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

Stock

Expiry Date

SEARCH FUTURES

ASIANPAINT 30Dec2025

LIVE
NSE
Dec 24, 10:22

2814.50

9.60 (0.34%)

BSE: 500820  |  NSE: ASIANPAINT  |  ISIN: INE021A01026
Open Price 2,804.50
High Price 2,819.80
Low Price 2,802.20
Prev. Close 2,804.90
Spot Price 2,785.50
Open Int PCR 0.55
Prev OI PCR 0.57
Bid Price 2,813.30
Bid Qty 250
Rollover % 41.10%
Average Price 2,812.50
No. of Contracts Traded 3,739
Turnover (Rs. in lakhs) 26,289.84
Market Lot 250
Open Interest 8,374,500
Open Int. Chg -3,362,250
Open Int. Chg % -28.65
Offer Price 2,814.60
Offer Qty 250
Rollover Cost 33.30

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
- - - - - 1,920.00 - - - - -
- - - - - 2,000.00 - - - - -
- - - - - 2,080.00 - - - - -
- - - - - 2,120.00 - - - - -
- - - - - 2,160.00 - - - - -
592.15 - - 250 - 2,200.00 0.10 - - 2,750 -
- - - - - 2,240.00 0.10 - - 2,500 -
- - - - - 2,280.00 0.25 - - 4,250 -
582.00 - - 2,000 - 2,300.00 - - - - -
587.15 - - 500 - 2,320.00 0.80 - - 17,250 -
- - - - - 2,360.00 - - - - -
400.45 - - 3,000 - 2,400.00 0.35 -0.10 1,000 43,750 1,250
- - - - - 2,440.00 0.50 - - 7,000 -
- - - - - 2,460.00 0.45 - - 11,250 -750
- - - - - 2,480.00 0.30 - - 10,250 -
306.00 - - 25,000 -500 2,500.00 0.35 0.05 3,000 104,750 -2,500
405.00 - - 2,750 - 2,520.00 0.30 - - 34,000 -2,250
267.85 - - 1,500 - 2,540.00 0.25 -0.05 500 15,250 -7,250
243.50 - - 4,000 - 2,560.00 0.20 -0.05 500 17,000 -8,750
218.80 - - 750 - 2,580.00 0.20 -0.10 1,000 32,500 -1,250
204.40 - - 53,750 -1,000 2,600.00 0.25 - 6,250 459,250 -4,750
180.25 - - 2,500 - 2,620.00 0.20 -0.10 500 366,750 -1,500
161.00 - - 4,000 - 2,640.00 0.30 -0.25 500 107,500 9,000
150.15 - - 2,750 - 2,660.00 0.60 -0.30 3,000 76,000 -6,750
130.60 - - 14,500 - 2,680.00 0.90 -0.30 44,250 290,000 -1,500
115.50 6.90 2,250 30,500 -2,250 2,700.00 1.45 -0.40 98,000 164,750 -48,750
86.50 -0.25 - 10,750 -250 2,720.00 1.90 -0.80 103,250 75,250 -26,750
76.85 8.05 8,250 36,250 -7,250 2,740.00 2.85 -1.35 103,500 102,250 -17,250
58.55 7.30 54,250 82,000 -7,500 2,760.00 4.35 -2.35 132,250 225,250 -6,750
42.45 6.30 144,000 134,500 -22,250 2,780.00 7.80 -3.60 203,750 188,000 -29,000
27.20 3.30 410,000 632,500 -14,750 2,800.00 13.55 -5.50 296,250 314,250 -40,000
17.35 2.20 677,500 407,000 20,250 2,820.00 23.55 -6.55 173,500 124,000 -24,500
10.50 1.20 324,500 372,750 43,500 2,840.00 36.40 -7.90 68,000 118,750 -1,750
6.15 0.45 160,250 634,000 -9,750 2,860.00 51.35 -8.95 10,000 130,500 -2,750
3.95 - 117,000 181,750 -44,000 2,880.00 79.40 0.50 - 124,000 1,250
2.75 -0.20 412,250 849,250 14,500 2,900.00 88.90 -8.60 2,250 226,000 -23,000
2.00 -0.20 102,750 259,250 -21,250 2,920.00 108.55 -11.40 1,000 89,500 -1,000
1.55 -0.15 22,250 140,000 -42,000 2,940.00 129.50 -8.00 1,250 81,750 -8,500
1.40 -0.05 52,750 527,750 -22,250 2,960.00 148.75 -3.00 500 96,000 -1,250
1.10 -0.15 14,750 125,500 -10,250 2,980.00 175.25 - - 48,000 -750
0.90 -0.15 215,000 935,750 -130,750 3,000.00 186.80 -7.25 7,000 68,000 4,250
0.80 -0.20 12,000 84,000 -9,000 3,020.00 211.25 - - 21,250 -
0.70 -0.25 11,500 106,250 -500 3,040.00 239.35 - - 8,750 -
0.70 -0.35 1,250 66,250 -24,000 3,060.00 111.10 - - 3,000 -
0.85 - - 36,250 -17,000 3,080.00 321.55 - - 25,750 -
0.30 -0.35 98,500 283,250 -62,750 3,100.00 287.05 -13.45 500 28,000 -1,750
0.25 -0.30 500 24,000 -2,750 3,120.00 228.00 - - 5,250 -
0.40 - 5,250 48,250 1,750 3,140.00 237.75 - - 1,000 -
0.10 - 1,250 58,000 -2,000 3,160.00 273.90 - - 1,250 -
0.20 - 750 57,250 -6,500 3,180.00 373.35 - - - -
0.10 0.05 10,000 343,750 -6,750 3,200.00 310.20 - - 250 -
0.05 - 250 256,000 -250 3,240.00 - - - - -
0.10 - 1,250 100,250 250 3,280.00 - - - - -
0.20 - - 12,250 -1,500 3,320.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 8,374,500 -3,362,250 -28.65%
Call
 6,952,500 -388,750 -5.30%
Put
 3,872,750 -255,250 -6.18%
Total
 19,199,750 -4,006,250 -17.26%
Change in Volumes
Current Vol Change % Chg
Future
 934,750 697,000 293.17%
Call
 2,860,250 377,000 15.18%
Put
 1,261,500 118,250 10.34%
Total
 5,056,500 1,192,250 30.85%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Asian Paints
 19,434,250 5,235,500 371.20%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ASIANPAINT 30Dec2025 - 2,820.00 17.35 677,500
ASIANPAINT 30Dec2025 - 2,900.00 2.75 412,250
ASIANPAINT 30Dec2025 - 2,800.00 27.20 410,000
ASIANPAINT 30Dec2025 - 2,840.00 10.50 324,500
ASIANPAINT 30Dec2025 - 3,000.00 0.90 215,000
Most Active Puts
Puts Price Volumes
ASIANPAINT 30Dec2025 - 2,800.00 13.55 296,250
ASIANPAINT 30Dec2025 - 2,780.00 7.80 203,750
ASIANPAINT 30Dec2025 - 2,820.00 23.55 173,500
ASIANPAINT 30Dec2025 - 2,760.00 4.35 132,250
ASIANPAINT 30Dec2025 - 2,740.00 2.85 103,500

Fundamentals

Market Cap
267,184.54
* EPS (TTM)
40.22
* P/E
69.26
* 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 (%)
41.07
DELIVERY AVERAGES
3-Day 47.01%
5-Day 68.86%
8-Day 65.55%
* 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