ITC 28Apr2026

Add to Watchlist

LIVE

NSE

Apr 02, 15:30

293.50

0.10 (0.03%)

BSE: 500875 | NSE: ITC | ISIN: INE154A01025

Open Price	291.75
High Price	294.45
Low Price	289.55
Prev. Close	293.40
Spot Price	292.85
Open Int PCR	0.63
Prev OI PCR	0.84
Bid Price	293.30
Bid Qty	3200

Average Price	292.44
No. of Contracts Traded	7,949
Turnover (Rs. in lakhs)	37,193.69
Market Lot	1600
Open Interest	152,936,000
Open Int. Chg	531,200
Open Int. Chg %	0.35

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

59.00	-	-	4,800	-	230.00	0.20	-0.05	57,600	70,400	-8,000
-	-	-	-	-	235.00	-	-	-	-	-
-	-	-	-	-	240.00	0.40	-	110,400	203,200	12,800
-	-	-	-	-	243.50	-	-	-	-	-
-	-	-	-	-	245.00	0.40	-0.25	-	-	-
43.90	0.55	9,600	14,400	3,200	250.00	0.55	-0.10	942,400	900,800	88,000
-	-	-	-	-	253.50	-	-	-	-	-
44.00	-	-	1,600	-	255.00	-	-	-	-	-
-	-	-	-	-	257.50	-	-	-	-	-
39.00	-	-	3,200	-	260.00	1.00	-0.10	2,409,600	1,926,400	865,600
-	-	-	-	-	262.50	1.00	-0.25	145,600	222,400	70,400
-	-	-	-	-	263.50	-	-	-	-	-
-	-	-	-	-	265.00	1.25	-0.20	371,200	1,342,400	27,200
-	-	-	-	-	267.50	1.50	-0.20	1,363,200	1,417,600	368,000
25.50	0.05	6,400	350,400	-3,200	270.00	1.75	-0.20	864,000	1,553,600	-104,000
-	-	-	-	-	272.50	1.80	-0.45	195,200	387,200	-60,800
-	-	-	-	-	273.50	-	-	-	-	-
20.60	-0.55	20,800	209,600	9,600	275.00	2.30	-0.30	971,200	1,756,800	320,000
-	-	-	-	-	277.50	2.65	-0.35	168,000	582,400	4,800
-	-	-	-	-	278.50	-	-	-	-	-
16.25	-0.90	158,400	833,600	28,800	280.00	3.10	-0.40	1,534,400	4,022,400	158,400
-	-	-	-	-	282.50	3.25	-0.75	376,000	560,000	41,600
-	-	-	-	-	283.50	-	-	-	-	-
12.70	-0.50	779,200	934,400	171,200	285.00	4.10	-0.50	2,454,400	2,076,800	611,200
10.45	-1.00	598,400	520,000	83,200	287.50	4.70	-0.65	1,564,800	982,400	185,600
-	-	-	-	-	288.50	-	-	-	-	-
9.00	-0.90	6,326,400	3,283,200	292,800	290.00	5.60	-0.70	4,932,800	4,740,800	460,800
7.40	-1.05	2,508,800	1,062,400	62,400	292.50	6.55	-0.75	1,369,600	1,001,600	-102,400
-	-	-	-	-	293.50	6.70	-0.85	486,400	217,600	-113,600
6.00	-1.10	5,148,800	2,840,000	379,200	295.00	7.60	-0.85	2,155,200	2,568,000	38,400
4.80	-1.10	2,265,600	1,147,200	131,200	297.50	8.95	-0.90	388,800	905,600	20,800
-	-	-	-	-	298.50	-	-	-	-	-
3.75	-1.20	24,198,400	19,489,600	11,155,200	300.00	10.35	-0.95	1,427,200	4,417,600	252,800
2.95	-1.05	6,995,200	3,939,200	3,606,400	302.50	13.30	0.40	6,400	177,600	-1,600
2.70	-1.10	1,019,200	385,600	224,000	303.50	12.85	-	-	132,800	-
2.30	-1.05	2,940,800	2,019,200	489,600	305.00	13.65	-0.80	172,800	576,000	32,000
1.95	-0.80	313,600	387,200	38,400	307.50	15.80	-	-	100,800	-
-	-	-	-	-	308.50	-	-	-	-	-
1.50	-0.75	9,080,000	5,801,600	1,414,400	310.00	18.00	-0.40	156,800	1,428,800	3,200
1.25	-0.60	460,800	403,200	158,400	312.50	19.95	-	-	19,200	-
1.20	-0.45	288,000	180,800	-43,200	313.50	-	-	-	-	-
1.05	-0.50	2,094,400	2,262,400	481,600	315.00	21.60	-1.55	6,400	508,800	4,800
0.80	-0.50	304,000	444,800	168,000	317.50	13.65	-	-	3,200	-
0.75	-0.35	176,000	323,200	-27,200	318.50	-	-	-	-	-
0.70	-0.35	5,668,800	5,617,600	884,800	320.00	27.00	0.05	24,000	1,672,000	-1,600
0.65	-0.20	94,400	203,200	38,400	322.50	31.95	-	-	70,400	-
-	-	-	-	-	323.50	-	-	-	-	-
0.55	-0.20	987,200	1,088,000	137,600	325.00	31.85	0.15	403,200	961,600	-67,200
0.45	-0.25	17,600	80,000	-8,000	327.50	34.50	-	-	6,400	-
-	-	-	-	-	328.50	-	-	-	-	-
0.35	-0.20	5,208,000	3,214,400	332,800	330.00	36.50	0.10	11,200	1,100,800	-1,600
0.30	-0.10	64,000	102,400	-6,400	332.50	21.00	-	-	1,600	-
0.30	-0.20	20,800	41,600	6,400	333.50	43.50	-0.30	-	46,400	-
0.30	-0.05	78,400	323,200	9,600	335.00	43.65	-1.85	6,400	172,800	3,200
0.25	-0.05	56,000	216,000	-3,200	337.50	40.00	-	-	4,800	-
-	-	-	-	-	338.50	-	-	-	-	-
0.20	-0.10	1,020,800	1,921,600	89,600	340.00	49.65	-0.90	1,600	889,600	1,600
-	-	-	-	-	342.50	51.95	-	-	27,200	-
0.25	-	142,400	196,800	-27,200	343.50	-	-	-	-	-
-	-	-	-	-	345.00	55.35	-0.05	-	126,400	-
-	-	-	-	-	347.50	55.05	-	-	1,600	-
0.20	-0.05	516,800	1,500,800	-22,400	350.00	56.30	1.10	27,200	1,224,000	4,800
-	-	-	-	-	352.50	-	-	-	-	-
0.25	0.05	22,400	62,400	1,600	353.50	-	-	-	-	-
0.20	-0.05	3,200	38,400	-	355.00	59.00	-	-	88,000	-
0.15	-0.05	105,600	524,800	38,400	360.00	68.20	-1.75	1,600	353,600	1,600
-	-	-	-	-	363.50	-	-	-	-	-
0.35	-	-	4,800	-	365.00	74.20	-	-	134,400	-
0.15	-	-	57,600	-	370.00	75.50	-0.65	11,200	168,000	-11,200
-	-	-	-	-	373.50	-	-	-	-	-
-	-	-	-	-	375.00	83.35	-	-	86,400	-
0.20	0.05	1,942,400	5,883,200	788,800	380.00	86.20	-	-	422,400	-
-	-	-	-	-	385.00	-	-	-	-	-
-	-	-	-	-	390.00	96.70	-2.35	808,000	1,520,000	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	152,936,000	531,200	0.35%
Call	67,918,400	21,084,800	45.02%
Put	43,881,600	3,105,600	7.62%
Total	264,736,000	24,721,600	10.30%

