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
- 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.