ITC
ITC LTD
429.9
1.60 (0.37%)
Option Chain for ITC
04 Jul 2024 11:44 AM 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 | |
| 0 | 0 | 0 | 89.35 | 0.00 | 355 | 0.05 | 0.25 | 12,800 | 6,400 | 81,600 |
| 0 | 0 | 0 | 0 | 0.00 | 357.5 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 84.6 | 0.00 | 360 | 0.00 | 0.25 | 1,07,200 | 35,200 | 1,79,200 |
| 0 | 0 | 0 | 0 | 0.00 | 362.5 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 79.9 | 0.00 | 365 | 0.00 | 0.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 367.5 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 75.25 | 0.00 | 370 | -0.05 | 0.2 | 24,000 | -3,200 | 3,28,000 |
| 0 | 0 | 0 | 0 | 0.00 | 372.5 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 70.65 | 0.00 | 375 | 0.00 | 1.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 377.5 | 0.00 | 0 | 0 | 0 | 0 |
| 88,000 | 88,000 | 9,600 | 50.65 | 3.10 | 380 | -0.05 | 0.35 | 97,600 | -14,400 | 6,81,600 |
| 0 | 0 | 0 | 0 | 0.00 | 382.5 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 61.75 | 0.00 | 385 | -0.10 | 0.35 | 9,600 | 1,600 | 3,24,800 |
| 0 | 0 | 0 | 43 | 0.00 | 387.5 | 0.00 | 2.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 38 | 0.00 | 390 | -0.10 | 0.45 | 1,24,800 | 9,600 | 9,39,200 |
| 0 | 0 | 0 | 38.85 | 0.00 | 392.5 | 0.00 | 2.65 | 0 | 0 | 0 |
| 0 | 0 | 0 | 53.25 | 0.00 | 395 | -0.15 | 0.6 | 20,800 | -3,200 | 4,11,200 |
| 0 | 0 | 0 | 33.7 | 0.00 | 397.5 | -0.15 | 0.7 | 1,600 | 0 | 1,18,400 |
| 24,46,400 | -41,600 | 1,08,800 | 32 | 1.40 | 400 | -0.15 | 0.85 | 8,28,800 | 32,000 | 33,88,800 |
| 0 | 0 | 0 | 29.4 | 0.00 | 402.5 | 0.00 | 1.15 | 0 | -32,000 | 0 |
| 0 | 0 | 0 | 26.7 | 0.00 | 405 | -0.25 | 1.1 | 1,63,200 | -16,000 | 4,51,200 |
| 0 | 8,000 | 0 | 22.4 | 0.00 | 407.5 | -0.20 | 1.3 | 65,600 | -4,800 | 1,53,600 |
| 5,55,200 | 3,200 | 36,800 | 22.8 | 1.40 | 410 | -0.30 | 1.55 | 6,81,600 | 0 | 24,48,000 |
| 65,600 | -3,200 | 19,200 | 20.9 | 1.90 | 412.5 | -0.40 | 1.9 | 1,71,200 | 54,400 | 2,72,000 |
| 2,43,200 | -16,000 | 32,000 | 19.15 | 1.95 | 415 | -0.45 | 2.25 | 5,52,000 | -8,000 | 20,46,400 |
| 59,200 | -16,000 | 30,400 | 16.8 | 1.75 | 417.5 | -0.45 | 2.75 | 2,01,600 | 65,600 | 2,96,000 |
| 23,61,600 | -2,36,800 | 11,07,200 | 14.5 | 1.00 | 420 | -0.65 | 3.25 | 13,04,000 | -1,600 | 43,31,200 |
| 3,13,600 | -8,000 | 86,400 | 12.65 | 0.85 | 422.5 | -0.70 | 4 | 3,34,400 | 92,800 | 5,77,600 |
| 44,75,200 | -65,600 | 16,14,400 | 11.05 | 0.85 | 425 | -0.60 | 4.9 | 13,88,800 | -88,000 | 27,10,400 |
|
|
||||||||||
| 5,74,400 | -80,000 | 7,37,600 | 9.6 | 0.85 | 427.5 | -0.75 | 5.9 | 8,46,400 | 9,600 | 6,12,800 |
