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

Stock

Expiry Date

SEARCH FUTURES

ITC 30Dec2025

LIVE
NSE
Dec 29, 10:20

402.40

-2.10 (-0.52%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 404.85
High Price 404.85
Low Price 402.15
Prev. Close 404.50
Spot Price 402.60
Open Int PCR 0.59
Prev OI PCR 0.59
Bid Price 402.35
Bid Qty 4,800
Rollover % 85.09%
Average Price 402.92
No. of Contracts Traded 4,139
Turnover (Rs. in lakhs) 26,682.97
Market Lot 1600
Open Interest 26,273,600
Open Int. Chg -32,020,800
Open Int. Chg % -54.93
Offer Price 402.40
Offer Qty 1,600
Rollover Cost 2.65

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 0.05 - - 14,400 -
- - - - - 345.00 0.05 - - 4,800 -
- - - - - 350.00 0.05 - - 99,200 -
- - - - - 355.00 0.05 - - 49,600 -
41.00 - - - -1,600 360.00 0.05 - - 112,000 -
- - - - - 365.00 0.05 - 1,600 30,400 -
37.15 - - 4,800 - 370.00 0.05 - 136,000 300,800 -30,400
- - - - - 372.50 0.15 - - 16,000 -
26.80 -1.70 1,600 3,200 - 375.00 0.05 - - 1,916,800 -16,000
33.90 - - 11,200 - 377.50 0.05 - - 1,880,000 -
23.20 -1.80 28,800 190,400 -52,800 380.00 0.05 - 150,400 1,214,400 -86,400
- - - - - 382.50 0.05 -0.05 3,200 92,800 -3,200
20.40 - - 33,600 - 385.00 0.05 -0.05 52,800 758,400 -64,000
20.30 - - 19,200 - 387.50 0.15 - - 344,000 -
13.60 -0.90 4,800 227,200 -43,200 390.00 0.05 -0.05 158,400 1,609,600 -113,600
16.55 - - 62,400 - 392.50 0.10 - 176,000 182,400 -102,400
7.65 -1.95 96,000 104,000 -54,400 395.00 0.15 - 243,200 819,200 -244,800
5.00 -2.00 20,800 62,400 -27,200 397.50 0.20 - 148,800 401,600 -73,600
2.85 -1.90 1,136,000 1,064,000 -596,800 400.00 0.45 0.10 2,435,200 2,308,800 -1,008,000
1.25 -1.45 305,600 416,000 -24,000 402.50 1.35 0.50 996,800 620,800 -449,600
0.45 -0.75 2,484,800 4,793,600 -233,600 405.00 3.05 1.25 1,492,800 1,044,800 -758,400
0.25 -0.40 332,800 1,548,800 -512,000 407.50 5.30 1.65 132,800 275,200 -118,400
0.15 -0.25 3,966,400 7,934,400 -1,566,400 410.00 7.70 1.80 278,400 1,387,200 -737,600
0.15 -0.10 132,800 750,400 -179,200 412.50 8.20 - - 332,800 -3,200
0.10 -0.15 392,000 2,556,800 -484,800 415.00 12.85 2.00 11,200 270,400 -36,800
0.10 -0.10 80,000 252,800 -51,200 417.50 15.10 4.50 3,200 88,000 -3,200
0.05 -0.10 467,200 2,312,000 -563,200 420.00 16.85 1.10 12,800 1,048,000 -177,600
0.10 -0.05 1,600 318,400 -68,800 422.50 19.60 - - 27,200 -1,600
0.10 - 11,200 499,200 -187,200 425.00 22.05 1.15 9,600 139,200 -27,200
0.05 - 22,400 84,800 -25,600 427.50 21.60 - - 4,800 -
0.05 -0.05 707,200 1,294,400 -497,600 430.00 27.80 1.90 3,200 208,000 -35,200
0.05 -0.05 19,200 217,600 -19,200 432.50 25.75 - - 9,600 -
0.05 -0.05 27,200 1,057,600 -20,800 435.00 31.55 1.05 1,600 51,200 -6,400
0.05 - - 934,400 - 437.50 - - - - -
0.05 - 19,200 2,150,400 -20,800 440.00 36.85 1.15 4,800 48,000 -105,600
0.05 - - 24,000 - 442.50 - - - - -
0.05 - - 316,800 - 445.00 42.00 1.60 1,600 1,600 -1,600
0.05 - 16,000 20,800 12,800 447.50 - - - - -
0.05 - 56,000 4,601,600 -68,800 450.00 47.65 2.05 14,400 307,200 -132,800
0.05 - 1,600 22,400 1,600 455.00 47.00 - - - -6,400
0.05 - - 289,600 - 460.00 55.40 - - 19,200 -1,600
0.05 - - 1,600 - 465.00 - - - - -
0.05 -0.05 17,600 72,000 30,400 470.00 68.00 2.35 1,600 36,800 -20,800
0.05 - - 4,800 - 475.00 - - - - -
0.05 - 6,400 419,200 - 480.00 76.00 - - 9,600 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 26,273,600 -32,020,800 -54.93%
Call
 34,676,800 -5,254,400 -13.16%
Put
 18,084,800 -4,366,400 -19.45%
Total
 79,035,200 -41,641,600 -34.51%
Change in Volumes
Current Vol Change % Chg
Future
 6,622,400 -20,116,800 -75.23%
Call
 10,355,200 -20,577,600 -66.52%
Put
 6,470,400 -11,520,000 -64.03%
Total
 23,448,000 -52,214,400 -69.01%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
 272,184,000 125,140,800 217.50%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 30Dec2025 - 410.00 0.15 3,966,400
ITC 30Dec2025 - 405.00 0.45 2,484,800
ITC 30Dec2025 - 400.00 2.85 1,136,000
ITC 30Dec2025 - 430.00 0.05 707,200
ITC 30Dec2025 - 420.00 0.05 467,200
Most Active Puts
Puts Price Volumes
ITC 30Dec2025 - 400.00 0.45 2,435,200
ITC 30Dec2025 - 405.00 3.05 1,492,800
ITC 30Dec2025 - 402.50 1.35 996,800
ITC 30Dec2025 - 410.00 7.70 278,400
ITC 30Dec2025 - 395.00 0.15 243,200

Fundamentals

Market Cap
504,415.92
* EPS (TTM)
28.17
* P/E
14.29
* 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 (%)
59.84
DELIVERY AVERAGES
3-Day 58.42%
5-Day 59.94%
8-Day 63.25%
* 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