[--[65.84.65.76]--]
ITC
ITC LTD

428.35 0.35 (0.08%)

Option Chain for ITC

28 Mar 2024 03:56 PM IST

Note:- Click on the strike price to open the historical data.

Call Put
OI Chng OI Vol IV Ltp Ltp IV Vol Chng OI OI
0 0 0 - 73.35 350 0.35 - 41,600 12,800 2,72,000
0 0 0 - 0.00 352.5 0.00 - 0 0 0
0 0 0 - 89.45 355 0.30 - 0 0 0
0 0 0 - 0.00 357.5 0.00 - 0 0 0
0 1,600 0 - 72.95 360 0.50 - 0 1,600 0
0 0 0 - 0.00 362.5 0.00 - 0 0 0
0 0 0 - 97.30 365 0.25 - 0 0 0
0 0 0 - 0.00 367.5 0.00 - 0 0 0
0 0 0 - 92.50 370 0.70 - 14,400 -4,800 1,74,400
0 0 0 - 0.00 372.5 0.00 - 0 0 0
0 0 0 - 87.70 375 0.50 - 1,600 0 6,400
0 0 0 - 53.00 377.5 3.20 - 0 0 0
67,200 0 1,600 - 53.00 380 0.70 - 1,36,000 28,800 4,76,800
0 0 0 - 32.30 382.5 4.20 - 0 0 0
0 1,600 0 - 46.20 385 0.65 - 0 0 0
0 0 0 - 28.60 387.5 0.55 - 0 0 0
76,800 -1,600 9,600 - 42.45 390 0.80 - 1,66,400 -84,800 3,64,800
0 0 0 - 25.05 392.5 0.90 - 3,200 1,600 1,600
0 0 0 - 69.10 395 1.00 - 2,16,000 92,800 1,72,800
0 0 0 - 21.85 397.5 0.95 - 16,000 14,400 22,400
7,55,200 36,800 1,21,600 - 32.15 400 1.25 - 12,84,800 2,92,800 19,60,000
0 0 0 - 30.05 402.5 1.35 - 3,200 0 1,600
0 0 0 - 27.90 405 1.55 - 1,32,800 0 3,40,800
14,400 0 1,600 - 27.00 407.5 1.80 - 12,800 6,400 22,400
6,60,800 4,800 2,46,400 - 23.10 410 2.20 - 13,00,800 3,44,000 16,36,800
0 9,600 0 - 21.00 412.5 2.45 - 60,800 33,600 38,400
3,36,000 -4,800 33,600 - 19.65 415 3.10 - 5,48,800 1,44,000 4,22,400
0 0 0 - 17.65 417.5 3.20 - 56,000 28,800 70,400
10,65,600 6,400 15,37,600 - 15.30 420 4.20 - 20,25,600 2,00,000 16,80,000
56,000 17,600 65,600 - 15.70 422.5 5.10 - 1,23,200 51,200 78,400
5,31,200 8,000 13,74,400 - 12.20 425 6.00 - 12,68,800 2,17,600 8,17,600
5,45,600 3,07,200 13,32,800 - 10.90 427.5 7.00 - 4,72,000 43,200 1,37,600
38,81,600 7,05,600 88,03,200 - 9.40 430 8.20 - 34,20,800 3,37,600 24,43,200
2,83,200 2,01,600 12,19,200 - 8.15 432.5 9.40 - 3,63,200 92,800 1,55,200
8,46,400 2,73,600 25,77,600 - 7.20 435 10.90 - 5,44,000 1,31,200 1,80,800
83,200 46,400 2,04,800 - 6.15 437.5 10.60 - 57,600 12,800 25,600
23,32,800 2,03,200 38,88,000 - 5.25 440 13.60 - 6,78,400 1,44,000 9,93,600
89,600 70,400 1,63,200 - 4.50 442.5 14.80 - 51,200 12,800 41,600
5,48,800 2,73,600 17,29,600 - 3.80 445 17.00 - 51,200 16,000 92,800
35,200 27,200 94,400 - 3.40 447.5 18.80 - 91,200 68,800 68,800
40,88,000 8,51,200 41,47,200 - 2.85 450 21.25 - 7,32,800 4,11,200 12,46,400
52,800 41,600 80,000 - 2.50 452.5 43.85 - 0 0 0
2,25,600 1,08,800 3,20,000 - 2.05 455 23.65 - 1,79,200 1,48,800 1,55,200
91,200 84,800 1,53,600 - 1.80 457.5 48.20 - 0 0 0
13,77,600 3,95,200 15,10,400 - 1.50 460 30.60 - 2,36,800 1,69,600 4,27,200
1,600 1,600 4,800 - 1.30 462.5 31.65 - 43,200 41,600 49,600
1,600 1,600 3,200 - 1.25 465 32.50 - 3,200 -1,600 1,600
0 0 0 - 1.30 467.5 57.25 - 0 0 0
9,31,200 1,36,000 6,65,600 - 0.95 470 37.25 - 59,200 46,400 1,08,800
9,600 9,600 11,200 - 0.90 472.5 61.90 - 0 0 0
1,23,200 81,600 1,47,200 - 0.75 475 43.00 - 6,400 4,800 4,800
8,000 8,000 19,200 - 0.80 477.5 66.60 - 0 0 0
6,68,800 44,800 4,16,000 - 0.65 480 48.00 - 62,400 60,800 1,40,800
0 0 0 - 0.60 482.5 71.35 - 0 0 0
0 0 0 - 11.70 485 52.00 - 1,02,400 0 0
0 0 0 - 0.45 487.5 76.15 - 0 0 0
75,200 0 38,400 - 0.65 490 56.00 - 24,000 20,800 43,200
0 0 0 - 0.35 492.5 81.00 - 0 0 0
0 0 0 - 8.85 495 39.50 - 0 0 0
0 0 0 - 0.00 497.5 0.00 - 0 0 0
30,20,800 4,27,200 12,89,600 - 0.55 500 66.00 - 2,72,000 2,56,000 6,54,400
2,28,84,800 1,55,31,200
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.