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

428.35 0.35 (0.08%)

Option Chain for ITC

28 Mar 2024 03:50 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
2,44,800 0 16,000 - 84.00 345 0.05 - 0 -3,200 0
0 0 0 - 0.00 347.5 0.00 - 0 0 0
2,76,800 -8,000 12,800 - 79.50 350 0.05 - 6,400 -3,200 9,37,600
0 0 0 - 0.00 352.5 0.00 - 0 0 0
0 0 0 - 59.45 355 0.05 - 3,200 0 84,800
0 0 0 - 0.00 357.5 0.00 - 0 0 0
0 0 0 - 65.00 360 0.05 - 0 -19,200 0
0 0 0 - 0.00 362.5 0.00 - 0 0 0
0 0 0 - 49.85 365 0.05 - 4,800 -1,600 2,33,600
0 0 0 - 0.00 367.5 0.00 - 0 0 0
0 0 0 - 56.95 370 0.05 - 22,400 -20,800 7,23,200
0 0 0 - 98.65 372.5 0.10 - 0 0 0
0 0 0 - 52.25 375 0.05 - 0 -1,600 0
0 0 0 - 51.00 377.5 0.05 - 4,800 -1,600 1,72,800
4,35,200 -1,600 3,200 - 49.80 380 0.05 - 32,000 -30,400 12,32,000
0 0 0 - 89.10 382.5 0.20 - 0 0 0
0 -1,600 0 - 41.80 385 0.05 - 22,400 -8,000 5,13,600
0 0 0 - 22.75 387.5 0.05 - 12,800 0 1,66,400
3,85,600 -6,400 12,800 - 39.70 390 0.05 - 27,200 -12,800 17,28,000
0 0 0 - 40.70 392.5 0.05 - 1,600 0 1,15,200
1,24,800 -1,600 6,400 - 33.00 395 0.05 - 3,200 0 4,40,000
0 0 0 - 30.20 397.5 0.05 - 0 -28,800 0
9,28,000 -1,00,800 1,29,600 - 27.00 400 0.05 - 1,42,400 -1,36,000 39,45,600
2,01,600 0 3,200 - 27.50 402.5 0.05 - 3,200 -1,600 2,03,200
3,13,600 -52,800 68,800 - 26.45 405 0.05 - 68,800 -64,000 5,60,000
3,34,400 -4,800 11,200 - 20.50 407.5 0.05 - 6,400 1,600 3,48,800
59,07,200 -2,51,200 28,52,800 - 17.70 410 0.05 - 20,44,800 -9,39,200 31,66,400
3,20,000 -52,800 2,54,400 - 17.55 412.5 0.05 - 1,44,000 -24,000 5,29,600
42,48,000 -4,78,400 24,17,600 - 13.90 415 0.05 - 15,20,000 17,600 17,58,400
4,27,200 -14,400 20,800 - 10.25 417.5 0.05 - 46,400 -24,000 8,49,600
21,84,000 -9,16,800 20,49,600 - 7.70 420 0.05 - 8,84,800 -5,87,200 29,04,000
3,44,000 -1,52,000 2,67,200 - 5.35 422.5 0.05 - 3,47,200 -1,98,400 4,99,200
58,81,600 6,08,000 48,12,800 - 2.55 425 0.05 - 60,01,600 -5,37,600 20,54,400
5,39,200 -3,32,800 16,54,400 - 0.05 427.5 0.20 - 13,48,800 -2,00,000 5,05,600
1,38,14,400 -14,60,800 2,53,76,000 - 0.05 430 2.75 - 37,87,200 -2,67,200 13,29,600
3,47,200 -4,22,400 19,05,600 - 0.25 432.5 3.20 - 2,24,000 51,200 2,80,000
1,08,19,200 -7,48,800 45,90,400 - 0.05 435 4.45 - 1,74,400 62,400 5,12,000
3,60,000 -57,600 1,82,400 - 0.05 437.5 10.10 - 0 0 0
41,16,800 -14,83,200 30,03,200 - 0.05 440 12.00 - 1,84,000 -3,200 5,64,800
1,48,800 -40,000 59,200 - 0.05 442.5 22.50 - 0 0 0
8,19,200 -1,45,600 5,50,400 - 0.05 445 14.40 - 27,200 9,600 83,200
1,60,000 -30,400 48,000 - 0.05 447.5 10.45 - 0 0 0
40,62,400 -17,72,800 32,86,400 - 0.05 450 22.65 - 3,87,200 -20,800 7,55,200
1,39,200 -3,200 6,400 - 0.05 452.5 12.20 - 0 0 0
6,81,600 -35,200 2,52,800 - 0.05 455 27.00 - 99,200 0 1,34,400
57,600 -20,800 27,200 - 0.05 457.5 14.10 - 0 0 0
17,08,800 -3,08,800 9,88,800 - 0.05 460 32.50 - 1,63,200 -12,800 2,38,400
0 -9,600 0 - 0.05 462.5 16.20 - 0 0 0
0 -54,400 0 - 0.05 465 38.00 - 0 0 0
1,05,600 0 1,600 - 0.05 467.5 51.00 - 0 0 0
7,37,600 -56,000 62,400 - 0.05 470 40.35 - 91,200 -72,000 28,800
0 0 0 - 21.05 472.5 20.95 - 0 0 0
2,33,600 -3,200 6,400 - 0.05 475 47.50 - 12,800 -4,800 3,200
0 0 0 - 0.05 477.5 23.60 - 0 0 0
13,24,800 -3,29,600 3,48,800 - 0.05 480 52.50 - 62,400 -40,000 28,800
1,13,600 0 3,200 - 0.05 482.5 26.45 - 0 0 0
86,400 -52,800 1,02,400 - 0.05 485 58.00 - 1,02,400 -52,800 49,600
0 0 0 - 14.80 487.5 29.45 - 0 0 0
3,07,200 -22,400 27,200 - 0.05 490 61.85 - 25,600 -20,800 4,800
0 1,600 0 - 0.05 492.5 32.60 - 0 0 0
0 -1,600 0 - 0.05 495 34.25 - 0 0 0
0 0 0 - 11.50 497.5 35.95 - 0 0 0
21,15,200 -33,600 2,20,800 - 0.05 500 70.00 - 2,32,000 -36,800 2,22,400
0 0 0 - 0.00 502.5 0.00 - 0 0 0
0 0 0 - 9.40 505 80.00 - 1,600 0 0
0 0 0 - 0.00 507.5 0.00 - 0 0 0
0 0 0 - 8.25 510 44.95 - 0 0 0
0 0 0 - 0.00 512.5 0.00 - 0 0 0
0 0 0 - 0.05 515 86.70 - 0 0 0
0 0 0 - 0.00 517.5 0.00 - 0 0 0
22,400 0 1,600 - 0.05 520 91.00 - 1,600 0 6,400
6,53,77,600 2,79,13,600
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.