Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
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 14, 10:00

2890.90

15.20 (0.53%)

BSE: 500820  |  NSE: ASIANPAINT  |  ISIN: INE021A01026
Open Price 2,867.10
High Price 2,897.20
Low Price 2,860.40
Prev. Close 2,875.70
Spot Price 2,906.40
Open Int PCR 1.09
Prev OI PCR 0.96
Bid Price 2,890.20
Bid Qty 500
Rollover % 7.69%
Average Price 2,887.98
No. of Contracts Traded 3,508
Turnover (Rs. in lakhs) 25,327.58
Market Lot 250
Open Interest 12,974,000
Open Int. Chg 128,750
Open Int. Chg % 1.00
Offer Price 2,891.20
Offer Qty 250
Rollover Cost 13.30

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 - - 3,250 -500
- - - - - 2,080.00 0.40 - - 4,500 -
525.90 - - 1,750 - 2,120.00 - - - - -
- - - - - 2,160.00 0.65 - - 11,500 -
- - - - - 2,180.00 0.80 0.25 - 11,000 -
336.00 - - 2,000 - 2,200.00 0.65 -0.10 250 147,750 -38,750
- - - - - 2,220.00 0.70 -0.10 750 20,000 -6,000
- - - - - 2,240.00 0.65 -0.10 250 66,250 -2,500
- - - - - 2,260.00 0.65 - - 25,000 -750
240.10 - - 750 - 2,280.00 0.90 - - 11,000 -
576.00 - - 9,500 -250 2,300.00 0.90 -0.05 12,250 158,250 -3,000
- - - - - 2,320.00 0.90 -0.15 2,750 29,500 250
525.00 - - 19,000 - 2,340.00 1.40 0.40 250 36,000 -750
500.00 - - 5,250 - 2,360.00 0.95 -0.25 25,750 118,750 2,250
235.00 - - 4,750 - 2,380.00 1.05 - 1,250 45,250 -11,000
487.00 17.90 11,000 51,500 -18,750 2,400.00 1.10 -0.05 52,500 148,500 -42,000
246.95 - - 2,500 - 2,420.00 1.20 - 250 38,750 750
443.70 -0.30 750 43,750 500 2,440.00 1.20 -0.05 1,750 87,250 -2,250
223.70 4.65 - 15,250 - 2,460.00 1.15 -0.10 3,500 78,500 -2,750
203.25 -1.25 - 22,250 - 2,480.00 1.45 -0.10 3,750 54,500 -11,500
386.65 10.70 2,500 111,250 -5,500 2,500.00 1.35 -0.25 124,750 443,000 -72,000
360.00 - - 154,750 -1,750 2,520.00 1.40 -0.20 33,750 174,250 -11,750
354.15 14.20 1,500 86,000 -1,750 2,540.00 1.65 -0.20 8,250 137,000 -7,750
325.45 14.35 1,250 82,250 - 2,560.00 1.80 -0.30 16,250 154,000 -5,500
297.15 - - 275,750 -1,000 2,580.00 1.90 -0.45 63,000 142,500 -22,500
284.90 9.00 7,500 646,250 -11,500 2,600.00 2.20 -0.50 201,250 1,257,000 -6,750
258.35 2.85 250 149,500 -1,000 2,620.00 2.35 -0.75 30,500 169,000 -8,500
247.95 10.95 4,000 122,000 -3,000 2,640.00 2.75 -0.75 96,750 274,250 -34,000
225.80 8.30 2,500 241,500 -4,250 2,660.00 3.25 -0.85 48,250 230,750 -32,500
209.75 10.45 5,000 300,750 -5,250 2,680.00 3.70 -1.10 72,500 187,000 -10,250
190.85 11.50 23,500 497,750 -33,250 2,700.00 4.40 -1.40 338,500 934,250 -33,250
167.90 7.25 4,250 88,000 -4,250 2,720.00 5.30 -1.75 134,000 207,250 26,250
152.10 10.15 10,250 137,500 -10,750 2,740.00 6.50 -2.05 140,000 293,500 18,000
132.80 8.85 10,000 139,000 -6,500 2,760.00 8.20 -2.45 236,500 436,750 -43,250
