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 3240 CE
Delta: 0.01 Vega: 0.24 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	0.85 ₹ 212.5	-0.4 -100.00	26.59	606 1,51,500	-306 -76,500	1,280 3,20,000
8 Dec	2928.30	1.25 ₹ 312.5	-0.45 -112.50	19.69	73 18,250	-14 -3,500	1,586 3,96,500
5 Dec	2968.50	1.8 ₹ 450	-0.65 -162.50	17.24	241 60,250	-18 -4,500	1,600 4,00,000
4 Dec	2957.20	2.45 ₹ 612.5	-0.7 -175.00	18.23	283 70,750	6 1,500	1,618 4,04,500
3 Dec	2953.50	3.05 ₹ 762.5	-0.6 -150.00	18.92	770 1,92,500	30 7,500	1,610 4,02,500

2 Dec	2954.40	3.9 ₹ 975	2.55 637.50	18.99	1,795 4,48,750	898 2,24,500	1,508 3,77,000
1 Dec	2867.60	1.35 ₹ 337.5	-0.45 -112.50	20.30	232 58,000	-62 -15,500	610 1,52,500
28 Nov	2874.40	1.8 ₹ 450	-0.25 -62.50	19.54	57 14,250	-3 -750	676 1,69,000
27 Nov	2879.10	2.3 ₹ 575	0.2 50.00	19.85	88 22,000	-17 -4,250	679 1,69,750
26 Nov	2874.00	2.25 ₹ 562.5	-1.8 -450.00	19.67	654 1,63,500	525 1,31,250	699 1,74,750
25 Nov	2875.80	4 ₹ 1,000	-0.45 -112.50	21.17	136 34,000	13 3,250	175 43,750
24 Nov	2879.20	4.25 ₹ 1,062.5	-0.75 -187.50	20.54	135 33,750	70 17,500	160 40,000
21 Nov	2876.60	4.9 ₹ 1,225	0.25 62.50	20.85	23 5,750	-3 -750	90 22,500
20 Nov	2859.80	4.65 ₹ 1,162.5	-1.65 -412.50	21.16	96 24,000	9 2,250	89 22,250
19 Nov	2893.70	6.3 ₹ 1,575	-1.1 -275.00	20.53	142 35,500	35 8,750	80 20,000
18 Nov	2906.00	7.5 ₹ 1,875	1.3 325.00	20.52	84 21,000	30 7,500	45 11,250
17 Nov	2887.90	6.2 ₹ 1,550	5 1250.00	20.24	15 3,750	12 3,000	12 3,000

For Asian Paints Limited - strike price 3240 expiring on 30DEC2025

Delta for 3240 CE is 0.01

Historical price for 3240 CE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 0.85, which was -0.4 lower than the previous day. The implied volatity was 26.59, the open interest changed by -306 which decreased total open position to 1280

On 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 19.69, the open interest changed by -14 which decreased total open position to 1586

On 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was 17.24, the open interest changed by -18 which decreased total open position to 1600

On 4 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 2.45, which was -0.7 lower than the previous day. The implied volatity was 18.23, the open interest changed by 6 which increased total open position to 1618

On 3 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 3.05, which was -0.6 lower than the previous day. The implied volatity was 18.92, the open interest changed by 30 which increased total open position to 1610

On 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 3.9, which was 2.55 higher than the previous day. The implied volatity was 18.99, the open interest changed by 898 which increased total open position to 1508

On 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 20.30, the open interest changed by -62 which decreased total open position to 610

On 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 19.54, the open interest changed by -3 which decreased total open position to 676

On 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 2.3, which was 0.2 higher than the previous day. The implied volatity was 19.85, the open interest changed by -17 which decreased total open position to 679

On 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 2.25, which was -1.8 lower than the previous day. The implied volatity was 19.67, the open interest changed by 525 which increased total open position to 699

On 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 4, which was -0.45 lower than the previous day. The implied volatity was 21.17, the open interest changed by 13 which increased total open position to 175

On 24 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 4.25, which was -0.75 lower than the previous day. The implied volatity was 20.54, the open interest changed by 70 which increased total open position to 160

On 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 4.9, which was 0.25 higher than the previous day. The implied volatity was 20.85, the open interest changed by -3 which decreased total open position to 90

On 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 4.65, which was -1.65 lower than the previous day. The implied volatity was 21.16, the open interest changed by 9 which increased total open position to 89

On 19 Nov ASIANPAINT was trading at 2893.70. The strike last trading price was 6.3, which was -1.1 lower than the previous day. The implied volatity was 20.53, the open interest changed by 35 which increased total open position to 80

On 18 Nov ASIANPAINT was trading at 2906.00. The strike last trading price was 7.5, which was 1.3 higher than the previous day. The implied volatity was 20.52, the open interest changed by 30 which increased total open position to 45

On 17 Nov ASIANPAINT was trading at 2887.90. The strike last trading price was 6.2, which was 5 higher than the previous day. The implied volatity was 20.24, the open interest changed by 12 which increased total open position to 12

ASIANPAINT 30DEC2025 3240 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2796.00	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
8 Dec	2928.30	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
5 Dec	2968.50	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
4 Dec	2957.20	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
3 Dec	2953.50	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
2 Dec	2954.40	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
1 Dec	2867.60	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
28 Nov	2874.40	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
27 Nov	2879.10	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
26 Nov	2874.00	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
25 Nov	2875.80	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
24 Nov	2879.20	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
21 Nov	2876.60	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
20 Nov	2859.80	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
19 Nov	2893.70	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
18 Nov	2906.00	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0
17 Nov	2887.90	694.6 ₹ 1,73,650	0 0.00	-	0 0	0 0	0 0

For Asian Paints Limited - strike price 3240 expiring on 30DEC2025

Delta for 3240 PE is -

Historical price for 3240 PE is as follows

On 9 Dec ASIANPAINT was trading at 2796.00. The strike last trading price was 694.6, 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 8 Dec ASIANPAINT was trading at 2928.30. The strike last trading price was 694.6, 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 5 Dec ASIANPAINT was trading at 2968.50. The strike last trading price was 694.6, 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 Dec ASIANPAINT was trading at 2957.20. The strike last trading price was 694.6, 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 Dec ASIANPAINT was trading at 2953.50. The strike last trading price was 694.6, 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 2 Dec ASIANPAINT was trading at 2954.40. The strike last trading price was 694.6, 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 1 Dec ASIANPAINT was trading at 2867.60. The strike last trading price was 694.6, 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 28 Nov ASIANPAINT was trading at 2874.40. The strike last trading price was 694.6, 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 27 Nov ASIANPAINT was trading at 2879.10. The strike last trading price was 694.6, 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 26 Nov ASIANPAINT was trading at 2874.00. The strike last trading price was 694.6, 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 25 Nov ASIANPAINT was trading at 2875.80. The strike last trading price was 694.6, 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 Nov ASIANPAINT was trading at 2879.20. The strike last trading price was 694.6, 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 21 Nov ASIANPAINT was trading at 2876.60. The strike last trading price was 694.6, 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 20 Nov ASIANPAINT was trading at 2859.80. The strike last trading price was 694.6, 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 694.6, 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 694.6, 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 694.6, 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