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 30Dec2025

LIVE
NSE
Nov 26, 15:28

2890.90

0.50 (0.02%)

BSE: 500820  |  NSE: ASIANPAINT  |  ISIN: INE021A01026
Open Price 2,899.80
High Price 2,911.00
Low Price 2,878.10
Prev. Close 2,890.40
Spot Price 2,874.00
Open Int PCR 0.81
Prev OI PCR 0.78
Bid Price 2,890.90
Bid Qty 250
Rollover % 0.99%
Average Price 2,895.25
No. of Contracts Traded 4,335
Turnover (Rs. in lakhs) 31,377.27
Market Lot 250
Open Interest 10,617,000
Open Int. Chg 46,500
Open Int. Chg % 0.44
Offer Price 2,893.00
Offer Qty 1,000
Rollover Cost 20.00

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 - - - - -
690.00 - - 250 - 2,200.00 0.80 -38.80 250 250 250
- - - - - 2,240.00 0.85 - - 3,250 -
- - - - - 2,280.00 1.50 - - 2,750 -
582.00 -11.00 250 2,000 - 2,300.00 - - - - -
575.70 430.15 500 500 500 2,320.00 0.95 -0.05 2,000 16,000 250
- - - - - 2,360.00 - - - - -
484.80 -20.20 1,000 2,500 1,000 2,400.00 1.35 -0.25 4,000 33,500 2,250
- - - - - 2,440.00 - - - - -
- - - - - 2,460.00 3.10 - - 6,000 -
- - - - - 2,480.00 2.00 -1.40 500 12,000 -
403.65 16.75 1,750 38,000 250 2,500.00 1.95 -0.80 97,750 96,750 16,250
402.00 - - 2,750 - 2,520.00 3.80 - - 7,500 -
349.00 -15.00 250 1,500 -250 2,540.00 2.80 -0.50 250 8,250 250
320.00 -30.00 250 4,000 - 2,560.00 3.55 - - 17,500 -
337.50 - - 2,250 - 2,580.00 2.85 -0.20 20,000 16,500 1,750
299.90 7.55 250 56,750 250 2,600.00 3.20 -1.60 347,250 361,000 225,000
272.15 - - 2,500 - 2,620.00 3.85 -1.85 46,500 25,250 8,250
283.10 - - 7,000 - 2,640.00 4.65 -1.90 34,750 43,000 5,250
246.00 -2.30 1,000 4,250 250 2,660.00 5.80 -2.20 28,250 22,000 -750
211.00 -15.55 1,250 6,000 -500 2,680.00 7.15 -1.90 43,500 51,750 -11,250
185.60 -13.90 2,250 81,750 1,000 2,700.00 8.40 -2.75 147,500 256,750 27,750
170.00 -21.50 500 8,500 -250 2,720.00 10.65 -2.70 23,000 23,500 11,250
169.00 -8.00 250 11,500 250 2,740.00 13.00 -3.00 32,750 41,250 11,000
142.35 -7.20 2,750 13,500 1,750 2,760.00 15.85 -4.10 68,500 78,250 27,000
142.50 - - 9,750 - 2,780.00 19.30 -4.30 65,250 47,000 20,500
114.50 -2.95 34,250 104,750 5,000 2,800.00 23.70 -5.35 419,250 288,750 47,000
98.85 -5.55 4,250 7,250 1,500 2,820.00 29.40 -5.25 94,750 40,500 18,500
86.60 -4.80 37,500 58,750 12,000 2,840.00 36.00 -5.75 135,250 69,250 21,750
75.00 -4.80 145,500 82,750 24,500 2,860.00 42.65 -7.05 309,750 89,750 25,250
64.25 -4.30 410,750 151,500 79,750 2,880.00 52.15 -6.70 373,000 127,750 28,000
54.30 -4.65 1,088,250 518,000 86,000 2,900.00 61.80 -7.15 667,000 304,750 65,000
45.15 -4.85 170,750 67,750 8,500 2,920.00 73.95 -5.90 41,750 34,000 1,000
37.45 -5.15 100,500 35,750 2,000 2,940.00 85.30 -5.00 57,250 29,500 20,750
31.40 -4.60 94,500 42,500 7,000 2,960.00 104.20 -0.55 4,500 8,000 2,250
25.85 -4.50 136,000 30,500 -1,250 2,980.00 117.35 - - 5,250 -
21.40 -4.00 644,500 346,250 80,250 3,000.00 126.55 -7.95 8,500 65,500 -
17.10 -4.25 55,500 43,000 26,250 3,020.00 147.80 2.65 6,750 6,000 -
14.15 -3.65 81,250 83,500 34,250 3,040.00 172.45 11.30 1,000 1,250 500
11.60 -3.25 58,250 56,000 10,000 3,060.00 181.90 10.30 2,750 3,000 1,250
9.50 -3.30 10,000 35,500 -500 3,080.00 202.35 1.20 - 15,250 -
8.00 -2.80 375,250 231,500 -24,000 3,100.00 212.80 - - 18,750 -
6.65 -2.55 30,000 32,000 -3,750 3,120.00 228.00 - - 5,250 -
5.40 -2.50 29,000 44,000 -3,500 3,140.00 237.75 - - 1,000 -
4.30 -2.45 20,750 35,000 7,250 3,160.00 - - - - -
3.95 -2.00 46,500 67,750 10,750 3,180.00 - - - - -
3.20 -2.10 326,500 258,500 146,250 3,200.00 - - - - -
1.95 -2.10 162,500 174,000 130,500 3,240.00 - - - - -
1.90 -1.10 35,500 65,750 4,000 3,280.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 10,617,000 46,500 0.44%
Call
 2,827,500 647,000 29.67%
Put
 2,283,500 576,250 33.75%
Total
 15,728,000 1,269,750 8.78%
Change in Volumes
Current Vol Change % Chg
Future
 1,083,750 -1,725,000 -61.42%
Call
 4,110,000 989,500 31.71%
Put
 3,083,500 1,192,750 63.08%
Total
 8,277,250 457,250 5.85%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Asian Paints
 15,884,750 5,235,500 303.40%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ASIANPAINT 30Dec2025 - 2,900.00 54.30 1,088,250
ASIANPAINT 30Dec2025 - 3,000.00 21.40 644,500
ASIANPAINT 30Dec2025 - 2,880.00 64.25 410,750
ASIANPAINT 30Dec2025 - 3,100.00 8.00 375,250
ASIANPAINT 30Dec2025 - 3,200.00 3.20 326,500
Most Active Puts
Puts Price Volumes
ASIANPAINT 30Dec2025 - 2,900.00 61.80 667,000
ASIANPAINT 30Dec2025 - 2,800.00 23.70 419,250
ASIANPAINT 30Dec2025 - 2,880.00 52.15 373,000
ASIANPAINT 30Dec2025 - 2,600.00 3.20 347,250
ASIANPAINT 30Dec2025 - 2,860.00 42.65 309,750

Fundamentals

Market Cap
275,673.44
* EPS (TTM)
40.22
* P/E
71.46
* 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 (%)
44.94
DELIVERY AVERAGES
3-Day 64.64%
5-Day 64.21%
8-Day 65.50%
* 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