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 19, 15:19

2887.50

-11.40 (-0.39%)

BSE: 500820  |  NSE: ASIANPAINT  |  ISIN: INE021A01026
Open Price 2,902.20
High Price 2,910.00
Low Price 2,885.60
Prev. Close 2,898.90
Spot Price 2,893.70
Open Int PCR 0.89
Prev OI PCR 0.94
Bid Price 2,887.30
Bid Qty 750
Rollover % 14.59%
Average Price 2,896.56
No. of Contracts Traded 5,322
Turnover (Rs. in lakhs) 38,538.73
Market Lot 250
Open Interest 12,323,000
Open Int. Chg 109,250
Open Int. Chg % 0.89
Offer Price 2,887.70
Offer Qty 250
Rollover Cost 11.50

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 -
- - - - - 2,080.00 0.40 - - 4,500 -
525.90 - - 1,750 - 2,120.00 - - - - -
- - - - - 2,160.00 0.15 -0.05 250 11,000 -
- - - - - 2,180.00 0.80 0.25 - 11,000 -
336.00 - - 2,000 - 2,200.00 0.35 - 2,750 54,000 -1,500
- - - - - 2,220.00 0.35 -0.15 1,750 18,500 -
- - - - - 2,240.00 0.25 -0.15 3,000 50,250 -2,250
- - - - - 2,260.00 0.20 -0.40 250 23,750 -
240.10 - - 750 - 2,280.00 0.60 - - 9,000 -
591.10 - - 9,250 - 2,300.00 0.25 -0.30 31,750 133,250 -14,250
- - - - - 2,320.00 0.35 -0.30 4,000 29,250 -
558.20 - - 18,250 - 2,340.00 0.30 -0.20 7,500 39,000 -3,000
500.00 - - 5,250 - 2,360.00 0.40 -0.20 2,750 112,250 -2,500
516.00 - - 4,750 - 2,380.00 0.50 -0.10 500 43,750 -
494.00 -4.00 1,250 48,000 -500 2,400.00 0.50 -0.15 51,500 99,750 -20,750
246.95 - - 2,500 - 2,420.00 0.50 -0.15 3,750 27,500 -2,250
455.00 4.00 750 42,750 - 2,440.00 0.50 -0.25 17,000 62,250 -8,000
433.00 -7.00 250 15,250 - 2,460.00 0.35 -0.45 3,000 58,000 -1,000
414.00 6.00 250 21,500 - 2,480.00 0.45 -0.35 6,500 39,250 -1,500
389.05 -11.25 29,750 85,250 -20,750 2,500.00 0.50 -0.30 84,250 333,250 -41,250
368.00 -1.65 6,000 149,750 -4,500 2,520.00 0.65 -0.10 12,000 98,750 -10,500
352.00 -10.75 3,000 84,500 -1,250 2,540.00 0.55 -0.35 34,000 125,000 -20,750
335.25 -4.55 2,250 80,500 -500 2,560.00 0.50 -0.50 29,750 125,750 -15,250
310.00 -7.55 1,500 274,500 -750 2,580.00 0.45 -0.45 28,750 118,750 -2,500
287.10 -12.45 21,750 613,250 -7,750 2,600.00 0.70 -0.40 235,250 1,084,500 -106,750
270.85 -12.00 4,250 146,500 -2,000 2,620.00 0.75 -0.50 27,750 126,000 -13,750
251.00 -6.65 7,000 117,500 -1,000 2,640.00 0.80 -0.50 55,000 216,500 -10,000
231.50 -5.80 3,500 238,500 -2,000 2,660.00 0.90 -0.50 139,250 156,750 -62,250
209.00 -10.30 7,250 293,000 -1,750 2,680.00 0.95 -0.55 71,000 172,750 -3,750
188.00 -11.65 17,000 457,250 -10,000 2,700.00 1.20 -0.55 278,500 698,500 -77,500
172.00 -7.40 3,000 88,000 -250 2,720.00 1.35 -0.75 113,750 164,000 -10,500
150.00 -8.55 3,500 135,750 - 2,740.00 1.75 -0.80 270,250 191,750 -74,250
130.50 -9.65 14,000 133,000 -2,750 2,760.00 2.20 -1.15 316,750 251,000 -108,000
109.45 -13.75 19,500 122,750 -10,250 2,780.00 3.00 -1.40 267,000 293,500 -52,500
