ASIANPAINT
Asian Paints Limited
3310.75
33.70 (1.03%)
Option Chain for ASIANPAINT
27 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 | |
| 0 | 1,800 | 0 | 580 | 0.00 | 2680 | -1.20 | 1.85 | 35,600 | 8,600 | 11,000 |
| 0 | 0 | 0 | 0 | 0.00 | 2700 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 283.3 | 0.00 | 2720 | 0.00 | 49.2 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2740 | 0.00 | 0 | 0 | 0 | 0 |
|
|
||||||||||
| 0 | 0 | 0 | 255.1 | 0.00 | 2760 | 0.00 | 60.2 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2780 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 450 | 0.00 | 2800 | -1.00 | 3.5 | 1,16,000 | 38,600 | 53,600 |
| 0 | 0 | 0 | 0 | 0.00 | 2820 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 203.9 | 0.00 | 2840 | 0.00 | 87.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2860 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 180.9 | 0.00 | 2880 | 0.00 | 103.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 283 | 0.00 | 2900 | -0.80 | 4 | 91,200 | 23,800 | 37,000 |
| 0 | 0 | 0 | 159.65 | 0.00 | 2920 | 0.00 | 121.65 | 0 | 0 | 0 |
| 0 | 0 | 0 | 252.5 | 0.00 | 2940 | -34.95 | 5 | 400 | 0 | 0 |
| 0 | 0 | 0 | 185 | 0.00 | 2960 | 0.00 | 141.4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 223.65 | 0.00 | 2980 | -3.90 | 6.15 | 55,400 | 21,200 | 21,600 |
| 17,800 | -400 | 3,800 | 340 | 38.00 | 3000 | -4.40 | 7.2 | 2,50,200 | 14,600 | 1,92,200 |
| 0 | 0 | 0 | 196.75 | 0.00 | 3020 | -5.35 | 8.3 | 37,800 | 1,400 | 11,400 |
| 0 | 0 | 0 | 106.35 | 0.00 | 3040 | -6.05 | 9.6 | 26,600 | 4,000 | 18,800 |
| 0 | 0 | 0 | 171.85 | 0.00 | 3060 | -6.90 | 11.25 | 58,800 | 400 | 18,400 |
| 0 | 0 | 0 | 233 | 0.00 | 3080 | -12.00 | 13 | 19,000 | 5,000 | 13,000 |
| 15,400 | 3,600 | 17,200 | 246.9 | 31.90 | 3100 | -8.70 | 15.3 | 2,25,800 | 16,000 | 1,44,000 |
| 0 | 0 | 0 | 175 | 0.00 | 3120 | -7.70 | 19.1 | 31,800 | 4,600 | 19,600 |
| 0 | 0 | 200 | 211.95 | 83.80 | 3140 | -9.70 | 20.9 | 71,200 | 5,400 | 12,600 |
| 2,000 | 0 | 200 | 190.7 | 25.05 | 3160 | -11.55 | 24.8 | 25,600 | 2,000 | 10,600 |
| 1,200 | 0 | 600 | 181.1 | 37.80 | 3180 | -13.60 | 28.4 | 74,200 | 11,400 | 25,600 |
| 51,200 | 600 | 70,800 | 167.4 | 24.45 | 3200 | -14.80 | 32.25 | 3,93,200 | 25,200 | 1,83,200 |
| 15,600 | 6,600 | 20,800 | 153.9 | 27.90 | 3220 | -16.80 | 38.45 | 52,200 | 4,400 | 22,200 |
| 25,400 | -7,600 | 61,600 | 139.35 | 24.55 | 3240 | -17.05 | 44.25 | 1,01,400 | 7,800 | 30,200 |
