`
[--[65.84.65.76]--]
ASIANPAINT
Asian Paints Limited

2348.05 13.70 (0.59%)

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
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.