ASIANPAINT
Asian Paints Limited
2348.05
13.70 (0.59%)
AARTIIND - Aarti Industries Ltd
ABB - Abb India Limited
ABBOTINDIA - Abbott India Limited
ABCAPITAL - Aditya Birla Capital Ltd.
ABFRL - Aditya Birla Fashion & Rt
ACC - Acc Limited
ADANIENSOL - Adani Energy Solution Ltd
ADANIENT - Adani Enterprises Limited
ADANIGREEN - Adani Green Energy Ltd
ADANIPORTS - Adani Port & Sez Ltd
ALKEM - Alkem Laboratories Ltd.
AMBUJACEM - Ambuja Cements Ltd
ANGELONE - Angel One Limited
APLAPOLLO - Apl Apollo Tubes Ltd
APOLLOHOSP - Apollo Hospitals Enter. L
APOLLOTYRE - Apollo Tyres Ltd
ASHOKLEY - Ashok Leyland Ltd
ASIANPAINT - Asian Paints Limited
ASTRAL - Astral Limited
ATGL - Adani Total Gas Limited
ATUL - Atul Ltd
AUBANK - Au Small Finance Bank Ltd
AUROPHARMA - Aurobindo Pharma Ltd
AXISBANK - Axis Bank Limited
BAJAJ-AUTO - Bajaj Auto Limited
BAJAJFINSV - Bajaj Finserv Ltd.
BAJFINANCE - Bajaj Finance Limited
BALKRISIND - Balkrishna Ind. Ltd
BANDHANBNK - Bandhan Bank Limited
BANKBARODA - Bank Of Baroda
BANKEX - Bank Index
BANKINDIA - Bank Of India
BANKNIFTY - Nifty Bank
BATAINDIA - Bata India Ltd
BEL - Bharat Electronics Ltd
BERGEPAINT - Berger Paints (I) Ltd
BHARATFORG - Bharat Forge Ltd
BHARTIARTL - Bharti Airtel Limited
BHEL - Bhel
BIOCON - Biocon Limited.
BOSCHLTD - Bosch Limited
BPCL - Bharat Petroleum Corp Lt
BRITANNIA - Britannia Industries Ltd
BSE - Bse Limited
BSOFT - Birlasoft Limited
CAMS - Computer Age Mngt Ser Ltd
CANBK - Canara Bank
CANFINHOME - Can Fin Homes Ltd
CDSL - Central Depo Ser (I) Ltd
CESC - Cesc Ltd
CGPOWER - Cg Power And Ind Sol Ltd
CHAMBLFERT - Chambal Fertilizers Ltd
CHOLAFIN - Cholamandalam In & Fin Co
CIPLA - Cipla Ltd
COALINDIA - Coal India Ltd
COFORGE - Coforge Limited
COLPAL - Colgate Palmolive Ltd.
CONCOR - Container Corp Of Ind Ltd
COPPER - Copper
COROMANDEL - Coromandel Interntl. Ltd
CROMPTON - Crompt Grea Con Elec Ltd
CRUDEOIL - Crude Oil
CRUDEOILM - Crude Oil Mini
CUB - City Union Bank Ltd
CUMMINSIND - Cummins India Ltd
CYIENT - Cyient Limited
DABUR - Dabur India Ltd
DALBHARAT - Dalmia Bharat Limited
DEEPAKNTR - Deepak Nitrite Ltd
DELHIVERY - Delhivery Limited
DIVISLAB - Divi S Laboratories Ltd
DIXON - Dixon Techno (India) Ltd
DLF - Dlf Limited
DMART - Avenue Supermarts Limited
DRREDDY - Dr. Reddy S Laboratories
EICHERMOT - Eicher Motors Ltd
ESCORTS - Escorts Kubota Limited
EXIDEIND - Exide Industries Ltd
FEDERALBNK - Federal Bank Ltd
FINNIFTY - Nifty Financial Services
GAIL - Gail (India) Ltd
GLENMARK - Glenmark Pharmaceuticals
GMRAIRPORT - Gmr Airports Limited
GNFC - Guj Nar Val Fer & Chem L
GODREJCP - Godrej Consumer Products
GODREJPROP - Godrej Properties Ltd
GOLD - Gold
GOLDM - Gold Mini
GRANULES - Granules India Limited
GRASIM - Grasim Industries Ltd
GUJGASLTD - Gujarat Gas Limited
HAL - Hindustan Aeronautics Ltd
HAVELLS - Havells India Limited
HCLTECH - Hcl Technologies Ltd
HDFCAMC - Hdfc Amc Limited
HDFCBANK - Hdfc Bank Ltd
HDFCLIFE - Hdfc Life Ins Co Ltd
HEROMOTOCO - Hero Motocorp Limited
HFCL - Hfcl Limited
HINDALCO - Hindalco Industries Ltd
HINDCOPPER - Hindustan Copper Ltd
HINDPETRO - Hindustan Petroleum Corp
HINDUNILVR - Hindustan Unilever Ltd.
