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 3040 CE
Delta: 0.07 Vega: 0.86 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	4.05 ₹ 1,012.5	-8.65 -2162.50	21.41	1,882 4,70,500	-69 -17,250	514 1,28,500
8 Dec	2928.30	12.3 ₹ 3,075	-12.4 -3100.00	15.59	976 2,44,000	42 10,500	590 1,47,500
5 Dec	2968.50	23.15 ₹ 5,787.5	-1.3 -325.00	14.86	644 1,61,000	-7 -1,750	546 1,36,500
4 Dec	2957.20	24.05 ₹ 6,012.5	-3.4 -850.00	15.54	1,103 2,75,750	-5 -1,250	549 1,37,250
3 Dec	2953.50	27 ₹ 6,750	-3.95 -987.50	16.75	2,028 5,07,000	-64 -16,000	558 1,39,500
2 Dec	2954.40	33.25 ₹ 8,312.5	21.6 5400.00	17.56	2,825 7,06,250	155 38,750	636 1,59,000
1 Dec	2867.60	11.5 ₹ 2,875	-2.75 -687.50	17.75	133 33,250	49 12,250	483 1,20,750
28 Nov	2874.40	13.9 ₹ 3,475	-0.9 -225.00	17.17	138 34,500	19 4,750	432 1,08,000
27 Nov	2879.10	14.75 ₹ 3,687.5	1.05 262.50	16.97	613 1,53,250	78 19,500	412 1,03,000
26 Nov	2874.00	13.7 ₹ 3,425	-4.1 -1025.00	16.49	328 82,000	136 34,000	333 83,250
25 Nov	2875.80	18.3 ₹ 4,575	-1 -250.00	17.59	211 52,750	4 1,000	196 49,000
24 Nov	2879.20	18.55 ₹ 4,637.5	-3.35 -837.50	16.56	116 29,000	45 11,250	192 48,000
21 Nov	2876.60	22.2 ₹ 5,550	3.2 800.00	17.98	140 35,000	52 13,000	147 36,750
20 Nov	2859.80	19 ₹ 4,750	-7.4 -1850.00	17.80	85 21,250	54 13,500	95 23,750
19 Nov	2893.70	26.2 ₹ 6,550	-5.55 -1387.50	17.42	28 7,000	8 2,000	44 11,000
18 Nov	2906.00	31.75 ₹ 7,937.5	3.85 962.50	17.97	44 11,000	25 6,250	37 9,250
17 Nov	2887.90	27.5 ₹ 6,875	-7.5 -1875.00	17.83	8 2,000	3 750	12 3,000
14 Nov	2906.40	35 ₹ 8,750	32.55 8137.50	17.84	14 3,500	7 1,750	7 1,750

13 Nov	2879.40	2.45 ₹ 612.5	0 0.00	3.04	0 0	0 0	0 0

For Asian Paints Limited - strike price 3040 expiring on 30DEC2025

Delta for 3040 CE is 0.07

Historical price for 3040 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 4.05, which was -8.65 lower than the previous day. The implied volatity was 21.41, the open interest changed by -69 which decreased total open position to 514

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 12.3, which was -12.4 lower than the previous day. The implied volatity was 15.59, the open interest changed by 42 which increased total open position to 590

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 23.15, which was -1.3 lower than the previous day. The implied volatity was 14.86, the open interest changed by -7 which decreased total open position to 546

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 24.05, which was -3.4 lower than the previous day. The implied volatity was 15.54, the open interest changed by -5 which decreased total open position to 549

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 27, which was -3.95 lower than the previous day. The implied volatity was 16.75, the open interest changed by -64 which decreased total open position to 558

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 33.25, which was 21.6 higher than the previous day. The implied volatity was 17.56, the open interest changed by 155 which increased total open position to 636

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 11.5, which was -2.75 lower than the previous day. The implied volatity was 17.75, the open interest changed by 49 which increased total open position to 483

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 13.9, which was -0.9 lower than the previous day. The implied volatity was 17.17, the open interest changed by 19 which increased total open position to 432

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 14.75, which was 1.05 higher than the previous day. The implied volatity was 16.97, the open interest changed by 78 which increased total open position to 412

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 13.7, which was -4.1 lower than the previous day. The implied volatity was 16.49, the open interest changed by 136 which increased total open position to 333

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 18.3, which was -1 lower than the previous day. The implied volatity was 17.59, the open interest changed by 4 which increased total open position to 196

