ASIANPAINT
Asian Paints Limited
3010
-45.85 (-1.50%)
Option Chain for ASIANPAINT
18 Oct 2024 02:21 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 | 376.3 | 0.00 | 2600 | 0.40 | 1.65 | 2,600 | 1,800 | 6,600 |
| 0 | 0 | 0 | 0 | 0.00 | 2620 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 343.9 | 0.00 | 2640 | 0.00 | 1.55 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2660 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 381.35 | 0.00 | 2680 | 1.40 | 2.5 | 13,800 | 600 | 85,000 |
| 0 | 0 | 0 | 0 | 0.00 | 2700 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 283.3 | 0.00 | 2720 | 0.00 | 2.5 | 0 | -600 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2740 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 255.1 | 0.00 | 2760 | 2.05 | 5.2 | 73,400 | 40,200 | 63,200 |
| 0 | 0 | 0 | 0 | 0.00 | 2780 | 0.00 | 0 | 0 | 0 | 0 |
| 800 | 0 | 200 | 227.2 | -38.90 | 2800 | 3.85 | 8 | 1,13,800 | 15,200 | 2,09,000 |
| 0 | 0 | 0 | 348.7 | 0.00 | 2820 | 0.00 | 17.65 | 0 | 0 | 0 |
| 0 | 0 | 0 | 203.9 | 0.00 | 2840 | 6.55 | 12.45 | 30,400 | 7,400 | 25,200 |
| 0 | 0 | 0 | 315.15 | 0.00 | 2860 | 6.35 | 14.85 | 41,400 | 13,800 | 39,600 |
| 0 | 0 | 0 | 180.9 | 0.00 | 2880 | 8.80 | 18.2 | 52,600 | 10,200 | 37,200 |
| 5,200 | 1,400 | 2,000 | 140 | -16.00 | 2900 | 9.45 | 22.05 | 2,47,400 | 63,400 | 3,16,600 |
| 600 | 0 | 200 | 125.85 | -28.15 | 2920 | 11.15 | 26.45 | 43,400 | -200 | 35,000 |
| 2,800 | 0 | 1,200 | 108.6 | -15.40 | 2940 | 12.95 | 31.55 | 79,800 | 2,400 | 59,600 |
| 6,400 | 800 | 3,400 | 95.5 | -22.50 | 2960 | 14.15 | 37.35 | 2,01,400 | 20,800 | 1,06,400 |
| 6,200 | 1,600 | 8,000 | 81.55 | -19.35 | 2980 | 16.75 | 44.85 | 1,57,400 | 30,400 | 83,200 |
| 1,15,200 | 18,800 | 2,30,200 | 69.75 | -18.50 | 3000 | 19.30 | 53.1 | 10,61,600 | 1,61,000 | 7,47,400 |
| 37,600 | 18,400 | 74,400 | 59 | -17.00 | 3020 | 20.90 | 61.9 | 1,35,800 | 14,800 | 55,800 |
| 1,37,200 | 70,600 | 3,86,600 | 49.95 | -13.80 | 3040 | 21.20 | 71.4 | 2,42,400 | -15,000 | 1,01,800 |
| 1,43,800 | 10,400 | 3,40,400 | 41 | -13.15 | 3060 | 24.15 | 83.9 | 2,08,000 | 13,000 | 1,63,600 |
| 1,41,600 | -14,200 | 2,80,800 | 33.8 | -11.65 | 3080 | 25.40 | 96.25 | 64,000 | -6,000 | 66,800 |
| 6,36,600 | 30,600 | 9,52,600 | 28.6 | -8.95 | 3100 | 26.20 | 109.1 | 98,800 | 5,000 | 3,30,800 |
| 2,85,000 | 20,800 | 2,47,200 | 23 | -8.55 | 3120 | 24.70 | 121.25 | 8,600 | -1,400 | 35,000 |
| 2,69,000 | 25,600 | 2,88,200 | 19 | -7.00 | 3140 | 32.45 | 142.6 | 19,000 | -11,000 | 29,400 |
| 1,99,000 | 29,000 | 1,93,200 | 15.9 | -5.35 | 3160 | 36.70 | 156.2 | 2,200 | -600 | 52,000 |
