Option Chain
Asian Paints
₹3100.60
+50.60 (1.66%) 1D
Expiry
26 May 2022
26 May 2022
30 June 2022
28 July 2022
OI (lots) | CALL PRICE | STRIKE PRICE | PUT PRICE | OI (lots) |
|---|---|---|---|---|
1 0.00% | +57.60 (8.29%) | ₹2,300.00 | -0.10 (28.57%) | 30 -3.33% |
-- | -46.90 (6.02%) | ₹2,320.00 | -6.10 (99.19%) | -- |
-- | -47.95 (6.30%) | ₹2,340.00 | -7.00 (99.29%) | -- |
-- | -45.40 (6.07%) | ₹2,350.00 | -2.85 (98.28%) | -- |
-- | -49.15 (6.63%) | ₹2,360.00 | -8.00 (99.38%) | -- |
-- | -50.50 (6.98%) | ₹2,380.00 | -9.15 (99.46%) | -- |
-- | -51.90 (7.37%) | ₹2,400.00 | -2.15 (81.13%) | -- |
-- | -53.45 (7.79%) | ₹2,420.00 | -11.75 (99.58%) | -- |
-- | -55.15 (8.26%) | ₹2,440.00 | -13.25 (99.62%) | -- |
-- | -49.55 (7.60%) | ₹2,450.00 | -6.40 (99.22%) | -- |
-- | -57.00 (8.77%) | ₹2,460.00 | -14.90 (99.67%) | -- |
-- | -59.00 (9.34%) | ₹2,480.00 | -50.95 (99.90%) | -- |
-- | -61.20 (9.97%) | ₹2,500.00 | +0.35 (36.84%) | -- |
-- | -63.50 (10.65%) | ₹2,520.00 | -20.90 (99.76%) | -- |
-- | -66.05 (11.41%) | ₹2,540.00 | -23.25 (99.79%) | -- |
-- | -56.65 (10.12%) | ₹2,550.00 | -13.00 (99.62%) | -- |
-- | -68.80 (12.25%) | ₹2,560.00 | -25.80 (99.81%) | -- |
-- | -71.70 (13.16%) | ₹2,580.00 | -28.55 (99.83%) | -- |
-- | -74.90 (14.19%) | ₹2,600.00 | -0.70 (29.79%) | -- |
-- | -78.20 (15.30%) | ₹2,620.00 | -34.65 (99.71%) | -- |
-- | -81.80 (16.53%) | ₹2,640.00 | -38.05 (99.61%) | -- |
-- | -68.15 (14.46%) | ₹2,650.00 | -3.45 (94.52%) | -- |
-- | -85.50 (17.86%) | ₹2,660.00 | -41.60 (99.40%) | -- |
-- | -89.50 (19.33%) | ₹2,680.00 | -4.65 (92.08%) | -- |
-- | -93.70 (20.95%) | ₹2,700.00 | -1.85 (43.02%) | -- |
-- | -98.05 (22.70%) | ₹2,720.00 | -53.55 (98.44%) | -- |
-- | -102.55 (24.60%) | ₹2,740.00 | -57.90 (97.89%) | -- |
-- | -84.55 (21.73%) | ₹2,750.00 | -1.95 (33.05%) | -- |
-- | -107.30 (26.68%) | ₹2,760.00 | -10.25 (85.06%) | -- |
-- | -112.05 (28.90%) | ₹2,780.00 | -2.20 (30.77%) | -- |
37 0.00% | NA (0.00%) | ₹2,800.00 | -2.50 (30.12%) | 1,213 +1.65% |
-- | -121.60 (33.82%) | ₹2,820.00 | -2.85 (29.69%) | -- |
-- | -126.20 (36.50%) | ₹2,840.00 | -2.95 (27.70%) | -- |
-- | -104.00 (33.06%) | ₹2,850.00 | -3.90 (32.77%) | -- |
-- | -130.80 (39.33%) | ₹2,860.00 | -4.10 (32.03%) | -- |
-- | -135.20 (42.31%) | ₹2,880.00 | -4.85 (32.33%) | -- |
53 0.00% | +37.80 (22.87%) | ₹2,900.00 | -6.30 (36.00%) | 1,781 +7.92% |
-- | -143.15 (48.60%) | ₹2,920.00 | -7.90 (38.16%) | -- |
-- | -146.55 (51.87%) | ₹2,940.00 | -9.75 (40.46%) | -- |
16 0.00% | +38.65 (31.37%) | ₹2,950.00 | -10.20 (39.46%) | 319 -22.26% |
61 -8.20% | +30.65 (26.17%) | ₹2,960.00 | -10.80 (38.85%) | 314 -19.43% |
75 -21.33% | +29.70 (29.60%) | ₹2,980.00 | -12.30 (38.56%) | 268 +1.87% |
704 +4.97% | +26.80 (31.16%) | ₹3,000.00 | -14.50 (38.93%) | 2,334 +20.57% |
84 -10.71% | +25.15 (34.76%) | ₹3,020.00 | -17.30 (39.63%) | 258 +51.55% |
155 -61.94% | +21.25 (35.77%) | ₹3,040.00 | -19.20 (37.65%) | 228 +41.23% |
503 -18.89% | +21.30 (39.44%) | ₹3,050.00 | -20.00 (36.60%) | 252 +28.17% |
139 -10.07% | +18.30 (37.27%) | ₹3,060.00 | -20.30 (34.82%) | 109 +43.12% |
