ITC Option Chain
Explore full NSE Option Chain for ITC Ltd on 5paisa, your trusted platform for options trading. View vital data points like strike prices, expiry dates, ratios of put/call, & open interest. Designed for traders of all experience levels, our NSE Option Chain helps you decode market movements & craft customized trading strategies to boost your trading success.
iThe current values are delayed, open demat account for live values.
| CALLS | PUTS | |||||
|---|---|---|---|---|---|---|
| Volume | Open Int | LTP | Stike Price | LTP | Open Int | Volume |
| - | - | - | 360 | ₹ 1+6.67 % | 2.74 L+10 % | 60.8 K |
| - | - | - | 370 | ₹ 1+4.55 % | 2.64 L+7 % | 1.42 L |
| - | - | - | 380 | ₹ 2+0 % | 3.26 L+10 % | 75.2 K |
| - | - | - | 390 | ₹ 2+2.08 % | 2.9 L-6.7 % | 68.8 K |
| - | - | - | 395 | - | - | - |
| 73.6 K | 1.6 L-23.66 % | ₹ 41+6.44 % | 400 | ₹ 4-1.37 % | 19.42 L-4.63 % | 6.02 L |
| 1.02 L | 1.2 L+0 % | ₹ 32+0 % | 405 | ₹ 4-3.33 % | 91.2 K-3.39 % | 70.4 K |
| 1.6 K | 46.4 K+0 % | ₹ 31+4.01 % | 410 | ₹ 5-4.5 % | 6.35 L-3.64 % | 1.6 L |
| 6.4 K | 27.2 K+0 % | ₹ 29+11.11 % | 415 | ₹ 7-5.11 % | 1.84 L+1 % | 57.6 K |
| 33.6 K | 2.78 L+1 % | ₹ 25+9.11 % | 420 | ₹ 8-4.19 % | 14.72 L-3.46 % | 4.08 L |
| 73.6 K | 1.31 L+24 % | ₹ 21+10.68 % | 425 | ₹ 10-5.42 % | 4.93 L+9 % | 1.97 L |
| 2.85 L | 7.18 L-0.88 % | ₹ 19+14.72 % | 430 | ₹ 12-6.07 % | 18.93 L+2 % | 4.66 L |
| 6.11 L | 8.75 L-0.55 % | ₹ 16+16.3 % | 435 | ₹ 14-6.44 % | 6.98 L+6 % | 2.69 L |
| 11.22 L | 23.89 L+5 % | ₹ 14+16.88 % | 440 | ₹ 16-6.63 % | 15.92 L+6 % | 2.86 L |
| Spot Price: 440 | ||||||
| 6.83 L | 13.74 L+3 % | ₹ 11+19.9 % | 445 | ₹ 19-6.14 % | 2.1 L+10 % | 94.4 K |
| 17.74 L | 32.83 L+0 % | ₹ 10+19.25 % | 450 | ₹ 22-5.73 % | 6.05 L+4 % | 43.2 K |
| 2.19 L | 4.53 L-7.52 % | ₹ 8+22.73 % | 455 | ₹ 30+0 % | 62.4 K+0 % | 43.2 K |
| 6.88 L | 26 L+7 % | ₹ 7+22.02 % | 460 | ₹ 29-5.83 % | 2.22 L+2 % | 6.4 K |
| 1.58 L | 1.52 L+12 % | ₹ 6+27.59 % | 465 | ₹ 34-4.96 % | 8 K+0 % | 3.2 K |
| 5.78 L | 16.19 L+7 % | ₹ 5+26.03 % | 470 | ₹ 38-7.43 % | 75.2 K+0 % | 3.2 K |
| 94.4 K | 4.35 L+1 % | ₹ 4+31.03 % | 475 | ₹ 38+0 % | 1.6 K+0 % | 0 |
| 7.14 L | 12.78 L-1.36 % | ₹ 3+29.17 % | 480 | ₹ 48-0.83 % | 46.4 K+0 % | 6.4 K |
| 1.28 L | 2.13 L+29 % | ₹ 3+35.9 % | 485 | ₹ 1-62.26 % | 86.4 K+0 % | 2.38 L |
| 1.65 L | 3.26 L+22 % | ₹ 2+40.63 % | 490 | ₹ 55+0 % | 1.6 K+0 % | 0 |
| 76.8 K | 33.6 K+0 % | ₹ 0+0 % | 495 | - | - | - |
| 4.67 L | 17.68 L+3 % | ₹ 2+33.33 % | 500 | ₹ 66-1.28 % | 96 K+0 % | 33.6 K |
| 1.84 L | 2.05 L-5.88 % | ₹ 1+35.29 % | 510 | - | - | - |
| 0 | 25.6 K+0 % | ₹ 0+0 % | 515 | - | - | - |
| 1.71 L | 4.5 L+14 % | ₹ 1+30.77 % | 520 | ₹ 88+0 % | 1.6 K+0 % | 1.6 K |
| 3.2 K | 3.2 K+0 % | ₹ 0+0 % | 525 | - | - | - |
| 27.2 K | 1.06 L+0 % | ₹ 0+0 % | 530 | - | - | - |
| 3.2 K | 1.07 L+0 % | ₹ 0+0 % | 540 | - | - | - |
iThe current values are delayed, open demat account for live values.
ITC Option Chain Options Company Performance
Day Range
- Low 15.65
- High 19.25
- Prev. Close 16.3
- Open 17.3
- Strike Price 430
- Avg Price 17.3
- Open Interest 0.07 Cr
- Chg in OI% -0.88
- Market Lot 1600 Shares
Please Login
By proceeding, you agree T&C*