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 2840 CE
Delta: 0.41 Vega: 2.61 Theta: -1.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	35 ₹ 8,750	-68.9 -17225.00	18.06	7,345 18,36,250	1,062 2,65,500	1,277 3,19,250
8 Dec	2928.30	102.65 ₹ 25,662.5	-41.55 -10387.50	9.10	54 13,500	3 750	215 53,750
5 Dec	2968.50	140.4 ₹ 35,100	3 750.00	-	17 4,250	0 0	212 53,000
4 Dec	2957.20	137.4 ₹ 34,350	3.65 912.50	11.28	21 5,250	-4 -1,000	212 53,000
3 Dec	2953.50	133.75 ₹ 33,437.5	-10.55 -2637.50	11.38	32 8,000	-3 -750	216 54,000
2 Dec	2954.40	150.1 ₹ 37,525	72.8 18200.00	16.81	359 89,750	-63 -15,750	219 54,750
1 Dec	2867.60	77 ₹ 19,250	-11.4 -2850.00	15.78	353 88,250	9 2,250	282 70,500
28 Nov	2874.40	88.2 ₹ 22,050	-1.7 -425.00	16.31	378 94,500	47 11,750	274 68,500
27 Nov	2879.10	88.1 ₹ 22,025	2.9 725.00	15.18	245 61,250	-9 -2,250	226 56,500
26 Nov	2874.00	86.05 ₹ 21,512.5	-5.35 -1337.50	14.95	157 39,250	47 11,750	234 58,500
25 Nov	2875.80	90.45 ₹ 22,612.5	-3.3 -825.00	14.65	261 65,250	21 5,250	187 46,750
24 Nov	2879.20	97.9 ₹ 24,475	0 0.00	14.36	124 31,000	43 10,750	161 40,250
21 Nov	2876.60	99.25 ₹ 24,812.5	12.2 3050.00	16.32	49 12,250	19 4,750	119 29,750
20 Nov	2859.80	87.5 ₹ 21,875	-17.85 -4462.50	15.64	136 34,000	41 10,250	100 25,000
19 Nov	2893.70	105.1 ₹ 26,275	-11.2 -2800.00	13.93	36 9,000	16 4,000	56 14,000
18 Nov	2906.00	116.95 ₹ 29,237.5	5.65 1412.50	14.93	23 5,750	-1 -250	41 10,250
17 Nov	2887.90	111.3 ₹ 27,825	-11.7 -2925.00	16.55	5 1,250	1 250	42 10,500
14 Nov	2906.40	123 ₹ 30,750	10.7 2675.00	15.46	6 1,500	0 0	41 10,250
13 Nov	2879.40	113 ₹ 28,250	82 20500.00	17.78	7 1,750	2 500	42 10,500
12 Nov	2769.80	31 ₹ 7,750	2.5 625.00	-	6 1,500	0 0	39 9,750
11 Nov	2657.20	28.5 ₹ 7,125	0.05 12.50	20.14	5 1,250	0 0	38 9,500

10 Nov	2650.40	28.45 ₹ 7,112.5	6.1 1525.00	20.51	18 4,500	3 750	38 9,500
7 Nov	2613.80	22.35 ₹ 5,587.5	12.85 3212.50	-	0 0	19 4,750	0 0
6 Nov	2602.90	22.35 ₹ 5,587.5	12.85 3212.50	21.17	21 5,250	18 4,500	34 8,500
4 Nov	2486.70	9.5 ₹ 2,375	-2 -500.00	21.99	3 750	2 500	15 3,750
3 Nov	2512.20	11.5 ₹ 2,875	-3.55 -887.50	-	0 0	0 0	0 0
31 Oct	2510.80	11.5 ₹ 2,875	-3.55 -887.50	-	0 0	1 250	0 0
30 Oct	2523.50	11.5 ₹ 2,875	-3.55 -887.50	20.18	4 1,000	1 250	13 3,250
29 Oct	2538.70	15.05 ₹ 3,762.5	5.05 1262.50	20.63	2 500	1 250	11 2,750
24 Oct	2501.60	10.1 ₹ 2,525	0.35 87.50	19.46	10 2,500	8 2,000	8 2,000

For Asian Paints Limited - strike price 2840 expiring on 30DEC2025

Delta for 2840 CE is 0.41

Historical price for 2840 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 35, which was -68.9 lower than the previous day. The implied volatity was 18.06, the open interest changed by 1062 which increased total open position to 1277

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 102.65, which was -41.55 lower than the previous day. The implied volatity was 9.10, the open interest changed by 3 which increased total open position to 215

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 140.4, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 212

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 137.4, which was 3.65 higher than the previous day. The implied volatity was 11.28, the open interest changed by -4 which decreased total open position to 212

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 133.75, which was -10.55 lower than the previous day. The implied volatity was 11.38, the open interest changed by -3 which decreased total open position to 216

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 150.1, which was 72.8 higher than the previous day. The implied volatity was 16.81, the open interest changed by -63 which decreased total open position to 219

