Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Asian Paints

Stock

Expiry Date

SEARCH FUTURES

ASIANPAINT 25Nov2025

LIVE
NSE
Nov 12, 15:15

2789.90

131.90 (4.96%)

BSE: 500820  |  NSE: ASIANPAINT  |  ISIN: INE021A01026
Open Price 2,662.90
High Price 2,790.00
Low Price 2,643.10
Prev. Close 2,658.00
Spot Price 2,769.80
Open Int PCR 0.76
Prev OI PCR 0.63
Bid Price 2,788.60
Bid Qty 250
Rollover % 3.76%
Average Price 2,717.25
No. of Contracts Traded 25,423
Turnover (Rs. in lakhs) 172,701.62
Market Lot 250
Open Interest 13,697,000
Open Int. Chg 821,000
Open Int. Chg % 6.38
Offer Price 2,789.90
Offer Qty 750
Rollover Cost 15.10

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 2,000.00 0.20 - - 3,750 -
- - - - - 2,080.00 0.40 - - 4,500 -
525.90 44.90 750 1,750 750 2,120.00 - - - - -
- - - - - 2,160.00 0.30 - - 11,500 1,000
- - - - - 2,180.00 0.30 - - 11,000 -
336.00 - - 2,000 - 2,200.00 0.45 0.05 11,500 73,250 -19,500
- - - - - 2,220.00 0.65 0.25 500 27,500 -1,750
- - - - - 2,240.00 0.35 -0.10 43,250 98,500 -163,000
- - - - - 2,260.00 0.55 -0.20 3,500 25,250 -2,750
240.10 - - 750 - 2,280.00 0.70 -0.30 9,000 11,250 -5,750
235.00 - - 11,250 - 2,300.00 1.00 -0.40 58,750 165,250 750
- - - - - 2,320.00 0.80 -0.50 5,250 7,250 -
318.00 - 250 19,750 - 2,340.00 1.00 -0.55 3,000 35,750 -3,750
292.50 46.80 250 5,000 -250 2,360.00 2.00 0.05 6,500 117,250 -2,250
235.00 - - 4,750 - 2,380.00 1.00 -1.20 29,250 59,750 -12,250
387.90 120.75 13,750 86,500 1,250 2,400.00 1.15 -1.60 388,750 276,250 -500
246.95 105.75 2,500 2,500 500 2,420.00 1.50 -1.85 72,250 42,750 -750
341.20 116.75 17,500 43,750 7,000 2,440.00 1.80 -2.35 214,750 129,500 -68,500
223.70 19.00 3,250 15,250 500 2,460.00 1.90 -3.15 191,250 93,750 11,250
203.25 20.55 4,750 22,250 -1,000 2,480.00 2.40 -3.60 78,500 71,000 -
280.00 115.30 218,000 133,000 -80,500 2,500.00 2.60 -5.25 1,318,500 528,000 180,000
261.40 115.00 33,500 160,750 500 2,520.00 3.20 -6.70 263,500 199,750 89,500
247.00 115.45 54,000 87,250 -1,750 2,540.00 3.65 -9.25 702,000 150,750 3,750
230.00 116.10 50,250 82,750 -2,250 2,560.00 4.50 -12.00 714,500 151,250 8,750
193.85 95.45 46,250 278,000 -1,000 2,580.00 5.55 -15.60 692,000 169,750 8,750
196.90 112.70 958,500 705,250 -37,000 2,600.00 7.00 -20.25 2,744,000 1,261,500 659,250
174.50 103.20 337,500 159,000 -17,250 2,620.00 8.40 -26.10 725,000 194,500 79,500
158.80 98.70 1,045,500 154,500 -110,750 2,640.00 10.95 -31.90 1,339,000 298,250 139,250
140.00 89.55 2,873,750 257,750 -86,500 2,660.00 13.85 -38.65 1,553,000 284,500 163,250
122.05 81.10 1,937,750 319,500 9,750 2,680.00 16.65 -46.90 763,000 252,250 215,750
108.00 74.35 7,143,750 642,000 95,500 2,700.00 22.00 -54.70 1,768,750 781,250 705,000
92.70 65.80 1,651,250 131,000 45,000 2,720.00 27.30 -60.75 249,250 128,750 122,250
80.55 58.85 2,153,000 211,250 117,750 2,740.00 36.00 -70.20 267,000 168,750 168,500
69.50 52.10 2,525,250 221,750 81,000 2,760.00 44.25 -79.00 255,500 300,500 291,750
58.45 44.40 1,630,250 241,750 95,250 2,780.00 54.50 -353.90 138,750 200,000 200,000
49.70 38.60 6,231,250 1,093,250 511,500 2,800.00 63.40 -89.80 243,500 507,250 492,000
40.25 31.70 994,250 309,000 99,750 2,820.00 79.60 -81.00 2,750 123,750 123,500
33.55 26.90 910,000 394,500 260,750 2,840.00 87.90 -248.00 10,250 72,750 72,750
27.45 22.40 740,000 281,750 99,750 2,860.00 - - - 19,750 19,750
21.80 17.80 753,500 447,250 105,250 2,880.00 - - - - -
17.55 14.25 2,581,500 960,500 628,750 2,900.00 133.00 -108.70 6,250 27,500 26,000
14.50 11.50 147,250 145,250 145,250 2,920.00 267.85 - - 750 -
11.70 10.80 70,750 292,750 292,750 2,940.00 - - - - -
7.95 5.95 24,750 143,000 143,000 2,960.00 305.25 -16.90 750 10,000 9,250
7.00 6.40 47,000 124,000 124,000 2,980.00 - - - - -
6.65 -4.00 1,200,000 1,055,250 1,055,250 3,000.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 13,697,000 821,000 6.38%
Call
 9,247,500 3,582,500 63.24%
Put
 7,096,500 3,510,750 97.91%
Total
 30,041,000 7,914,250 35.77%
Change in Volumes
Current Vol Change % Chg
Future
 6,355,750 6,014,500 1,762.49%
Call
 36,401,750 34,757,250 2,113.55%
Put
 14,873,250 13,696,500 1,163.93%
Total
 57,630,750 54,468,250 1,722.32%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Asian Paints
 31,174,750 5,235,500 595.45%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ASIANPAINT 25Nov2025 - 2,700.00 108.00 7,143,750
ASIANPAINT 25Nov2025 - 2,800.00 49.70 6,231,250
ASIANPAINT 25Nov2025 - 2,660.00 140.00 2,873,750
ASIANPAINT 25Nov2025 - 2,900.00 17.55 2,581,500
ASIANPAINT 25Nov2025 - 2,760.00 69.50 2,525,250
Most Active Puts
Puts Price Volumes
ASIANPAINT 25Nov2025 - 2,600.00 7.00 2,744,000
ASIANPAINT 25Nov2025 - 2,700.00 22.00 1,768,750
ASIANPAINT 25Nov2025 - 2,660.00 13.85 1,553,000
ASIANPAINT 25Nov2025 - 2,640.00 10.95 1,339,000
ASIANPAINT 25Nov2025 - 2,500.00 2.60 1,318,500

Fundamentals

Market Cap
265,678.60
* EPS (TTM)
36.54
* P/E
75.80
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
250
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
57.55
DELIVERY AVERAGES
3-Day 61.66%
5-Day 60.51%
8-Day 61.90%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347