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 2740 CE
Delta: 0.73 Vega: 2.21 Theta: -1.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	90.8 ₹ 22,700	-145.3 -36325.00	17.90	114 28,500	11 2,750	49 12,250
8 Dec	2928.30	236.1 ₹ 59,025	8.75 2187.50	-	0 0	0 0	38 9,500
5 Dec	2968.50	236.1 ₹ 59,025	8.75 2187.50	-	0 0	2 500	0 0
4 Dec	2957.20	236.1 ₹ 59,025	8.75 2187.50	16.85	6 1,500	2 500	38 9,500
3 Dec	2953.50	227.35 ₹ 56,837.5	15.35 3837.50	-	5 1,250	2 500	36 9,000
2 Dec	2954.40	212 ₹ 53,000	55.1 13775.00	-	1 250	0 0	35 8,750

1 Dec	2867.60	156.9 ₹ 39,225	-2.3 -575.00	-	0 0	1 250	0 0
28 Nov	2874.40	156.9 ₹ 39,225	-2.3 -575.00	8.72	3 750	0 0	34 8,500
27 Nov	2879.10	159.2 ₹ 39,800	-9.8 -2450.00	-	17 4,250	-10 -2,500	36 9,000
26 Nov	2874.00	169 ₹ 42,250	-8 -2000.00	17.72	1 250	0 0	45 11,250
25 Nov	2875.80	177 ₹ 44,250	6.4 1600.00	18.90	3 750	0 0	44 11,000
24 Nov	2879.20	165.25 ₹ 41,312.5	-5.4 -1350.00	-	5 1,250	0 0	43 10,750
21 Nov	2876.60	170.65 ₹ 42,662.5	14.65 3662.50	13.75	100 25,000	-20 -5,000	43 10,750
20 Nov	2859.80	156 ₹ 39,000	-35.55 -8887.50	13.05	5 1,250	-3 -750	63 15,750
19 Nov	2893.70	191.55 ₹ 47,887.5	0.65 162.50	16.44	4 1,000	0 0	66 16,500
18 Nov	2906.00	190.9 ₹ 47,725	17.75 4437.50	-	56 14,000	40 10,000	66 16,500
17 Nov	2887.90	172.45 ₹ 43,112.5	-7.55 -1887.50	-	4 1,000	1 250	27 6,750
14 Nov	2906.40	180 ₹ 45,000	71 17750.00	-	0 0	0 0	0 0
13 Nov	2879.40	180 ₹ 45,000	71 17750.00	13.79	2 500	0 0	26 6,500
12 Nov	2769.80	109 ₹ 27,250	56 14000.00	-	4 1,000	0 0	26 6,500
11 Nov	2657.20	53 ₹ 13,250	11.9 2975.00	-	0 0	3 750	0 0
10 Nov	2650.40	53 ₹ 13,250	11.9 2975.00	19.16	4 1,000	1 250	24 6,000
7 Nov	2613.80	41.1 ₹ 10,275	0 0.00	19.18	2 500	1 250	23 5,750
6 Nov	2602.90	41.1 ₹ 10,275	20.2 5050.00	19.85	5 1,250	1 250	22 5,500
4 Nov	2486.70	20.9 ₹ 5,225	-4.05 -1012.50	-	0 0	1 250	0 0
3 Nov	2512.20	20.9 ₹ 5,225	-4.05 -1012.50	20.11	3 750	1 250	21 5,250
31 Oct	2510.80	24.95 ₹ 6,237.5	-2.8 -700.00	-	0 0	17 4,250	0 0
30 Oct	2523.50	24.95 ₹ 6,237.5	-2.8 -700.00	19.85	20 5,000	14 3,500	17 4,250
29 Oct	2538.70	27.75 ₹ 6,937.5	-4.35 -1087.50	19.33	3 750	0 0	0 0

For Asian Paints Limited - strike price 2740 expiring on 30DEC2025

Delta for 2740 CE is 0.73

Historical price for 2740 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 90.8, which was -145.3 lower than the previous day. The implied volatity was 17.90, the open interest changed by 11 which increased total open position to 49

