ASIANPAINT
Asian Paints Limited
3273.7
35.45 (1.09%)
Option Chain for ASIANPAINT
06 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 | 0 | 0 | 580.15 | 0.00 | 2560 | 0.00 | 0.95 | 200 | 0 | 7,000 |
| 0 | 0 | 0 | 0 | 0.00 | 2580 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 540 | 0.00 | 2600 | 0.15 | 1 | 4,600 | -1,600 | 5,200 |
| 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 | 0.15 | 1.25 | 8,600 | -2,800 | 38,000 |
| 0 | 0 | 0 | 262.25 | 0.00 | 2720 | 0.00 | 2.8 | 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 | 3.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 205.1 | 0.00 | 2780 | 0.00 | 48.95 | 0 | 0 | 0 |
| 0 | 0 | 0 | 345 | 0.00 | 2800 | 0.45 | 1.75 | 21,800 | -1,000 | 1,00,400 |
| 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 | -0.05 | 2.1 | 6,600 | -2,200 | 42,800 |
| 0 | 0 | 0 | 163.1 | 0.00 | 2880 | -0.40 | 2.25 | 3,800 | -400 | 10,800 |
| 10,200 | 200 | 600 | 358 | 2.85 | 2900 | -0.60 | 2.4 | 1,06,000 | 4,800 | 1,01,800 |
| 0 | 0 | 0 | 142.85 | 0.00 | 2920 | -0.80 | 2.7 | 8,000 | -400 | 10,000 |
| 0 | 0 | 0 | 317 | 0.00 | 2940 | -0.95 | 2.75 | 2,58,800 | 8,600 | 31,200 |
| 0 | -800 | 0 | 297 | 0.00 | 2960 | -1.30 | 3.05 | 56,800 | 16,200 | 56,800 |
| 3,400 | 0 | 2,400 | 306.5 | 31.50 | 2980 | -1.70 | 3.7 | 73,400 | 3,200 | 18,800 |
| 81,800 | -3,200 | 11,400 | 277 | 23.50 | 3000 | -1.95 | 4.5 | 5,03,400 | -22,600 | 1,99,800 |
| 0 | 0 | 0 | 219.2 | 0.00 | 3020 | -2.60 | 5.1 | 96,800 | -5,000 | 25,800 |
| 0 | -200 | 0 | 227.55 | 0.00 | 3040 | -3.00 | 5.9 | 1,39,600 | -16,600 | 33,200 |
| 11,000 | 0 | 400 | 218 | 22.00 | 3060 | -3.30 | 7.55 | 91,200 | -5,600 | 39,200 |
|
|
||||||||||
| 15,600 | 400 | 800 | 205.1 | 18.60 | 3080 | -4.20 | 8.9 | 83,200 | -2,400 | 40,200 |
| 1,29,600 | -6,000 | 73,600 | 181 | 20.00 | 3100 | -4.90 | 11.15 | 5,87,800 | 7,400 | 3,47,400 |
| 16,200 | -1,200 | 4,600 | 171 | 23.00 | 3120 | -5.95 | 13.6 | 1,67,400 | 27,200 | 75,800 |
| 45,400 | -4,400 | 16,000 | 152.2 | 23.20 | 3140 | -7.05 | 16.4 | 2,39,000 | 4,400 | 1,03,600 |
| 60,600 | -5,800 | 53,800 | 134.45 | 17.30 | 3160 | -7.70 | 20.15 | 2,79,600 | -400 | 1,15,800 |
| 42,200 | -2,600 | 35,000 | 115.8 | 13.90 | 3180 | -9.15 | 25.25 | 2,38,400 | -7,200 | 68,400 |
| 2,95,200 | -1,45,400 | 13,70,200 | 101.45 | 13.75 | 3200 | -10.75 | 30.35 | 13,07,000 | -23,800 | 3,54,600 |
| 63,200 | -49,800 | 4,03,800 | 88 | 12.00 | 3220 | -10.40 | 37.6 | 5,69,600 | -9,800 | 94,200 |
| 1,47,800 | -1,92,800 | 15,23,600 | 75.1 | 10.35 | 3240 | -13.10 | 45 | 8,43,200 | 11,800 | 1,42,600 |
| 3,65,800 | -32,400 | 20,04,600 | 65.2 | 9.75 | 3260 | -13.80 | 54.4 | 9,52,600 | 55,800 | 1,18,600 |
| 1,60,600 | 45,200 | 13,35,800 | 55.55 | 8.65 | 3280 | -14.00 | 64.8 | 4,09,600 | 55,800 | 66,600 |
| 5,86,400 | -74,400 | 33,20,200 | 47.3 | 8.25 | 3300 | -16.55 | 76.15 | 5,40,000 | 22,600 | 1,15,400 |
| 1,78,000 | -32,400 | 6,47,800 | 39.8 | 6.10 | 3320 | -24.15 | 84.55 | 48,600 | 14,400 | 17,200 |
| 1,38,200 | 68,000 | 4,46,800 | 33.1 | 4.55 | 3340 | -19.80 | 100.2 | 19,600 | 11,000 | 18,600 |
| 58,400 | -3,600 | 2,56,600 | 28.3 | 4.30 | 3360 | -27.95 | 110.9 | 3,200 | 1,600 | 3,800 |
| 50,600 | -19,400 | 1,64,000 | 23.85 | 1.25 | 3380 | -41.20 | 126.05 | 12,200 | 7,200 | 11,600 |
| 6,83,600 | -50,800 | 18,48,400 | 20.5 | 2.95 | 3400 | -22.00 | 147 | 18,400 | 4,600 | 55,200 |
| 64,000 | -3,000 | 1,56,600 | 17.35 | 2.75 | 3420 | -20.05 | 160.6 | 5,400 | 4,000 | 6,800 |
| 75,600 | 14,800 | 1,91,600 | 14.2 | 2.35 | 3440 | 0.00 | 193.55 | 0 | 0 | 0 |
| 12,400 | 3,800 | 33,200 | 11.75 | 1.45 | 3460 | -306.70 | 214.65 | 1,000 | 600 | 600 |
| 1,29,000 | -3,400 | 3,21,600 | 9.3 | 0.60 | 3480 | 0.00 | 238 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3500 | 0.00 | 0 | 0 | 0 | 0 |
| 1,49,800 | 2,800 | 3,61,600 | 7.3 | 1.15 | 3520 | 0.00 | 343 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3540 | 0.00 | 0 | 0 | 0 | 0 |
| 57,800 | 16,800 | 1,91,600 | 5.3 | 0.70 | 3560 | 0.00 | 380 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3580 | 0.00 | 0 | 0 | 0 | 0 |
| 1,20,200 | 34,200 | 2,61,000 | 3.9 | 0.50 | 3600 | 0.00 | 348 | 0 | 400 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3620 | 0.00 | 0 | 0 | 0 | 0 |
| 95,400 | 1,000 | 2,79,600 | 2.75 | 0.10 | 3640 | -14.70 | 386.1 | 600 | 0 | 6,200 |
| 0 | 0 | 0 | 0 | 0.00 | 3660 | 0.00 | 0 | 0 | 0 | 0 |
| 8,400 | 5,800 | 17,400 | 3 | 0.70 | 3680 | 0.00 | 736.85 | 0 | 0 | 0 |
| 38,56,400 | 24,84,000 | |||||||||
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.