ITC 27Jan2026

Add to Watchlist

LIVE

NSE

Dec 22, 10:17

405.35

0.85 (0.21%)

BSE: 500875 | NSE: ITC | ISIN: INE154A01025

Open Price	401.10
High Price	406.75
Low Price	401.10
Prev. Close	404.50
Spot Price	402.70
Open Int PCR	0.61
Prev OI PCR	0.61
Bid Price	405.40
Bid Qty	1,600

Average Price	405.90
No. of Contracts Traded	340
Turnover (Rs. in lakhs)	2,208.10
Market Lot	1600
Open Interest	32,160,000
Open Int. Chg	5,654,400
Open Int. Chg %	21.33
Offer Price	405.50
Offer Qty	1,600

	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	-	-	-	-	-
-	-	-	-	-	345.00	-	-	-	-	-
-	-	-	-	-	350.00	0.40	-	-	11,200	8,000
-	-	-	-	-	355.00	0.45	-	-	3,200	-
-	-	-	-	-	360.00	0.45	-	-	24,000	-
-	-	-	-	-	365.00	-	-	-	-	-
35.30	-	-	256,000	-	370.00	0.45	-	-	76,800	27,200
-	-	-	-	-	372.50	0.85	-	-	6,400	-
-	-	-	-	-	375.00	0.50	-0.10	22,400	91,200	22,400
-	-	-	-	-	377.50	0.75	-	-	84,800	-
25.40	-	-	22,400	-1,600	380.00	0.80	-0.05	27,200	478,400	76,800
-	-	-	-	-	382.50	0.90	-0.05	8,000	78,400	28,800
20.70	-	-	14,400	1,600	385.00	1.10	-0.10	52,800	480,000	52,800
-	-	-	-	-	387.50	1.40	-0.05	49,600	110,400	33,600
17.65	1.10	4,800	100,800	4,800	390.00	1.70	-0.15	51,200	608,000	14,400
-	-	-	-	-	392.50	2.15	-5.25	22,400	35,200	35,200
13.00	-	-	3,200	-	395.00	2.70	-0.15	24,000	316,800	48,000
11.10	-	-	6,400	4,800	397.50	3.40	-	-	36,800	17,600
9.95	0.70	240,000	2,128,000	547,200	400.00	4.05	-0.45	97,600	1,633,600	176,000
8.30	0.45	25,600	78,400	44,800	402.50	5.15	-0.30	9,600	78,400	67,200
6.90	0.35	139,200	848,000	180,800	405.00	6.20	-0.45	32,000	574,400	163,200
5.90	0.25	1,600	16,000	4,800	407.50	8.20	-	-	1,600	-
4.75	0.35	1,107,200	2,126,400	894,400	410.00	9.00	-0.20	20,800	499,200	124,800
4.00	0.40	1,600	32,000	19,200	412.50	-	-	-	-	-
3.15	0.25	48,000	430,400	129,600	415.00	12.50	-	-	140,800	100,800
2.55	-0.10	1,600	17,600	12,800	417.50	14.80	-	-	1,600	-
2.10	0.20	115,200	1,428,800	190,400	420.00	16.40	-	-	137,600	-
1.70	0.15	84,800	204,800	129,600	422.50	-	-	-	-	-
1.45	0.20	17,600	227,200	14,400	425.00	-	-	-	-	-
1.15	-0.05	17,600	99,200	32,000	427.50	-	-	-	-	-
1.00	0.10	72,000	502,400	49,600	430.00	24.90	-0.90	6,400	40,000	8,000
0.85	-	-	110,400	19,200	432.50	-	-	-	-	-
0.75	0.10	3,200	91,200	-12,800	435.00	-	-	-	-	-
0.50	-	6,400	260,800	9,600	440.00	-	-	-	-	-
0.60	-	-	6,400	-	445.00	-	-	-	-	-
0.45	-	1,600	497,600	1,600	450.00	44.00	-1.10	3,200	131,200	107,200
0.55	-	-	38,400	-	455.00	-	-	-	-	-
0.35	-	-	134,400	14,400	460.00	53.00	-	-	28,800	-
1.05	-	-	3,200	-	465.00	-	-	-	-	-
0.30	-	-	4,800	-	470.00	-	-	-	-	-
-	-	-	-	-	480.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	139,504,000	-6,112,000	-4.20%
Call	51,475,200	-2,899,200	-5.33%
Put	31,284,800	-1,395,200	-4.27%
Total	222,264,000	-10,406,400	-4.47%

	Current OI	Change	% Chg
Future	32,160,000	5,654,400	21.33%
Call	9,689,600	2,291,200	30.97%
Put	5,708,800	1,112,000	24.19%
Total	47,558,400	9,057,600	23.53%

	Current OI	Change	% Chg
Future	2,977,600	153,600	5.44%
Call	729,600	43,200	6.29%
Put	836,800	48,000	6.09%
Total	4,544,000	244,800	5.69%

Change in Volumes

	Current Vol	Change	% Chg
Future	1,456,000	-6,128,000	-80.80%
Call	10,206,400	-16,808,000	-62.22%
Put	4,699,200	-8,430,400	-64.21%
Total	16,361,600	-31,366,400	-65.72%

	Current Vol	Change	% Chg
Future	544,000	-3,064,000	-84.92%
Call	1,888,000	97,600	5.45%
Put	427,200	-779,200	-64.59%
Total	2,859,200	-3,745,600	-56.71%

	Current Vol	Change	% Chg
Future	121,600	-108,800	-47.22%
Call	6,400	-22,400	-77.78%
Put	1,600	-20,800	-92.86%
Total	129,600	-152,000	-53.98%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ITC	274,366,400	125,140,800	219.25%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ITC 27Jan2026 - 410.00	4.75	1,107,200
ITC 27Jan2026 - 400.00	9.95	240,000
ITC 27Jan2026 - 405.00	6.90	139,200
ITC 27Jan2026 - 420.00	2.10	115,200
ITC 27Jan2026 - 422.50	1.70	84,800

Most Active Puts

Puts	Price	Volumes
ITC 27Jan2026 - 400.00	4.05	97,600
ITC 27Jan2026 - 385.00	1.10	52,800
ITC 27Jan2026 - 390.00	1.70	51,200
ITC 27Jan2026 - 387.50	1.40	49,600
ITC 27Jan2026 - 405.00	6.20	32,000