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 3280 CE
Delta: 0.01 Vega: 0.21 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	0.8 ₹ 200	0 0.00	28.51	329 82,250	-123 -30,750	573 1,43,250
8 Dec	2928.30	0.8 ₹ 200	-0.4 -100.00	20.35	97 24,250	2 500	697 1,74,250
5 Dec	2968.50	1.3 ₹ 325	-0.35 -87.50	-	181 45,250	-27 -6,750	695 1,73,750
4 Dec	2957.20	1.55 ₹ 387.5	-0.85 -212.50	18.78	1,048 2,62,000	338 84,500	723 1,80,750
3 Dec	2953.50	2.6 ₹ 650	-0.5 -125.00	20.41	649 1,62,250	-30 -7,500	386 96,500
2 Dec	2954.40	3.25 ₹ 812.5	2.1 525.00	20.39	558 1,39,500	193 48,250	409 1,02,250
1 Dec	2867.60	1.15 ₹ 287.5	-0.45 -112.50	21.56	66 16,500	6 1,500	216 54,000
28 Nov	2874.40	1.3 ₹ 325	-0.35 -87.50	20.25	81 20,250	19 4,750	210 52,500
27 Nov	2879.10	1.6 ₹ 400	-0.3 -75.00	20.33	453 1,13,250	-74 -18,500	189 47,250
26 Nov	2874.00	1.9 ₹ 475	-1.1 -275.00	20.80	143 35,750	18 4,500	265 66,250
25 Nov	2875.80	3 ₹ 750	-0.3 -75.00	21.82	124 31,000	51 12,750	246 61,500
24 Nov	2879.20	3.1 ₹ 775	-0.65 -162.50	21.09	34 8,500	7 1,750	195 48,750
21 Nov	2876.60	3.75 ₹ 937.5	0.2 50.00	21.50	57 14,250	7 1,750	187 46,750

20 Nov	2859.80	3.55 ₹ 887.5	-1.15 -287.50	21.76	317 79,250	-150 -37,500	184 46,000
19 Nov	2893.70	4.75 ₹ 1,187.5	-0.85 -212.50	21.07	501 1,25,250	260 65,000	335 83,750
18 Nov	2906.00	5.65 ₹ 1,412.5	0.8 200.00	21.02	94 23,500	63 15,750	74 18,500
17 Nov	2887.90	4.75 ₹ 1,187.5	4.35 1087.50	20.83	12 3,000	10 2,500	10 2,500

For Asian Paints Limited - strike price 3280 expiring on 30DEC2025

Delta for 3280 CE is 0.01

Historical price for 3280 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 28.51, the open interest changed by -123 which decreased total open position to 573

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 20.35, the open interest changed by 2 which increased total open position to 697

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 695

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was 18.78, the open interest changed by 338 which increased total open position to 723

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 2.6, which was -0.5 lower than the previous day. The implied volatity was 20.41, the open interest changed by -30 which decreased total open position to 386

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 3.25, which was 2.1 higher than the previous day. The implied volatity was 20.39, the open interest changed by 193 which increased total open position to 409

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 21.56, the open interest changed by 6 which increased total open position to 216

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 20.25, the open interest changed by 19 which increased total open position to 210

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 20.33, the open interest changed by -74 which decreased total open position to 189

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 20.80, the open interest changed by 18 which increased total open position to 265

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 3, which was -0.3 lower than the previous day. The implied volatity was 21.82, the open interest changed by 51 which increased total open position to 246

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 3.1, which was -0.65 lower than the previous day. The implied volatity was 21.09, the open interest changed by 7 which increased total open position to 195

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 3.75, which was 0.2 higher than the previous day. The implied volatity was 21.50, the open interest changed by 7 which increased total open position to 187

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 3.55, which was -1.15 lower than the previous day. The implied volatity was 21.76, the open interest changed by -150 which decreased total open position to 184

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 4.75, which was -0.85 lower than the previous day. The implied volatity was 21.07, the open interest changed by 260 which increased total open position to 335

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 5.65, which was 0.8 higher than the previous day. The implied volatity was 21.02, the open interest changed by 63 which increased total open position to 74

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 4.75, which was 4.35 higher than the previous day. The implied volatity was 20.83, the open interest changed by 10 which increased total open position to 10

ASIANPAINT 30DEC2025 3280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2928.30	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2968.50	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2957.20	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2953.50	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2954.40	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2867.60	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2874.40	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2879.10	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2874.00	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2875.80	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2879.20	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2876.60	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2859.80	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2906.00	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	880.75 ₹ 2,20,187.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3280 expiring on 30DEC2025

Delta for 3280 PE is -

Historical price for 3280 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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 880.75, 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