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 3120 CE
Delta: 0.04 Vega: 0.54 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	2.35 ₹ 587.5	-2.45 -612.50	24.08	547 1,36,750	-167 -41,750	197 49,250

8 Dec	2928.30	4.9 ₹ 1,225	-4.3 -1075.00	17.35	363 90,750	-57 -14,250	364 91,000
5 Dec	2968.50	9 ₹ 2,250	-0.8 -200.00	15.98	219 54,750	-12 -3,000	422 1,05,500
4 Dec	2957.20	9.5 ₹ 2,375	-2 -500.00	16.41	366 91,500	27 6,750	438 1,09,500
3 Dec	2953.50	11.4 ₹ 2,850	-2.25 -562.50	17.45	497 1,24,250	-3 -750	410 1,02,500
2 Dec	2954.40	14.6 ₹ 3,650	9.8 2450.00	17.95	1,165 2,91,250	107 26,750	410 1,02,500
1 Dec	2867.60	4.7 ₹ 1,175	-1.4 -350.00	18.54	40 10,000	13 3,250	304 76,000
28 Nov	2874.40	6.1 ₹ 1,525	-0.45 -112.50	18.07	148 37,000	19 4,750	290 72,500
27 Nov	2879.10	6.65 ₹ 1,662.5	0 0.00	17.93	366 91,500	142 35,500	270 67,500
26 Nov	2874.00	6.65 ₹ 1,662.5	-2.55 -637.50	17.85	120 30,000	-6 -1,500	137 34,250
25 Nov	2875.80	9.25 ₹ 2,312.5	-0.25 -62.50	18.77	63 15,750	20 5,000	143 35,750
24 Nov	2879.20	9.8 ₹ 2,450	-1.55 -387.50	18.10	74 18,500	45 11,250	122 30,500
21 Nov	2876.60	11.4 ₹ 2,850	1.05 262.50	18.83	28 7,000	7 1,750	77 19,250
20 Nov	2859.80	10.4 ₹ 2,600	-4.1 -1025.00	19.06	79 19,750	13 3,250	69 17,250
19 Nov	2893.70	14.9 ₹ 3,725	-2.4 -600.00	18.79	47 11,750	24 6,000	55 13,750
18 Nov	2906.00	17.3 ₹ 4,325	15.95 3987.50	18.79	47 11,750	29 7,250	29 7,250
17 Nov	2887.90	1.35 ₹ 337.5	0 0.00	4.97	0 0	0 0	0 0
14 Nov	2906.40	1.35 ₹ 337.5	0 0.00	4.25	0 0	0 0	0 0
13 Nov	2879.40	1.35 ₹ 337.5	0 0.00	4.94	0 0	0 0	0 0

For Asian Paints Limited - strike price 3120 expiring on 30DEC2025

Delta for 3120 CE is 0.04

Historical price for 3120 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 2.35, which was -2.45 lower than the previous day. The implied volatity was 24.08, the open interest changed by -167 which decreased total open position to 197

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 4.9, which was -4.3 lower than the previous day. The implied volatity was 17.35, the open interest changed by -57 which decreased total open position to 364

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 9, which was -0.8 lower than the previous day. The implied volatity was 15.98, the open interest changed by -12 which decreased total open position to 422

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 9.5, which was -2 lower than the previous day. The implied volatity was 16.41, the open interest changed by 27 which increased total open position to 438

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 11.4, which was -2.25 lower than the previous day. The implied volatity was 17.45, the open interest changed by -3 which decreased total open position to 410

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 14.6, which was 9.8 higher than the previous day. The implied volatity was 17.95, the open interest changed by 107 which increased total open position to 410

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 4.7, which was -1.4 lower than the previous day. The implied volatity was 18.54, the open interest changed by 13 which increased total open position to 304

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 6.1, which was -0.45 lower than the previous day. The implied volatity was 18.07, the open interest changed by 19 which increased total open position to 290

