ITC Ltd Option Chain - Live NIFTY/NSE & Stock Options Chart

ITC Ltd Option Chain

CALL PRICE	STRIKE	PUT PRICE
35	270	0.15
-	272.5	0.15
31.8	275	0.2
-	277.5	0.2
26.9	280	0.3
-	282.5	0.25
21.85	285	0.35
16.5	287.5	0.45
15.45	290	0.5
13	292.5	0.65
-	293.5	0.7
10.9	295	0.8
8.55	297.5	1.1
6.35	300	1.7
4.8	302.5	2.5
4.3	303.5	2.95
3.55	305	3.7
2.55	307.5	5.1
1.75	310	6.9
1.25	312.5	8.7
1.1	313.5	-
0.9	315	11.05
0.7	317.5	12
0.65	318.5	-
0.55	320	15.3
0.4	322.5	16.55
0.35	325	17.55
0.3	327.5	19.45
0.2	330	23.85
0.2	332.5	21
0.2	333.5	25.2

VOLUME	CALL OI (CHG)	CALL LTP (₹) (CHG%)	Strike	PUT LTP (₹) (CHG%)	PUT OI (CHG)	VOLUME
1.60 K	3,31,2000%	35 -7.28%	270	0.15 0%	15,21,600-0.73%	1.18 L
0	00%	-	272.5	0.15 0%	1,84,000-3.36%	14.40 K
1.60 K	1,82,4000%	31.80 -5.36%	275	0.20 -20.00%	17,71,200-2.04%	1.89 L
0	00%	-	277.5	0.20 -33.33%	4,89,6000%	3.20 K
1.60 K	5,07,2000%	26.90 -6.60%	280	0.30 0%	39,64,800-2.48%	8.27 L
0	00%	-	282.5	0.25 -54.55%	5,15,200-5.29%	1.92 L
1.60 K	8,33,6000%	21.85 6.07%	285	0.35 0%	12,57,600-2.48%	3.55 L
0	5,12,0000%	16.50 0%	287.5	0.45 0%	8,14,400-1.93%	38.40 K
1.66 L	17,74,400-2.38%	15.45 -13.69%	290	0.50 0%	35,58,400-2.92%	10.59 L
22.40 K	10,06,400-1.10%	13 -16.67%	292.5	0.65 18.18%	9,77,6000.49%	78.40 K
0	00%	-	293.5	0.70 7.69%	4,43,200-2.81%	60.80 K
1.17 L	18,72,000-1.27%	10.90 -17.11%	295	0.80 6.67%	24,22,400-1.37%	17.41 L
43.20 K	10,38,400-0.15%	8.55 -21.92%	297.5	1.10 10.00%	17,31,200-1.19%	7.28 L
26.86 L	2,08,97,600-0.25%	6.35 -27.01%	300	1.70 25.93%	49,92,0000.74%	51.86 L
7.58 L	39,13,6000.12%	4.80 -30.43%	302.5	2.50 28.21%	16,20,8004.54%	23.68 L
7.60 L	11,37,6002.16%	4.30 -31.20%	303.5	2.95 31.11%	10,86,4003.51%	16.94 L
1.19 Cr	1,26,17,6005.72%	3.55 -33.02%	305	3.70 32.14%	27,96,800-5.36%	57.90 L
53.44 L	29,84,00010.09%	2.55 -36.25%	307.5	5.10 27.50%	7,77,600-6.90%	21.25 L
1.89 Cr	1,77,61,6001.95%	1.75 -41.67%	310	6.90 26.61%	27,10,400-13.17%	19.26 L
28.58 L	16,08,000-2.71%	1.25 -41.86%	312.5	8.70 22.54%	6,51,2004.36%	6.35 L
7.07 L	6,94,4002.84%	1.10 -43.59%	313.5	-	00%	0
59.79 L	39,50,4003.65%	0.90 -43.75%	315	11.05 22.10%	6,30,400-6.19%	2.24 L
8.93 L	10,25,600-5.46%	0.70 -41.67%	317.5	12 9.09%	83,2001.96%	20.80 K
2.85 L	5,32,8003.42%	0.65 -38.10%	318.5	-	00%	0
98.98 L	65,76,000-5.84%	0.55 -42.11%	320	15.30 15.04%	15,53,600-3.48%	1.17 L
3.76 L	5,79,200-4.74%	0.40 -42.86%	322.5	16.55 24.44%	80,0004.17%	8.00 K
19.04 L	24,68,800-2.09%	0.35 -36.36%	325	17.55 0%	9,50,4000%	0
3.26 L	2,11,200-43.10%	0.30 -33.33%	327.5	19.45 0%	27,2000%	0
94.61 L	42,59,200-3.69%	0.20 -50%	330	23.85 8.41%	10,04,800-0.79%	32.00 K
96.00 K	89,600-26.32%	0.20 -20.00%	332.5	21 0%	1,6000%	0
1.73 L	76,800-36.84%	0.20 -33.33%	333.5	25.20 0%	44,8000%	0