Home>F&O>Option Chain

Option Chain

search

ITC

244.70
-1.90 (0.77%) 1D
Expiry
OI
CALL PRICESTRIKE PRICEPUT PRICE
OI
--
0.00 (0.00%)
127.50
0.00 (0.00%)
2,33,600
0.00%
--
0.00 (0.00%)
130.00
0.00 (0.00%)
--
--
0.00 (0.00%)
132.50
0.00 (0.00%)
--
--
0.00 (0.00%)
135.00
0.00 (0.00%)
--
--
0.00 (0.00%)
137.50
0.00 (0.00%)
67,200
0.00%
--
0.00 (0.00%)
140.00
0.00 (0.00%)
3,200
-90.91%
--
0.00 (0.00%)
142.50
0.00 (0.00%)
--
--
0.00 (0.00%)
145.00
0.00 (0.00%)
1,05,600
0.00%
--
0.00 (0.00%)
147.50
0.00 (0.00%)
3,200
0.00%
--
0.00 (0.00%)
150.00
0.00 (0.00%)
--
--
0.00 (0.00%)
152.50
0.00 (0.00%)
--
--
0.00 (0.00%)
155.00
0.00 (0.00%)
--
--
0.00 (0.00%)
157.50
0.00 (0.00%)
--
--
0.00 (0.00%)
160.00
0.00 (0.00%)
--
--
0.00 (0.00%)
162.50
0.00 (0.00%)
--
--
0.00 (0.00%)
165.00
+0.05 (100.00%)
96,000
+172.73%
--
0.00 (0.00%)
167.50
0.00 (0.00%)
--
--
0.00 (0.00%)
170.00
0.00 (0.00%)
6,400
0.00%
--
0.00 (0.00%)
172.50
0.00 (0.00%)
--
--
0.00 (0.00%)
175.00
+0.40 (800.00%)
99,200
0.00%
--
0.00 (0.00%)
177.50
0.00 (0.00%)
--
--
0.00 (0.00%)
180.00
+0.05 (100.00%)
2,33,600
-2.67%
--
0.00 (0.00%)
182.50
0.00 (0.00%)
--
--
0.00 (0.00%)
185.00
0.00 (0.00%)
19,200
0.00%
--
0.00 (0.00%)
187.50
0.00 (0.00%)
--
9,600
0.00%
0.00 (0.00%)
190.00
0.00 (0.00%)
5,98,400
-15.00%
--
0.00 (0.00%)
192.50
0.00 (0.00%)
32,000
0.00%
--
0.00 (0.00%)
195.00
0.00 (0.00%)
4,44,800
-0.71%
--
0.00 (0.00%)
197.50
0.00 (0.00%)
6,400
0.00%
1,92,000
-3.23%
-5.05 (10.30%)
200.00
-0.05 (33.33%)
20,19,200
-5.26%
--
0.00 (0.00%)
201.00
0.00 (0.00%)
--
--
0.00 (0.00%)
202.00
0.00 (0.00%)
--
--
0.00 (0.00%)
202.50
-0.05 (8.33%)
76,800
+500.00%
--
0.00 (0.00%)
203.00
0.00 (0.00%)
--
--
0.00 (0.00%)
204.00
0.00 (0.00%)
--
70,400
0.00%
0.00 (0.00%)
205.00
-0.10 (50.00%)
10,27,200
-0.31%
--
0.00 (0.00%)
206.00
0.00 (0.00%)
--
--
0.00 (0.00%)
207.00
0.00 (0.00%)
--
--
0.00 (0.00%)
207.50
+0.05 (33.33%)
64,000
-13.04%
--
0.00 (0.00%)
208.00
0.00 (0.00%)
--
--
0.00 (0.00%)
209.00
0.00 (0.00%)
--
2,62,400
0.00%
-2.85 (7.31%)
210.00
-0.10 (40.00%)
30,91,200
-2.52%
--
0.00 (0.00%)
211.00
0.00 (0.00%)
3,200
0.00%
--
0.00 (0.00%)
212.00
0.00 (0.00%)
--
--
0.00 (0.00%)
212.50
+0.05 (20.00%)
4,16,000
-2.26%
--
0.00 (0.00%)
213.00
0.00 (0.00%)
--
--
0.00 (0.00%)
214.00
0.00 (0.00%)
--
2,84,800
-5.32%
-2.60 (7.98%)
215.00
-0.10 (28.57%)
15,36,000
+3.00%
--
0.00 (0.00%)
216.00
0.00 (0.00%)
--
3,200
0.00%
0.00 (0.00%)
217.00
0.00 (0.00%)
--
6,97,600
0.00%
0.00 (0.00%)
217.50