	Current OI	Change	% Chg
Future	9,878,400	368,000	3.87%
Call	2,531,200	590,400	30.42%
Put	329,600	73,600	28.75%
Total	12,739,200	1,032,000	8.82%

	Current OI	Change	% Chg
Future	227,200	102,400	82.05%
Call	1,600	0	0.00%
Put	0	0	0.00%
Total	228,800	102,400	81.01%

Change in Volumes

	Current Vol	Change	% Chg
Future	12,718,400	1,272,000	11.11%
Call	81,641,600	34,188,800	72.05%
Put	25,924,800	1,441,600	5.89%
Total	120,284,800	36,902,400	44.26%

	Current Vol	Change	% Chg
Future	996,800	-156,800	-13.59%
Call	1,587,200	-214,400	-11.90%
Put	227,200	-9,600	-4.05%
Total	2,811,200	-380,800	-11.93%

	Current Vol	Change	% Chg
Future	236,800	83,200	54.17%
Call	1,600	0	0.00%
Put	0	0	0.00%
Total	238,400	83,200	53.61%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ITC	277,704,000	131,788,800	210.72%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ITC 28Apr2026 - 300.00	3.75	24,198,400
ITC 28Apr2026 - 310.00	1.50	9,080,000
ITC 28Apr2026 - 302.50	2.95	6,995,200
ITC 28Apr2026 - 290.00	9.00	6,326,400
ITC 28Apr2026 - 320.00	0.70	5,668,800

Most Active Puts

Puts	Price	Volumes
ITC 28Apr2026 - 290.00	5.60	4,932,800
ITC 28Apr2026 - 285.00	4.10	2,454,400
ITC 28Apr2026 - 260.00	1.00	2,409,600
ITC 28Apr2026 - 295.00	7.60	2,155,200
ITC 28Apr2026 - 287.50	4.70	1,564,800