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 2940 CE
Delta: 0.17 Vega: 1.67 Theta: -0.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	10.8 ₹ 2,700	-31.7 -7925.00	18.76	6,847 17,11,750	652 1,63,000	1,559 3,89,750
8 Dec	2928.30	41.5 ₹ 10,375	-27 -6750.00	14.20	2,761 6,90,250	-147 -36,750	908 2,27,000
5 Dec	2968.50	68 ₹ 17,000	1.7 425.00	14.35	1,182 2,95,500	-61 -15,250	1,055 2,63,750
4 Dec	2957.20	66.55 ₹ 16,637.5	-2.95 -737.50	14.85	2,601 6,50,250	-330 -82,500	1,132 2,83,000
3 Dec	2953.50	68.2 ₹ 17,050	-5.45 -1362.50	15.96	5,112 12,78,000	131 32,750	1,495 3,73,750
2 Dec	2954.40	76.9 ₹ 19,225	44.9 11225.00	16.72	10,555 26,38,750	1,012 2,53,000	1,415 3,53,750
1 Dec	2867.60	31.9 ₹ 7,975	-7.05 -1762.50	16.69	577 1,44,250	49 12,250	402 1,00,500
28 Nov	2874.40	38.5 ₹ 9,625	-1 -250.00	16.66	609 1,52,250	46 11,500	356 89,000
27 Nov	2879.10	39.1 ₹ 9,775	2.1 525.00	16.13	1,422 3,55,500	166 41,500	309 77,250
26 Nov	2874.00	37.35 ₹ 9,337.5	-5.25 -1312.50	15.72	414 1,03,500	11 2,750	146 36,500

25 Nov	2875.80	43 ₹ 10,750	-2.5 -625.00	16.43	340 85,000	18 4,500	138 34,500
24 Nov	2879.20	45 ₹ 11,250	-3.3 -825.00	15.36	298 74,500	20 5,000	101 25,250
21 Nov	2876.60	48.55 ₹ 12,137.5	7.65 1912.50	16.86	101 25,250	39 9,750	78 19,500
20 Nov	2859.80	42.7 ₹ 10,675	-12.35 -3087.50	16.76	73 18,250	23 5,750	39 9,750
19 Nov	2893.70	54.85 ₹ 13,712.5	-8.75 -2187.50	16.03	39 9,750	1 250	13 3,250
18 Nov	2906.00	63.35 ₹ 15,837.5	7.65 1912.50	16.64	25 6,250	7 1,750	11 2,750
17 Nov	2887.90	55 ₹ 13,750	47 11750.00	16.29	6 1,500	3 750	3 750
14 Nov	2906.40	8 ₹ 2,000	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	8 ₹ 2,000	0 0.00	0.78	0 0	0 0	0 0
12 Nov	2769.80	8 ₹ 2,000	0 0.00	1.64	0 0	0 0	0 0

For Asian Paints Limited - strike price 2940 expiring on 30DEC2025

Delta for 2940 CE is 0.17

Historical price for 2940 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 10.8, which was -31.7 lower than the previous day. The implied volatity was 18.76, the open interest changed by 652 which increased total open position to 1559

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 41.5, which was -27 lower than the previous day. The implied volatity was 14.20, the open interest changed by -147 which decreased total open position to 908

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 68, which was 1.7 higher than the previous day. The implied volatity was 14.35, the open interest changed by -61 which decreased total open position to 1055

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 66.55, which was -2.95 lower than the previous day. The implied volatity was 14.85, the open interest changed by -330 which decreased total open position to 1132

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 68.2, which was -5.45 lower than the previous day. The implied volatity was 15.96, the open interest changed by 131 which increased total open position to 1495

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 76.9, which was 44.9 higher than the previous day. The implied volatity was 16.72, the open interest changed by 1012 which increased total open position to 1415

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 31.9, which was -7.05 lower than the previous day. The implied volatity was 16.69, the open interest changed by 49 which increased total open position to 402

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 38.5, which was -1 lower than the previous day. The implied volatity was 16.66, the open interest changed by 46 which increased total open position to 356

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 39.1, which was 2.1 higher than the previous day. The implied volatity was 16.13, the open interest changed by 166 which increased total open position to 309

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 37.35, which was -5.25 lower than the previous day. The implied volatity was 15.72, the open interest changed by 11 which increased total open position to 146

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 43, which was -2.5 lower than the previous day. The implied volatity was 16.43, the open interest changed by 18 which increased total open position to 138

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 45, which was -3.3 lower than the previous day. The implied volatity was 15.36, the open interest changed by 20 which increased total open position to 101

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 48.55, which was 7.65 higher than the previous day. The implied volatity was 16.86, the open interest changed by 39 which increased total open position to 78

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 42.7, which was -12.35 lower than the previous day. The implied volatity was 16.76, the open interest changed by 23 which increased total open position to 39

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 54.85, which was -8.75 lower than the previous day. The implied volatity was 16.03, the open interest changed by 1 which increased total open position to 13

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 63.35, which was 7.65 higher than the previous day. The implied volatity was 16.64, the open interest changed by 7 which increased total open position to 11

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 55, which was 47 higher than the previous day. The implied volatity was 16.29, the open interest changed by 3 which increased total open position to 3