HUDCO - Hsg & Urban Dev Corpn Ltd
ICICIBANK - Icici Bank Ltd.
ICICIGI - Icici Lombard Gic Limited
ICICIPRULI - Icici Pru Life Ins Co Ltd
IDEA - Vodafone Idea Limited
IDFCFIRSTB - Idfc First Bank Limited
IEX - Indian Energy Exc Ltd
IGL - Indraprastha Gas Ltd
INDHOTEL - The Indian Hotels Co. Ltd
INDIAMART - Indiamart Intermesh Ltd
INDIANB - Indian Bank
INDIGO - Interglobe Aviation Ltd
INDUSINDBK - Indusind Bank Limited
INDUSTOWER - Indus Towers Limited
INFY - Infosys Limited
IOC - Indian Oil Corp Ltd
IPCALAB - Ipca Laboratories Ltd
IRB - Irb Infra Dev Ltd.
IRCTC - Indian Rail Tour Corp Ltd
IRFC - Indian Railway Fin Corp L
ITC - Itc Ltd
JINDALSTEL - Jindal Steel & Power Ltd
JIOFIN - Jio Fin Services Ltd
JKCEMENT - Jk Cement Limited
JSL - Jindal Stainless Limited
JSWENERGY - Jsw Energy Limited
JSWSTEEL - Jsw Steel Limited
JUBLFOOD - Jubilant Foodworks Ltd
KALYANKJIL - Kalyan Jewellers Ind Ltd
KEI - Kei Industries Ltd.
KOTAKBANK - Kotak Mahindra Bank Ltd
KPITTECH - Kpit Technologies Limited
LALPATHLAB - Dr. Lal Path Labs Ltd.
LAURUSLABS - Laurus Labs Limited
LICHSGFIN - Lic Housing Finance Ltd
LICI - Life Insura Corp Of India
LODHA - Macrotech Developers Ltd
LTF - L&T Finance Limited
LTIM - Ltimindtree Limited
LT - Larsen & Toubro Ltd.
LTTS - L&T Technology Ser. Ltd.
LUPIN - Lupin Limited
M&MFIN - M&M Fin. Services Ltd
M&M - Mahindra & Mahindra Ltd
MANAPPURAM - Manappuram Finance Ltd
MARICO - Marico Limited
MARUTI - Maruti Suzuki India Ltd.
MAXHEALTH - Max Healthcare Ins Ltd
MCX - Multi Commodity Exchange
METROPOLIS - Metropolis Healthcare Ltd
MFSL - Max Financial Serv Ltd
MGL - Mahanagar Gas Ltd.