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 236.1, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 236.1, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 236.1, which was 8.75 higher than the previous day. The implied volatity was 16.85, the open interest changed by 2 which increased total open position to 38

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 227.35, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 36

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 212, which was 55.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 156.9, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 156.9, which was -2.3 lower than the previous day. The implied volatity was 8.72, the open interest changed by 0 which decreased total open position to 34

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 159.2, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 36

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 169, which was -8 lower than the previous day. The implied volatity was 17.72, the open interest changed by 0 which decreased total open position to 45

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 177, which was 6.4 higher than the previous day. The implied volatity was 18.90, the open interest changed by 0 which decreased total open position to 44

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 165.25, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 170.65, which was 14.65 higher than the previous day. The implied volatity was 13.75, the open interest changed by -20 which decreased total open position to 43

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 156, which was -35.55 lower than the previous day. The implied volatity was 13.05, the open interest changed by -3 which decreased total open position to 63

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 191.55, which was 0.65 higher than the previous day. The implied volatity was 16.44, the open interest changed by 0 which decreased total open position to 66

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 190.9, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 66

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 172.45, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 180, which was 71 higher 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 180, which was 71 higher than the previous day. The implied volatity was 13.79, the open interest changed by 0 which decreased total open position to 26

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 109, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 53, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 53, which was 11.9 higher than the previous day. The implied volatity was 19.16, the open interest changed by 1 which increased total open position to 24

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 41.1, which was 0 lower than the previous day. The implied volatity was 19.18, the open interest changed by 1 which increased total open position to 23

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 41.1, which was 20.2 higher than the previous day. The implied volatity was 19.85, the open interest changed by 1 which increased total open position to 22

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 20.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 20.9, which was -4.05 lower than the previous day. The implied volatity was 20.11, the open interest changed by 1 which increased total open position to 21

On 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 24.95, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 24.95, which was -2.8 lower than the previous day. The implied volatity was 19.85, the open interest changed by 14 which increased total open position to 17

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 27.75, which was -4.35 lower than the previous day. The implied volatity was 19.33, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 2740 PE
Delta: -0.30 Vega: 2.32 Theta: -0.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	27.1 ₹ 6,775	23.8 5950.00	20.99	4,466 11,16,500	201 50,250	629 1,57,250
8 Dec	2928.30	3.75 ₹ 937.5	1.05 262.50	19.10	143 35,750	17 4,250	427 1,06,750
5 Dec	2968.50	2.7 ₹ 675	-0.6 -150.00	19.18	50 12,500	-7 -1,750	410 1,02,500
4 Dec	2957.20	3.3 ₹ 825	-0.8 -200.00	19.23	126 31,500	-28 -7,000	418 1,04,500
3 Dec	2953.50	4.05 ₹ 1,012.5	-1.3 -325.00	19.46	282 70,500	-18 -4,500	451 1,12,750
2 Dec	2954.40	4.9 ₹ 1,225	-8.15 -2037.50	20.50	879 2,19,750	137 34,250	404 1,01,000
1 Dec	2867.60	13.25 ₹ 3,312.5	1.25 312.50	19.10	106 26,500	11 2,750	266 66,500
28 Nov	2874.40	11.8 ₹ 2,950	-1.05 -262.50	18.29	111 27,750	37 9,250	255 63,750
27 Nov	2879.10	12.85 ₹ 3,212.5	-0.6 -150.00	18.83	210 52,500	53 13,250	218 54,500
26 Nov	2874.00	12.9 ₹ 3,225	-3.1 -775.00	18.37	136 34,000	45 11,250	166 41,500
25 Nov	2875.80	16 ₹ 4,000	-1.6 -400.00	19.99	68 17,000	14 3,500	115 28,750
24 Nov	2879.20	17.9 ₹ 4,475	-1.3 -325.00	21.41	95 23,750	51 12,750	100 25,000
21 Nov	2876.60	19.5 ₹ 4,875	-2.55 -637.50	20.54	57 14,250	15 3,750	46 11,500
20 Nov	2859.80	21.8 ₹ 5,450	1.45 362.50	20.06	44 11,000	7 1,750	31 7,750
19 Nov	2893.70	20.35 ₹ 5,087.5	-0.8 -200.00	21.62	21 5,250	6 1,500	23 5,750
18 Nov	2906.00	20.8 ₹ 5,200	-4.8 -1200.00	22.30	12 3,000	-3 -750	18 4,500
17 Nov	2887.90	25.7 ₹ 6,425	-208.35 -52087.50	22.78	27 6,750	12 3,000	12 3,000
14 Nov	2906.40	234.05 ₹ 58,512.5	0 0.00	5.16	0 0	0 0	0 0
13 Nov	2879.40	234.05 ₹ 58,512.5	0 0.00	4.47	0 0	0 0	0 0
12 Nov	2769.80	234.05 ₹ 58,512.5	0 0.00	3.33	0 0	0 0	0 0
11 Nov	2657.20	234.05 ₹ 58,512.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2650.40	234.05 ₹ 58,512.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2613.80	234.05 ₹ 58,512.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	234.05 ₹ 58,512.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2486.70	234.05 ₹ 58,512.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	234.05 ₹ 58,512.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	234.05 ₹ 58,512.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	234.05 ₹ 58,512.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	234.05 ₹ 58,512.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2740 expiring on 30DEC2025

