ITC Option Chain
ITC
Expiry
Expiry
| OI (lots) | Call Price | Strike Price | Put Price | OI (lots) | |||||
|---|---|---|---|---|---|---|---|---|---|
- | - 0.00 (0%) | ₹370.00 | ₹ 0.2 0.10 (33.33%) | 214 0 | |||||
- | - 0.00 (0%) | ₹375.00 | ₹ 0.25 0.00 (0%) | 25 -16.67% | |||||
- | - 0.00 (0%) | ₹380.00 | ₹ 0.4 0.05 (14.29%) | 345 -1.99% | |||||
- | - 0.00 (0%) | ₹385.00 | ₹ 0.4 0.00 (0%) | 159 0.63% | |||||
- | - 0.00 (0%) | ₹390.00 | ₹ 0.35 0.20 (36.36%) | 153 10.07% | |||||
- | - 0.00 (0%) | ₹395.00 | ₹ 0.5 0.25 (33.33%) | 131 10.08% | |||||
- | - 0.00 (0%) | ₹397.50 | ₹ 0.5 0.35 (41.18%) | 108 0 | |||||
287 69.82% | ₹ 37.05 6.75 (22.28%) | ₹400.00 | ₹ 0.6 0.40 (40%) | 1664 -3.48% | |||||
- | - 0.00 (0%) | ₹402.50 | ₹ 0.85 0.35 (29.17%) | 70 6.06% | |||||
- | - 0.00 (0%) | ₹405.00 | ₹ 0.65 0.65 (50%) | 238 3.03% | |||||
- | - 0.00 (0%) | ₹407.50 | ₹ 0.85 0.90 (51.43%) | 37 -7.5% | |||||
533 336.89% | ₹ 27.4 5.45 (24.83%) | ₹410.00 | ₹ 0.95 1.00 (51.28%) | 742 -7.48% | |||||
12 200% | ₹ 24.55 3.35 (15.8%) | ₹412.50 | ₹ 1.1 1.20 (52.17%) | 103 4.04% | |||||
89 67.92% | ₹ 22.8 5.35 (30.66%) | ₹415.00 | ₹ 1.3 1.45 (52.73%) | 473 24.47% | |||||
43 34.38% | ₹ 18.8 3.45 (22.48%) | ₹417.50 | ₹ 1.65 1.70 (50.75%) | 137 -5.52% | |||||
747 57.93% | ₹ 18.35 4.50 (32.49%) | ₹420.00 | ₹ 1.95 2.00 (50.63%) | 2160 -2.88% | |||||
74 51.02% | ₹ 16.2 4.10 (33.88%) | ₹422.50 | ₹ 2.4 2.45 (50.52%) | 125 4.17% | |||||
328 9.7% | ₹ 14.25 3.60 (33.8%) | ₹425.00 | ₹ 2.9 2.85 (49.57%) | 933 -5.09% | |||||
191 27.33% | ₹ 12.4 3.40 (37.78%) | ₹427.50 | ₹ 3.55 3.20 (47.41%) | 295 92.81% | |||||
1950 -8.45% | ₹ 10.75 2.90 (36.94%) | ₹430.00 | ₹ 4.35 3.60 (45.28%) | 1778 -0.5% | |||||
440 -10.2% | ₹ 9.15 2.50 (37.59%) | ₹432.50 | ₹ 5.3 4.00 (43.01%) | 364 42.75% | |||||
2163 4.24% | ₹ 7.8 2.30 (41.82%) | ₹435.00 | ₹ 6.3 4.45 (41.4%) | 1171 -0.09% | |||||
302 2.03% | ₹ 6.4 1.80 (39.13%) | ₹437.50₹435.15 (0.85%) | ₹ 7.5 5.15 (40.71%) | 175 24.11% | |||||
