loader2
Login Open ICICI 3-in-1 Account
  • Text Size
  • Text to Speech
  • Color Contrast
  • Pause Animations

ITC OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: SBIN| HDFCBANK| TCS| ADANIENT| BAJFINANCE
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
6.78
346.32%
493
-99.67%
9.50
-1.55%
275
2.45
-2.00%
1,822
-99.84%
14.91
179.88%
0.02
0.00%
0
-100.00%
42.00
0.00%
240
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.08
0.00%
0
-100.00%
31.60
0.00%
250
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.38
1.18%
5
-99.99%
22.60
1.80%
260
0.50
-9.09%
265
-99.98%
10.77
5.32%
0.66
-66.12%
0
-100.00%
0.25
0.00%
325
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.86
0.00%
25
-99.86%
0.35
-22.22%
345
41.05
6.62%
28
-99.90%
0.78
104.17%
9.71
4.30%
56
-99.96%
0.25
0.00%
360
56.10
5.55%
127
-99.97%
8.70
25.35%
13.07
204.85%
399
-99.33%
0.40
0.00%
315
14.00
13.36%
104
-99.97%
19.36
4.31%
6.78
346.32%
493
-99.67%
9.50
-1.55%
275
2.45
-2.00%
1,822
-99.84%
14.91
179.88%
17.23
0.94%
116
-99.91%
0.15
0.00%
342
58.90
3.15%
17
-98.94%
18.50
0.17%
7.01
-1.57%
17
-99.79%
0.10
0.00%
352
0.0
0.0%
0.0
0.0%
0.0
0.0%
173.25
-1.45%
2,470
-99.95%
1.00
5.26%
302
20.85
-1.18%
10
-99.99%
34.70
-0.09%
11.47
2.72%
138
-99.98%
0.40
0.00%
317
0.0
0.0%
0.0
0.0%
0.0
0.0%
4.26
0.00%
18
0.00%
0.40
0.00%
315
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.11
133.33%
1
-99.97%
0.70
0.00%
338
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.26
-98.09%
5
-100.00%
0.70
-88.43%
308
8.85
-2.21%
563
-99.95%
7.52
43.29%
2.69
80.65%
171
-99.95%
1.55
-26.19%
323
20.30
0.00%
40
0.00%
0.61
0.00%
1.94
0.00%
0
0.00%
0.25
0.00%
325
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.22
0.00%
0
0.00%
0.20
0.00%
330
0.0
0.0%
0.0
0.0%
0.0
0.0%
4.94
0.00%
631
0.00%
7.75
0.00%
278
3.30
247.37%
1,504
-97.31%
9.06
2,076.92%
0.11
0.00%
0
0.00%
13.65
0.00%
268
0.0
0.0%
0.0
0.0%
0.0
0.0%
72.85
-0.61%
4,681
-99.95%
3.95
6.76%
285
6.85
-3.52%
408
-99.98%
24.50
-0.13%
0.26
45.45%
0
-100.00%
0.20
33.33%
335
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.06
0.00%
0
-100.00%
0.20
0.00%
330
0.0
0.0%
0.0
0.0%
0.0
0.0%
10.30
0.00%
95
0.00%
0.65
0.00%
310
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.25
0.00%
13
0.00%
0.35
0.00%
320
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.47
9.52%
79
-99.93%
1.00
-33.33%
328
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.73
10,700.00%
42
-97.38%
1.40
-87.72%
298
4.35
-5.43%
332
-99.68%
2.53
351.43%
47.81
5.40%
3,522
-99.95%
1.15
9.52%
300
18.85
-1.82%
51
-99.95%
1.81
-3.42%
0.85
0.00%
12
-99.88%
0.10
-33.33%
347
0.0
0.0%
0.0
0.0%
0.0
0.0%
4.24
-0.75%
10
-99.99%
11.70
1.74%
272
1.75
-2.78%
248
-99.96%
13.62
0.83%
59.73
-1.71%
695
-99.95%
1.40
3.70%
297
16.55
0.30%
38
-99.95%
34.48
-0.97%
9.07
-11.68%
181
-99.98%
0.20
0.00%
332
0.0
0.0%
0.0
0.0%
0.0
0.0%
22.75
0.00%
1,983
0.00%
4.15
0.00%
285
6.60
0.00%
1,033
0.00%
11.02
0.00%
1.66
0.00%
60
0.00%
9.55
0.00%
275
2.25
0.00%
154
0.00%
5.46
0.00%
5.55
12.30%
24
-100.00%
0.90
-89.29%
303
6.25
-4.58%
1,185
-99.91%
9.42
130.98%
47.81
5.40%
3,522
-99.95%
1.15
9.52%
300
18.85
-1.82%
51
-99.95%
1.81
-3.42%
12.24
-10.42%
294
-99.99%
0.80
14.29%
305
0.0
0.0%
0.0
0.0%
0.0
0.0%
103.31
-2.48%
2,449
-99.96%
2.45
4.26%
290
10.35
1.47%
73
-99.95%
9.36
80.00%
0.02
0.00%
0
0.00%
50.00
0.00%
252
0.0
0.0%
0.0
0.0%
0.0
0.0%
85.84
-0.32%
694
-99.99%
0.30
0.00%
322
40.00
-2.79%
1
-100.00%
11.66
-0.14%
2.40
0.00%
2
-100.00%
0.20
-20.00%
327
0.0
0.0%
0.0
0.0%
0.0
0.0%
38.75
0.00%
2,491
0.00%
5.10