| 1,13,92,000 | -73,600 | 77,26,400 | 8.25 | 0.75 | 430 | -0.80 | 7.05 | 19,04,000 | -28,800 | 35,00,800 |
| 5,29,600 | 36,800 | 8,62,400 | 7.1 | 0.75 | 432.5 | -0.85 | 8.4 | 2,52,800 | -9,600 | 3,32,800 |
| 21,60,000 | -14,400 | 26,84,800 | 6.1 | 0.65 | 435 | -0.90 | 9.85 | 1,98,400 | -30,400 | 5,85,600 |
| 3,84,000 | 46,400 | 3,84,000 | 5.25 | 0.60 | 437.5 | -0.85 | 11.5 | 80,000 | -11,200 | 97,600 |
| 74,73,600 | 8,84,800 | 55,42,400 | 4.5 | 0.50 | 440 | -1.05 | 13.15 | 3,71,200 | -1,07,200 | 12,57,600 |
| 4,60,800 | 49,600 | 1,80,800 | 4 | 0.55 | 442.5 | -1.30 | 15.1 | 22,400 | 8,000 | 81,600 |
| 11,90,400 | 78,400 | 12,84,800 | 3.3 | 0.40 | 445 | -2.15 | 16 | 8,000 | -1,600 | 97,600 |
| 2,73,600 | -4,800 | 64,000 | 2.95 | 0.50 | 447.5 | -2.20 | 18.05 | 4,800 | -3,200 | 49,600 |
| 95,05,600 | -4,54,400 | 32,60,800 | 2.35 | 0.20 | 450 | -1.50 | 20.95 | 1,84,000 | -56,000 | 14,76,800 |
| 2,14,400 | 0 | 40,000 | 2.1 | 0.25 | 452.5 | 0.00 | 23.95 | 0 | 1,600 | 0 |
| 9,04,000 | 28,800 | 7,90,400 | 1.7 | 0.10 | 455 | 0.00 | 25.35 | 0 | 0 | 0 |
| 1,12,000 | 27,200 | 27,200 | 1.6 | 0.25 | 457.5 | 0.00 | 33.9 | 0 | 0 | 0 |
| 30,43,200 | 1,50,400 | 10,33,600 | 1.3 | 0.10 | 460 | -1.50 | 29.25 | 4,800 | -3,200 | 5,56,800 |
| 38,400 | 6,400 | 12,800 | 1.2 | 0.20 | 462.5 | 0.00 | 37.85 | 0 | 0 | 0 |
| 4,33,600 | 75,200 | 2,84,800 | 0.9 | 0.05 | 465 | 0.00 | 41.4 | 0 | 0 | 0 |
| 70,400 | 20,800 | 56,000 | 0.8 | 0.00 | 467.5 | 0.00 | 41.95 | 0 | 0 | 0 |
| 13,68,000 | -17,600 | 5,02,400 | 0.7 | 0.05 | 470 | 0.00 | 41.45 | 0 | 0 | 0 |
| 14,400 | -1,600 | 6,400 | 0.6 | 0.20 | 472.5 | 0.00 | 46.2 | 0 | 0 | 0 |
| 4,94,400 | 16,000 | 41,600 | 0.5 | 0.00 | 475 | 0.00 | 47 | 0 | 0 | 0 |
| 0 | 0 | 0 | 2.2 | 0.00 | 477.5 | 0.00 | 50.55 | 0 | 0 | 0 |
| 14,91,200 | 62,400 | 1,85,600 | 0.45 | -0.05 | 480 | 0.35 | 50.65 | 4,800 | -1,600 | 2,56,000 |
| 0 | 0 | 0 | 1.75 | 0.00 | 482.5 | 0.00 | 55.05 | 0 | 0 | 0 |
| 1,98,400 | 17,600 | 24,000 | 0.45 | 0.10 | 485 | 0.00 | 57.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1.35 | 0.00 | 487.5 | 0.00 | 59.6 | 0 | 0 | 0 |
| 6,27,200 | 76,800 | 2,57,600 | 0.3 | 0.05 | 490 | 0.00 | 65 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1.05 | 0.00 | 492.5 | 0.00 | 64.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 5.1 | 0.00 | 495 | 0.00 | 66.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0.8 | 0.00 | 497.5 | 0.00 | 68.95 | 0 | 0 | 0 |
| 32,49,600 | -30,400 | 4,62,400 | 0.3 | 0.05 | 500 | -2.20 | 68.1 | 4,800 | -1,600 | 6,41,600 |
| 5,68,11,200 | 2,92,86,400 | |||||||||
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.