Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ITC

Stock

Expiry Date

SEARCH FUTURES

ITC 30Dec2025

LIVE
NSE
Dec 11, 12:38

403.85

-0.25 (-0.06%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 404.85
High Price 404.85
Low Price 402.00
Prev. Close 404.10
Spot Price 402.40
Open Int PCR 0.74
Prev OI PCR 0.75
Bid Price 403.80
Bid Qty 3,200
Rollover % 6.25%
Average Price 403.15
No. of Contracts Traded 1,353
Turnover (Rs. in lakhs) 8,727.39
Market Lot 1600
Open Interest 160,393,600
Open Int. Chg 132,800
Open Int. Chg % 0.08
Offer Price 403.95
Offer Qty 3,200
Rollover Cost 2.25

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 340.00 0.10 - - 1,600 -
- - - - - 345.00 0.05 - - 4,800 -
- - - - - 350.00 0.10 - - 92,800 -
- - - - - 355.00 0.10 - - 28,800 -
- - - - - 360.00 0.10 -0.05 1,600 94,400 -
- - - - - 365.00 0.15 - 3,200 9,600 -
32.50 - - 6,400 - 370.00 0.15 - 22,400 574,400 4,800
- - - - - 372.50 0.15 - - 16,000 -
30.95 - - 8,000 - 375.00 0.20 - 46,400 2,057,600 3,200
33.90 - - 11,200 - 377.50 0.25 - 30,400 1,884,800 -16,000
23.50 -0.90 17,600 443,200 12,800 380.00 0.35 -0.05 171,200 1,867,200 70,400
- - - - - 382.50 0.40 -0.10 54,400 142,400 -6,400
20.00 - - 28,800 - 385.00 0.55 - 201,600 1,448,000 -57,600
- - - - - 387.50 0.70 - 46,400 672,000 -9,600
14.55 -0.45 216,000 475,200 -56,000 390.00 0.95 -0.05 304,000 9,072,000 -4,800
13.85 - - 81,600 - 392.50 1.15 -0.05 81,600 729,600 1,600
10.40 -0.45 134,400 260,800 -8,000 395.00 1.55 -0.10 393,600 1,484,800 38,400
8.35 -0.55 91,200 264,000 20,800 397.50 2.05 -0.15 446,400 627,200 -25,600
6.65 -0.45 2,041,600 3,448,000 150,400 400.00 2.75 -0.15 2,184,000 5,166,400 59,200
5.05 -0.50 1,377,600 1,060,800 89,600 402.50 3.70 -0.15 1,308,800 1,497,600 56,000
3.75 -0.45 3,494,400 6,860,800 46,400 405.00 4.95 -0.05 956,800 2,948,800 24,000
2.75 -0.40 947,200 1,209,600 -6,400 407.50 6.40 - 102,400 1,000,000 -
2.00 -0.30 2,763,200 10,739,200 -1,600 410.00 8.20 0.20 56,000 3,014,400 9,600
1.50 -0.20 371,200 827,200 60,800 412.50 9.95 0.05 - 364,800 -
1.05 -0.15 628,800 3,214,400 92,800 415.00 12.10 0.15 11,200 763,200 -1,600
0.80 -0.10 99,200 1,009,600 1,600 417.50 14.55 0.55 22,400 41,600 -1,600
0.65 -0.05 790,400 5,524,800 -24,000 420.00 16.95 0.65 51,200 1,662,400 3,200
0.50 -0.05 44,800 299,200 -27,200 422.50 18.60 -0.10 - 41,600 -
0.40 -0.05 161,600 1,580,800 -16,000 425.00 20.95 - - 193,600 -
0.35 - 32,000 160,000 -16,000 427.50 21.60 - - 4,800 -
0.35 - 356,800 2,776,000 230,400 430.00 26.70 0.70 6,400 467,200 -1,600
0.30 -0.20 56,000 294,400 3,200 432.50 25.75 - - 9,600 -
0.20 -0.05 64,000 1,395,200 -9,600 435.00 29.60 -0.15 - 72,000 -
0.25 - - 934,400 - 437.50 - - - - -
0.15 -0.05 8,000 2,380,800 -1,600 440.00 37.00 - - 286,400 -
0.20 -0.05 - 27,200 - 442.50 - - - - -
0.15 - 3,200 371,200 - 445.00 36.50 - - 6,400 -
0.15 - - 51,200 - 447.50 - - - - -
0.20 - 4,800 5,724,800 - 450.00 45.00 - - 726,400 -
0.15 - 1,600 19,200 - 455.00 47.00 - - 6,400 -
0.10 -0.05 4,800 385,600 - 460.00 53.90 - - 48,000 -
0.10 - - 1,600 - 465.00 - - - - -
0.10 - 6,400 112,000 - 470.00 63.40 - - 110,400 -
0.10 - - 19,200 - 475.00 - - - - -
0.10 - 73,600 433,600 - 480.00 72.00 - - 12,800 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 160,393,600 132,800 0.08%
Call
 52,440,000 542,400 1.05%
Put
 39,252,800 145,600 0.37%
Total
 252,086,400 820,800 0.33%
Change in Volumes
Current Vol Change % Chg
Future
 2,164,800 -3,520,000 -61.92%
Call
 13,790,400 -9,852,800 -41.67%
Put
 6,502,400 -5,496,000 -45.81%
Total
 22,457,600 -18,868,800 -45.66%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
 268,699,200 125,140,800 214.72%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 30Dec2025 - 405.00 3.75 3,494,400
ITC 30Dec2025 - 410.00 2.00 2,763,200
ITC 30Dec2025 - 400.00 6.65 2,041,600
ITC 30Dec2025 - 402.50 5.05 1,377,600
ITC 30Dec2025 - 407.50 2.75 947,200
Most Active Puts
Puts Price Volumes
ITC 30Dec2025 - 400.00 2.75 2,184,000
ITC 30Dec2025 - 402.50 3.70 1,308,800
ITC 30Dec2025 - 405.00 4.95 956,800
ITC 30Dec2025 - 397.50 2.05 446,400
ITC 30Dec2025 - 395.00 1.55 393,600

Fundamentals

Market Cap
504,157.49
* EPS (TTM)
28.17
* P/E
14.28
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
1,600
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
66.53
DELIVERY AVERAGES
3-Day 60.42%
5-Day 60.99%
8-Day 60.25%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347