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 30-DEC-2025 2800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2799.90	24.95 ₹ 6,237.5	5.9 1475.00	-	12,286 30,71,500	-496 -1,24,000	3,216 8,04,000

20 Dec	2799.90	24.95 ₹ 6,237.5	5.9 1475.00	-	12,286 30,71,500	-496 -1,24,000	3,216 8,04,000
14 Dec	2764.80	27.05 ₹ 6,762.5	-10.55 -2637.50	-	11,250 28,12,500	1,011 2,52,750	2,841 7,10,250
13 Dec	2764.80	27.05 ₹ 6,762.5	-10.55 -2637.50	-	11,250 28,12,500	1,011 2,52,750	2,841 7,10,250
7 Dec	2968.50	176.6 ₹ 44,150	2.6 650.00	-	21 5,250	-2 -500	444 1,11,000
5 Dec	2968.50	176.6 ₹ 44,150	2.6 650.00	-	21 5,250	-2 -500	444 1,11,000
30 Nov	2874.40	115.3 ₹ 28,825	-1.05 -262.50	-	242 60,500	10 2,500	413 1,03,250
29 Nov	2874.40	115.3 ₹ 28,825	-1.05 -262.50	-	242 60,500	10 2,500	413 1,03,250
23 Nov	2876.60	125.6 ₹ 31,400	12.85 3212.50	-	244 61,000	70 17,500	329 82,250
22 Nov	2876.60	125.6 ₹ 31,400	12.85 3212.50	-	244 61,000	70 17,500	329 82,250
16 Nov	2906.40	151.45 ₹ 37,862.5	12.55 3137.50	-	129 32,250	-1 -250	306 76,500
15 Nov	2906.40	151.45 ₹ 37,862.5	12.55 3137.50	-	129 32,250	-1 -250	306 76,500
14 Nov	2906.40	151.45 ₹ 37,862.5	12.55 3137.50	-	129 32,250	2 500	306 76,500
13 Nov	2879.40	138.35 ₹ 34,587.5	42.25 10562.50	-	328 82,000	-1 -250	302 75,500
9 Nov	2613.80	27.4 ₹ 6,850	0.95 237.50	-	96 24,000	22 5,500	131 32,750
8 Nov	2613.80	27.4 ₹ 6,850	0.95 237.50	-	96 24,000	22 5,500	131 32,750
2 Nov	2510.80	14.3 ₹ 3,575	-1.85 -462.50	-	2 500	1 250	40 10,000
1 Nov	2510.80	14.3 ₹ 3,575	-1.85 -462.50	-	2 500	1 250	40 10,000
27 Oct	2518.80	15 ₹ 3,750	2.05 512.50	-	2 500	1 250	8 2,000
26 Oct	2501.60	12.85 ₹ 3,212.5	-3.15 -787.50	-	3 750	3 750	6 1,500
25 Oct	2501.60	12.85 ₹ 3,212.5	-3.15 -787.50	-	3 750	3 750	6 1,500

For Asian Paints Limited - strike price 2800 expiring on 30DEC2025

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 24.95, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by -496 which decreased total open position to 3216

On 20 Dec ASIANPAINT was trading at 2799.90. The strike last trading price was 24.95, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by -496 which decreased total open position to 3216

On 14 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 27.05, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 1011 which increased total open position to 2841

On 13 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 27.05, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 1011 which increased total open position to 2841

On 7 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 176.6, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 444

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 176.6, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 444

On 30 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 115.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 413

On 29 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 115.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 413

On 23 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 125.6, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 329

On 22 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 125.6, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 329

On 16 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 151.45, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 306

On 15 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 151.45, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 306

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 151.45, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 306

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 138.35, which was 42.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 302

On 9 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 27.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 131

On 8 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 27.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 131

On 2 Nov ASIANPAINT was trading at 2510.80. The strike last trading price was 14.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 40

On 1 Nov ASIANPAINT was trading at 2510.80. The strike last trading price was 14.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 40

On 27 Oct ASIANPAINT was trading at 2518.80. The strike last trading price was 15, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 26 Oct ASIANPAINT was trading at 2501.60. The strike last trading price was 12.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

