ITC
Itc Ltd
501.7
-9.50 (-1.86%)
Option Chain for ITC
06 Sep 2024 04:13 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 39.45 | 0.00 | 400 | 0.00 | 0.15 | 27,200 | -8,000 | 1,69,600 |
0 | 0 | 0 | 0 | 0.00 | 405 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 32.5 | 0.00 | 410 | 0.00 | 0.85 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 415 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 26.3 | 0.00 | 420 | 0.10 | 0.25 | 16,000 | -1,600 | 1,20,000 |
0 | 0 | 0 | 0 | 0.00 | 425 | 0.00 | 0 | 0 | 0 | 0 |
73,600 | -8,000 | 9,600 | 73 | -7.00 | 430 | 0.05 | 0.3 | 20,800 | -1,600 | 1,20,000 |
0 | 0 | 0 | 0 | 0.00 | 435 | 0.00 | 0 | 0 | 0 | 0 |
49,600 | 0 | 4,800 | 62.5 | -8.50 | 440 | 0.05 | 0.25 | 38,400 | -17,600 | 1,69,600 |
0 | 0 | 0 | 57 | 0.00 | 445 | 0.00 | 0.2 | 0 | 0 | 0 |
3,02,400 | -8,000 | 20,800 | 53.7 | -8.55 | 450 | 0.20 | 0.4 | 6,76,800 | 70,400 | 12,96,000 |
0 | 0 | 0 | 51.55 | 0.00 | 455 | 0.20 | 0.45 | 28,800 | 14,400 | 22,400 |
1,15,200 | -3,200 | 12,800 | 40.5 | -11.90 | 460 | 0.35 | 0.65 | 11,16,800 | 51,200 | 13,80,800 |
8,000 | -1,600 | 6,400 | 40.75 | -4.25 | 465 | 0.45 | 0.9 | 4,22,400 | 3,200 | 1,76,000 |
97,600 | 1,600 | 17,600 | 34.15 | -7.75 | 470 | 0.60 | 1.25 | 35,10,400 | 2,27,200 | 20,80,000 |
59,200 | 1,600 | 4,800 | 29.95 | -8.75 | 475 | 0.90 | 1.75 | 21,82,400 | 5,08,800 | 11,48,800 |
4,97,600 | 32,000 | 2,00,000 | 25.6 | -8.60 | 480 | 1.30 | 2.5 | 37,60,000 | 51,200 | 24,46,400 |
|
||||||||||
68,800 | 0 | 65,600 | 21.65 | -7.70 | 485 | 1.70 | 3.35 | 29,76,000 | 2,30,400 | 11,39,200 |
4,94,400 | -33,600 | 6,78,400 | 17.7 | -7.30 | 490 | 2.25 | 4.55 | 40,59,200 | 1,56,800 | 24,89,600 |
3,85,600 | 1,55,200 | 7,29,600 | 14.5 | -6.55 | 495 | 3.05 | 6.15 | 35,66,400 | 1,77,600 | 11,69,600 |
53,34,400 | 17,95,200 | 1,05,98,400 | 11.4 | -6.00 | 500 | 3.75 | 8.1 | 98,52,800 | 2,84,800 | 51,50,400 |
33,98,400 | 15,13,600 | 85,90,400 | 8.85 | -5.00 | 505 | 4.70 | 10.6 | 44,19,200 | -1,600 | 22,08,000 |
1,08,00,000 | 24,04,800 | 2,12,20,800 | 6.85 | -4.15 | 510 | 5.55 | 13.45 | 45,87,200 | -2,41,600 | 32,27,200 |
84,33,600 | 13,52,000 | 1,36,40,000 | 5.25 | -3.05 | 515 | 6.60 | 16.95 | 11,16,800 | -1,04,000 | 11,96,800 |
1,03,90,400 | 5,76,000 | 1,29,53,600 | 3.9 | -2.25 | 520 | 7.35 | 20.5 | 8,76,800 | 65,600 | 10,27,200 |
34,09,600 | 1,56,800 | 59,74,400 | 2.9 | -1.65 | 525 | 7.80 | 24.35 | 57,600 | 1,600 | 3,21,600 |
41,56,800 | -40,000 | 87,40,800 | 2.2 | -1.30 | 530 | 8.30 | 28.7 | 1,40,800 | 0 | 4,84,800 |
11,80,800 | 99,200 | 28,65,600 | 1.8 | -0.85 | 535 | 7.00 | 33.15 | 35,200 | 0 | 35,200 |
35,34,400 | 2,60,800 | 40,89,600 | 1.4 | -0.60 | 540 | 8.90 | 37.75 | 60,800 | 16,000 | 1,16,800 |
9,29,600 | -1,42,400 | 14,48,000 | 1.05 | -0.45 | 545 | 12.05 | 45.05 | 38,400 | 28,800 | 1,77,600 |
0 | 1,45,600 | 0 | 0 | 0.00 | 550 | 0.00 | 0 | 0 | -24,000 | 0 |
3,55,200 | 9,600 | 3,56,800 | 0.75 | -0.20 | 555 | 0.00 | 61.35 | 0 | 0 | 0 |
21,05,600 | -1,60,000 | 15,39,200 | 0.5 | -0.20 | 560 | 9.60 | 57 | 11,200 | -4,800 | 68,800 |
0 | 0 | 0 | 0 | 0.00 | 565 | 0.00 | 0 | 0 | 0 | 0 |
15,44,000 | 76,800 | 7,93,600 | 0.4 | -0.05 | 570 | 0.00 | 108.9 | 0 | 0 | 0 |
6,18,86,400 | 2,81,98,400 |
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.