7798 -2.21% | ₹ 5.3 1.50 (39.47%) | ₹440.00 | ₹ 8.85 5.10 (36.56%) | 1071 5% | |||||
535 -5.81% | ₹ 4.3 1.05 (32.31%) | ₹442.50 | ₹ 10.35 2.65 (20.38%) | 170 0 | |||||
5988 4.65% | ₹ 3.45 0.85 (32.69%) | ₹445.00 | ₹ 11.75 6.20 (34.54%) | 372 -0.53% | |||||
449 6.65% | ₹ 2.9 0.65 (28.89%) | ₹447.50 | ₹ 14.1 6.30 (30.88%) | 110 -1.79% | |||||
14462 -3.95% | ₹ 2.35 0.50 (27.03%) | ₹450.00 | ₹ 15.7 7.05 (30.99%) | 1055 -2.41% | |||||
231 -4.15% | ₹ 1.95 0.40 (25.81%) | ₹452.50 | ₹ 17.75 3.10 (14.87%) | 30 -3.23% | |||||
3846 -1.59% | ₹ 1.55 0.30 (24%) | ₹455.00 | ₹ 19.85 2.70 (11.97%) | 130 0 | |||||
225 -0.44% | ₹ 1.35 0.25 (22.73%) | ₹457.50 | - 0.00 (0%) | - | |||||
3909 -1.69% | ₹ 1.2 0.10 (9.09%) | ₹460.00 | ₹ 25.4 1.85 (6.79%) | 326 -0.91% | |||||
149 -7.45% | ₹ 1 0.10 (11.11%) | ₹462.50 | - 0.00 (0%) | - | |||||
485 -4.15% | ₹ 0.85 0.10 (13.33%) | ₹465.00 | - 0.00 (0%) | - | |||||
104 -11.86% | ₹ 0.7 0.10 (16.67%) | ₹467.50 | - 0.00 (0%) | - | |||||
1968 3.91% | ₹ 0.65 0.05 (8.33%) | ₹470.00 | ₹ 34 7.25 (17.58%) | 135 -2.17% | |||||
423 0.95% | ₹ 0.55 0.05 (10%) | ₹475.00 | - 0.00 (0%) | - | |||||
1243 -8.27% | ₹ 0.45 0.00 (0%) | ₹480.00 | - 0.00 (0%) | - | |||||
260 2.77% | ₹ 0.4 0.00 (0%) | ₹485.00 | - 0.00 (0%) | - | |||||
662 10.52% | ₹ 0.4 0.00 (0%) | ₹490.00 | ₹ 53.9 6.60 (10.91%) | 171 -0.58% | |||||
742 -5.96% | ₹ 0.35 0.00 (0%) | ₹495.00 | ₹ 62.1 2.95 (4.53%) | 47 -6% | |||||
2198 1.38% | ₹ 0.25 0.00 (0%) | ₹500.00 | - 0.00 (0%) | - |
| Call Price | Strike Price | Put Price | |||
|---|---|---|---|---|---|
| - 0.00 (0%) | ₹370.00 | ₹ 0.2 0.10 (33.33%) | |||
| - 0.00 (0%) | ₹375.00 | ₹ 0.25 0.00 (0%) | |||
| - 0.00 (0%) | ₹380.00 | ₹ 0.4 0.05 (14.29%) | |||
| - 0.00 (0%) | ₹385.00 | ₹ 0.4 0.00 (0%) | |||
| - 0.00 (0%) | ₹390.00 | ₹ 0.35 0.20 (36.36%) | |||
| - 0.00 (0%) | ₹395.00 | ₹ 0.5 0.25 (33.33%) | |||
| - 0.00 (0%) | ₹397.50 | ₹ 0.5 0.35 (41.18%) | |||
| ₹ 37.05 6.75 (22.28%) | ₹400.00 | ₹ 0.6 0.40 (40%) | |||
| - 0.00 (0%) | ₹402.50 | ₹ 0.85 0.35 (29.17%) | |||