MIDCPNIFTY - Nifty Midcap Select
MOTHERSON - Samvrdhna Mthrsn Intl Ltd
MPHASIS - Mphasis Limited
MRF - Mrf Ltd
MUTHOOTFIN - Muthoot Finance Limited
NATGASMINI - Natural Gas Mini
NATIONALUM - National Aluminium Co Ltd
NATURALGAS - Natural Gas
NAUKRI - Info Edge (I) Ltd
NAVINFLUOR - Navin Fluorine Int. Ltd
NCC - Ncc Limited
NESTLEIND - Nestle India Limited
NHPC - Nhpc Ltd
NIFTY - Nifty
NIFTYNXT50 - Nifty Next 50
NMDC - Nmdc Ltd.
NTPC - Ntpc Ltd
NYKAA - Fsn E Commerce Ventures
OBEROIRLTY - Oberoi Realty Limited
OFSS - Oracle Fin Serv Soft Ltd.
OIL - Oil India Ltd
ONGC - Oil And Natural Gas Corp.
PAGEIND - Page Industries Ltd
PAYTM - One 97 Communications Ltd
PEL - Piramal Enterprises Ltd
PERSISTENT - Persistent Systems Ltd
PETRONET - Petronet Lng Limited
PFC - Power Fin Corp Ltd.
PIDILITIND - Pidilite Industries Ltd
PIIND - Pi Industries Ltd
PNB - Punjab National Bank
POLICYBZR - Pb Fintech Limited
POLYCAB - Polycab India Limited
POONAWALLA - Poonawalla Fincorp Ltd
POWERGRID - Power Grid Corp. Ltd.
PRESTIGE - Prestige Estate Ltd
PVRINOX - Pvr Inox Limited
RAMCOCEM - The Ramco Cements Limited
RBLBANK - Rbl Bank Limited
RECLTD - Rec Limited
RELIANCE - Reliance Industries Ltd
SAIL - Steel Authority Of India
SBICARD - Sbi Cards & Pay Ser Ltd
SBILIFE - Sbi Life Insurance Co Ltd
SBIN - State Bank Of India
SENSEX50 - Sensex 50
SENSEX - Sensex
SHREECEM - Shree Cement Limited
SHRIRAMFIN - Shriram Finance Limited
SIEMENS - Siemens Ltd
SILVERM - Silver Mini
SILVER - Silver
SJVN - Sjvn Ltd
SONACOMS - Sona Blw Precision Frgs L
SRF - Srf Ltd
SUNPHARMA - Sun Pharmaceutical Ind L
SUNTV - Sun Tv Network Limited
SUPREMEIND - Supreme Industries Ltd
SYNGENE - Syngene International Ltd
TATACHEM - Tata Chemicals Ltd
TATACOMM - Tata Communications Ltd
TATACONSUM - Tata Consumer Product Ltd
TATAELXSI - Tata Elxsi Limited
TATAMOTORS - Tata Motors Limited
TATAPOWER - Tata Power Co Ltd
TATASTEEL - Tata Steel Limited
TCS - Tata Consultancy Serv Lt
TECHM - Tech Mahindra Limited
TIINDIA - Tube Invest Of India Ltd
TITAN - Titan Company Limited
TORNTPHARM - Torrent Pharmaceuticals L
TRENT - Trent Ltd
TVSMOTOR - Tvs Motor Company Ltd
UBL - United Breweries Ltd
ULTRACEMCO - Ultratech Cement Limited
UNIONBANK - Union Bank Of India
UNITDSPR - United Spirits Limited
UPL - Upl Limited
USDINR - Us Dollar To Indian Rupee
VBL - Varun Beverages Limited
VEDL - Vedanta Limited
VOLTAS - Voltas Ltd
WIPRO - Wipro Ltd
YESBANK - Yes Bank Limited
ZINC - Zinc
ZOMATO - Zomato Limited
ZYDUSLIFE - Zydus Lifesciences Ltd
Option Chain for ASIANPAINT
09 Jan 2025 03:01 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 200 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
