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
- 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.