92.10 -11.80 95,000 467,750 -20,750 2,800.00 4.30 -1.75 1,500,250 1,427,000 -104,250
72.00 -13.60 26,500 145,750 -13,000 2,820.00 5.85 -2.20 544,250 334,250 8,250
55.45 -14.35 88,500 263,750 -11,000 2,840.00 8.75 -2.25 718,250 628,500 28,250
41.25 -12.35 212,750 316,250 -32,750 2,860.00 13.90 -1.75 940,250 658,250 -26,000
29.00 -11.80 440,750 481,500 -24,750 2,880.00 21.55 -1.10 1,126,250 597,500 1,250
19.90 -9.95 2,064,500 1,287,000 -61,500 2,900.00 32.30 0.65 1,845,000 705,000 -49,750
13.95 -7.75 1,110,000 511,000 57,250 2,920.00 46.25 2.70 404,500 170,250 44,250
9.35 -6.15 956,250 458,750 -15,500 2,940.00 61.25 3.80 126,000 86,500 4,000
6.60 -4.65 786,750 339,250 -16,750 2,960.00 76.10 2.90 32,750 43,500 4,500
5.10 -3.50 529,250 333,000 57,500 2,980.00 96.95 6.75 1,500 13,000 -
4.10 -2.70 3,140,750 1,712,250 54,000 3,000.00 115.80 8.00 38,000 120,000 -5,000
3.15 -1.85 399,250 221,000 3,250 3,020.00 126.60 -0.80 - 5,500 -
2.40 -1.40 319,500 176,500 46,750 3,040.00 143.90 0.05 - 4,500 -
1.80 -1.15 183,000 200,500 -60,000 3,060.00 191.90 1.95 - 1,750 -
1.45 -0.85 51,000 94,000 -11,500 3,080.00 - - - - -
1.20 -0.75 249,000 407,000 -54,250 3,100.00 200.55 - - 3,250 -
1.00 -0.55 30,750 108,750 7,000 3,120.00 254.90 - - 500 -
0.90 -0.45 68,000 75,250 -4,000 3,140.00 - - - - -
0.75 -0.30 8,000 57,500 1,000 3,160.00 295.95 - - 250 -
0.55 -0.30 17,000 117,250 -8,000 3,180.00 - - - - -
0.60 -0.15 24,000 62,000 -10,250 3,200.00 298.00 - - 250 -
0.15 -0.05 250 1,000 - 3,280.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 12,323,000 109,250 0.89%
Call
 11,029,000 -183,250 -1.63%
Put
 9,786,000 -761,000 -7.22%
Total
 33,138,000 -835,000 -2.46%
Change in Volumes
Current Vol Change % Chg
Future
 1,330,500 -341,250 -20.41%
Call
 10,946,500 -2,848,250 -20.65%
Put
 9,376,500 -618,000 -6.18%
Total
 21,653,500 -3,807,500 -14.95%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Asian Paints
 37,481,000 5,235,500 715.90%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ASIANPAINT 25Nov2025 - 3,000.00 4.10 3,140,750
ASIANPAINT 25Nov2025 - 2,900.00 19.90 2,064,500
ASIANPAINT 25Nov2025 - 2,920.00 13.95 1,110,000
ASIANPAINT 25Nov2025 - 2,940.00 9.35 956,250
ASIANPAINT 25Nov2025 - 2,960.00 6.60 786,750
Most Active Puts
Puts Price Volumes
ASIANPAINT 25Nov2025 - 2,900.00 32.30 1,845,000
ASIANPAINT 25Nov2025 - 2,800.00 4.30 1,500,250
ASIANPAINT 25Nov2025 - 2,880.00 21.55 1,126,250
ASIANPAINT 25Nov2025 - 2,860.00 13.90 940,250
ASIANPAINT 25Nov2025 - 2,840.00 8.75 718,250

Fundamentals

Market Cap
277,563.06
* EPS (TTM)
40.22
* P/E
71.95
* 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 (%)
70.93
DELIVERY AVERAGES
3-Day 66.47%
5-Day 47.41%
8-Day 50.06%
* 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