| - 0.00 (0%) | ₹405.00 | ₹ 0.65 0.65 (50%) | |||
| - 0.00 (0%) | ₹407.50 | ₹ 0.85 0.90 (51.43%) | |||
| ₹ 27.4 5.45 (24.83%) | ₹410.00 | ₹ 0.95 1.00 (51.28%) | |||
| ₹ 24.55 3.35 (15.8%) | ₹412.50 | ₹ 1.1 1.20 (52.17%) | |||
| ₹ 22.8 5.35 (30.66%) | ₹415.00 | ₹ 1.3 1.45 (52.73%) | |||
| ₹ 18.8 3.45 (22.48%) | ₹417.50 | ₹ 1.65 1.70 (50.75%) | |||
| ₹ 18.35 4.50 (32.49%) | ₹420.00 | ₹ 1.95 2.00 (50.63%) | |||
| ₹ 16.2 4.10 (33.88%) | ₹422.50 | ₹ 2.4 2.45 (50.52%) | |||
| ₹ 14.25 3.60 (33.8%) | ₹425.00 | ₹ 2.9 2.85 (49.57%) | |||
| ₹ 12.4 3.40 (37.78%) | ₹427.50 | ₹ 3.55 3.20 (47.41%) | |||
| ₹ 10.75 2.90 (36.94%) | ₹430.00 | ₹ 4.35 3.60 (45.28%) | |||
| ₹ 9.15 2.50 (37.59%) | ₹432.50 | ₹ 5.3 4.00 (43.01%) | |||
| ₹ 7.8 2.30 (41.82%) | ₹435.00 | ₹ 6.3 4.45 (41.4%) | |||
| ₹ 6.4 1.80 (39.13%) | ₹437.50₹435.15 (0.85%) | ₹ 7.5 5.15 (40.71%) | |||
| ₹ 5.3 1.50 (39.47%) | ₹440.00 | ₹ 8.85 5.10 (36.56%) | |||
| ₹ 4.3 1.05 (32.31%) | ₹442.50 | ₹ 10.35 2.65 (20.38%) | |||
| ₹ 3.45 0.85 (32.69%) | ₹445.00 | ₹ 11.75 6.20 (34.54%) | |||
| ₹ 2.9 0.65 (28.89%) | ₹447.50 | ₹ 14.1 6.30 (30.88%) | |||
| ₹ 2.35 0.50 (27.03%) | ₹450.00 | ₹ 15.7 7.05 (30.99%) | |||
| ₹ 1.95 0.40 (25.81%) | ₹452.50 | ₹ 17.75 3.10 (14.87%) | |||
| ₹ 1.55 0.30 (24%) | ₹455.00 | ₹ 19.85 2.70 (11.97%) | |||
| ₹ 1.35 0.25 (22.73%) | ₹457.50 | - 0.00 (0%) | |||
| ₹ 1.2 0.10 (9.09%) | ₹460.00 | ₹ 25.4 1.85 (6.79%) | |||
| ₹ 1 0.10 (11.11%) | ₹462.50 | - 0.00 (0%) | |||
| ₹ 0.85 0.10 (13.33%) | ₹465.00 | - 0.00 (0%) | |||
| ₹ 0.7 0.10 (16.67%) | ₹467.50 | - 0.00 (0%) | |||
| ₹ 0.65 0.05 (8.33%) | ₹470.00 | ₹ 34 7.25 (17.58%) | |||
| ₹ 0.55 0.05 (10%) | ₹475.00 | - 0.00 (0%) | |||
| ₹ 0.45 0.00 (0%) | ₹480.00 | - 0.00 (0%) | |||
| ₹ 0.4 0.00 (0%) | ₹485.00 | - 0.00 (0%) | |||
| ₹ 0.4 0.00 (0%) | ₹490.00 | ₹ 53.9 6.60 (10.91%) | |||
| ₹ 0.35 0.00 (0%) | ₹495.00 | ₹ 62.1 2.95 (4.53%) | |||
| ₹ 0.25 0.00 (0%) | ₹500.00 | - 0.00 (0%) |
Want to learn and earn in Stocks?