On 25 Oct ASIANPAINT was trading at 2501.60. The strike last trading price was 12.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

ASIANPAINT 30DEC2025 2800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2799.90	37.75 ₹ 9,437.5	-16.3 -4075.00	-	2,630 6,57,500	-85 -21,250	1,150 2,87,500
20 Dec	2799.90	37.75 ₹ 9,437.5	-16.3 -4075.00	-	2,630 6,57,500	-85 -21,250	1,150 2,87,500
14 Dec	2764.80	56.35 ₹ 14,087.5	6.55 1637.50	-	2,823 7,05,750	-87 -21,750	1,334 3,33,500
13 Dec	2764.80	56.35 ₹ 14,087.5	6.55 1637.50	-	2,823 7,05,750	-87 -21,750	1,334 3,33,500
7 Dec	2968.50	6 ₹ 1,500	-1.15 -287.50	-	753 1,88,250	14 3,500	1,950 4,87,500
5 Dec	2968.50	6 ₹ 1,500	-1.15 -287.50	18.25	753 1,88,250	19 4,750	1,950 4,87,500
30 Nov	2874.40	22.85 ₹ 5,712.5	-1.65 -412.50	-	1,865 4,66,250	37 9,250	1,113 2,78,250
29 Nov	2874.40	22.85 ₹ 5,712.5	-1.65 -412.50	-	1,865 4,66,250	37 9,250	1,113 2,78,250
23 Nov	2876.60	32.5 ₹ 8,125	-5.15 -1287.50	-	1,115 2,78,750	365 91,250	939 2,34,750
22 Nov	2876.60	32.5 ₹ 8,125	-5.15 -1287.50	-	1,115 2,78,750	365 91,250	939 2,34,750
16 Nov	2906.40	38 ₹ 9,500	-10.4 -2600.00	-	397 99,250	152 38,000	410 1,02,500
15 Nov	2906.40	38 ₹ 9,500	-10.4 -2600.00	-	397 99,250	152 38,000	410 1,02,500
14 Nov	2906.40	38 ₹ 9,500	-10.4 -2600.00	-	397 99,250	152 38,000	410 1,02,500
13 Nov	2879.40	48.8 ₹ 12,200	-29.2 -7300.00	-	658 1,64,500	190 47,500	263 65,750
9 Nov	2613.80	196.7 ₹ 49,175	-89.75 -22437.50	-	0 0	0 0	0 0
8 Nov	2613.80	196.7 ₹ 49,175	-89.75 -22437.50	-	0 0	0 0	0 0
2 Nov	2510.80	420.15 ₹ 1,05,037.5	0 0.00	-	0 0	0 0	0 0
1 Nov	2510.80	420.15 ₹ 1,05,037.5	0 0.00	-	0 0	0 0	0 0
27 Oct	2518.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Oct	2501.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Oct	2501.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2800 expiring on 30DEC2025

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 37.75, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 1150

On 20 Dec ASIANPAINT was trading at 2799.90. The strike last trading price was 37.75, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 1150

On 14 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 56.35, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 1334

On 13 Dec ASIANPAINT was trading at 2764.80. The strike last trading price was 56.35, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 1334

On 7 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 1950

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 6, which was -1.15 lower than the previous day. The implied volatity was 18.25, the open interest changed by 19 which increased total open position to 1950

On 30 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 22.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 1113

On 29 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 22.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 1113

On 23 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 32.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 365 which increased total open position to 939

On 22 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 32.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 365 which increased total open position to 939

On 16 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 38, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 152 which increased total open position to 410

On 15 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 38, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 152 which increased total open position to 410

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 38, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 152 which increased total open position to 410

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 48.8, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 190 which increased total open position to 263

On 9 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 196.7, which was -89.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 196.7, which was -89.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov ASIANPAINT was trading at 2510.80. The strike last trading price was 420.15, 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 Nov ASIANPAINT was trading at 2510.80. The strike last trading price was 420.15, 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 Oct ASIANPAINT was trading at 2518.80. 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 26 Oct ASIANPAINT was trading at 2501.60. 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 25 Oct ASIANPAINT was trading at 2501.60. 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