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 25Nov2025

LIVE
NSE
Oct 28, 15:13

420.65

-2.50 (-0.59%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 424.00
High Price 424.50
Low Price 419.00
Prev. Close 423.15
Spot Price 417.90
Open Int PCR 0.82
Prev OI PCR 0.78
Bid Price 420.60
Bid Qty 3,200
Average Price 420.91
No. of Contracts Traded 20,412
Turnover (Rs. in lakhs) 137,465.84
Market Lot 1600
Open Interest 155,612,800
Open Int. Chg 22,969,600
Open Int. Chg % 17.32
Offer Price 420.75
Offer Qty 3,200

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 0.15 - - 1,600 -
- - - - - 345.00 - - - - -
69.60 - - 3,200 - 350.00 0.20 - 4,800 52,800 4,800
- - - - - 355.00 - - - - -
- - - - - 360.00 - - - - -
- - - - - 365.00 0.20 0.05 9,600 14,400 -1,600
- - - - - 367.50 0.55 - - 32,000 -
- - - - - 370.00 0.20 -0.05 17,600 104,000 6,400
- - - - - 375.00 0.35 - 32,000 16,000 16,000
39.85 -4.60 11,200 233,600 8,000 380.00 0.35 - 144,000 628,800 73,600
- - - - - 382.50 0.40 -0.05 1,600 33,600 1,600
- - - - - 385.00 0.50 - 28,800 113,600 9,600
- - - - - 387.50 0.65 0.10 22,400 67,200 -17,600
30.75 -2.45 19,200 49,600 8,000 390.00 0.75 0.05 379,200 982,400 201,600
28.35 3.20 3,200 4,800 - 392.50 0.90 0.05 24,000 36,800 -
- - - - - 395.00 0.95 - 244,800 742,400 86,400
23.75 -4.45 3,200 28,800 - 397.50 1.30 0.15 40,000 75,200 11,200
22.00 -3.00 148,800 1,515,200 36,800 400.00 1.40 0.05 1,203,200 2,198,400 112,000
19.35 -2.55 1,600 20,800 -4,800 402.50 1.65 0.10 35,200 56,000 8,000
17.70 -2.60 43,200 164,800 -8,000 405.00 2.10 0.25 590,400 508,800 60,800
15.30 -2.55 3,200 30,400 - 407.50 2.90 0.55 100,800 78,400 6,400
13.95 -2.30 422,400 820,800 20,800 410.00 3.15 0.30 956,800 1,300,800 60,800
12.20 -1.80 81,600 56,000 4,800 412.50 3.85 0.55 300,800 198,400 12,800
10.55 -2.15 1,145,600 926,400 44,800 415.00 4.70 0.60 2,811,200 1,596,800 532,800
9.00 -2.20 1,390,400 486,400 168,000 417.50 5.75 0.70 1,678,400 401,600 49,600
7.70 -1.75 5,822,400 3,572,800 408,000 420.00 6.90 0.80 4,379,200 2,992,000 313,600
6.60 -1.55 2,177,600 364,800 118,400 422.50 8.10 0.90 1,744,000 323,200 140,800
5.50 -1.35 2,446,400 1,136,000 324,800 425.00 9.65 1.00 2,060,800 566,400 44,800
4.55 -1.35 835,200 140,800 14,400 427.50 11.20 1.20 652,800 75,200 75,200
3.80 -1.20 3,131,200 3,112,000 403,200 430.00 12.95 1.40 310,400 520,000 67,200
3.05 -1.15 315,200 118,400 30,400 432.50 15.05 -15.70 73,600 27,200 27,200
2.65 -0.80 809,600 748,800 -27,200 435.00 17.00 1.75 164,800 225,600 65,600
2.15 -0.65 91,200 70,400 - 437.50 19.25 -15.55 17,600 9,600 9,600
1.80 -0.60 1,206,400 1,342,400 102,400 440.00 20.80 2.10 72,000 185,600 8,000
1.35 -0.60 17,600 54,400 - 442.50 - - - - -
1.20 -0.45 120,000 220,800 46,400 445.00 25.75 3.10 24,000 24,000 24,000
1.00 -0.90 104,000 81,600 81,600 447.50 - - - - -
0.85 -0.35 742,400 1,203,200 272,000 450.00 30.35 2.35 219,200 654,400 67,200
0.55 -0.35 600,000 257,600 -220,800 455.00 31.40 -18.90 9,600 9,600 9,600
0.45 -0.20 180,800 504,000 44,800 460.00 40.15 2.95 9,600 54,400 6,400
0.30 -0.25 11,200 137,600 -4,800 465.00 - - - - -
0.30 -0.10 25,600 190,400 -4,800 470.00 50.50 4.40 22,400 257,600 22,400
0.30 -0.05 14,400 25,600 6,400 475.00 - - - - -
0.10 -0.85 4,800 3,200 3,200 480.00 60.20 -12.75 49,600 49,600 49,600

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 155,612,800 22,969,600 17.32%
Call
 17,625,600 1,876,800 11.92%
Put
 15,214,400 2,166,400 16.60%
Total
 188,452,800 27,012,800 16.73%
Change in Volumes
Current Vol Change % Chg
Future
 32,659,200 -12,995,200 -28.46%
Call
 21,929,600 3,849,600 21.29%
Put
 18,435,200 7,014,400 61.42%
Total
 73,024,000 -2,131,200 -2.84%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
 192,153,600 125,140,800 153.55%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 25Nov2025 - 420.00 7.70 5,822,400
ITC 25Nov2025 - 430.00 3.80 3,131,200
ITC 25Nov2025 - 425.00 5.50 2,446,400
ITC 25Nov2025 - 422.50 6.60 2,177,600
ITC 25Nov2025 - 417.50 9.00 1,390,400
Most Active Puts
Puts Price Volumes
ITC 25Nov2025 - 420.00 6.90 4,379,200
ITC 25Nov2025 - 415.00 4.70 2,811,200
ITC 25Nov2025 - 425.00 9.65 2,060,800
ITC 25Nov2025 - 422.50 8.10 1,744,000
ITC 25Nov2025 - 417.50 5.75 1,678,400

Fundamentals

Market Cap
523,538.34
* EPS (TTM)
28.09
* P/E
14.88
* 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 (%)
54.15
DELIVERY AVERAGES
3-Day 61.18%
5-Day 61.59%
8-Day 63.61%
* 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