-0.20 (40.00%)
3,71,200
+3.57%
--
0.00 (0.00%)
218.00
0.00 (0.00%)
--
--
0.00 (0.00%)
219.00
0.00 (0.00%)
--
25,40,800
-9.57%
-2.10 (7.50%)
220.00
-0.20 (40.00%)
47,87,200
-2.54%
--
0.00 (0.00%)
221.00
0.00 (0.00%)
--
--
0.00 (0.00%)
222.00
0.00 (0.00%)
--
12,800
0.00%
0.00 (0.00%)
222.50
-0.15 (27.27%)
5,53,600
+4.22%
--
0.00 (0.00%)
223.00
0.00 (0.00%)
6,400
+100.00%
--
0.00 (0.00%)
224.00
0.00 (0.00%)
--
3,16,800
-3.88%
-4.45 (18.58%)
225.00
-0.20 (33.33%)
27,32,800
+6.75%
--
0.00 (0.00%)
226.00
0.00 (0.00%)
3,200
0.00%
--
0.00 (0.00%)
227.00
0.00 (0.00%)
35,200
0.00%
38,400
+9.09%
-1.25 (6.72%)
227.50
-0.35 (43.75%)
2,62,400
+51.85%
--
0.00 (0.00%)
228.00
+0.10 (11.11%)
6,400
0.00%
--
0.00 (0.00%)
229.00
0.00 (0.00%)
--
20,19,200
-4.68%
-2.15 (11.53%)
230.00
-0.30 (30.00%)
53,95,200
+2.37%
35,200
+22.22%
-3.80 (20.71%)
231.00
-0.45 (40.91%)
1,88,800
+31.11%
1,66,400
0.00%
0.00 (0.00%)
232.00
-0.40 (32.00%)
1,72,800
+28.57%
1,69,600
-1.85%
-0.55 (3.90%)
232.50
-0.50 (37.04%)
5,66,400
+0.57%
1,40,800
-2.22%
-1.10 (7.46%)
233.00
-0.45 (32.14%)
3,87,200
+2.54%
1,28,000
-2.44%
-0.60 (4.48%)
234.00
-0.40 (25.81%)
4,25,600
+12.71%
16,35,200
-3.22%
-2.45 (17.13%)
235.00
-0.45 (25.71%)
37,63,200
-10.16%
1,72,800
+1.89%
+0.80 (7.84%)
236.00
-0.35 (18.42%)
3,55,200
+21.98%
1,85,600
-1.69%
-2.40 (18.60%)
237.00
-0.50 (22.73%)
3,84,000
+71.43%
5,24,800
-2.38%
-2.55 (20.40%)
237.50
-0.40 (17.78%)
6,75,200
+2.93%
1,76,000
-1.79%
-2.30 (18.78%)
238.00
-0.45 (18.75%)
2,46,400
+42.59%
1,53,600
+2.13%
-3.40 (27.31%)
239.00
-0.40 (15.09%)
2,81,600
+4.76%
1,47,68,000
-1.05%
-2.35 (22.17%)
240.00
-0.35 (11.86%)
81,56,800
-3.41%
1,53,600
-15.79%
-2.60 (24.07%)
241.00
-0.25 (7.46%)
3,74,400
+19.39%
1,50,400
+9.30%
-2.15 (22.99%)
242.00
-0.25 (6.76%)
3,74,400
+3.54%
3,36,000
-1.87%
-2.25 (24.73%)
242.50
-0.10 (2.60%)
4,73,600
-9.20%
2,01,600
+3.28%
-2.20 (24.72%)
243.00
-0.20 (4.82%)
2,88,000
+21.62%
2,81,600
+15.79%
-1.95 (23.78%)
244.00
+0.05 (1.10%)
1,95,200
+7.02%
66,91,200
+14.89%
-2.05 (26.11%)
245.00
0.00 (0.00%)
32,54,400
-0.49%
4,35,200
0.00%
-1.85 (25.00%)
246.00
+0.10 (1.77%)
1,21,600
-11.63%
5,98,400
+31.69%
-2.05 (29.29%)
247.00
+0.30 (4.88%)
1,88,800
+13.46%
7,42,400
+18.37%
-2.10 (30.88%)
247.50
+0.10 (1.54%)
5,34,400
-5.11%
5,47,200
-12.31%
-1.90 (29.01%)
248.00
-0.10 (1.49%)
2,59,200
+10.96%
4,57,600
-7.74%
-1.80 (29.03%)
249.00
+0.40 (5.56%)
1,72,800
-8.47%
2,64,67,200
+5.44%
-1.75 (29.41%)
250.00
+0.25 (3.09%)
61,79,200
