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 2540 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	349 ₹ 87,250	-15 -3750.00	-	0 0	0 0	0 0
8 Dec	2928.30	349 ₹ 87,250	-15 -3750.00	-	0 0	0 0	6 1,500
5 Dec	2968.50	349 ₹ 87,250	-15 -3750.00	-	0 0	0 0	0 0
4 Dec	2957.20	349 ₹ 87,250	-15 -3750.00	-	0 0	0 0	0 0
3 Dec	2953.50	349 ₹ 87,250	-15 -3750.00	-	0 0	0 0	0 0
2 Dec	2954.40	349 ₹ 87,250	-15 -3750.00	-	0 0	0 0	0 0
1 Dec	2867.60	349 ₹ 87,250	-15 -3750.00	-	0 0	0 0	0 0
28 Nov	2874.40	349 ₹ 87,250	-15 -3750.00	-	0 0	0 0	0 0
27 Nov	2879.10	349 ₹ 87,250	-15 -3750.00	-	0 0	-1 -250	0 0
26 Nov	2874.00	349 ₹ 87,250	-15 -3750.00	-	1 250	0 0	7 1,750
25 Nov	2875.80	364 ₹ 91,000	2 500.00	22.20	2 500	0 0	5 1,250
24 Nov	2879.20	362 ₹ 90,500	17.15 4287.50	-	0 0	1 250	0 0
21 Nov	2876.60	362 ₹ 90,500	17.15 4287.50	-	1 250	0 0	4 1,000
20 Nov	2859.80	344.85 ₹ 86,212.5	-22.2 -5550.00	-	1 250	0 0	4 1,000
19 Nov	2893.70	367.05 ₹ 91,762.5	5.55 1387.50	-	1 250	0 0	5 1,250
18 Nov	2906.00	361.5 ₹ 90,375	-1.1 -275.00	-	0 0	0 0	0 0
17 Nov	2887.90	361.5 ₹ 90,375	-1.1 -275.00	-	2 500	0 0	5 1,250
14 Nov	2906.40	362.6 ₹ 90,650	20.6 5150.00	-	1 250	0 0	6 1,500
13 Nov	2879.40	342 ₹ 85,500	186.15 46537.50	-	1 250	0 0	7 1,750
12 Nov	2769.80	155.85 ₹ 38,962.5	3.85 962.50	-	1 250	0 0	8 2,000
11 Nov	2657.20	152 ₹ 38,000	-20.4 -5100.00	-	1 250	0 0	8 2,000

10 Nov	2650.40	172.4 ₹ 43,100	53.8 13450.00	20.59	1 250	0 0	9 2,250
7 Nov	2613.80	118.6 ₹ 29,650	-17.35 -4337.50	11.54	1 250	0 0	8 2,000
6 Nov	2602.90	135.95 ₹ 33,987.5	38.8 9700.00	19.45	10 2,500	8 2,000	8 2,000
4 Nov	2486.70	97.15 ₹ 24,287.5	0 0.00	0.30	0 0	0 0	0 0
3 Nov	2512.20	97.15 ₹ 24,287.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	97.15 ₹ 24,287.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	97.15 ₹ 24,287.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	97.15 ₹ 24,287.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2540 expiring on 30DEC2025

Delta for 2540 CE is -

Historical price for 2540 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 349, which was -15 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 349, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 349, which was -15 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 349, which was -15 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 349, which was -15 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 349, which was -15 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 349, which was -15 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 349, which was -15 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 349, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 349, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 364, which was 2 higher than the previous day. The implied volatity was 22.20, the open interest changed by 0 which decreased total open position to 5

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 362, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 362, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 344.85, which was -22.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 367.05, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 361.5, which was -1.1 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 361.5, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 362.6, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 342, which was 186.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 155.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 152, which was -20.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 172.4, which was 53.8 higher than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 9

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 118.6, which was -17.35 lower than the previous day. The implied volatity was 11.54, the open interest changed by 0 which decreased total open position to 8

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 135.95, which was 38.8 higher than the previous day. The implied volatity was 19.45, the open interest changed by 8 which increased total open position to 8

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 97.15, which was 0 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 97.15, 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 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 97.15, 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 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 97.15, 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 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 97.15, 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

