ASIANPAINT
Asian Paints Limited
3335.8
-22.25 (-0.66%)
Option Chain for ASIANPAINT
16 Sep 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
| 7,600 | -200 | 600 | 788 | 15.00 | 2560 | 0.15 | 0.85 | 9,200 | 600 | 9,200 |
| 0 | 0 | 0 | 0 | 0.00 | 2580 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 782 | 0.00 | 2600 | -0.15 | 0.5 | 1,800 | 0 | 4,200 |
| 0 | 0 | 0 | 0 | 0.00 | 2620 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 321.75 | 0.00 | 2640 | 0.00 | 3 | 0 | 0 | 0 |
| 0 | 0 | 0 | 296.35 | 0.00 | 2660 | 0.00 | 21.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 291.2 | 0.00 | 2680 | 0.00 | 0.65 | 0 | 0 | 0 |
| 0 | 0 | 0 | 264.2 | 0.00 | 2700 | -0.10 | 0.5 | 800 | -400 | 25,400 |
| 0 | 0 | 0 | 262.25 | 0.00 | 2720 | 0.00 | 0.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 233.75 | 0.00 | 2740 | 0.00 | 38.05 | 0 | 0 | 0 |
| 0 | 0 | 0 | 234.7 | 0.00 | 2760 | 0.00 | 0.2 | 0 | 0 | 0 |
| 0 | 0 | 0 | 205.1 | 0.00 | 2780 | 0.00 | 48.95 | 0 | 0 | 0 |
| 0 | 0 | 0 | 502 | 0.00 | 2800 | -0.20 | 0.45 | 5,200 | -800 | 79,400 |
| 0 | 0 | 0 | 178.6 | 0.00 | 2820 | 0.00 | 61.95 | 0 | 0 | 0 |
| 0 | 0 | 0 | 185.2 | 0.00 | 2840 | 0.00 | 4.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 154.2 | 0.00 | 2860 | -0.80 | 0.6 | 3,800 | -200 | 37,800 |
| 0 | 0 | 0 | 163.1 | 0.00 | 2880 | 0.00 | 1.1 | 0 | -400 | 0 |
| 0 | 0 | 0 | 461.7 | 0.00 | 2900 | -0.40 | 1.25 | 18,800 | 4,000 | 90,200 |
| 0 | 0 | 0 | 142.85 | 0.00 | 2920 | 1.80 | 2.85 | 200 | 0 | 6,200 |
| 0 | 0 | 0 | 425.75 | 0.00 | 2940 | -1.35 | 0.65 | 600 | -200 | 18,800 |
| 0 | 0 | 0 | 403.35 | 0.00 | 2960 | -0.55 | 0.75 | 5,200 | -200 | 37,600 |
| 0 | 0 | 0 | 382.45 | 0.00 | 2980 | -0.70 | 0.55 | 800 | 0 | 19,000 |
| 71,400 | 0 | 2,000 | 350 | -8.00 | 3000 | -0.25 | 1.1 | 38,000 | 2,800 | 1,76,000 |
| 0 | 0 | 0 | 219.2 | 0.00 | 3020 | -0.40 | 1.35 | 800 | 0 | 15,400 |
| 0 | 0 | 0 | 327.25 | 0.00 | 3040 | -0.20 | 1.7 | 2,400 | 0 | 16,600 |
| 0 | 0 | 0 | 305.8 | 0.00 | 3060 | -0.05 | 1.8 | 17,200 | -5,800 | 16,000 |
| 0 | 0 | 0 | 288.4 | 0.00 | 3080 | -0.20 | 2.15 | 1,000 | -200 | 16,400 |
| 87,400 | -2,200 | 9,400 | 250 | -10.00 | 3100 | -0.25 | 2.45 | 1,97,600 | 7,400 | 2,44,400 |
| 0 | -200 | 0 | 230 | 0.00 | 3120 | -0.20 | 2.95 | 1,99,800 | -9,200 | 42,400 |
| 0 | -800 | 0 | 225 | 0.00 | 3140 | -0.05 | 3.7 | 2,23,800 | -600 | 1,17,400 |
| 42,800 | -1,200 | 2,200 | 197.75 | -7.25 | 3160 | -0.15 | 4.2 | 1,45,000 | -1,600 | 72,200 |
| 38,400 | -400 | 1,200 | 200 | 3.80 | 3180 | 0.05 | 5.05 | 1,18,000 | -8,800 | 60,200 |
| 1,65,200 | -3,200 | 21,600 | 150 | -18.05 | 3200 | -0.10 | 6.35 | 3,71,400 | -32,000 | 4,97,000 |