-2.52%
6,97,600
0.00%
-1.75 (31.25%)
251.00
+1.30 (15.38%)
1,47,200
-4.17%
4,41,600
+0.73%
-1.60 (30.77%)
252.00
+1.05 (11.35%)
2,30,400
-1.37%
6,78,400
+25.44%
-1.50 (29.70%)
252.50
+1.00 (10.58%)
4,73,600
-9.20%
2,40,000
-15.73%
-1.60 (32.00%)
253.00
-1.10 (8.09%)
51,200
0.00%
3,84,000
-14.89%
-1.40 (30.11%)
254.00
+1.25 (11.36%)
2,20,800
0.00%
67,42,400
+2.18%
-1.50 (33.71%)
255.00
+0.80 (6.90%)
23,74,400
-3.64%
6,49,600
+4.10%
-1.30 (30.95%)
256.00
+0.15 (1.08%)
1,31,200
+2.50%
3,93,600
-3.15%
-1.30 (32.50%)
257.00
+1.50 (11.41%)
1,63,200
+2.00%
8,00,000
+10.13%
-1.25 (32.47%)
257.50
+2.65 (20.23%)
4,32,000
+1.50%
1,92,000
+3.45%
-1.25 (32.89%)
258.00
+0.80 (5.57%)
2,17,600
+1.49%
2,17,600
-12.82%
-1.15 (31.94%)
259.00
+1.95 (13.18%)
1,37,600
-4.44%
2,17,88,800
+0.44%
-1.15 (33.82%)
260.00
+1.20 (7.74%)
50,91,200
-4.16%
4,22,400
-2.94%
-1.15 (35.94%)
261.00
+2.30 (14.42%)
22,400
0.00%
7,29,600
-5.39%
-1.05 (33.87%)
262.00
0.00 (0.00%)
9,600
0.00%
6,56,000
+0.49%
-1.00 (33.33%)
262.50
0.00 (0.00%)
96,000
0.00%
7,45,600
+9.91%
-0.95 (32.76%)
263.00
-0.25 (1.31%)
9,600
-25.00%
5,24,800
-5.75%
-1.00 (35.71%)
264.00
0.00 (0.00%)
--
62,01,600
-1.07%
-0.90 (34.62%)
265.00
+0.55 (2.69%)
6,11,200
-2.55%
2,33,600
+1.39%
-0.90 (35.29%)
266.00
0.00 (0.00%)
--
1,44,000
+50.00%
-0.85 (34.69%)
267.00
0.00 (0.00%)
--
4,38,400
+2.24%
-0.85 (35.42%)
267.50
0.00 (0.00%)
--
60,800
-60.42%
-0.80 (34.78%)
268.00
0.00 (0.00%)
--
89,600
-40.43%
-0.80 (35.56%)
269.00
0.00 (0.00%)
--
1,51,39,200
+3.70%
-0.75 (35.71%)
270.00
+1.45 (6.04%)
18,14,400
-11.41%
--
0.00 (0.00%)
271.00
0.00 (0.00%)
--
19,200
-81.25%
-0.60 (31.58%)
272.00
0.00 (0.00%)
--
2,88,000
-9.09%
-0.65 (34.21%)
272.50
0.00 (0.00%)
--
--
0.00 (0.00%)
273.00
0.00 (0.00%)
--
--
0.00 (0.00%)
274.00
0.00 (0.00%)
--
39,32,800
-2.54%
-0.65 (37.14%)
275.00
0.00 (0.00%)
3,200
0.00%
1,47,200
0.00%
0.00 (0.00%)
276.00
0.00 (0.00%)
--
--
0.00 (0.00%)
277.00
0.00 (0.00%)
--
5,95,200
-3.63%
-0.60 (40.00%)
277.50
0.00 (0.00%)
--
86,400
0.00%
0.00 (0.00%)
278.00
0.00 (0.00%)
--
80,000
0.00%
0.00 (0.00%)
279.00
0.00 (0.00%)
--
1,23,20,000
-0.31%
-0.50 (37.04%)
280.00
+1.25 (3.68%)
2,17,600
-11.69%
35,200
0.00%
-0.90 (64.29%)
281.00
0.00 (0.00%)
--
--
0.00 (0.00%)
282.00
0.00 (0.00%)
--
3,07,200
-3.03%
-0.50 (40.00%)
282.50
0.00 (0.00%)
--
--
0.00 (0.00%)
283.00
0.00 (0.00%)
--
1,12,000
+2.94%
-0.45 (40.91%)
284.00
0.00 (0.00%)
--
94,88,000
+0.41%
-0.35 (31.82%)
285.00
0.00 (0.00%)
9,600
0.00%