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 3140 CE
Delta: 0.03 Vega: 0.48 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	2 ₹ 500	-1.85 -462.50	24.49	578 1,44,500	-97 -24,250	357 89,250
8 Dec	2928.30	3.6 ₹ 900	-3.8 -950.00	17.45	290 72,500	-37 -9,250	455 1,13,750
5 Dec	2968.50	7.2 ₹ 1,800	-0.6 -150.00	16.36	191 47,750	-41 -10,250	495 1,23,750
4 Dec	2957.20	7.65 ₹ 1,912.5	-1.7 -425.00	16.76	294 73,500	35 8,750	536 1,34,000

3 Dec	2953.50	9.35 ₹ 2,337.5	-1.6 -400.00	17.79	429 1,07,250	-12 -3,000	500 1,25,000
2 Dec	2954.40	11.6 ₹ 2,900	7.65 1912.50	18.00	1,283 3,20,750	282 70,500	504 1,26,000
1 Dec	2867.60	3.95 ₹ 987.5	-0.95 -237.50	18.96	61 15,250	3 750	221 55,250
28 Nov	2874.40	4.9 ₹ 1,225	-0.5 -125.00	18.25	85 21,250	31 7,750	218 54,500
27 Nov	2879.10	5.4 ₹ 1,350	-0.1 -25.00	18.14	179 44,750	10 2,500	186 46,500
26 Nov	2874.00	5.4 ₹ 1,350	-2.5 -625.00	18.05	116 29,000	-15 -3,750	175 43,750
25 Nov	2875.80	7.85 ₹ 1,962.5	-0.45 -112.50	19.14	78 19,500	-3 -750	188 47,000
24 Nov	2879.20	8.75 ₹ 2,187.5	-0.85 -212.50	18.68	120 30,000	39 9,750	191 47,750
21 Nov	2876.60	9.8 ₹ 2,450	1.1 275.00	19.14	47 11,750	-2 -500	156 39,000
20 Nov	2859.80	8.75 ₹ 2,187.5	-4.25 -1062.50	19.24	71 17,750	12 3,000	159 39,750
19 Nov	2893.70	13 ₹ 3,250	-2.25 -562.50	19.14	65 16,250	39 9,750	146 36,500
18 Nov	2906.00	15.35 ₹ 3,837.5	2.35 587.50	19.22	61 15,250	20 5,000	107 26,750
17 Nov	2887.90	13.2 ₹ 3,300	-4.2 -1050.00	19.11	120 30,000	66 16,500	87 21,750
14 Nov	2906.40	17.35 ₹ 4,337.5	15.8 3950.00	18.96	29 7,250	22 5,500	22 5,500
13 Nov	2879.40	1.55 ₹ 387.5	0 0.00	5.39	0 0	0 0	0 0

For Asian Paints Limited - strike price 3140 expiring on 30DEC2025

Delta for 3140 CE is 0.03

Historical price for 3140 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 2, which was -1.85 lower than the previous day. The implied volatity was 24.49, the open interest changed by -97 which decreased total open position to 357

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 3.6, which was -3.8 lower than the previous day. The implied volatity was 17.45, the open interest changed by -37 which decreased total open position to 455

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 7.2, which was -0.6 lower than the previous day. The implied volatity was 16.36, the open interest changed by -41 which decreased total open position to 495

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 7.65, which was -1.7 lower than the previous day. The implied volatity was 16.76, the open interest changed by 35 which increased total open position to 536

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 9.35, which was -1.6 lower than the previous day. The implied volatity was 17.79, the open interest changed by -12 which decreased total open position to 500

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 11.6, which was 7.65 higher than the previous day. The implied volatity was 18.00, the open interest changed by 282 which increased total open position to 504

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 3.95, which was -0.95 lower than the previous day. The implied volatity was 18.96, the open interest changed by 3 which increased total open position to 221

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 4.9, which was -0.5 lower than the previous day. The implied volatity was 18.25, the open interest changed by 31 which increased total open position to 218

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 5.4, which was -0.1 lower than the previous day. The implied volatity was 18.14, the open interest changed by 10 which increased total open position to 186

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 5.4, which was -2.5 lower than the previous day. The implied volatity was 18.05, the open interest changed by -15 which decreased total open position to 175

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 7.85, which was -0.45 lower than the previous day. The implied volatity was 19.14, the open interest changed by -3 which decreased total open position to 188

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 8.75, which was -0.85 lower than the previous day. The implied volatity was 18.68, the open interest changed by 39 which increased total open position to 191

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 9.8, which was 1.1 higher than the previous day. The implied volatity was 19.14, the open interest changed by -2 which decreased total open position to 156

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 8.75, which was -4.25 lower than the previous day. The implied volatity was 19.24, the open interest changed by 12 which increased total open position to 159

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 13, which was -2.25 lower than the previous day. The implied volatity was 19.14, the open interest changed by 39 which increased total open position to 146

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 15.35, which was 2.35 higher than the previous day. The implied volatity was 19.22, the open interest changed by 20 which increased total open position to 107

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 13.2, which was -4.2 lower than the previous day. The implied volatity was 19.11, the open interest changed by 66 which increased total open position to 87

On 14 Nov ASIANPAINT was trading at 2906.40. The strike last trading price was 17.35, which was 15.8 higher than the previous day. The implied volatity was 18.96, the open interest changed by 22 which increased total open position to 22

On 13 Nov ASIANPAINT was trading at 2879.40. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0

ASIANPAINT 30DEC2025 3140 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
8 Dec	2928.30	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	4 1,000
5 Dec	2968.50	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
4 Dec	2957.20	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
3 Dec	2953.50	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
2 Dec	2954.40	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
1 Dec	2867.60	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
28 Nov	2874.40	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
27 Nov	2879.10	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
26 Nov	2874.00	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
25 Nov	2875.80	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
24 Nov	2879.20	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
21 Nov	2876.60	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	0 0	0 0
20 Nov	2859.80	237.75 ₹ 59,437.5	-361.55 -90387.50	-	0 0	4 1,000	0 0
19 Nov	2893.70	237.75 ₹ 59,437.5	-361.55 -90387.50	23.95	4 1,000	3 750	3 750
18 Nov	2906.00	599.3 ₹ 1,49,825	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	599.3 ₹ 1,49,825	0 0.00	-	0 0	0 0	0 0
14 Nov	2906.40	599.3 ₹ 1,49,825	0 0.00	-	0 0	0 0	0 0
13 Nov	2879.40	599.3 ₹ 1,49,825	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3140 expiring on 30DEC2025

Delta for 3140 PE is -

Historical price for 3140 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 237.75, which was -361.55 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 237.75, which was -361.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 237.75, which was -361.55 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 237.75, which was -361.55 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 237.75, which was -361.55 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 237.75, which was -361.55 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 237.75, which was -361.55 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 237.75, which was -361.55 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 237.75, which was -361.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 237.75, which was -361.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 237.75, which was -361.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 237.75, which was -361.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 237.75, which was -361.55 lower than the previous day. The implied volatity was -, 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 237.75, which was -361.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 237.75, which was -361.55 lower than the previous day. The implied volatity was 23.95, the open interest changed by 3 which increased total open position to 3

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 599.3, 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 599.3, 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 599.3, 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 599.3, 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