ASIANPAINT 30Dec2025

Add to Watchlist

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	0.58
Prev OI PCR	0.57
Bid Price	2,813.30
Bid Qty	250
Rollover %	20.92%

Average Price	2,812.50
No. of Contracts Traded	3,739
Turnover (Rs. in lakhs)	26,289.84
Market Lot	250
Open Interest	11,834,500
Open Int. Chg	97,750
Open Int. Chg %	0.83
Offer Price	2,814.60
Offer Qty	250
Rollover Cost	15.10

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	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	42,500	-
-	-	-	-	-	2,440.00	0.50	-	-	7,000	-
-	-	-	-	-	2,460.00	0.45	-	-	12,000	-
-	-	-	-	-	2,480.00	0.30	-	-	10,250	-
306.00	-	-	25,500	-	2,500.00	0.35	0.05	3,000	105,000	-2,250
405.00	-	-	2,750	-	2,520.00	0.30	-	-	36,250	-
267.85	-	-	1,500	-	2,540.00	0.25	-0.05	500	22,250	-250
243.50	-	-	4,000	-	2,560.00	0.20	-0.05	500	25,750	-
218.80	-	-	750	-	2,580.00	0.20	-0.10	1,000	33,250	-500
204.40	-	-	54,750	-	2,600.00	0.25	-	6,250	462,500	-1,500
180.25	-	-	2,500	-	2,620.00	0.20	-0.10	500	368,250	-
161.00	-	-	4,000	-	2,640.00	0.30	-0.25	500	98,250	-250
150.15	-	-	2,750	-	2,660.00	0.60	-0.30	3,000	81,000	-1,750
130.60	-	-	14,500	-	2,680.00	0.90	-0.30	44,250	298,250	6,750
115.50	6.90	2,250	33,500	750	2,700.00	1.45	-0.40	98,000	203,250	-10,250
86.50	-0.25	-	11,000	-	2,720.00	1.90	-0.80	103,250	99,500	-2,500
76.85	8.05	8,250	39,750	-3,750	2,740.00	2.85	-1.35	103,500	106,500	-13,000
58.55	7.30	54,250	86,500	-3,000	2,760.00	4.35	-2.35	132,250	244,500	12,500
42.45	6.30	144,000	125,250	-31,500	2,780.00	7.80	-3.60	203,750	200,500	-16,500
27.20	3.30	410,000	600,500	-46,750	2,800.00	13.55	-5.50	296,250	390,750	36,500
17.35	2.20	677,500	459,750	73,000	2,820.00	23.55	-6.55	173,500	173,250	24,750
10.50	1.20	324,500	347,500	18,250	2,840.00	36.40	-7.90	68,000	129,000	8,500
6.15	0.45	160,250	653,250	9,500	2,860.00	51.35	-8.95	10,000	132,500	-750
3.95	-	117,000	226,500	750	2,880.00	79.40	0.50	-	122,750	-
2.75	-0.20	412,250	859,000	24,250	2,900.00	88.90	-8.60	2,250	248,500	-500
2.00	-0.20	102,750	282,000	1,500	2,920.00	108.55	-11.40	1,000	90,500	-
1.55	-0.15	22,250	182,500	500	2,940.00	129.50	-8.00	1,250	89,750	-500
1.40	-0.05	52,750	534,000	-16,000	2,960.00	148.75	-3.00	500	97,000	-250
1.10	-0.15	14,750	135,500	-250	2,980.00	175.25	-	-	48,750	-
0.90	-0.15	215,000	1,005,750	-60,750	3,000.00	186.80	-7.25	7,000	67,250	3,500
0.80	-0.20	12,000	88,250	-4,750	3,020.00	211.25	-	-	21,250	-
0.70	-0.25	11,500	112,250	5,500	3,040.00	239.35	-	-	8,750	-
0.70	-0.35	1,250	90,250	-	3,060.00	111.10	-	-	3,000	-
0.85	-	-	53,250	-	3,080.00	321.55	-	-	25,750	-
0.30	-0.35	98,500	322,500	-23,500	3,100.00	287.05	-13.45	500	29,500	-250
0.25	-0.30	500	26,500	-250	3,120.00	228.00	-	-	5,250	-
0.40	-	5,250	50,500	4,000	3,140.00	237.75	-	-	1,000	-
0.10	-	1,250	60,000	-	3,160.00	273.90	-	-	1,250	-
0.20	-	750	63,750	-	3,180.00	373.35	-	-	-	-
0.10	0.05	10,000	349,000	-1,500	3,200.00	310.20	-	-	250	-
0.05	-	250	256,250	-	3,240.00	-	-	-	-	-
0.10	-	1,250	100,000	-	3,280.00	-	-	-	-	-
0.20	-	-	13,750	-	3,320.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	11,834,500	97,750	0.83%
Call	7,287,250	-54,000	-0.74%
Put	4,169,500	41,500	1.01%
Total	23,291,250	85,250	0.37%

	Current OI	Change	% Chg
Future	2,991,500	599,250	25.05%
Call	731,000	58,250	8.66%
Put	462,000	3,750	0.82%
Total	4,184,500	661,250	18.77%

	Current OI	Change	% Chg
Future	139,500	2,500	1.82%
Call	42,250	0	0.00%
Put	5,750	0	0.00%
Total	187,500	2,500	1.35%

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%

	Current Vol	Change	% Chg
Future	910,500	688,250	309.67%
Call	181,750	73,750	68.29%
Put	48,000	-3,000	-5.88%
Total	1,140,250	759,000	199.08%

	Current Vol	Change	% Chg
Future	6,250	2,500	66.67%
Call	250	-2,500	-90.91%
Put	0	0	0.00%
Total	6,500	0	0.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Asian Paints	27,663,250	5,235,500	528.38%

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