ITC 30Sep2025

Add to Watchlist

LIVE

NSE

Sep 29, 15:31

404.55

-0.65 (-0.16%)

BSE: 500875 | NSE: ITC | ISIN: INE154A01025

Open Price	405.25
High Price	407.70
Low Price	403.30
Prev. Close	405.20
Spot Price	407.25
Open Int PCR	0.66
Prev OI PCR	0.65
Bid Price	404.55
Bid Qty	8,000
Rollover %	81.36%

Average Price	405.95
No. of Contracts Traded	17,311
Turnover (Rs. in lakhs)	112,438.41
Market Lot	1600
Open Interest	21,230,400
Open Int. Chg	-21,820,800
Open Int. Chg %	-50.69
Offer Price	405.00
Offer Qty	1,600
Rollover Cost	2.45

	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

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

-	-	-	-	-	340.00	0.05	-	-	44,800	-
55.00	0.15	3,200	28,800	-	350.00	0.05	-	-	171,200	-
42.90	-	-	52,800	-	360.00	0.05	-	24,000	188,800	-24,000
-	-	-	-	-	365.00	0.05	-	8,000	104,000	-8,000
30.40	-	-	24,000	-	370.00	0.05	-	9,600	737,600	-9,600
26.50	-	-	49,600	-	375.00	0.05	-	86,400	400,000	-81,600
25.20	-0.05	3,200	120,000	-1,600	380.00	0.10	-	227,200	1,225,600	-107,200
21.90	1.95	3,200	161,600	-1,600	385.00	0.05	-0.10	120,000	678,400	-68,800
15.20	-0.10	16,000	129,600	-3,200	390.00	0.10	-0.20	611,200	1,929,600	-246,400
9.80	-0.65	488,000	155,200	-19,200	395.00	0.15	-0.35	988,800	681,600	-292,800
4.60	-1.30	2,971,200	641,600	-422,400	400.00	0.30	-0.65	4,195,200	2,512,000	-715,200
1.50	-0.95	5,824,000	1,518,400	-620,800	405.00	1.40	-1.10	5,766,400	2,697,600	-51,200
0.20	-0.60	11,528,000	4,417,600	-1,251,200	410.00	4.60	-1.20	2,467,200	1,056,000	-520,000
0.05	-0.20	1,945,600	3,414,400	-384,000	415.00	7.65	-2.65	310,400	915,200	-142,400
0.10	-0.05	1,249,600	4,758,400	-376,000	420.00	13.25	-1.80	360,000	1,032,000	-265,600
0.05	-	460,800	3,398,400	-214,400	425.00	17.75	-2.35	252,800	315,200	-43,200
0.05	-	340,800	2,888,000	-214,400	430.00	23.00	-2.00	56,000	422,400	-40,000
0.05	-	40,000	1,603,200	-36,800	435.00	30.50	-	12,800	100,800	-12,800
0.05	-0.05	188,800	974,400	-67,200	440.00	34.50	-0.50	75,200	238,400	-19,200
0.05	-	75,200	188,800	-59,200	445.00	38.25	7.35	3,200	150,400	-1,600
0.05	-	137,600	1,280,000	-30,400	450.00	43.00	-2.15	222,400	385,600	-8,000
0.10	-	-	212,800	-	455.00	53.00	-	-	35,200	-
0.05	-	20,800	622,400	11,200	460.00	53.20	-2.30	14,400	25,600	-8,000
0.05	-	3,200	206,400	-1,600	470.00	63.80	-1.20	4,800	25,600	-1,600
0.05	-	12,800	206,400	-12,800	480.00	73.00	-4.70	38,400	83,200	-33,600

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	21,230,400	-21,820,800	-50.69%
Call	27,052,800	-3,705,600	-12.05%
Put	16,156,800	-2,700,800	-14.32%
Total	64,440,000	-28,227,200	-30.46%

	Current OI	Change	% Chg
Future	89,929,600	19,044,800	26.87%
Call	19,480,000	1,843,200	10.45%
Put	14,515,200	2,155,200	17.44%
Total	123,924,800	23,043,200	22.84%

	Current OI	Change	% Chg
Future	2,729,600	107,200	4.09%
Call	632,000	24,000	3.95%
Put	673,600	-3,200	-0.47%
Total	4,035,200	128,000	3.28%

Change in Volumes

	Current Vol	Change	% Chg
Future	27,697,600	2,291,200	9.02%
Call	25,312,000	-34,288,000	-57.53%
Put	15,854,400	-10,531,200	-39.91%
Total	68,864,000	-42,528,000	-38.18%

	Current Vol	Change	% Chg
Future	33,388,800	8,819,200	35.89%
Call	16,702,400	1,422,400	9.31%
Put	8,720,000	-84,800	-0.96%
Total	58,811,200	10,156,800	20.88%

	Current Vol	Change	% Chg
Future	644,800	284,800	79.11%
Call	96,000	-36,800	-27.71%
Put	57,600	19,200	50.00%
Total	798,400	267,200	50.30%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ITC	192,400,000	125,141,284	153.75%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ITC 30Sep2025 - 410.00	0.20	11,528,000
ITC 30Sep2025 - 405.00	1.50	5,824,000
ITC 30Sep2025 - 400.00	4.60	2,971,200
ITC 30Sep2025 - 415.00	0.05	1,945,600
ITC 30Sep2025 - 420.00	0.10	1,249,600

Most Active Puts

Puts	Price	Volumes
ITC 30Sep2025 - 405.00	1.40	5,766,400
ITC 30Sep2025 - 400.00	0.30	4,195,200
ITC 30Sep2025 - 410.00	4.60	2,467,200
ITC 30Sep2025 - 395.00	0.15	988,800
ITC 30Sep2025 - 390.00	0.10	611,200