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

Stock

Expiry Date

SEARCH FUTURES

ITC 30Dec2025

LIVE
NSE
Nov 07, 15:15

408.70

-3.55 (-0.86%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 411.85
High Price 413.40
Low Price 408.25
Prev. Close 412.25
Spot Price 404.05
Open Int PCR 0.49
Prev OI PCR 0.50
Bid Price 408.55
Bid Qty 8,000
Average Price 410.30
No. of Contracts Traded 928
Turnover (Rs. in lakhs) 6,092.13
Market Lot 1600
Open Interest 7,496,000
Open Int. Chg 972,800
Open Int. Chg % 14.91
Offer Price 408.75
Offer Qty 1,600

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 - - - - -
- - - - - 350.00 - - - - -
- - - - - 360.00 - - - - -
- - - - - 365.00 - - - - -
- - - - - 370.00 - - - - -
- - - - - 375.00 - - - - -
- - - - - 380.00 1.25 0.25 78,400 96,000 30,400
- - - - - 385.00 1.70 0.20 12,800 102,400 9,600
- - - - - 390.00 2.50 0.55 32,000 168,000 35,200
- - - - - 395.00 3.60 0.85 22,400 118,400 44,800
14.00 -3.20 267,200 344,000 179,200 400.00 5.10 1.00 169,600 688,000 46,400
10.90 -3.60 24,000 25,600 20,800 405.00 6.90 1.40 108,800 156,800 80,000
8.35 -2.60 168,000 180,800 51,200 410.00 9.50 2.00 43,200 348,800 44,800
7.50 -11.45 1,600 1,600 1,600 412.50 6.70 - - 3,200 -
6.50 -1.30 51,200 83,200 24,000 415.00 11.50 2.05 4,800 46,400 -
4.75 -1.35 358,400 483,200 102,400 420.00 14.70 1.80 19,200 185,600 11,200
4.45 -0.55 1,600 27,200 - 422.50 - - - - -
3.55 -1.25 35,200 52,800 8,000 425.00 12.00 - - 49,600 -
3.40 -3.20 4,800 11,200 3,200 427.50 - - - - -
2.55 -0.85 131,200 310,400 46,400 430.00 19.75 -0.80 - 80,000 -
2.80 -1.20 1,600 3,200 - 432.50 - - - - -
2.00 -0.60 51,200 94,400 9,600 435.00 17.05 - - 27,200 -
1.55 -0.35 43,200 190,400 11,200 440.00 23.00 - - 35,200 -
1.45 - - 35,200 - 445.00 - - - - -
1.05 -0.25 166,400 2,019,200 9,600 450.00 - - - - -
0.75 -0.05 14,400 297,600 - 460.00 - - - - -
- - - - - 465.00 - - - - -
- - - - - 470.00 - - - - -
0.90 - - 3,200 - 475.00 - - - - -
0.45 - - 56,000 - 480.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 7,496,000 972,800 14.91%
Call
 4,219,200 467,200 12.45%
Put
 2,105,600 302,400 16.77%
Total
 13,820,800 1,742,400 14.43%
Change in Volumes
Current Vol Change % Chg
Future
 1,484,800 -1,960,000 -56.90%
Call
 1,320,000 110,400 9.13%
Put
 491,200 -81,600 -14.25%
Total
 3,296,000 -1,931,200 -36.95%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
 261,190,400 125,140,800 208.72%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 30Dec2025 - 420.00 4.75 358,400
ITC 30Dec2025 - 400.00 14.00 267,200
ITC 30Dec2025 - 410.00 8.35 168,000
ITC 30Dec2025 - 450.00 1.05 166,400
ITC 30Dec2025 - 430.00 2.55 131,200
Most Active Puts
Puts Price Volumes
ITC 30Dec2025 - 400.00 5.10 169,600
ITC 30Dec2025 - 405.00 6.90 108,800
ITC 30Dec2025 - 380.00 1.25 78,400
ITC 30Dec2025 - 410.00 9.50 43,200
ITC 30Dec2025 - 390.00 2.50 32,000

Fundamentals

Market Cap
506,187.28
* EPS (TTM)
28.17
* P/E
14.34
* 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 (%)
68.56
DELIVERY AVERAGES
3-Day 57.72%
5-Day 58.84%
8-Day 59.82%
* 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