| 47,800 | 1,800 | 4,000 | 130.45 | -18.75 | 3220 | -0.30 | 7.8 | 1,34,200 | 9,400 | 1,43,600 |
| 62,000 | 2,800 | 11,600 | 113.45 | -15.05 | 3240 | 0.20 | 10 | 1,56,600 | -5,000 | 1,64,400 |
| 3,28,000 | -600 | 65,600 | 96.5 | -14.85 | 3260 | 0.85 | 13 | 1,52,000 | 4,800 | 1,76,000 |
| 75,600 | 2,000 | 28,600 | 80.95 | -17.20 | 3280 | 1.15 | 16.95 | 1,36,000 | -12,600 | 1,27,000 |
| 3,60,400 | -23,800 | 3,87,800 | 67.5 | -12.80 | 3300 | 2.00 | 22.45 | 6,18,800 | -12,000 | 3,00,200 |
| 1,85,200 | 400 | 1,72,200 | 54.65 | -12.00 | 3320 | 3.25 | 30.15 | 4,03,800 | 12,600 | 1,06,000 |
| 1,71,600 | -10,800 | 4,69,200 | 44.45 | -9.95 | 3340 | 6.15 | 39.15 | 5,21,400 | 600 | 1,19,200 |
| 3,24,000 | 74,200 | 9,21,200 | 35 | -8.50 | 3360 | 5.15 | 49.35 | 6,51,400 | -12,400 | 1,25,600 |
| 2,34,200 | 56,400 | 8,20,000 | 27 | -7.85 | 3380 | 9.10 | 63.6 | 1,94,600 | -6,000 | 70,200 |
| 6,43,000 | -73,800 | 22,95,200 | 20.5 | -7.00 | 3400 | 10.60 | 77.6 | 2,76,600 | -22,000 | 1,10,800 |
| 1,88,400 | 38,000 | 6,53,600 | 15.05 | -5.85 | 3420 | 11.80 | 92.05 | 18,400 | 2,600 | 15,800 |
|
|
||||||||||
| 1,73,000 | 37,400 | 4,69,400 | 11.55 | -4.20 | 3440 | 12.40 | 107.5 | 9,000 | 6,400 | 25,600 |
| 1,12,000 | 16,800 | 2,15,800 | 8.5 | -3.70 | 3460 | 5.75 | 116.95 | 4,200 | 800 | 11,800 |
| 1,52,200 | 23,800 | 2,43,600 | 6.8 | -2.55 | 3480 | 10.70 | 140 | 6,400 | 2,600 | 4,400 |
| 2,38,400 | 50,800 | 5,74,400 | 5.4 | -2.10 | 3500 | 16.10 | 161.95 | 3,400 | 1,600 | 17,200 |
| 1,21,800 | -5,200 | 2,12,000 | 4.05 | -1.80 | 3520 | 0.00 | 231 | 0 | 0 | 0 |
| 32,400 | 10,800 | 1,79,400 | 3.25 | -1.20 | 3540 | 0.00 | 597.7 | 0 | 0 | 0 |
| 65,400 | -600 | 2,11,600 | 2.75 | -0.90 | 3560 | 0.00 | 380 | 0 | 0 | 0 |
| 14,000 | 14,000 | 1,21,600 | 2.2 | -0.30 | 3580 | 0.00 | 636.35 | 0 | 0 | 0 |
| 2,51,000 | 23,600 | 4,16,400 | 1.75 | -0.70 | 3600 | 0.00 | 270 | 0 | -1,000 | 0 |
| 2,000 | 1,800 | 12,600 | 1.3 | -1.00 | 3620 | 0.00 | 675.2 | 0 | 0 | 0 |
| 1,17,600 | -4,600 | 1,12,400 | 1.3 | -0.65 | 3640 | -5.05 | 294.95 | 4,200 | 600 | 8,400 |
| 0 | 0 | 0 | 0 | 0.00 | 3660 | 0.00 | 0 | 0 | 0 | 0 |
| 47,800 | -1,600 | 5,600 | 1.4 | -0.15 | 3680 | 0.00 | 334 | 0 | -200 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3700 | 0.00 | 0 | 0 | 0 | 0 |
| 52,400 | 6,600 | 19,600 | 1.3 | -0.55 | 3720 | 0.00 | 670.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3740 | 0.00 | 0 | 0 | 0 | 0 |
| 1,000 | 400 | 12,600 | 1.6 | 0.90 | 3760 | 0.00 | 813.85 | 0 | 0 | 0 |
| 44,14,000 | 31,28,000 | |||||||||
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.