ASIANPAINT

Asian Paints Limited

2799.9 +40.20 (1.46%)

L: 2759.7 H: 2812.4

Back to Option Chain

Historical option data for ASIANPAINT
21 Dec 2025 04:11 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 27-JAN-2026 2800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2799.90	70 ₹ 17,500	9.5 2375.00	-	288 72,000	54 13,500	235 58,750
20 Dec	2799.90	70 ₹ 17,500	9.5 2375.00	-	288 72,000	54 13,500	235 58,750

14 Dec	2764.80	67.7 ₹ 16,925	-10.3 -2575.00	-	115 28,750	68 17,000	210 52,500
13 Dec	2764.80	67.7 ₹ 16,925	-10.3 -2575.00	-	115 28,750	68 17,000	210 52,500
7 Dec	2968.50	205 ₹ 51,250	2 500.00	-	2 500	2 500	34 8,500
5 Dec	2968.50	205 ₹ 51,250	2 500.00	11.67	2 500	1 250	34 8,500
30 Nov	2874.40	141.2 ₹ 35,300	-9.45 -2362.50	-	1 250	0 0	45 11,250
29 Nov	2874.40	141.2 ₹ 35,300	-9.45 -2362.50	-	1 250	0 0	45 11,250
23 Nov	2876.60	140.55 ₹ 35,137.5	-21.45 -5362.50	-	0 0	0 0	0 0
22 Nov	2876.60	140.55 ₹ 35,137.5	-21.45 -5362.50	-	0 0	0 0	0 0
16 Nov	2906.40	162.45 ₹ 40,612.5	32.45 8112.50	-	0 0	0 0	0 0
15 Nov	2906.40	162.45 ₹ 40,612.5	32.45 8112.50	-	0 0	0 0	0 0
14 Nov	2906.40	162.45 ₹ 40,612.5	32.45 8112.50	-	0 0	5 1,250	0 0
13 Nov	2879.40	162.45 ₹ 40,612.5	32.45 8112.50	-	8 2,000	5 1,250	19 4,750
9 Nov	2613.80	36.65 ₹ 9,162.5	-5.7 -1425.00	-	5 1,250	2 500	14 3,500
8 Nov	2613.80	36.65 ₹ 9,162.5	-5.7 -1425.00	-	5 1,250	2 500	14 3,500

For Asian Paints Limited - strike price 2800 expiring on 27JAN2026

Delta for 2800 CE is -

Historical price for 2800 CE is as follows

On 21 Dec ASIANPAINT was trading at 2799.90. The strike last trading price was 70, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 235

On 20 Dec ASIANPAINT was trading at 2799.90. The strike last trading price was 70, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 235

On 14 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 67.7, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 210

On 13 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 67.7, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 210

On 7 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 205, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 34

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 205, which was 2 higher than the previous day. The implied volatity was 11.67, the open interest changed by 1 which increased total open position to 34

On 30 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 141.2, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 29 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 141.2, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 23 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 140.55, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 140.55, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 162.45, which was 32.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 162.45, which was 32.45 higher 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 162.45, which was 32.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 162.45, which was 32.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 19

On 9 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 36.65, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

On 8 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 36.65, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

ASIANPAINT 27JAN2026 2800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2799.90	58 ₹ 14,500	-20.05 -5012.50	-	64 16,000	36 9,000	292 73,000
20 Dec	2799.90	58 ₹ 14,500	-20.05 -5012.50	-	64 16,000	36 9,000	292 73,000
14 Dec	2764.80	77.65 ₹ 19,412.5	11.65 2912.50	-	33 8,250	9 2,250	190 47,500
13 Dec	2764.80	77.65 ₹ 19,412.5	11.65 2912.50	-	33 8,250	9 2,250	190 47,500
7 Dec	2968.50	18.95 ₹ 4,737.5	-1.3 -325.00	-	24 6,000	13 3,250	109 27,250
5 Dec	2968.50	18.95 ₹ 4,737.5	-1.3 -325.00	19.36	24 6,000	11 2,750	109 27,250
30 Nov	2874.40	41 ₹ 10,250	-3 -750.00	-	6 1,500	1 250	53 13,250
29 Nov	2874.40	41 ₹ 10,250	-3 -750.00	-	6 1,500	1 250	53 13,250
23 Nov	2876.60	51 ₹ 12,750	-10 -2500.00	-	1 250	1 250	14 3,500
22 Nov	2876.60	51 ₹ 12,750	-10 -2500.00	-	1 250	1 250	14 3,500
16 Nov	2906.40	53 ₹ 13,250	-7.95 -1987.50	-	6 1,500	3 750	2 500
15 Nov	2906.40	53 ₹ 13,250	-7.95 -1987.50	-	6 1,500	3 750	2 500
14 Nov	2906.40	53 ₹ 13,250	-7.95 -1987.50	-	6 1,500	1 250	2 500
13 Nov	2879.40	60.95 ₹ 15,237.5	-225.55 -56387.50	-	3 750	2 500	2 500
9 Nov	2613.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	2613.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2800 expiring on 27JAN2026

Delta for 2800 PE is -

Historical price for 2800 PE is as follows

On 21 Dec ASIANPAINT was trading at 2799.90. The strike last trading price was 58, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 292

On 20 Dec ASIANPAINT was trading at 2799.90. The strike last trading price was 58, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 292

On 14 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 77.65, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 190

On 13 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 77.65, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 190

On 7 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 18.95, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 109

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 18.95, which was -1.3 lower than the previous day. The implied volatity was 19.36, the open interest changed by 11 which increased total open position to 109

On 30 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 41, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 53

On 29 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 41, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 53

On 23 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 51, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 22 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 51, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 16 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 53, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2

On 15 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 53, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 53, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 60.95, which was -225.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 9 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 0, 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 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 0, 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