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 77, which was -11.4 lower than the previous day. The implied volatity was 15.78, the open interest changed by 9 which increased total open position to 282

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 88.2, which was -1.7 lower than the previous day. The implied volatity was 16.31, the open interest changed by 47 which increased total open position to 274

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 88.1, which was 2.9 higher than the previous day. The implied volatity was 15.18, the open interest changed by -9 which decreased total open position to 226

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 86.05, which was -5.35 lower than the previous day. The implied volatity was 14.95, the open interest changed by 47 which increased total open position to 234

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 90.45, which was -3.3 lower than the previous day. The implied volatity was 14.65, the open interest changed by 21 which increased total open position to 187

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 97.9, which was 0 lower than the previous day. The implied volatity was 14.36, the open interest changed by 43 which increased total open position to 161

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 99.25, which was 12.2 higher than the previous day. The implied volatity was 16.32, the open interest changed by 19 which increased total open position to 119

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 87.5, which was -17.85 lower than the previous day. The implied volatity was 15.64, the open interest changed by 41 which increased total open position to 100

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 105.1, which was -11.2 lower than the previous day. The implied volatity was 13.93, the open interest changed by 16 which increased total open position to 56

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 116.95, which was 5.65 higher than the previous day. The implied volatity was 14.93, the open interest changed by -1 which decreased total open position to 41

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 111.3, which was -11.7 lower than the previous day. The implied volatity was 16.55, the open interest changed by 1 which increased total open position to 42

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 123, which was 10.7 higher than the previous day. The implied volatity was 15.46, the open interest changed by 0 which decreased total open position to 41

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 113, which was 82 higher than the previous day. The implied volatity was 17.78, the open interest changed by 2 which increased total open position to 42

On 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 31, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 11 Nov ASIANPAINT was trading at 2657.20. The strike last trading price was 28.5, which was 0.05 higher than the previous day. The implied volatity was 20.14, the open interest changed by 0 which decreased total open position to 38

On 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 28.45, which was 6.1 higher than the previous day. The implied volatity was 20.51, the open interest changed by 3 which increased total open position to 38

On 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 22.35, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 22.35, which was 12.85 higher than the previous day. The implied volatity was 21.17, the open interest changed by 18 which increased total open position to 34

On 4 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 9.5, which was -2 lower than the previous day. The implied volatity was 21.99, the open interest changed by 2 which increased total open position to 15

On 3 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 11.5, which was -3.55 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 11.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 11.5, which was -3.55 lower than the previous day. The implied volatity was 20.18, the open interest changed by 1 which increased total open position to 13

On 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 15.05, which was 5.05 higher than the previous day. The implied volatity was 20.63, the open interest changed by 1 which increased total open position to 11

On 24 Oct ASIANPAINT was trading at 2501.60. The strike last trading price was 10.1, which was 0.35 higher than the previous day. The implied volatity was 19.46, the open interest changed by 8 which increased total open position to 8

ASIANPAINT 30DEC2025 2840 PE
Delta: -0.58 Vega: 2.62 Theta: -0.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	71.75 ₹ 17,937.5	57.25 14312.50	20.64	9,171 22,92,750	7 1,750	616 1,54,000
8 Dec	2928.30	15.5 ₹ 3,875	6 1500.00	18.06	771 1,92,750	-36 -9,000	618 1,54,500
5 Dec	2968.50	9.55 ₹ 2,387.5	-2.45 -612.50	17.40	319 79,750	-15 -3,750	658 1,64,500
4 Dec	2957.20	11.7 ₹ 2,925	-2.4 -600.00	17.78	503 1,25,750	72 18,000	684 1,71,000
3 Dec	2953.50	14.45 ₹ 3,612.5	-3.05 -762.50	18.47	889 2,22,250	21 5,250	607 1,51,750
2 Dec	2954.40	15.65 ₹ 3,912.5	-23.5 -5875.00	19.44	2,661 6,65,250	119 29,750	585 1,46,250
1 Dec	2867.60	39.65 ₹ 9,912.5	4.4 1100.00	18.80	1,086 2,71,500	86 21,500	480 1,20,000
28 Nov	2874.40	34.95 ₹ 8,737.5	-1.2 -300.00	17.65	657 1,64,250	45 11,250	396 99,000
27 Nov	2879.10	37.2 ₹ 9,300	0.2 50.00	18.51	897 2,24,250	75 18,750	352 88,000
26 Nov	2874.00	36.75 ₹ 9,187.5	-5 -1250.00	17.79	564 1,41,000	86 21,500	276 69,000
25 Nov	2875.80	42 ₹ 10,500	-0.35 -87.50	19.85	509 1,27,250	29 7,250	197 49,250
24 Nov	2879.20	41.7 ₹ 10,425	-3.75 -937.50	20.59	298 74,500	75 18,750	165 41,250
21 Nov	2876.60	45.8 ₹ 11,450	-6.1 -1525.00	20.03	141 35,250	49 12,250	90 22,500
20 Nov	2859.80	51.6 ₹ 12,900	4.9 1225.00	19.86	116 29,000	17 4,250	40 10,000
19 Nov	2893.70	46.6 ₹ 11,650	0.15 37.50	21.45	26 6,500	9 2,250	22 5,500
18 Nov	2906.00	47.55 ₹ 11,887.5	-7.3 -1825.00	22.48	21 5,250	5 1,250	13 3,250
17 Nov	2887.90	55.1 ₹ 13,775	4.1 1025.00	22.83	21 5,250	1 250	9 2,250
14 Nov	2906.40	51 ₹ 12,750	-19 -4750.00	22.69	13 3,250	7 1,750	8 2,000
13 Nov	2879.40	70 ₹ 17,500	-386.75 -96687.50	25.42	1 250	0 0	0 0
12 Nov	2769.80	456.75 ₹ 1,14,187.5	0 0.00	0.82	0 0	0 0	0 0
11 Nov	2657.20	456.75 ₹ 1,14,187.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2650.40	456.75 ₹ 1,14,187.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2613.80	456.75 ₹ 1,14,187.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2602.90	456.75 ₹ 1,14,187.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2486.70	456.75 ₹ 1,14,187.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2512.20	456.75 ₹ 1,14,187.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2510.80	456.75 ₹ 1,14,187.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2523.50	456.75 ₹ 1,14,187.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2538.70	456.75 ₹ 1,14,187.5	0 0.00	-	0 0	0 0	0 0
24 Oct	2501.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2840 expiring on 30DEC2025