| 49,000 | 800 | 1,20,000 | 126.05 | 25.65 | 3260 | -19.00 | 50.8 | 1,30,000 | 10,400 | 34,600 |
| 26,400 | -20,000 | 4,20,400 | 113.4 | 18.65 | 3280 | -23.05 | 58.3 | 1,97,000 | 12,000 | 43,600 |
| 2,78,800 | -53,200 | 20,20,000 | 101.95 | 18.45 | 3300 | -21.75 | 67 | 7,17,200 | 50,600 | 2,14,600 |
| 77,000 | 26,600 | 7,11,200 | 91.5 | 18.50 | 3320 | -24.85 | 76.15 | 2,29,000 | 15,200 | 26,000 |
| 1,00,600 | 75,400 | 7,02,000 | 81.55 | 17.05 | 3340 | -21.90 | 87.6 | 1,24,600 | 25,000 | 39,000 |
| 38,200 | 8,600 | 2,55,200 | 72.05 | 14.05 | 3360 | -47.10 | 97.3 | 48,600 | 15,600 | 19,600 |
| 39,000 | 12,000 | 1,76,200 | 64.15 | 15.15 | 3380 | -25.55 | 108.95 | 39,000 | 0 | 5,400 |
| 4,61,800 | 97,200 | 18,30,400 | 56.7 | 12.25 | 3400 | -18.75 | 121.55 | 76,200 | 10,200 | 77,600 |
| 36,400 | 23,000 | 1,57,000 | 49.75 | 10.75 | 3420 | 0.00 | 297.5 | 0 | 0 | 0 |
| 55,800 | 28,800 | 1,85,200 | 43.75 | 10.45 | 3440 | -344.40 | 147.3 | 12,400 | 7,800 | 7,800 |
| 29,400 | 14,600 | 65,000 | 38.6 | 9.45 | 3460 | -169.90 | 160.2 | 4,200 | 3,000 | 3,000 |
| 14,800 | 1,400 | 41,000 | 33.1 | 8.10 | 3480 | -341.65 | 185.75 | 1,200 | 1,000 | 1,000 |
| 3,60,600 | 51,000 | 8,66,000 | 29.6 | 7.60 | 3500 | -32.00 | 194.3 | 7,000 | 1,800 | 32,600 |
| 23,600 | 11,600 | 51,800 | 25.4 | 5.45 | 3520 | -359.20 | 204.5 | 1,600 | 1,200 | 1,200 |
| 18,200 | 12,400 | 58,200 | 22.15 | 5.75 | 3540 | -173.90 | 224.7 | 200 | 0 | 0 |
| 22,800 | 5,400 | 44,000 | 19.35 | 4.75 | 3560 | 0.00 | 300.5 | 0 | 600 | 0 |
| 11,400 | 11,000 | 23,400 | 16.55 | 3.00 | 3580 | 0.00 | 434.2 | 0 | 0 | 0 |
| 1,69,200 | 65,800 | 3,01,200 | 14.6 | 3.60 | 3600 | -74.00 | 280.1 | 4,200 | 2,200 | 5,800 |
| 10,200 | 10,200 | 23,000 | 12.3 | 0.70 | 3620 | -177.30 | 293.25 | 2,600 | 2,200 | 2,200 |
| 15,400 | 15,400 | 40,600 | 11 | 3.85 | 3640 | 0.00 | 675.2 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3660 | 0.00 | 0 | 0 | 0 | 0 |
| 14,600 | 7,000 | 38,000 | 8.4 | 1.50 | 3680 | -377.05 | 336 | 200 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3700 | 0.00 | 0 | 0 | 0 | 0 |
| 32,800 | 30,400 | 75,000 | 6.4 | 1.45 | 3720 | 0.00 | 350 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3740 | 0.00 | 0 | 0 | 0 | 0 |
| 9,000 | 8,000 | 15,600 | 5 | 1.00 | 3760 | 0.00 | 789.4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3780 | 0.00 | 0 | 0 | 0 | 0 |
| 57,800 | 39,200 | 94,200 | 3.4 | 0.10 | 3800 | 0.00 | 655.5 | 0 | 0 | 0 |
| 20,81,400 | 13,39,000 | |||||||||
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.