Delta for 2740 PE is -0.30

Historical price for 2740 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 27.1, which was 23.8 higher than the previous day. The implied volatity was 20.99, the open interest changed by 201 which increased total open position to 629

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 3.75, which was 1.05 higher than the previous day. The implied volatity was 19.10, the open interest changed by 17 which increased total open position to 427

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 2.7, which was -0.6 lower than the previous day. The implied volatity was 19.18, the open interest changed by -7 which decreased total open position to 410

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 3.3, which was -0.8 lower than the previous day. The implied volatity was 19.23, the open interest changed by -28 which decreased total open position to 418

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 4.05, which was -1.3 lower than the previous day. The implied volatity was 19.46, the open interest changed by -18 which decreased total open position to 451

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 4.9, which was -8.15 lower than the previous day. The implied volatity was 20.50, the open interest changed by 137 which increased total open position to 404

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 13.25, which was 1.25 higher than the previous day. The implied volatity was 19.10, the open interest changed by 11 which increased total open position to 266

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 11.8, which was -1.05 lower than the previous day. The implied volatity was 18.29, the open interest changed by 37 which increased total open position to 255

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 12.85, which was -0.6 lower than the previous day. The implied volatity was 18.83, the open interest changed by 53 which increased total open position to 218

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 12.9, which was -3.1 lower than the previous day. The implied volatity was 18.37, the open interest changed by 45 which increased total open position to 166

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 16, which was -1.6 lower than the previous day. The implied volatity was 19.99, the open interest changed by 14 which increased total open position to 115

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 17.9, which was -1.3 lower than the previous day. The implied volatity was 21.41, the open interest changed by 51 which increased total open position to 100

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 19.5, which was -2.55 lower than the previous day. The implied volatity was 20.54, the open interest changed by 15 which increased total open position to 46

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 21.8, which was 1.45 higher than the previous day. The implied volatity was 20.06, the open interest changed by 7 which increased total open position to 31

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 20.35, which was -0.8 lower than the previous day. The implied volatity was 21.62, the open interest changed by 6 which increased total open position to 23

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 20.8, which was -4.8 lower than the previous day. The implied volatity was 22.30, the open interest changed by -3 which decreased total open position to 18

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 25.7, which was -208.35 lower than the previous day. The implied volatity was 22.78, the open interest changed by 12 which increased total open position to 12

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 234.05, which was 0 lower than the previous day. The implied volatity was 5.16, 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 234.05, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 234.05, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 234.05, 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 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 234.05, 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 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 234.05, 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 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 234.05, 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 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 234.05, 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 234.05, 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 234.05, 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 234.05, 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 234.05, 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