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 3160 CE
Delta: 0.03 Vega: 0.42 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	1.7 ₹ 425	-1.25 -312.50	25.21	701 1,75,250	-295 -73,750	352 88,000
8 Dec	2928.30	2.85 ₹ 712.5	-2.75 -687.50	17.85	223 55,750	16 4,000	647 1,61,750
5 Dec	2968.50	5.15 ₹ 1,287.5	-0.9 -225.00	16.25	334 83,500	-37 -9,250	631 1,57,750
4 Dec	2957.20	6.15 ₹ 1,537.5	-1.25 -312.50	17.10	351 87,750	26 6,500	668 1,67,000

3 Dec	2953.50	7.2 ₹ 1,800	-1.6 -400.00	17.81	347 86,750	25 6,250	641 1,60,250
2 Dec	2954.40	9.1 ₹ 2,275	5.95 1487.50	18.04	1,002 2,50,500	293 73,250	602 1,50,500
1 Dec	2867.60	3.3 ₹ 825	-0.9 -225.00	19.34	155 38,750	116 29,000	309 77,250
28 Nov	2874.40	3.95 ₹ 987.5	-0.45 -112.50	18.46	100 25,000	63 15,750	193 48,250
27 Nov	2879.10	4.4 ₹ 1,100	-0.3 -75.00	18.37	177 44,250	-9 -2,250	131 32,750
26 Nov	2874.00	4.6 ₹ 1,150	-2.15 -537.50	18.45	91 22,750	29 7,250	140 35,000
25 Nov	2875.80	6.7 ₹ 1,675	-0.25 -62.50	19.43	51 12,750	6 1,500	112 28,000
24 Nov	2879.20	6.8 ₹ 1,700	-1.65 -412.50	18.57	30 7,500	11 2,750	107 26,750
21 Nov	2876.60	8.45 ₹ 2,112.5	0.75 187.50	19.46	55 13,750	19 4,750	97 24,250
20 Nov	2859.80	7.6 ₹ 1,900	-3.15 -787.50	19.59	39 9,750	-2 -500	78 19,500
19 Nov	2893.70	10.65 ₹ 2,662.5	8.35 2087.50	19.13	134 33,500	80 20,000	80 20,000
18 Nov	2906.00	2.3 ₹ 575	0 0.00	5.54	0 0	0 0	0 0
17 Nov	2887.90	2.3 ₹ 575	0 0.00	5.86	0 0	0 0	0 0
14 Nov	2906.40	2.3 ₹ 575	0 0.00	5.24	0 0	0 0	0 0
13 Nov	2879.40	2.3 ₹ 575	0 0.00	5.81	0 0	0 0	0 0

For Asian Paints Limited - strike price 3160 expiring on 30DEC2025

Delta for 3160 CE is 0.03

Historical price for 3160 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 25.21, the open interest changed by -295 which decreased total open position to 352

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 2.85, which was -2.75 lower than the previous day. The implied volatity was 17.85, the open interest changed by 16 which increased total open position to 647

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 5.15, which was -0.9 lower than the previous day. The implied volatity was 16.25, the open interest changed by -37 which decreased total open position to 631

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 6.15, which was -1.25 lower than the previous day. The implied volatity was 17.10, the open interest changed by 26 which increased total open position to 668

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 7.2, which was -1.6 lower than the previous day. The implied volatity was 17.81, the open interest changed by 25 which increased total open position to 641

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 9.1, which was 5.95 higher than the previous day. The implied volatity was 18.04, the open interest changed by 293 which increased total open position to 602

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 3.3, which was -0.9 lower than the previous day. The implied volatity was 19.34, the open interest changed by 116 which increased total open position to 309

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 3.95, which was -0.45 lower than the previous day. The implied volatity was 18.46, the open interest changed by 63 which increased total open position to 193

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 4.4, which was -0.3 lower than the previous day. The implied volatity was 18.37, the open interest changed by -9 which decreased total open position to 131

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 4.6, which was -2.15 lower than the previous day. The implied volatity was 18.45, the open interest changed by 29 which increased total open position to 140

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 6.7, which was -0.25 lower than the previous day. The implied volatity was 19.43, the open interest changed by 6 which increased total open position to 112

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 6.8, which was -1.65 lower than the previous day. The implied volatity was 18.57, the open interest changed by 11 which increased total open position to 107

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 8.45, which was 0.75 higher than the previous day. The implied volatity was 19.46, the open interest changed by 19 which increased total open position to 97

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 7.6, which was -3.15 lower than the previous day. The implied volatity was 19.59, the open interest changed by -2 which decreased total open position to 78

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 10.65, which was 8.35 higher than the previous day. The implied volatity was 19.13, the open interest changed by 80 which increased total open position to 80

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 5.54, 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 2.3, which was 0 lower than the previous day. The implied volatity was 5.86, 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 2.3, which was 0 lower than the previous day. The implied volatity was 5.24, 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 2.3, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 3160 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	0 0
8 Dec	2928.30	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	5 1,250
5 Dec	2968.50	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	0 0
4 Dec	2957.20	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	0 0
3 Dec	2953.50	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	0 0
2 Dec	2954.40	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	0 0
1 Dec	2867.60	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	0 0
28 Nov	2874.40	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	0 0
27 Nov	2879.10	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	0 0
26 Nov	2874.00	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	0 0
25 Nov	2875.80	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	0 0	0 0
24 Nov	2879.20	273.9 ₹ 68,475	-342.75 -85687.50	-	0 0	5 1,250	0 0
21 Nov	2876.60	273.9 ₹ 68,475	-342.75 -85687.50	26.63	5 1,250	3 750	3 750
20 Nov	2859.80	616.65 ₹ 1,54,162.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	616.65 ₹ 1,54,162.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2906.00	616.65 ₹ 1,54,162.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	616.65 ₹ 1,54,162.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	616.65 ₹ 1,54,162.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	616.65 ₹ 1,54,162.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3160 expiring on 30DEC2025

Delta for 3160 PE is -

Historical price for 3160 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 273.9, which was -342.75 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 273.9, which was -342.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 273.9, which was -342.75 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 273.9, which was -342.75 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 273.9, which was -342.75 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 273.9, which was -342.75 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 273.9, which was -342.75 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 273.9, which was -342.75 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 273.9, which was -342.75 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 273.9, which was -342.75 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 273.9, which was -342.75 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 273.9, which was -342.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 273.9, which was -342.75 lower than the previous day. The implied volatity was 26.63, the open interest changed by 3 which increased total open position to 3

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 616.65, 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 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 616.65, 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 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 616.65, 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 616.65, 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 616.65, 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 616.65, 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