0.00%
283
5.45
303.70%
1,219
-98.91%
5.89
466.15%
0.85
0.00%
18
0.00%
11.05
0.00%
273
1.75
0.00%
99
0.00%
1.33
0.00%
0.02
0.00%
0
0.00%
30.90
0.00%
265
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.18
0.00%
0
0.00%
0.15
0.00%
335
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
0.00%
0
-100.00%
38.25
0.00%
245
0.0
0.0%
0.0
0.0%
0.0
0.0%
11.78
2.08%
248
-99.98%
0.60
20.00%
310
0.0
0.0%
0.0
0.0%
0.0
0.0%
18.32
9.26%
482
-99.97%
0.35
16.67%
320
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.13
0.00%
0
-100.00%
19.95
0.00%
262
0.0
0.0%
0.0
0.0%
0.0
0.0%
62.16
-7.28%
1,361
-99.93%
2.10
5.00%
292
11.95
-2.05%
190
-99.96%
37.10
-1.28%
2.05
0.00%
0
-100.00%
0.20
0.00%
337
0.0
0.0%
0.0
0.0%
0.0
0.0%
27.14
0.00%
75
0.00%
0.85
0.00%
305
22.60
0.00%
5
0.00%
5.07
0.00%
6.03
0.00%
511
0.00%
3.15
0.00%
288
8.80
340.00%
97
-99.89%
2.74
58.33%
13.70
0.00%
640
0.00%
2.65
0.00%
290
10.00
0.00%
99
0.00%
4.72
0.00%
12.24
-10.42%
294
-99.99%
0.80
14.29%
305
0.0
0.0%
0.0
0.0%
0.0
0.0%
18.32
9.26%
482
-99.97%
0.35
16.67%
320
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.06
0.00%
0
-100.00%
0.20
0.00%
330
0.0
0.0%
0.0
0.0%
0.0
0.0%
26.18
-1.80%
619
-99.97%
1.65
3.13%
295
15.10
2.37%
11
-99.98%
1.44
-2.17%
0.02
0.00%
0
-100.00%
35.00
0.00%
247
0.0
0.0%
0.0
0.0%
0.0
0.0%
6.91
-5.88%
290
-99.98%
8.25
5.10%
277
3.10
-4.62%
836
-99.98%
29.28
-3.58%
15.87
-11.59%
2,181
-99.85%
3.30
6.45%
287
8.15
-2.40%
334
-99.91%
11.31
2.32%
5.23
0.00%
185
0.00%
1.95
0.00%
293
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
-98.26%
0
-100.00%
0.35
-88.52%
318
0.0
0.0%
0.0
0.0%
0.0
0.0%
23.36
0.00%
374
0.00%
1.65
0.00%
295
14.05
0.00%
141
0.00%
9.02
0.00%
32.10
0.00%
131
0.00%
1.15
0.00%
300
19.00
0.00%
1
0.00%
8.06
0.00%
7.58
2.38%
246
-99.97%
13.45
2.67%
270
1.40
0.00%
818
-99.97%
16.48
-16.73%
48.85
447.13%
6,873
-99.73%
6.35
-0.78%
280
Spot Price: 280.70
4.25
-4.49%
4,312
-99.93%
26.50
10.33%
13.07
204.85%
399
-99.33%
0.40
0.00%
315
14.00
13.36%
104
-99.97%
19.36
4.31%
12.96
3.58%
458
-99.95%
0.45
-18.18%
340
36.65
7.64%
290
-99.84%
9.04
76.01%
17.73
3.17%
257
-99.96%
0.35
0.00%
350
46.00
5.63%
390
-99.83%
17.38
40.31%
0.51
3.23%
1
-99.99%
0.20
-33.33%
355
50.90
3.88%
137
-99.97%
8.40
29.63%
11.78
2.08%
248
-99.98%
0.60
20.00%
310
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.66
-66.12%
0
-100.00%
0.25
0.00%
325
0.0
0.0%
0.0
0.0%
0.0
0.0%
48.85
447.13%
6,873
-99.73%
6.35
-0.78%
280
Spot Price: 280.70
4.25
-4.49%
4,312
-99.93%
26.50
10.33%
0.45
7.69%
4
-99.94%
15.50
2.99%
267
0.90
-10.00%
206
-99.92%
20.38
-0.55%
27.12
2.29%
390
-99.96%
0.70
0.00%
307
25.60
-0.78%
39
-99.90%
14.21
-0.56%
85.76
-1.80%
1,330
-99.97%
0.50
0.00%
312
30.45
-0.16%
6
-100.00%
13.57
-0.35%
1.15
213.04%
84
-99.83%
0.70
-30.00%
333
28.00
0.00%
2
0.00%
0.05
0.00%
0.06
-98.81%
0
-100.00%
0.55
-87.21%
313
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.16
-50.00%
19
-99.97%
0.35
-36.36%
343
38.70
0.00%
4
0.00%
0.06
0.00%
6.24
0.00%
1,280
0.00%
6.65
0.00%
280
4.10
0.00%
1,655
0.00%
26.32
0.00%
0.05
0.00%
0
-100.00%
49.80
0.00%
255
0.0
0.0%
0.0
0.0%
0.0
0.0%
103.31
-2.48%
2,449
-99.96%
2.45
4.26%
290
10.35
1.47%
73
-99.95%
9.36
80.00%
26.18
-1.80%
619
-99.97%
1.65
3.13%
295
15.10
2.37%
11
-99.98%
1.44
-2.17%
0.26
45.45%
0
-100.00%
0.20
33.33%
335
0.0
0.0%
0.0
0.0%
0.0
0.0%
72.85
-0.61%
4,681
-99.95%
3.95
6.76%
285
6.85
-3.52%
408
-99.98%
24.50
-0.13%
20.78
24.54%
2,865
-99.91%
5.30
4.95%
282
5.15
-3.74%
1,520
-99.86%
18.69
-6.11%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91