0.00 | 0 | 0 | 0 | 0.00 | 693.00 | 0.00 | 1880 | 0.00 | 0.85 | 41.73 | 16 | 0 | 58 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
|
||||||||||||||
- | 0 | 0 | 0 | - | 1050.20 | 0.00 | 1920 | -0.45 | 0.45 | 35.44 | 9 | -1 | 131 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1940 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 614.60 | 0.00 | 1960 | -0.15 | 0.70 | 33.98 | 148 | 1 | 503 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1980 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 354.00 | 0.00 | 2000 | -0.05 | 1.30 | 33.60 | 537 | -64 | 1,510 | -0.02 |
- | 0 | 0 | 0 | - | 465.90 | 0.00 | 2020 | -0.25 | 1.15 | 31.19 | 78 | -14 | 183 | -0.02 |
- | 0 | 0 | 0 | - | 762.30 | 0.00 | 2040 | -0.35 | 1.25 | 29.87 | 137 | -30 | 489 | -0.02 |
- | 0 | 0 | 0 | - | 427.90 | 0.00 | 2060 | -0.45 | 1.40 | 28.64 | 388 | 51 | 741 | -0.02 |
- | 0 | 0 | 0 | - | 893.15 | 0.00 | 2080 | -0.50 | 2.00 | 28.65 | 166 | 41 | 677 | -0.03 |
- | 72 | 1 | 2 | - | 240.00 | 3.40 | 2100 | -0.70 | 2.65 | 28.19 | 748 | 114 | 1,175 | -0.04 |
0.00 | 0 | 0 | 0 | 0.00 | 182.60 | 0.00 | 2120 | -1.05 | 3.25 | 27.41 | 274 | 101 | 429 | -0.05 |
0.00 | 0 | 0 | 0 | 0.00 | 185.95 | 0.00 | 2140 | -1.35 | 4.00 | 26.61 | 278 | 10 | 333 | -0.06 |
0.00 | 0 | 0 | 0 | 0.00 | 159.40 | 0.00 | 2160 | -1.75 | 5.20 | 26.25 | 279 | -4 | 480 | -0.08 |
0.00 | 0 | 0 | 0 | 0.00 | 117.40 | 0.00 | 2180 | -2.25 | 6.30 | 25.27 | 321 | -21 | 569 | -0.09 |
- | 334 | -4 | 43 | - | 152.70 | 5.60 | 2200 | -2.95 | 8.00 | 24.80 | 1,384 | 319 | 3,555 | -0.11 |
0.00 | 0 | 0 | 0 | 0.00 | 103.65 | 0.00 | 2220 | -3.50 | 10.00 | 24.02 | 827 | 226 | 833 | -0.14 |
0.82 | 242 | 0 | 11 | 24.36 | 132.05 | 18.05 | 2240 | -4.05 | 12.25 | 23.30 | 869 | -55 | 569 | -0.17 |
0.89 | 452 | 5 | 90 | 14.85 | 102.10 | 5.40 | 2260 | -5.05 | 15.35 | 22.55 | 914 | -44 | 900 | -0.21 |
0.83 | 900 | -37 | 358 | 15.28 | 86.55 | 4.55 | 2280 | -6.05 | 19.55 | 22.26 | 1,210 | -36 | 1,552 | -0.25 |
0.75 | 2,310 | -20 | 2,784 | 15.65 | 71.10 | 2.10 | 2300 | -7.00 | 25.00 | 21.95 | 2,617 | 172 | 2,573 | -0.31 |
0.67 | 1,094 | -74 | 1,797 | 16.17 | 58.20 | 1.25 | 2320 | -8.10 | 31.55 | 21.77 | 1,502 | -74 | 669 | -0.37 |
0.59 | 1,127 | 191 | 4,933 | 16.48 | 46.65 | 0.25 | 2340 | -9.95 | 40.05 | 21.74 | 3,201 | 401 | 1,039 | -0.43 |
0.50 | 2,254 | 1,110 | 6,900 | 16.79 | 36.85 | -0.65 | 2360 | -10.00 | 50.00 | 21.89 | 1,568 | 169 | 663 | -0.50 |
0.42 | 2,312 | 746 | 2,527 | 17.10 | 28.70 | -0.95 | 2380 | -11.00 | 61.20 | 21.95 | 309 | 112 | 448 | -0.56 |
0.35 | 4,613 | 270 | 8,401 | 17.55 | 22.40 | -1.30 | 2400 | -9.70 | 75.30 | 22.93 | 794 | -108 | 1,169 | -0.61 |
0.28 | 567 | 189 | 2,044 | 17.77 | 17.00 | -2.00 | 2420 | -8.75 | 91.80 | 24.46 | 76 | 46 | 161 | -0.66 |