115.30 7.80 11,250 137,750 -10,000 2,780.00 10.50 -3.10 284,000 344,250 46,500
100.50 8.75 230,250 547,750 -64,750 2,800.00 13.50 -3.85 1,063,250 1,541,250 168,250
82.80 6.85 51,500 164,000 -1,750 2,820.00 17.40 -4.65 307,750 339,750 68,250
69.00 7.00 197,500 284,750 -5,750 2,840.00 22.35 -5.75 506,250 575,750 106,750
55.80 5.90 569,500 371,500 -103,000 2,860.00 29.40 -6.30 687,750 711,500 70,500
44.30 4.60 688,500 542,500 -53,000 2,880.00 37.60 -7.50 607,750 581,750 150,750
34.60 3.55 2,337,750 1,266,000 -105,750 2,900.00 48.25 -8.15 727,500 710,250 372,500
26.90 2.90 469,000 291,500 60,500 2,920.00 60.15 -9.55 147,250 125,750 64,250
20.50 1.85 437,250 400,000 80,750 2,940.00 73.60 -10.15 51,500 79,000 19,750
16.00 1.30 364,250 198,000 -54,750 2,960.00 89.05 -10.90 29,750 31,750 11,000
12.85 1.15 212,500 226,000 28,000 2,980.00 107.45 -10.10 7,500 15,000 3,500
9.85 0.50 1,155,250 1,067,500 -387,500 3,000.00 123.45 -10.75 48,500 127,250 66,000
7.75 0.45 122,750 192,500 42,500 3,020.00 - - - - -
6.10 0.25 96,750 118,000 17,000 3,040.00 154.55 -359.90 250 1,750 1,750
4.70 - 107,250 312,750 32,500 3,060.00 191.90 1.95 - 1,750 -
3.80 -0.05 72,750 77,750 11,750 3,080.00 - - - - -
3.10 -0.20 228,750 452,750 32,000 3,100.00 226.45 -2.15 - 2,500 1,250
2.55 -0.20 79,750 93,500 53,750 3,120.00 254.90 - - 500 -
2.25 -0.15 56,500 83,000 1,750 3,140.00 - - - - -
1.80 -0.35 84,750 67,000 16,500 3,160.00 295.95 - - 250 -
1.60 -0.20 160,500 180,500 -21,750 3,180.00 - - - - -
1.30 -1.60 58,000 97,750 97,750 3,200.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 12,974,000 128,750 1.00%
Call
 10,383,250 -441,500 -4.08%
Put
 11,326,000 788,750 7.49%
Total
 34,683,250 476,000 1.39%
Change in Volumes
Current Vol Change % Chg
Future
 877,000 -3,729,500 -80.96%
Call
 7,876,500 -34,538,250 -81.43%
Put
 6,118,500 -16,503,250 -72.95%
Total
 14,872,000 -54,771,000 -78.65%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Asian Paints
 37,158,500 5,235,500 709.74%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ASIANPAINT 25Nov2025 - 2,900.00 34.60 2,337,750
ASIANPAINT 25Nov2025 - 3,000.00 9.85 1,155,250
ASIANPAINT 25Nov2025 - 2,880.00 44.30 688,500
ASIANPAINT 25Nov2025 - 2,860.00 55.80 569,500
ASIANPAINT 25Nov2025 - 2,920.00 26.90 469,000
Most Active Puts
Puts Price Volumes
ASIANPAINT 25Nov2025 - 2,800.00 13.50 1,063,250
ASIANPAINT 25Nov2025 - 2,900.00 48.25 727,500
ASIANPAINT 25Nov2025 - 2,860.00 29.40 687,750
ASIANPAINT 25Nov2025 - 2,880.00 37.60 607,750
ASIANPAINT 25Nov2025 - 2,840.00 22.35 506,250

Fundamentals

Market Cap
278,781.25
* EPS (TTM)
40.22
* P/E
72.26
* 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 (%)
36.20
DELIVERY AVERAGES
3-Day 47.03%
5-Day 49.17%
8-Day 52.94%
* 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