| 1,43,400 | -2,200 | 1,42,200 | 13.45 | -5.15 | 3180 | 38.00 | 174 | 3,400 | 0 | 53,000 |
| 9,03,600 | 71,000 | 5,49,600 | 11.7 | -3.95 | 3200 | 28.00 | 193.95 | 8,000 | 600 | 1,69,800 |
| 1,04,400 | 11,000 | 94,000 | 9.8 | -3.40 | 3220 | 33.10 | 207.1 | 1,200 | 400 | 25,600 |
| 1,64,800 | 3,000 | 70,800 | 8.45 | -2.70 | 3240 | 38.50 | 234 | 200 | 0 | 37,600 |
|
|
||||||||||
| 1,69,600 | 400 | 52,800 | 7.35 | -2.20 | 3260 | 34.70 | 247 | 400 | 0 | 33,400 |
| 1,66,000 | -4,000 | 31,800 | 6.45 | -1.95 | 3280 | 25.80 | 265.75 | 1,600 | -800 | 40,400 |
| 7,80,400 | 10,400 | 2,16,800 | 5.65 | -1.85 | 3300 | 36.00 | 287 | 4,000 | 200 | 1,63,600 |
| 1,42,000 | -10,000 | 56,600 | 5 | -1.25 | 3320 | 0.00 | 278.8 | 0 | -200 | 0 |
| 1,75,200 | -1,200 | 44,200 | 4.55 | -1.15 | 3340 | 19.30 | 294.3 | 2,800 | -1,800 | 47,800 |
| 1,78,800 | -1,000 | 83,400 | 4.1 | -1.15 | 3360 | 0.00 | 290.8 | 0 | -200 | 0 |
| 86,800 | 14,800 | 87,800 | 3.7 | -0.80 | 3380 | 0.00 | 288 | 0 | 0 | 0 |
| 10,52,200 | -8,400 | 2,12,400 | 3.25 | -0.90 | 3400 | 15.00 | 355 | 200 | 0 | 53,800 |
| 1,58,000 | 14,200 | 47,600 | 2.9 | -0.45 | 3420 | 0.00 | 161.35 | 0 | 0 | 0 |
| 30,800 | -1,200 | 3,400 | 3 | 0.20 | 3440 | 0.00 | 279.15 | 0 | 0 | 0 |
| 31,400 | -200 | 800 | 2.4 | 0.00 | 3460 | 0.00 | 318 | 0 | 0 | 0 |
| 0 | -1,000 | 0 | 2.5 | 0.00 | 3480 | 0.00 | 321.3 | 0 | 0 | 0 |
| 5,42,600 | -7,000 | 39,400 | 1.7 | -0.40 | 3500 | 0.00 | 435 | 0 | 0 | 0 |
| 28,400 | 0 | 5,800 | 1.75 | 0.00 | 3520 | 0.00 | 181.4 | 0 | 0 | 0 |
| 21,200 | -1,400 | 3,200 | 1.75 | -0.05 | 3540 | 0.00 | 197.75 | 0 | 0 | 0 |
| 18,200 | 0 | 1,400 | 1.35 | -0.15 | 3560 | 0.00 | 300.5 | 0 | 0 | 0 |
| 21,200 | -200 | 400 | 0.85 | -0.55 | 3580 | 0.00 | 434.2 | 0 | 0 | 0 |
| 1,42,400 | -5,400 | 9,200 | 1.15 | -0.30 | 3600 | 0.00 | 551.95 | 0 | -2,200 | 0 |
| 7,800 | -400 | 5,800 | 1.2 | -0.05 | 3620 | 0.00 | 287.45 | 0 | 0 | 0 |
| 21,400 | 0 | 18,800 | 0.45 | -0.35 | 3640 | 0.00 | 284.4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3660 | 0.00 | 0 | 0 | 0 | 0 |
| 29,800 | 0 | 9,200 | 0.45 | -0.35 | 3680 | 0.00 | 336 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3700 | 0.00 | 0 | 0 | 0 | 0 |
| 33,600 | 600 | 3,400 | 0.5 | -0.05 | 3720 | 0.00 | 350 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3740 | 0.00 | 0 | 0 | 0 | 0 |
| 12,600 | -600 | 3,600 | 0.6 | 0.10 | 3760 | 0.00 | 789.4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3780 | 0.00 | 0 | 0 | 0 | 0 |
| 85,800 | -1,200 | 5,000 | 0.2 | -0.20 | 3800 | 0.00 | 655.5 | 0 | 0 | 0 |
| 72,39,400 | 32,74,200 | |||||||||
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.