0.22 | 782 | 69 | 1,034 | 18.04 | 12.85 | -1.30 | 2440 | -15.35 | 100.00 | 21.74 | 41 | 16 | 157 | -0.73 |
0.18 | 969 | 139 | 1,048 | 18.63 | 9.85 | -1.15 | 2460 | -16.60 | 114.85 | 20.95 | 46 | 3 | 297 | -0.79 |
0.14 | 447 | 138 | 721 | 18.97 | 7.50 | -0.85 | 2480 | -11.95 | 135.00 | 23.95 | 2 | 0 | 33 | -0.80 |
0.11 | 4,955 | 730 | 3,585 | 19.67 | 5.90 | -0.70 | 2500 | -9.00 | 158.00 | 27.76 | 113 | -54 | 979 | -0.80 |
0.09 | 318 | -1 | 553 | 19.84 | 4.35 | -0.60 | 2520 | -75.40 | 164.60 | 19.23 | 5 | -1 | 97 | -0.92 |
0.07 | 428 | 39 | 455 | 20.34 | 3.30 | -0.45 | 2540 | 0.00 | 225.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.05 | 488 | 27 | 492 | 20.97 | 2.65 | -0.25 | 2560 | 0.00 | 261.95 | 0.00 | 0 | 0 | 0 | 0.00 |
0.04 | 99 | 13 | 158 | 21.64 | 2.15 | -0.15 | 2580 | 0.00 | 159.10 | - | 0 | 0 | 0 | - |
0.04 | 2,633 | 12 | 1,098 | 22.25 | 1.75 | -0.05 | 2600 | -21.00 | 240.00 | - | 81 | 1 | 1,075 | - |
0.03 | 310 | -103 | 286 | 22.94 | 1.45 | 0.05 | 2620 | 0.00 | 330.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 252 | 0 | 15 | 24.66 | 1.60 | 0.10 | 2640 | 0.00 | 355.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 25 | -2 | 7 | 24.43 | 1.15 | -0.25 | 2660 | 0.00 | 214.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 4 | 0 | 0.00 | 1.25 | 0.00 | 2680 | 0.00 | 30.10 | - | 0 | 0 | 0 | - |
0.02 | 1,623 | 49 | 164 | 27.40 | 1.20 | -0.05 | 2700 | -40.00 | 358.60 | 49.26 | 1 | 0 | 140 | -0.86 |
0.02 | 22 | 0 | 5 | 28.36 | 1.10 | 0.05 | 2720 | 0.00 | 428.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2740 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 273.20 | 0.00 | 2760 | 0.00 | 47.90 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2780 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 420 | 1 | 33 | 31.77 | 0.85 | -0.10 | 2800 | -5.25 | 453.75 | 54.25 | 12 | 0 | 403 | -0.90 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2820 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 218.60 | 0.00 | 2840 | 0.00 | 71.85 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2860 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 193.95 | 0.00 | 2880 | 0.00 | 86.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 76 | 0 | 2 | 37.95 | 0.75 | 0.00 | 2920 | 0.00 | 625.15 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2940 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 150.20 | 0.00 | 2960 | 0.00 | 121.30 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2980 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 613 | -3 | 4 | 41.27 | 0.65 | -0.30 | 3000 | 0.00 | 700.40 | 0.00 | 0 | 0 | 0 | 0.00 |
30,737 | 24,590 |
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.