ITC
Itc Ltd
417.65
5.90 (1.43%)
Option Chain for ITC
17 Aug 2025 12:57 AM ISTNext Refresh in
⚠️ Data for ITC is temporarily unavailable. Our team is working to resolve the issue.
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 1600 |
||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 0 | 0 | 0 | - | 76.60 | 0.00 | - | 350 | - | -0.05 | 0.40 | 25.81 | 4 | -1 | 333 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 355 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 67.30 | 0.00 | - | 360 | - | 0.00 | 1.25 | 11.03 | 0 | 0 | 0 | -0.00 |
|
|
||||||||||||||||
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 365 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 58.35 | 0.00 | - | 370 | - | -0.60 | 0.70 | 20.93 | 9 | 5 | 12 | -0.05 |
| - | 0 | 0 | 0 | - | 42.60 | 0.00 | - | 375 | - | 0.00 | 1.60 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 49.85 | 0.00 | - | 380 | - | 0.00 | 3.45 | 7.41 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 34.20 | 0.00 | - | 385 | - | 0.00 | 3.35 | 6.46 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 41.90 | 0.00 | - | 390 | - | 0.35 | 1.45 | 16.17 | 57 | 3 | 166 | -0.12 |
| - | 0 | 0 | 0 | - | 26.65 | 0.00 | - | 395 | - | 0.00 | 5.70 | 4.49 | 0 | 0 | 0 | -0.00 |
| 0.88 | 123 | 43 | 49 | 9.75 | 17.40 | -3.00 | 5.43 | 400 | 1.30 | 0.70 | 2.80 | 15.05 | 127 | 56 | 668 | -0.22 |
| - | 0 | 0 | 0 | - | 20.10 | 0.00 | - | 405 | - | 0.55 | 3.65 | 14.10 | 53 | 39 | 57 | -0.28 |
| 0.67 | 65 | 34 | 57 | 11.15 | 10.40 | -2.40 | 6.72 | 410 | 2.74 | 1.30 | 5.80 | 14.97 | 166 | 93 | 437 | -0.37 |
| 0.55 | 14 | 18 | 19 | 11.71 | 7.80 | -6.80 | 23.71 | 415 | 2.00 | 1.65 | 8.10 | 15.23 | 45 | 36 | 332 | -0.46 |
| 0.44 | 400 | 95 | 249 | 11.79 | 5.50 | -1.65 | 0.37 | 420 | 0.26 | 2.05 | 10.90 | 15.60 | 52 | 25 | 148 | -0.54 |
| 0.33 | 135 | 29 | 52 | 12.09 | 3.85 | -1.45 | 0.19 | 425 | 0.21 | 2.10 | 14.00 | 15.79 | 6 | 6 | 26 | -0.62 |
| 0.25 | 379 | 84 | 264 | 12.29 | 2.60 | -0.95 | 0.26 | 430 | 0.25 | 2.10 | 17.25 | 15.56 | 24 | 21 | 98 | -0.70 |
| 0.20 | 21 | 16 | 23 | 13.72 | 2.20 | -0.30 | - | 435 | - | 0.00 | 17.45 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.13 | 352 | 6 | 88 | 13.34 | 1.30 | -0.45 | - | 440 | - | 0.00 | 26.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 5.41 | 4.50 | 0.00 | - | 445 | - | 0.00 | 33.05 | - | 0 | 0 | 0 | - |
| 0.08 | 266 | -5 | 47 | 14.78 | 0.75 | -0.15 | 0.03 | 450 | - | 2.40 | 35.40 | 21.04 | 10 | 0 | 9 | -0.84 |
| 0.00 | 0 | 0 | 0 | 7.08 | 2.85 | 0.00 | - | 455 | - | 0.00 | 41.25 | - | 0 | 0 | 0 | - |
| 0.05 | 97 | 3 | 28 | 16.45 | 0.50 | -0.10 | - | 460 | - | 0.00 | 39.85 | - | 0 | 0 | 0 | - |
| 1,852 | 2,286 | |||||||||||||||
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.