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 8, 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 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 0.78, 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 8, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 2940 PE
Delta: -0.78 Vega: 1.98 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	147.1 ₹ 36,775	96.7 24175.00	23.22	886 2,21,500	-153 -38,250	528 1,32,000
8 Dec	2928.30	52.75 ₹ 13,187.5	19.25 4812.50	18.72	2,640 6,60,000	-249 -62,250	689 1,72,250
5 Dec	2968.50	34.5 ₹ 8,625	-4.6 -1150.00	17.18	1,621 4,05,250	-64 -16,000	949 2,37,250
4 Dec	2957.20	38.4 ₹ 9,600	-4.35 -1087.50	17.42	2,136 5,34,000	115 28,750	1,013 2,53,250
3 Dec	2953.50	43.7 ₹ 10,925	-3.75 -937.50	18.27	5,014 12,53,500	87 21,750	912 2,28,000
2 Dec	2954.40	44.7 ₹ 11,175	-52.85 -13212.50	19.37	3,375 8,43,750	671 1,67,750	806 2,01,500
1 Dec	2867.60	97.55 ₹ 24,387.5	13.35 3337.50	20.91	27 6,750	-3 -750	134 33,500
28 Nov	2874.40	85.95 ₹ 21,487.5	0.35 87.50	18.40	112 28,000	-3 -750	137 34,250
27 Nov	2879.10	86.4 ₹ 21,600	-0.3 -75.00	18.94	287 71,750	23 5,750	141 35,250
26 Nov	2874.00	85.15 ₹ 21,287.5	-5.15 -1287.50	17.80	239 59,750	83 20,750	118 29,500
25 Nov	2875.80	91 ₹ 22,750	-2.75 -687.50	20.22	93 23,250	5 1,250	36 9,000
24 Nov	2879.20	96.45 ₹ 24,112.5	0.45 112.50	23.23	60 15,000	-2 -500	32 8,000
21 Nov	2876.60	96 ₹ 24,000	-15 -3750.00	20.83	22 5,500	6 1,500	34 8,500
20 Nov	2859.80	111 ₹ 27,750	15.8 3950.00	22.29	48 12,000	21 5,250	27 6,750
19 Nov	2893.70	95.2 ₹ 23,800	2.1 525.00	22.55	25 6,250	5 1,250	8 2,000
18 Nov	2906.00	94.65 ₹ 23,662.5	-313.2 -78300.00	23.55	13 3,250	3 750	3 750
17 Nov	2887.90	407.85 ₹ 1,01,962.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	407.85 ₹ 1,01,962.5	0 0.00	0.16	0 0	0 0	0 0
13 Nov	2879.40	407.85 ₹ 1,01,962.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2769.80	407.85 ₹ 1,01,962.5	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 2940 expiring on 30DEC2025

Delta for 2940 PE is -0.78

Historical price for 2940 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 147.1, which was 96.7 higher than the previous day. The implied volatity was 23.22, the open interest changed by -153 which decreased total open position to 528

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 52.75, which was 19.25 higher than the previous day. The implied volatity was 18.72, the open interest changed by -249 which decreased total open position to 689

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 34.5, which was -4.6 lower than the previous day. The implied volatity was 17.18, the open interest changed by -64 which decreased total open position to 949

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 38.4, which was -4.35 lower than the previous day. The implied volatity was 17.42, the open interest changed by 115 which increased total open position to 1013

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 43.7, which was -3.75 lower than the previous day. The implied volatity was 18.27, the open interest changed by 87 which increased total open position to 912

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 44.7, which was -52.85 lower than the previous day. The implied volatity was 19.37, the open interest changed by 671 which increased total open position to 806

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 97.55, which was 13.35 higher than the previous day. The implied volatity was 20.91, the open interest changed by -3 which decreased total open position to 134

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 85.95, which was 0.35 higher than the previous day. The implied volatity was 18.40, the open interest changed by -3 which decreased total open position to 137

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 86.4, which was -0.3 lower than the previous day. The implied volatity was 18.94, the open interest changed by 23 which increased total open position to 141

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 85.15, which was -5.15 lower than the previous day. The implied volatity was 17.80, the open interest changed by 83 which increased total open position to 118

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 91, which was -2.75 lower than the previous day. The implied volatity was 20.22, the open interest changed by 5 which increased total open position to 36

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 96.45, which was 0.45 higher than the previous day. The implied volatity was 23.23, the open interest changed by -2 which decreased total open position to 32

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 96, which was -15 lower than the previous day. The implied volatity was 20.83, the open interest changed by 6 which increased total open position to 34

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 111, which was 15.8 higher than the previous day. The implied volatity was 22.29, the open interest changed by 21 which increased total open position to 27

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 95.2, which was 2.1 higher than the previous day. The implied volatity was 22.55, the open interest changed by 5 which increased total open position to 8

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 94.65, which was -313.2 lower than the previous day. The implied volatity was 23.55, the open interest changed by 3 which increased total open position to 3

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 407.85, 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 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 407.85, which was 0 lower than the previous day. The implied volatity was 0.16, 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 407.85, 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 12 Nov ASIANPAINT was trading at 2769.80. The strike last trading price was 407.85, 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