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 3180 CE
Delta: 0.02 Vega: 0.39 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	1.6 ₹ 400	-0.8 -200.00	25.82	306 76,500	-114 -28,500	267 66,750
8 Dec	2928.30	2.6 ₹ 650	-1.65 -412.50	18.74	200 50,000	1 250	378 94,500
5 Dec	2968.50	4.2 ₹ 1,050	-0.75 -187.50	16.72	303 75,750	-124 -31,000	378 94,500
4 Dec	2957.20	4.85 ₹ 1,212.5	-1.15 -287.50	17.36	233 58,250	-21 -5,250	502 1,25,500
3 Dec	2953.50	6 ₹ 1,500	-1.25 -312.50	18.24	371 92,750	-28 -7,000	521 1,30,250
2 Dec	2954.40	7.6 ₹ 1,900	5.05 1262.50	18.43	1,843 4,60,750	-273 -68,250	550 1,37,500
1 Dec	2867.60	2.55 ₹ 637.5	-0.6 -150.00	19.56	113 28,250	-10 -2,500	823 2,05,750
28 Nov	2874.40	3.2 ₹ 800	-0.45 -112.50	18.68	968 2,42,000	452 1,13,000	832 2,08,000
27 Nov	2879.10	3.6 ₹ 900	-0.35 -87.50	18.62	327 81,750	109 27,250	380 95,000
26 Nov	2874.00	3.9 ₹ 975	-2.05 -512.50	18.81	187 46,750	44 11,000	272 68,000
25 Nov	2875.80	6 ₹ 1,500	0 0.00	20.02	89 22,250	-11 -2,750	223 55,750
24 Nov	2879.20	6 ₹ 1,500	-1.3 -325.00	19.06	108 27,000	26 6,500	234 58,500

21 Nov	2876.60	7.45 ₹ 1,862.5	0.8 200.00	19.88	373 93,250	-2 -500	207 51,750
20 Nov	2859.80	6.9 ₹ 1,725	-2.35 -587.50	20.13	72 18,000	-10 -2,500	209 52,250
19 Nov	2893.70	9.45 ₹ 2,362.5	-1.95 -487.50	19.56	117 29,250	36 9,000	220 55,000
18 Nov	2906.00	11.2 ₹ 2,800	1.65 412.50	19.59	100 25,000	22 5,500	184 46,000
17 Nov	2887.90	9.45 ₹ 2,362.5	-3.5 -875.00	19.40	217 54,250	43 10,750	159 39,750
14 Nov	2906.40	13.3 ₹ 3,325	0.8 200.00	19.52	110 27,500	45 11,250	116 29,000
13 Nov	2879.40	12.5 ₹ 3,125	11.4 2850.00	20.54	160 40,000	71 17,750	71 17,750

For Asian Paints Limited - strike price 3180 expiring on 30DEC2025

Delta for 3180 CE is 0.02

Historical price for 3180 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 1.6, which was -0.8 lower than the previous day. The implied volatity was 25.82, the open interest changed by -114 which decreased total open position to 267

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 2.6, which was -1.65 lower than the previous day. The implied volatity was 18.74, the open interest changed by 1 which increased total open position to 378

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 4.2, which was -0.75 lower than the previous day. The implied volatity was 16.72, the open interest changed by -124 which decreased total open position to 378

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 4.85, which was -1.15 lower than the previous day. The implied volatity was 17.36, the open interest changed by -21 which decreased total open position to 502

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 6, which was -1.25 lower than the previous day. The implied volatity was 18.24, the open interest changed by -28 which decreased total open position to 521

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 7.6, which was 5.05 higher than the previous day. The implied volatity was 18.43, the open interest changed by -273 which decreased total open position to 550

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 2.55, which was -0.6 lower than the previous day. The implied volatity was 19.56, the open interest changed by -10 which decreased total open position to 823

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was 18.68, the open interest changed by 452 which increased total open position to 832

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was 18.62, the open interest changed by 109 which increased total open position to 380

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 3.9, which was -2.05 lower than the previous day. The implied volatity was 18.81, the open interest changed by 44 which increased total open position to 272

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 20.02, the open interest changed by -11 which decreased total open position to 223

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 6, which was -1.3 lower than the previous day. The implied volatity was 19.06, the open interest changed by 26 which increased total open position to 234

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 7.45, which was 0.8 higher than the previous day. The implied volatity was 19.88, the open interest changed by -2 which decreased total open position to 207

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 6.9, which was -2.35 lower than the previous day. The implied volatity was 20.13, the open interest changed by -10 which decreased total open position to 209

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 9.45, which was -1.95 lower than the previous day. The implied volatity was 19.56, the open interest changed by 36 which increased total open position to 220

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 11.2, which was 1.65 higher than the previous day. The implied volatity was 19.59, the open interest changed by 22 which increased total open position to 184

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 9.45, which was -3.5 lower than the previous day. The implied volatity was 19.40, the open interest changed by 43 which increased total open position to 159

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 13.3, which was 0.8 higher than the previous day. The implied volatity was 19.52, the open interest changed by 45 which increased total open position to 116

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 12.5, which was 11.4 higher than the previous day. The implied volatity was 20.54, the open interest changed by 71 which increased total open position to 71

ASIANPAINT 30DEC2025 3180 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
8 Dec	2928.30	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
5 Dec	2968.50	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
4 Dec	2957.20	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
3 Dec	2953.50	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
2 Dec	2954.40	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
1 Dec	2867.60	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
28 Nov	2874.40	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
27 Nov	2879.10	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
26 Nov	2874.00	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
25 Nov	2875.80	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
24 Nov	2879.20	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
21 Nov	2876.60	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
20 Nov	2859.80	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
18 Nov	2906.00	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	638.4 ₹ 1,59,600	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3180 expiring on 30DEC2025

Delta for 3180 PE is -

Historical price for 3180 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 638.4, 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 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 638.4, 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 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 638.4, 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 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 638.4, 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 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 638.4, 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 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 638.4, 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 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 638.4, 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 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 638.4, 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 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 638.4, 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 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 638.4, 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 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 638.4, 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 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 638.4, 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 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 638.4, 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 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 638.4, 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 638.4, 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 638.4, 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 638.4, 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 638.4, 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 638.4, 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