ASIANPAINT 30DEC2025 2540 PE
Delta: -0.04 Vega: 0.57 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	2.65 ₹ 662.5	2.15 537.50	24.45	145 36,250	65 16,250	78 19,500
8 Dec	2928.30	0.5 ₹ 125	-0.4 -100.00	-	2 500	-1 -250	14 3,500
5 Dec	2968.50	0.9 ₹ 225	-0.25 -62.50	-	0 0	0 0	0 0
4 Dec	2957.20	0.9 ₹ 225	-0.25 -62.50	-	0 0	0 0	0 0
3 Dec	2953.50	0.9 ₹ 225	-0.25 -62.50	26.05	13 3,250	0 0	15 3,750
2 Dec	2954.40	1.1 ₹ 275	-0.7 -175.00	26.68	6 1,500	0 0	16 4,000
1 Dec	2867.60	1.8 ₹ 450	0 0.00	23.35	12 3,000	0 0	17 4,250
28 Nov	2874.40	1.8 ₹ 450	-0.35 -87.50	22.93	7 1,750	-3 -750	17 4,250
27 Nov	2879.10	2.15 ₹ 537.5	-0.65 -162.50	23.40	24 6,000	-12 -3,000	21 5,250
26 Nov	2874.00	2.8 ₹ 700	-0.5 -125.00	24.31	1 250	0 0	32 8,000
25 Nov	2875.80	3.3 ₹ 825	-1.3 -325.00	24.72	5 1,250	-2 -500	32 8,000
24 Nov	2879.20	4.6 ₹ 1,150	-0.25 -62.50	26.37	1 250	0 0	34 8,500
21 Nov	2876.60	4.85 ₹ 1,212.5	0.35 87.50	-	0 0	-1 -250	0 0
20 Nov	2859.80	4.85 ₹ 1,212.5	0.35 87.50	24.27	3 750	0 0	35 8,750
19 Nov	2893.70	4.5 ₹ 1,125	-1.2 -300.00	25.22	26 6,500	23 5,750	34 8,500
18 Nov	2906.00	5.7 ₹ 1,425	-22.3 -5575.00	-	0 0	1 250	0 0
17 Nov	2887.90	5.7 ₹ 1,425	-22.3 -5575.00	25.61	8 2,000	1 250	11 2,750
14 Nov	2906.40	28 ₹ 7,000	-4.85 -1212.50	-	0 0	0 0	0 0
13 Nov	2879.40	28 ₹ 7,000	-4.85 -1212.50	-	0 0	9 2,250	0 0
12 Nov	2769.80	28 ₹ 7,000	-4.85 -1212.50	34.04	9 2,250	7 1,750	8 2,000
11 Nov	2657.20	32.85 ₹ 8,212.5	-14.15 -3537.50	-	0 0	0 0	0 0
10 Nov	2650.40	32.85 ₹ 8,212.5	-14.15 -3537.50	22.92	1 250	0 0	1 250
7 Nov	2613.80	47 ₹ 11,750	-54.2 -13550.00	-	0 0	1 250	0 0
6 Nov	2602.90	47 ₹ 11,750	-54.2 -13550.00	22.44	1 250	0 0	0 0
4 Nov	2486.70	101.2 ₹ 25,300	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	101.2 ₹ 25,300	0 0.00	0.19	0 0	0 0	0 0
31 Oct	2510.80	101.2 ₹ 25,300	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	101.2 ₹ 25,300	0 0.00	0.81	0 0	0 0	0 0
29 Oct	2538.70	101.2 ₹ 25,300	0 0.00	1.18	0 0	0 0	0 0

For Asian Paints Limited - strike price 2540 expiring on 30DEC2025

Delta for 2540 PE is -0.04

Historical price for 2540 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 2.65, which was 2.15 higher than the previous day. The implied volatity was 24.45, the open interest changed by 65 which increased total open position to 78

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 0.9, which was -0.25 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 0.9, which was -0.25 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 0.9, which was -0.25 lower than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 15

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 16

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 23.35, the open interest changed by 0 which decreased total open position to 17

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 22.93, the open interest changed by -3 which decreased total open position to 17

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 23.40, the open interest changed by -12 which decreased total open position to 21

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 2.8, which was -0.5 lower than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 32

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 3.3, which was -1.3 lower than the previous day. The implied volatity was 24.72, the open interest changed by -2 which decreased total open position to 32

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 4.6, which was -0.25 lower than the previous day. The implied volatity was 26.37, the open interest changed by 0 which decreased total open position to 34

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 4.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 4.85, which was 0.35 higher than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 35

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 4.5, which was -1.2 lower than the previous day. The implied volatity was 25.22, the open interest changed by 23 which increased total open position to 34

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 5.7, which was -22.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 5.7, which was -22.3 lower than the previous day. The implied volatity was 25.61, the open interest changed by 1 which increased total open position to 11

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 28, which was -4.85 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 28, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 28, which was -4.85 lower than the previous day. The implied volatity was 34.04, the open interest changed by 7 which increased total open position to 8

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 32.85, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 32.85, which was -14.15 lower than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 1

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 47, which was -54.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 47, which was -54.2 lower than the previous day. The implied volatity was 22.44, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 101.2, 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 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 101.2, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 101.2, 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 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 101.2, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 101.2, which was 0 lower than the previous day. The implied volatity was 1.18, 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