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 18.55, which was -3.35 lower than the previous day. The implied volatity was 16.56, the open interest changed by 45 which increased total open position to 192

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 22.2, which was 3.2 higher than the previous day. The implied volatity was 17.98, the open interest changed by 52 which increased total open position to 147

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 19, which was -7.4 lower than the previous day. The implied volatity was 17.80, the open interest changed by 54 which increased total open position to 95

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 26.2, which was -5.55 lower than the previous day. The implied volatity was 17.42, the open interest changed by 8 which increased total open position to 44

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 31.75, which was 3.85 higher than the previous day. The implied volatity was 17.97, the open interest changed by 25 which increased total open position to 37

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 27.5, which was -7.5 lower than the previous day. The implied volatity was 17.83, the open interest changed by 3 which increased total open position to 12

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 35, which was 32.55 higher than the previous day. The implied volatity was 17.84, the open interest changed by 7 which increased total open position to 7

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 3040 PE
Delta: -0.88 Vega: 1.38 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	240 ₹ 60,000	117.1 29275.00	27.68	16 4,000	1 250	42 10,500
8 Dec	2928.30	123.75 ₹ 30,937.5	35.1 8775.00	21.72	38 9,500	1 250	41 10,250
5 Dec	2968.50	92.55 ₹ 23,137.5	-4.2 -1050.00	19.00	25 6,250	14 3,500	41 10,250
4 Dec	2957.20	96.75 ₹ 24,187.5	-8.35 -2087.50	18.80	91 22,750	-5 -1,250	27 6,750
3 Dec	2953.50	105.1 ₹ 26,275	-56.05 -14012.50	20.35	1 250	0 0	31 7,750
2 Dec	2954.40	161.15 ₹ 40,287.5	-11.3 -2825.00	-	0 0	0 0	0 0
1 Dec	2867.60	161.15 ₹ 40,287.5	-11.3 -2825.00	-	0 0	0 0	0 0
28 Nov	2874.40	161.15 ₹ 40,287.5	-11.3 -2825.00	-	0 0	26 6,500	0 0
27 Nov	2879.10	161.15 ₹ 40,287.5	-11.3 -2825.00	20.73	52 13,000	25 6,250	30 7,500
26 Nov	2874.00	172.45 ₹ 43,112.5	11.3 2825.00	23.69	4 1,000	1 250	4 1,000
25 Nov	2875.80	161.15 ₹ 40,287.5	-3.85 -962.50	21.20	2 500	1 250	2 500
24 Nov	2879.20	165 ₹ 41,250	-481.4 -120350.00	-	0 0	1 250	0 0
21 Nov	2876.60	165 ₹ 41,250	-481.4 -120350.00	21.66	1 250	0 0	0 0
20 Nov	2859.80	646.4 ₹ 1,61,600	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	646.4 ₹ 1,61,600	0 0.00	-	0 0	0 0	0 0
18 Nov	2906.00	646.4 ₹ 1,61,600	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	646.4 ₹ 1,61,600	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	646.4 ₹ 1,61,600	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	646.4 ₹ 1,61,600	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3040 expiring on 30DEC2025

Delta for 3040 PE is -0.88

Historical price for 3040 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 240, which was 117.1 higher than the previous day. The implied volatity was 27.68, the open interest changed by 1 which increased total open position to 42

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 123.75, which was 35.1 higher than the previous day. The implied volatity was 21.72, the open interest changed by 1 which increased total open position to 41

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 92.55, which was -4.2 lower than the previous day. The implied volatity was 19.00, the open interest changed by 14 which increased total open position to 41

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 96.75, which was -8.35 lower than the previous day. The implied volatity was 18.80, the open interest changed by -5 which decreased total open position to 27

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 105.1, which was -56.05 lower than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 31

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 161.15, which was -11.3 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 161.15, which was -11.3 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 161.15, which was -11.3 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 161.15, which was -11.3 lower than the previous day. The implied volatity was 20.73, the open interest changed by 25 which increased total open position to 30

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 172.45, which was 11.3 higher than the previous day. The implied volatity was 23.69, the open interest changed by 1 which increased total open position to 4

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 161.15, which was -3.85 lower than the previous day. The implied volatity was 21.20, the open interest changed by 1 which increased total open position to 2

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 165, which was -481.4 lower 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 165, which was -481.4 lower than the previous day. The implied volatity was 21.66, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 646.4, 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 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 646.4, 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 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 646.4, 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 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 646.4, 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 646.4, 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 646.4, 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