206 -43.69% | +17.10 (43.07%) | ₹3,080.00 | -23.45 (34.28%) | 125 +29.60% |
1,707 -0.29% | +15.00 (48.47%) | ₹3,100.00 | -28.20 (34.26%) | 465 +20.22% |
331 -14.20% | +11.75 (47.57%) | ₹3,120.00 | -50.75 (44.62%) | 79 +8.86% |
374 +6.15% | +9.05 (46.29%) | ₹3,140.00 | -25.30 (24.33%) | 55 0.00% |
578 +20.76% | +8.35 (47.44%) | ₹3,150.00 | -110.00 (56.41%) | 61 +6.56% |
369 +29.00% | +6.35 (39.81%) | ₹3,160.00 | -55.90 (39.09%) | 78 -1.28% |
244 +12.70% | +4.85 (37.31%) | ₹3,180.00 | -75.45 (44.51%) | 62 -4.84% |
1,227 -12.96% | +4.30 (40.95%) | ₹3,200.00 | -36.60 (22.87%) | 402 -3.98% |
197 -41.62% | +3.35 (38.95%) | ₹3,220.00 | -61.25 (25.32%) | 42 0.00% |
200 -15.50% | +2.45 (34.27%) | ₹3,240.00 | -91.90 (38.76%) | 75 -41.33% |
1,057 -2.37% | +2.10 (31.58%) | ₹3,250.00 | -64.50 (24.62%) | 72 0.00% |
234 -12.39% | +1.80 (29.51%) | ₹3,260.00 | -36.45 (14.50%) | 78 0.00% |
190 -10.53% | +1.35 (27.27%) | ₹3,280.00 | -56.45 (19.47%) | 14 0.00% |
1,210 -0.41% | +0.75 (18.07%) | ₹3,300.00 | -98.00 (34.03%) | 175 -1.71% |
-- | +0.55 (15.28%) | ₹3,320.00 | -59.60 (18.05%) | -- |
94 -1.06% | +0.50 (17.24%) | ₹3,340.00 | +141.50 (95.51%) | 1 0.00% |
-- | +0.20 (7.14%) | ₹3,350.00 | -26.55 (8.15%) | -- |
-- | +0.30 (11.76%) | ₹3,360.00 | -49.35 (13.78%) | -- |
-- | +0.35 (17.50%) | ₹3,380.00 | -44.30 (11.89%) | -- |
1,296 +1.39% | +1.15 (62.16%) | ₹3,400.00 | +40.45 (13.51%) | 160 0.00% |
-- | NA (0.00%) | ₹3,420.00 | -34.70 (8.63%) | -- |
15 0.00% | -0.85 (45.95%) | ₹3,440.00 | +92.00 (31.19%) | 2 0.00% |
-- | -0.15 (8.11%) | ₹3,450.00 | -5.65 (1.40%) | -- |
-- | +0.10 (10.00%) | ₹3,460.00 | -25.60 (5.92%) | -- |
-- | -1.95 (81.25%) | ₹3,480.00 | -21.30 (4.76%) | -- |
754 -1.19% | NA (0.00%) | ₹3,500.00 | +51.20 (12.96%) | 12 0.00% |
-- | -64.90 (99.62%) | ₹3,520.00 | -12.95 (2.70%) | -- |
-- | -7.10 (97.93%) | ₹3,540.00 | -9.05 (1.83%) | -- |
-- | -1.10 (88.00%) | ₹3,550.00 | +11.20 (2.31%) | -- |
-- | -57.70 (99.74%) | ₹3,560.00 | -5.40 (1.06%) | -- |
-- | -4.05 (97.59%) | ₹3,580.00 | -1.90 (0.36%) | -- |
399 -3.76% | -0.35 (35.00%) | ₹3,600.00 | +118.05 (27.58%) | 4 0.00% |
-- | -48.20 (99.90%) | ₹3,620.00 | +4.70 (0.84%) | -- |
-- | -45.35 (99.89%) | ₹3,640.00 | +7.75 (1.34%) | -- |
-- | -2.50 (96.15%) | ₹3,650.00 | +23.80 (4.16%) | -- |
-- | -42.60 (99.88%) | ₹3,660.00 | +10.65 (1.79%) | -- |
-- | -40.00 (99.88%) | ₹3,680.00 | +13.45 (2.20%) | -- |
-- | -0.85 (60.71%) | ₹3,700.00 | +16.05 (2.55%) | -- |
-- | -35.20 (99.72%) | ₹3,720.00 | +18.60 (2.87%) | -- |
-- | -33.00 (99.70%) | ₹3,740.00 | +20.95 (3.15%) | -- |
-- | -17.05 (99.42%) | ₹3,750.00 | +32.95 (4.97%) | -- |
-- | -31.00 (99.84%) | ₹3,760.00 | +23.20 (3.40%) | -- |
-- | -29.05 (99.83%) | ₹3,780.00 | +25.30 (3.61%) | -- |
-- | -0.50 (90.91%) | ₹3,800.00 | +27.35 (3.81%) | -- |
-- | -3.75 (98.68%) | ₹3,820.00 | +192.00 (33.46%) | -- |
-- | -0.05 (33.33%) | ₹3,840.00 | +31.10 (4.12%) | -- |
-- | -11.20 (99.56%) | ₹3,850.00 | +39.45 (5.22%) | -- |
-- | NA (0.00%) | ₹3,860.00 | +32.80 (4.24%) | -- |