ITC Ltd Option Chain

CALL PRICE	STRIKE	PUT PRICE
71.5	400	0.15
65.25	410	0.2
-	420	0.25
-	425	0.3
44.9	430	0.3
33.1	435	0.4
33.1	440	0.5
26.9	445	0.75
23.7	450	0.95
19.15	455	1.35
14.7	460	2.05
10.85	465	3.05
7.2	470	4.45
4.7	475	6.85
2.95	480	10.1
2	485	14.05
1.3	490	18.35
0.9	495	24.5
0.65	500	27.4
0.45	505	37.75
0.35	510	37.85
0.25	515	48.65
0.2	520	47.45
0.25	525	52.5
0.2	530	55
0.15	535	-
0.15	540	73.5

VOLUME	CALL OI (CHG)	CALL LTP (₹) (CHG%)	Strike	PUT LTP (₹) (CHG%)	PUT OI (CHG)	VOLUME
8.00 K	12,8000%	71.50 8.33%	400	0.15 -25.00%	8,89,600-4.96%	1.52 L
0	1,6000%	65.25 0%	410	0.20 -20.00%	5,28,000-2.94%	1.30 L
0	00%	-	420	0.25 -28.57%	8,70,400-5.56%	8.30 L
0	00%	-	425	0.30 -25.00%	2,72,000-10.53%	9.26 L
75.20 K	70,400109.52%	44.90 37.31%	430	0.30 -45.45%	15,00,800-0.32%	31.62 L
24.00 K	32,00042.86%	33.10 17.79%	435	0.40 -46.67%	10,80,00036.36%	33.98 L
4.16 L	2,08,000176.60%	33.10 42.06%	440	0.50 -52.38%	17,56,8003.58%	64.94 L
2.37 L	97,60048.78%	26.90 41.95%	445	0.75 -50%	10,27,2004.56%	67.73 L
41.30 L	8,00,00037.36%	23.70 60.68%	450	0.95 -57.78%	30,88,0005.99%	1.85 Cr
75.39 L	6,06,400166.90%	19.15 74.89%	455	1.35 -60.87%	16,96,00048.04%	1.37 Cr
2.27 Cr	20,96,00018.66%	14.70 92.16%	460	2.05 -60.19%	33,24,8001.91%	1.92 Cr
2.26 Cr	15,15,200-42.68%	10.85 117%	465	3.05 -59.06%	19,39,20036.79%	1.32 Cr
4.02 Cr	54,35,200-27.23%	7.20 140%	470	4.45 -57.62%	30,14,400-3.14%	1.37 Cr
2.67 Cr	62,57,600-0.94%	4.70 154.05%	475	6.85 -52.10%	13,50,40012.38%	36.22 L
3.45 Cr	83,08,800-17.90%	2.95 136%	480	10.10 -45.55%	15,55,200-13.06%	28.83 L
1.21 Cr	29,88,800-16.42%	2 135.29%	485	14.05 -39.83%	3,88,8005.65%	3.38 L
1.05 Cr	36,60,800-5.34%	1.30 100%	490	18.35 -34.23%	11,24,8002.63%	4.26 L
31.92 L	17,39,200-8.19%	0.90 80%	495	24.50 -18.20%	2,01,600-10.64%	64.00 K
1.34 Cr	79,88,800-11.22%	0.65 62.50%	500	27.40 -26.93%	16,81,600-2.41%	5.28 L
9.82 L	18,36,8002.23%	0.45 50.00%	505	37.75 0%	1,07,2000%	0
40.03 L	25,08,80020.71%	0.35 16.67%	510	37.85 4.13%	2,22,4002.21%	17.60 K
5.39 L	5,85,600-12.44%	0.25 0%	515	48.65 0%	28,8000%	0
10.40 L	17,66,400-5.24%	0.20 0%	520	47.45 0%	1,68,0000%	0
60.80 K	3,98,400-3.11%	0.25 66.67%	525	52.50 0%	11,2000%	0
4.59 L	12,78,400-5.22%	0.20 33.33%	530	55 -12.70%	1,07,200-4.29%	8.00 K
27.20 K	80,000-21.88%	0.15 0%	535	-	00%	0
57.60 K	5,42,400-3.69%	0.15 50.00%	540	73.50 0%	52,8000%	0