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 3200 CE
Delta: 0.02 Vega: 0.34 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	1.35 ₹ 337.5	-0.55 -137.50	26.29	648 1,62,000	-249 -62,250	1,630 4,07,500
8 Dec	2928.30	1.85 ₹ 462.5	-1.55 -387.50	18.72	718 1,79,500	-73 -18,250	1,881 4,70,250
5 Dec	2968.50	3.25 ₹ 812.5	-0.65 -162.50	16.97	938 2,34,500	-114 -28,500	1,953 4,88,250
4 Dec	2957.20	3.85 ₹ 962.5	-0.95 -237.50	17.64	2,521 6,30,250	-253 -63,250	2,067 5,16,750
3 Dec	2953.50	4.65 ₹ 1,162.5	-1.15 -287.50	18.34	2,562 6,40,500	-313 -78,250	2,320 5,80,000
2 Dec	2954.40	6.1 ₹ 1,525	4.15 1037.50	18.61	3,727 9,31,750	397 99,250	2,678 6,69,500
1 Dec	2867.60	1.75 ₹ 437.5	-0.95 -237.50	19.26	456 1,14,000	-23 -5,750	2,281 5,70,250
28 Nov	2874.40	2.65 ₹ 662.5	-0.2 -50.00	18.99	342 85,500	-30 -7,500	2,304 5,76,000
27 Nov	2879.10	2.8 ₹ 700	-0.45 -112.50	18.68	2,516 6,29,000	1,303 3,25,750	2,337 5,84,250
26 Nov	2874.00	3.1 ₹ 775	-2.2 -550.00	18.92	1,313 3,28,250	586 1,46,500	1,035 2,58,750
25 Nov	2875.80	5.3 ₹ 1,325	-0.5 -125.00	20.44	509 1,27,250	8 2,000	447 1,11,750
24 Nov	2879.20	5.7 ₹ 1,425	-0.75 -187.50	19.86	215 53,750	42 10,500	439 1,09,750

21 Nov	2876.60	6.5 ₹ 1,625	0.55 137.50	20.23	319 79,750	108 27,000	395 98,750
20 Nov	2859.80	6.1 ₹ 1,525	-2.1 -525.00	20.53	277 69,250	58 14,500	286 71,500
19 Nov	2893.70	8.25 ₹ 2,062.5	-1.6 -400.00	19.89	353 88,250	10 2,500	229 57,250
18 Nov	2906.00	9.55 ₹ 2,387.5	1.05 262.50	19.77	268 67,000	161 40,250	223 55,750
17 Nov	2887.90	8.4 ₹ 2,100	7.65 1912.50	19.80	77 19,250	61 15,250	61 15,250

For Asian Paints Limited - strike price 3200 expiring on 30DEC2025

Delta for 3200 CE is 0.02

Historical price for 3200 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 26.29, the open interest changed by -249 which decreased total open position to 1630

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 1.85, which was -1.55 lower than the previous day. The implied volatity was 18.72, the open interest changed by -73 which decreased total open position to 1881

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was 16.97, the open interest changed by -114 which decreased total open position to 1953

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 3.85, which was -0.95 lower than the previous day. The implied volatity was 17.64, the open interest changed by -253 which decreased total open position to 2067

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 4.65, which was -1.15 lower than the previous day. The implied volatity was 18.34, the open interest changed by -313 which decreased total open position to 2320

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 6.1, which was 4.15 higher than the previous day. The implied volatity was 18.61, the open interest changed by 397 which increased total open position to 2678

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was 19.26, the open interest changed by -23 which decreased total open position to 2281

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 2.65, which was -0.2 lower than the previous day. The implied volatity was 18.99, the open interest changed by -30 which decreased total open position to 2304

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 18.68, the open interest changed by 1303 which increased total open position to 2337

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 3.1, which was -2.2 lower than the previous day. The implied volatity was 18.92, the open interest changed by 586 which increased total open position to 1035

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 5.3, which was -0.5 lower than the previous day. The implied volatity was 20.44, the open interest changed by 8 which increased total open position to 447

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 5.7, which was -0.75 lower than the previous day. The implied volatity was 19.86, the open interest changed by 42 which increased total open position to 439

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 6.5, which was 0.55 higher than the previous day. The implied volatity was 20.23, the open interest changed by 108 which increased total open position to 395

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 6.1, which was -2.1 lower than the previous day. The implied volatity was 20.53, the open interest changed by 58 which increased total open position to 286

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 8.25, which was -1.6 lower than the previous day. The implied volatity was 19.89, the open interest changed by 10 which increased total open position to 229

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 9.55, which was 1.05 higher than the previous day. The implied volatity was 19.77, the open interest changed by 161 which increased total open position to 223

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 8.4, which was 7.65 higher than the previous day. The implied volatity was 19.80, the open interest changed by 61 which increased total open position to 61

ASIANPAINT 30DEC2025 3200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	0 0	0 0
8 Dec	2928.30	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	0 0	1 250
5 Dec	2968.50	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	0 0	0 0
4 Dec	2957.20	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	0 0	0 0
3 Dec	2953.50	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	0 0	0 0
2 Dec	2954.40	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	0 0	0 0
1 Dec	2867.60	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	0 0	0 0
28 Nov	2874.40	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	0 0	0 0
27 Nov	2879.10	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	0 0	0 0
26 Nov	2874.00	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	0 0	0 0
25 Nov	2875.80	310.2 ₹ 77,550	-492.1 -123025.00	-	0 0	1 250	0 0
24 Nov	2879.20	310.2 ₹ 77,550	-492.1 -123025.00	32.14	1 250	0 0	0 0
21 Nov	2876.60	802.3 ₹ 2,00,575	0 0.00	-	0 0	0 0	0 0
20 Nov	2859.80	802.3 ₹ 2,00,575	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	802.3 ₹ 2,00,575	0 0.00	-	0 0	0 0	0 0
18 Nov	2906.00	802.3 ₹ 2,00,575	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	802.3 ₹ 2,00,575	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3200 expiring on 30DEC2025

Delta for 3200 PE is -

Historical price for 3200 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 310.2, which was -492.1 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 310.2, which was -492.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 310.2, which was -492.1 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 310.2, which was -492.1 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 310.2, which was -492.1 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 310.2, which was -492.1 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 310.2, which was -492.1 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 310.2, which was -492.1 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 310.2, which was -492.1 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 310.2, which was -492.1 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 310.2, which was -492.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 310.2, which was -492.1 lower than the previous day. The implied volatity was 32.14, 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 802.3, 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 802.3, 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 802.3, 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 802.3, 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 802.3, 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