Delta for 2840 PE is -0.58

Historical price for 2840 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 71.75, which was 57.25 higher than the previous day. The implied volatity was 20.64, the open interest changed by 7 which increased total open position to 616

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 15.5, which was 6 higher than the previous day. The implied volatity was 18.06, the open interest changed by -36 which decreased total open position to 618

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 9.55, which was -2.45 lower than the previous day. The implied volatity was 17.40, the open interest changed by -15 which decreased total open position to 658

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 11.7, which was -2.4 lower than the previous day. The implied volatity was 17.78, the open interest changed by 72 which increased total open position to 684

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 14.45, which was -3.05 lower than the previous day. The implied volatity was 18.47, the open interest changed by 21 which increased total open position to 607

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 15.65, which was -23.5 lower than the previous day. The implied volatity was 19.44, the open interest changed by 119 which increased total open position to 585

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 39.65, which was 4.4 higher than the previous day. The implied volatity was 18.80, the open interest changed by 86 which increased total open position to 480

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 34.95, which was -1.2 lower than the previous day. The implied volatity was 17.65, the open interest changed by 45 which increased total open position to 396

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 37.2, which was 0.2 higher than the previous day. The implied volatity was 18.51, the open interest changed by 75 which increased total open position to 352

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 36.75, which was -5 lower than the previous day. The implied volatity was 17.79, the open interest changed by 86 which increased total open position to 276

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 42, which was -0.35 lower than the previous day. The implied volatity was 19.85, the open interest changed by 29 which increased total open position to 197

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 41.7, which was -3.75 lower than the previous day. The implied volatity was 20.59, the open interest changed by 75 which increased total open position to 165

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 45.8, which was -6.1 lower than the previous day. The implied volatity was 20.03, the open interest changed by 49 which increased total open position to 90

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 51.6, which was 4.9 higher than the previous day. The implied volatity was 19.86, the open interest changed by 17 which increased total open position to 40

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 46.6, which was 0.15 higher than the previous day. The implied volatity was 21.45, the open interest changed by 9 which increased total open position to 22

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 47.55, which was -7.3 lower than the previous day. The implied volatity was 22.48, the open interest changed by 5 which increased total open position to 13

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 55.1, which was 4.1 higher than the previous day. The implied volatity was 22.83, the open interest changed by 1 which increased total open position to 9

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 51, which was -19 lower than the previous day. The implied volatity was 22.69, the open interest changed by 7 which increased total open position to 8

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 70, which was -386.75 lower than the previous day. The implied volatity was 25.42, 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 456.75, which was 0 lower than the previous day. The implied volatity was 0.82, 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 456.75, 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 10 Nov ASIANPAINT was trading at 2650.40. The strike last trading price was 456.75, 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 7 Nov ASIANPAINT was trading at 2613.80. The strike last trading price was 456.75, 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 6 Nov ASIANPAINT was trading at 2602.90. The strike last trading price was 456.75, 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 Nov ASIANPAINT was trading at 2486.70. The strike last trading price was 456.75, 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 Nov ASIANPAINT was trading at 2512.20. The strike last trading price was 456.75, 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 31 Oct ASIANPAINT was trading at 2510.80. The strike last trading price was 456.75, 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 30 Oct ASIANPAINT was trading at 2523.50. The strike last trading price was 456.75, 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 29 Oct ASIANPAINT was trading at 2538.70. The strike last trading price was 456.75, 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 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