Related Pages for ITC
[--[65.84.65.76]--]
ITC
Itc Ltd
406.95 -3.70 (-0.90%)

Option Chain for ITC
21 Sep 2025 04:13 PM IST

Max Pain
410
PCR
0.61

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

Call
Put

Lot Size : 1600
Delta OI% OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI OI% Delta
0.00 0.00% 0 0 0 0.00 86.10 0.00 - 340 - 0.05 0.10 47.16 2 0 33 0.19% -0.01
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 345 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.97 0.07% 19 0 4 48.70 61.40 -2.60 - 350 - 0.00 0.05 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 355 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 54.35 0.00 - 360 - 0.05 0.15 36.25 2 -1 181 1.05% -0.02
- 0.00% 0 0 0 - 51.55 0.00 - 365 - -0.05 0.05 28.46 8 0 73 0.42% -0.01
0.00 0.00% 0 0 0 0.00 43.50 0.00 - 370 - -0.05 0.10 28.03 2 -2 493 2.85% -0.01
0.00 0.00% 0 0 0 0.00 38.00 0.00 - 375 - -0.10 0.10 24.89 2 0 184 1.06% -0.02
0.90 0.39% 110 1 3 36.78 32.45 -1.55 8.42 380 -41.00 0.00 0.20 24.36 84 -41 926 5.35% -0.03
0.00 0.00% 0 0 0 0.00 27.10 0.50 - 385 - 0.00 0.25 21.84 86 0 674 3.89% -0.04
0.95 0.34% 95 -2 25 18.68 21.45 -2.60 15.88 390 -11.00 0.00 0.30 19.00 175 22 1,509 8.72% -0.05
0.92 0.41% 116 -7 62 16.46 16.60 -2.35 6.47 395 10.43 0.10 0.50 17.28 344 -73 751 4.34% -0.09
0.88 2.21% 626 43 324 13.82 11.80 -2.55 4.54 400 1.49 0.10 0.75 14.84 1,078 64 2,844 16.43% -0.14
0.76 2.94% 832 26 922 12.63 7.50 -2.30 3.03 405 -0.12 0.40 1.50 13.60 1,923 -3 2,520 14.56% -0.25
0.56 18.73% 5,297 604 5,776 11.81 4.00 -1.95 0.56 410 -0.30 0.80 2.95 12.46 5,339 -179 2,976 17.19% -0.44
0.34 12.49% 3,532 594 6,087 12.31 1.95 -1.25 0.51 415 -0.17 1.35 5.90 13.07 2,039 -102 1,792 10.35% -0.65
0.19 20.44% 5,780 335 3,552 13.88 1.05 -0.60 0.25 420 -0.20 2.15 10.05 15.19 405 -68 1,433 8.28% -0.78
0.11 14.74% 4,169 14 2,313 15.13 0.55 -0.25 0.09 425 1.29 2.25 14.30 15.35 130 18 387 2.24% -0.89
0.07 11.24% 3,179 -97 942 16.98 0.35 -0.15 0.13 430 -0.01 2.50 19.05 16.91 88 1 403 2.33% -0.93
0.04 4.36% 1,234 14 206 18.18 0.20 -0.10 - 435 - -0.30 20.15 0.00 0 0 0 0.00% 0.00
0.03 3.38% 956 -55 152 20.14 0.15 -0.10 - 440 - 0.00 27.25 0.00 0 0 0 0.00% 0.00
0.03 0.94% 265 -12 39 24.01 0.20 0.00 - 445 - 0.00 30.90 0.00 0 0 0 0.00% 0.00
0.02 4.01% 1,135 -88 110 24.10 0.10 -0.05 - 450 - 0.00 37.10 0.00 0 0 0 0.00% 0.00
0.02 0.48% 136 -2 3 26.60 0.10 0.00 - 455 - 0.00 39.55 0.00 0 0 0 0.00% 0.00
0.01 1.77% 500 -28 62 29.04 0.10 0.00 - 460 - 0.00 43.10 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 465 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.01 0.53% 151 -22 24 30.73 0.05 -0.05 - 470 - 0.00 49.20 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 475 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.01 0.52% 146 2 4 35.25 0.05 0.00 0.90 480 - 2.80 68.10 - 4 0 132 0.76% -
28,278 1,320 20,610 11,711 -364 17,311
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.