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 17.93, the open interest changed by 142 which increased total open position to 270

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 6.65, which was -2.55 lower than the previous day. The implied volatity was 17.85, the open interest changed by -6 which decreased total open position to 137

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 9.25, which was -0.25 lower than the previous day. The implied volatity was 18.77, the open interest changed by 20 which increased total open position to 143

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 9.8, which was -1.55 lower than the previous day. The implied volatity was 18.10, the open interest changed by 45 which increased total open position to 122

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 11.4, which was 1.05 higher than the previous day. The implied volatity was 18.83, the open interest changed by 7 which increased total open position to 77

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 10.4, which was -4.1 lower than the previous day. The implied volatity was 19.06, the open interest changed by 13 which increased total open position to 69

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 14.9, which was -2.4 lower than the previous day. The implied volatity was 18.79, the open interest changed by 24 which increased total open position to 55

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 17.3, which was 15.95 higher than the previous day. The implied volatity was 18.79, the open interest changed by 29 which increased total open position to 29

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 4.97, 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 1.35, which was 0 lower than the previous day. The implied volatity was 4.25, 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 1.35, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 3120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	228 ₹ 57,000	-23.65 -5912.50	-	0 0	0 0	0 0
8 Dec	2928.30	228 ₹ 57,000	-23.65 -5912.50	-	0 0	0 0	21 5,250
5 Dec	2968.50	228 ₹ 57,000	-23.65 -5912.50	-	0 0	0 0	0 0
4 Dec	2957.20	228 ₹ 57,000	-23.65 -5912.50	-	0 0	0 0	0 0
3 Dec	2953.50	228 ₹ 57,000	-23.65 -5912.50	-	0 0	0 0	0 0
2 Dec	2954.40	228 ₹ 57,000	-23.65 -5912.50	-	0 0	0 0	0 0
1 Dec	2867.60	228 ₹ 57,000	-23.65 -5912.50	-	0 0	0 0	0 0
28 Nov	2874.40	228 ₹ 57,000	-23.65 -5912.50	-	0 0	0 0	0 0
27 Nov	2879.10	228 ₹ 57,000	-23.65 -5912.50	-	0 0	0 0	0 0
26 Nov	2874.00	228 ₹ 57,000	-23.65 -5912.50	-	0 0	1 250	0 0
25 Nov	2875.80	228 ₹ 57,000	-23.65 -5912.50	22.11	1 250	0 0	20 5,000
24 Nov	2879.20	251.45 ₹ 62,862.5	21.7 5425.00	-	0 0	0 0	0 0
21 Nov	2876.60	251.45 ₹ 62,862.5	21.7 5425.00	-	0 0	5 1,250	0 0
20 Nov	2859.80	251.45 ₹ 62,862.5	21.7 5425.00	25.62	9 2,250	4 1,000	19 4,750
19 Nov	2893.70	229.75 ₹ 57,437.5	-494.35 -123587.50	26.66	15 3,750	14 3,500	14 3,500
18 Nov	2906.00	724.1 ₹ 1,81,025	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	724.1 ₹ 1,81,025	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	724.1 ₹ 1,81,025	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	724.1 ₹ 1,81,025	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3120 expiring on 30DEC2025

Delta for 3120 PE is -

Historical price for 3120 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 228, which was -23.65 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 228, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 228, which was -23.65 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 228, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 228, which was -23.65 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 228, which was -23.65 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 228, which was -23.65 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 228, which was -23.65 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 228, which was -23.65 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 228, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 228, which was -23.65 lower than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 20

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 251.45, which was 21.7 higher 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 251.45, which was 21.7 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 251.45, which was 21.7 higher than the previous day. The implied volatity was 25.62, the open interest changed by 4 which increased total open position to 19

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 229.75, which was -494.35 lower than the previous day. The implied volatity was 26.66, the open interest changed by 14 which increased total open position to 14

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 724.1, 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 724.1, 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 724.1, 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 724.1, 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