Related Pages for ITC
[--[65.84.65.76]--]
ITC
ITC LTD
436.65 0.35 (0.08%)

Option Chain for ITC

18 May 2024 04:06 PM IST

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

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
1,600 0 1,600 68.00 0.00 375 0.15 0.40 78,400 1,600 40,000
0 0 0 0.00 0.00 377.5 0.00 0.00 0 0 0
0 0 0 51.05 0.00 380 0.00 0.25 3,200 -1,600 5,68,000
0 0 0 0.00 0.00 382.5 0.00 0.00 0 0 0
0 0 0 47.00 0.00 385 -0.10 0.30 3,200 -1,600 2,51,200
0 0 0 0.00 0.00 387.5 0.00 0.00 0 0 0
0 0 0 45.25 0.00 390 0.10 0.40 4,800 0 2,40,000
0 0 0 43.50 0.00 392.5 0.00 0.35 0 0 0
0 1,600 0 39.60 0.00 395 0.00 0.35 0 0 0
0 0 0 40.45 0.00 397.5 0.00 0.40 0 -1,600 0
4,57,600 1,600 6,400 38.50 1.00 400 0.10 0.60 1,39,200 -28,800 25,74,400
0 0 0 35.50 0.00 402.5 0.00 0.50 0 0 0
8,000 0 3,200 32.05 -3.75 405 0.00 0.60 0 -1,08,800 0
0 0 0 29.80 0.00 407.5 0.00 0.65 0 12,800 0
8,78,400 0 4,800 28.75 0.55 410 0.20 1.00 1,29,600 17,600 12,22,400
0 9,600 0 25.25 0.00 412.5 0.00 0.95 0 -22,400 0
0 38,400 0 23.05 0.00 415 0.35 1.50 65,600 41,600 8,83,200
0 14,400 0 18.80 0.00 417.5 0.05 1.40 3,200 0 2,06,400
24,72,000 -8,000 67,200 19.35 0.65 420 0.40 2.05 2,67,200 -19,200 33,93,600
1,15,200 0 1,600 17.00 0.05 422.5 0.25 2.25 33,600 4,800 1,92,000
4,84,800 -1,600 36,800 15.20 0.80 425 -0.10 2.40 1,55,200 32,000 14,84,800
0 28,800 0 12.75 0.00 427.5 0.25 3.20 75,200 -8,000 5,15,200
27,71,200 -12,800 5,36,000 11.35 0.60 430 -0.20 3.50 6,91,200 -35,200 32,32,000
6,01,600 -3,200 36,800 9.60 0.55 432.5 0.00 4.60 32,000 -9,600 5,82,400
35,87,200 -41,600 7,47,200 8.05 0.50 435 -0.15 5.45 4,92,800 59,200 20,20,800
8,00,000 1,69,600 4,59,200 6.30 0.15 437.5 -0.30 6.45 1,36,000 25,600 4,14,400
1,33,76,000 -52,800 20,49,600 5.55 0.50 440 -0.10 7.95 1,85,600 78,400 17,96,800
8,51,200 -16,000 73,600 4.55 0.40 442.5 -0.15 9.30 11,200 -1,600 2,56,000
96,01,600 51,200 7,96,800 3.70 0.35 445 -0.05 11.20 33,600 12,800 6,27,200
6,94,400 -4,800 30,400 2.60 -0.10 447.5 0.00 12.85 0 8,000 0
2,35,80,800 11,200 22,75,200 2.45 0.25 450 -0.35 14.80 25,600 -1,600 15,88,800
3,87,200 36,800 80,000 2.00 0.25 452.5 0.00 17.15 0 -1,600 0
64,43,200 48,000 3,52,000 1.65 0.25 455 0.00 19.25 0 9,600 0
3,77,600 9,600 75,200 1.30 0.10 457.5 0.00 21.50 0 -6,400 0
64,60,800 -1,71,200 5,92,000 1.15 0.05 460 -0.20 23.45 11,200 -9,600 5,05,600
2,65,600 36,800 48,000 1.35 0.45 462.5 0.00 30.80 0 0 0
7,96,800 -1,600 75,200 0.95 0.15 465 0.00 28.25 0 -6,400 0
1,79,200 0 1,600 0.80 0.10 467.5 0.00 25.65 0 0 0
30,78,400 -84,800 3,60,000 0.65 0.00 470 0.00 33.00 0 0 0
0 0 0 0.00 0.00 472.5 0.00 0.00 0 0 0
7,12,000 -1,600 3,200 0.55 0.05 475 0.00 29.95 0 0 0
0 0 0 0.00 0.00 477.5 0.00 0.00 0 0 0
18,27,200 -36,800 1,02,400 0.45 0.00 480 0.00 43.25 0 -16,000 0
0 0 0 0.00 0.00 482.5 0.00 0.00 0 0 0
4,01,600 -9,600 67,200 0.40 0.05 485 0.00 50.20 0 0 0
0 0 0 0.00 0.00 487.5 0.00 0.00 0 0 0
10,97,600 9,600 84,800 0.35 0.00 490 0.00 53.90 0 -1,600 0
0 0 0 0.00 0.00 492.5 0.00 0.00 0 0 0
12,14,400 12,800 16,000 0.30 0.00 495 0.00 58.00 0 -19,200 0
0 0 0 0.00 0.00 497.5 0.00 0.00 0 0 0
37,90,400 -9,600 2,62,400 0.25 0.05 500 0.00 63.00 0 -1,600 0
8,73,13,600 2,25,95,200
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.