

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 18.25, which was 12.25 higher than the previous day. The implied volatity was 17.90, the open interest changed by 456 which increased total open position to 1636

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 5.8, which was -2.2 lower than the previous day. The implied volatity was 18.26, the open interest changed by 182 which increased total open position to 1180

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 7.65, which was -0.45 lower than the previous day. The implied volatity was 17.93, the open interest changed by 100 which increased total open position to 985

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 8, which was 0.1 higher than the previous day. The implied volatity was 17.61, the open interest changed by -41 which decreased total open position to 885

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 7.55, which was -3.25 lower than the previous day. The implied volatity was 17.27, the open interest changed by -95 which decreased total open position to 927

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 10.75, which was -1.05 lower than the previous day. The implied volatity was 18.42, the open interest changed by 166 which increased total open position to 1014

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 12, which was -1.25 lower than the previous day. The implied volatity was 17.98, the open interest changed by 63 which increased total open position to 847

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 13.6, which was 1.85 higher than the previous day. The implied volatity was 18.67, the open interest changed by 18 which increased total open position to 780

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 12.25, which was -4.5 lower than the previous day. The implied volatity was 18.83, the open interest changed by 106 which increased total open position to 762

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 16.85, which was -3.4 lower than the previous day. The implied volatity was 18.34, the open interest changed by 78 which increased total open position to 656

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 20, which was 2.4 higher than the previous day. The implied volatity was 18.52, the open interest changed by 35 which increased total open position to 577

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 17.9, which was -6.2 lower than the previous day. The implied volatity was 18.67, the open interest changed by 142 which increased total open position to 541

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 24, which was 1.65 higher than the previous day. The implied volatity was 18.83, the open interest changed by 139 which increased total open position to 398

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 22.05, which was 19.85 higher than the previous day. The implied volatity was 19.87, the open interest changed by 258 which increased total open position to 258

ASIANPAINT 30DEC2025 3100 PE
Delta: -0.90 Vega: 1.15 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	296.3 ₹ 74,075	121.7 30425.00	30.55	161 40,250	-54 -13,500	124 31,000
8 Dec	2928.30	176.65 ₹ 44,162.5	38.15 9537.50	24.59	86 21,500	-34 -8,500	195 48,750
5 Dec	2968.50	139.25 ₹ 34,812.5	-5.2 -1300.00	20.41	40 10,000	-13 -3,250	229 57,250
4 Dec	2957.20	143.65 ₹ 35,912.5	-5.25 -1312.50	20.02	101 25,250	56 14,000	239 59,750
3 Dec	2953.50	148.9 ₹ 37,225	-1.65 -412.50	20.49	41 10,250	23 5,750	181 45,250
2 Dec	2954.40	146.6 ₹ 36,650	-66.2 -16550.00	21.79	135 33,750	81 20,250	156 39,000
1 Dec	2867.60	212.8 ₹ 53,200	-2.2 -550.00	-	0 0	0 0	0 0
28 Nov	2874.40	212.8 ₹ 53,200	-2.2 -550.00	-	0 0	0 0	0 0
27 Nov	2879.10	212.8 ₹ 53,200	-2.2 -550.00	-	0 0	0 0	0 0
26 Nov	2874.00	212.8 ₹ 53,200	-2.2 -550.00	-	0 0	3 750	0 0
25 Nov	2875.80	212.8 ₹ 53,200	-2.2 -550.00	22.51	5 1,250	2 500	74 18,500
24 Nov	2879.20	215 ₹ 53,750	-18.4 -4600.00	26.48	4 1,000	2 500	71 17,750
21 Nov	2876.60	233.4 ₹ 58,350	17.9 4475.00	-	0 0	60 15,000	0 0
20 Nov	2859.80	233.4 ₹ 58,350	17.9 4475.00	24.94	85 21,250	59 14,750	68 17,000
19 Nov	2893.70	215.5 ₹ 53,875	-8.5 -2125.00	26.95	7 1,750	6 1,500	8 2,000
18 Nov	2906.00	224 ₹ 56,000	-6 -1500.00	-	0 0	1 250	0 0
17 Nov	2887.90	224 ₹ 56,000	-6 -1500.00	27.82	3 750	1 250	2 500
14 Nov	2906.40	230 ₹ 57,500	-330.35 -82587.50	-	0 0	1 250	0 0
13 Nov	2879.40	230 ₹ 57,500	-330.35 -82587.50	27.52	1 250	0 0	0 0

For Asian Paints Limited - strike price 3100 expiring on 30DEC2025

Delta for 3100 PE is -0.90

Historical price for 3100 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 296.3, which was 121.7 higher than the previous day. The implied volatity was 30.55, the open interest changed by -54 which decreased total open position to 124

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 176.65, which was 38.15 higher than the previous day. The implied volatity was 24.59, the open interest changed by -34 which decreased total open position to 195

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 139.25, which was -5.2 lower than the previous day. The implied volatity was 20.41, the open interest changed by -13 which decreased total open position to 229

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 143.65, which was -5.25 lower than the previous day. The implied volatity was 20.02, the open interest changed by 56 which increased total open position to 239

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 148.9, which was -1.65 lower than the previous day. The implied volatity was 20.49, the open interest changed by 23 which increased total open position to 181

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 146.6, which was -66.2 lower than the previous day. The implied volatity was 21.79, the open interest changed by 81 which increased total open position to 156

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 212.8, which was -2.2 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 212.8, which was -2.2 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 212.8, which was -2.2 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 212.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 212.8, which was -2.2 lower than the previous day. The implied volatity was 22.51, the open interest changed by 2 which increased total open position to 74

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 215, which was -18.4 lower than the previous day. The implied volatity was 26.48, the open interest changed by 2 which increased total open position to 71

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 233.4, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 233.4, which was 17.9 higher than the previous day. The implied volatity was 24.94, the open interest changed by 59 which increased total open position to 68

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 215.5, which was -8.5 lower than the previous day. The implied volatity was 26.95, the open interest changed by 6 which increased total open position to 8

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 224, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 224, which was -6 lower than the previous day. The implied volatity was 27.82, 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 230, which was -330.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 230, which was -330.35 lower than the previous day. The implied volatity was 27.52, 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