ASIANPAINT
ASIAN PAINTS LIMITED
2950.15
48.75 (1.68%)
Option Chain for ASIANPAINT
26 Jul 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 496.1 | 2440 | 2.75 | 600 | 600 | 600 | ||
| 0 | 0 | 0 | 0 | 2460 | 0 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 459.9 | 0.00 | 2480 | 0.00 | 2.3 | 6,800 | 1,800 | 4,000 |
| 0 | 0 | 0 | 0 | 0.00 | 2500 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 424.6 | 0.00 | 2520 | 0.00 | 15.5 | 0 | 0 | 0 |
|
|
||||||||||
| 0 | 0 | 0 | 0 | 0.00 | 2540 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 390.25 | 0.00 | 2560 | 0.00 | 20.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2580 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 20,400 | 0 | 308.6 | 0.00 | 2600 | -2.30 | 2.95 | 1,47,800 | -9,800 | 1,20,400 |
| 0 | 0 | 0 | 0 | 0.00 | 2620 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 325.15 | 0.00 | 2640 | -3.55 | 3.2 | 52,800 | 3,200 | 41,800 |
| 0 | 0 | 0 | 279.8 | 0.00 | 2660 | -3.90 | 3.35 | 75,600 | -3,400 | 18,400 |
| 0 | 0 | 0 | 294.6 | 0.00 | 2680 | -4.95 | 3.55 | 33,200 | -3,600 | 25,200 |
| 55,000 | -1,200 | 3,000 | 277.1 | 54.45 | 2700 | -5.00 | 4.85 | 2,65,000 | -44,000 | 1,73,000 |
| 0 | 0 | 0 | 196.95 | 0.00 | 2720 | -6.35 | 5.4 | 25,800 | 3,800 | 13,600 |
| 5,800 | 1,000 | 200 | 208.95 | 17.30 | 2740 | -7.25 | 6.3 | 17,400 | 5,600 | 13,000 |
| 1,200 | 800 | 400 | 169.4 | 5.60 | 2760 | -8.10 | 7.9 | 1,38,000 | -4,600 | 57,800 |
| 0 | 2,200 | 0 | 158.65 | 0.00 | 2780 | -10.00 | 9.15 | 80,200 | 800 | 23,200 |
| 37,400 | 400 | 52,600 | 179.9 | 41.40 | 2800 | -12.05 | 11.3 | 6,67,200 | -1,50,200 | 2,89,600 |
| 7,200 | 600 | 2,600 | 149.6 | 27.20 | 2820 | -14.70 | 13.8 | 1,14,600 | -7,600 | 23,400 |
| 19,600 | -1,600 | 7,200 | 147.85 | 43.25 | 2840 | -16.75 | 17.05 | 1,43,200 | 18,600 | 52,000 |
| 13,800 | 600 | 8,600 | 128.05 | 33.05 | 2860 | -19.90 | 20.9 | 1,94,400 | 43,200 | 77,600 |
| 16,400 | -3,400 | 33,600 | 111.85 | 28.35 | 2880 | -22.30 | 25.6 | 89,400 | 9,800 | 39,600 |
| 2,47,800 | -1,57,600 | 6,15,000 | 101.65 | 29.35 | 2900 | -26.35 | 30.55 | 7,06,600 | 3,800 | 3,60,200 |
| 40,000 | -52,200 | 2,65,800 | 88.5 | 26.25 | 2920 | -29.55 | 37.45 | 1,83,000 | 23,600 | 91,000 |
| 95,000 | -20,000 | 4,37,000 | 76.05 | 22.80 | 2940 | -33.05 | 45.25 | 1,71,000 | 14,600 | 47,000 |
| 78,400 | -5,800 | 3,40,200 | 65.55 | 20.05 | 2960 | -35.15 | 54.45 | 1,24,800 | 25,600 | 51,000 |
| 1,23,000 | -35,600 | 2,01,600 | 55.4 | 17.00 | 2980 | -37.30 | 64.65 | 35,200 | 7,200 | 24,400 |
| 8,00,000 | -1,00,600 | 18,12,000 | 47.2 | 14.40 | 3000 | -39.60 | 75.95 | 1,67,800 | -1,400 | 2,38,800 |
| 75,400 | -21,400 | 2,23,000 | 40.4 | 13.10 | 3020 | -40.00 | 90.7 | 10,200 | -3,400 | 14,200 |
| 79,200 | -4,600 | 1,85,400 | 33.1 | 9.65 | 3040 | -49.85 | 99.75 | 16,200 | 1,600 | 28,800 |
| 61,200 | 10,000 | 1,08,000 | 27.4 | 7.30 | 3060 | -55.50 | 115 | 9,000 | -3,600 | 16,200 |
| 40,000 | 6,800 | 59,800 | 23.7 | 6.90 | 3080 | 0.00 | 183.35 | 0 | 11,400 | 0 |
| 2,88,000 | -9,400 | 7,08,600 | 19.65 | 5.40 | 3100 | -51.40 | 147.95 | 49,000 | -17,600 | 56,600 |
| 27,400 | 11,600 | 66,200 | 16.85 | 4.75 | 3120 | -33.10 | 168.3 | 2,800 | 6,600 | 6,600 |
| 17,600 | -200 | 26,400 | 14.15 | 3.45 | 3140 | -46.00 | 195.05 | 1,600 | 400 | 600 |
| 31,000 | -4,400 | 71,400 | 12.35 | 3.10 | 3160 | -76.70 | 202.4 | 5,600 | 4,000 | 4,000 |
| 12,000 | -600 | 19,000 | 10.5 | 2.20 | 3180 | -47.45 | 222 | 3,800 | 2,600 | 4,800 |
| 5,49,000 | 70,400 | 4,72,000 | 9.4 | 2.00 | 3200 | -50.05 | 239.95 | 11,000 | 1,600 | 1,20,000 |
| 20,600 | -7,800 | 64,600 | 7.9 | 1.35 | 3220 | 0.00 | 323.75 | 0 | 0 | 0 |
| 3,800 | 3,800 | 4,200 | 7 | -35.40 | 3240 | 0.00 | 330 | 0 | 0 | 0 |
| 0 | 0 | 0 | 19.7 | 0.00 | 3260 | 0.00 | 358 | 0 | 0 | 0 |
| 39,000 | 9,000 | 92,200 | 5.45 | 0.50 | 3280 | 0.00 | 372.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3300 | 0.00 | 0 | 0 | 0 | 0 |
| 36,200 | 2,600 | 91,000 | 4.25 | 0.30 | 3320 | -6.00 | 395 | 200 | 200 | 400 |
| 0 | 0 | 0 | 0 | 0.00 | 3340 | 0.00 | 0 | 0 | 0 | 0 |
| 2,800 | 2,800 | 3,000 | 3.5 | -6.95 | 3360 | 0.00 | 440.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3380 | 0.00 | 0 | 0 | 0 | 0 |
| 1,39,000 | 17,000 | 2,38,600 | 2.8 | -0.25 | 3400 | 0.00 | 482 | 0 | 200 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3420 | 0.00 | 0 | 0 | 0 | 0 |
| 4,600 | 3,800 | 7,400 | 2.2 | 0.50 | 3440 | 0.00 | 530 | 0 | 800 | 0 |
| 0 | 0 | 0 | 0 | 3460 | 0 | 0 | 0 | 0 | ||
| 17,600 | 17,600 | 1,400 | 2.45 | 3480 | 530 | 0 | 400 | 0 | ||
| 29,85,000 | 20,37,800 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.