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

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

ITC 27Jan2026 PE 370.00

LIVE
NSE
Jan 08, 15:30

28.40

0.70 (2.53%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 27.90
High Price 29.95
Low Price 24.50
Prev. Close 27.70
Spot Price 340.90
Open Int PCR 0.37
Prev OI PCR 0.37
Bid Price 28.45
Bid Qty 1,600
Average Price 27.70
No. of Contracts Traded 147
Turnover (Rs. in lakhs) 935.39
Market Lot 1600
Open Interest 6,123,200
Open Int. Chg 153,600
Open Int. Chg % 2.57
Offer Price 28.65
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
- - - - - 280.00 0.25 0.20 33,600 32,000 32,000
- - - - - 285.00 0.20 0.15 16,000 16,000 16,000
53.60 - - 4,800 - 290.00 0.20 -0.05 552,000 614,400 155,200
49.25 - - 4,800 - 292.50 0.25 - 4,800 361,600 -
48.50 - - 11,200 - 295.00 0.40 0.10 328,000 318,400 43,200
44.20 - - 4,800 - 297.50 0.30 -0.05 4,800 54,400 3,200
42.40 -0.85 16,000 72,000 6,400 300.00 0.50 0.10 3,331,200 2,921,600 516,800
39.55 - - 4,800 - 302.50 0.45 - 1,600 43,200 -
37.20 - - 3,200 - 305.00 0.60 0.10 1,249,600 2,521,600 94,400
34.80 - - 3,200 - 307.50 0.65 0.10 59,200 75,200 27,200
35.50 - - 1,600 - 310.00 0.75 0.10 3,675,200 2,516,800 718,400
- - - - - 312.50 - - - - -
27.90 - - 14,400 - 315.00 1.00 0.10 2,078,400 1,688,000 121,600
25.35 - - - - 317.50 1.20 0.20 280,000 280,000 32,000
23.40 -0.70 422,400 206,400 32,000 320.00 1.40 0.25 3,937,600 5,452,800 372,800
22.80 - - 6,400 - 322.50 1.55 0.20 465,600 843,200 22,400
19.05 -0.60 41,600 78,400 1,600 325.00 1.80 0.20 2,345,600 2,827,200 113,600
16.75 -1.65 4,800 8,000 1,600 327.50 2.20 0.30 590,400 617,600 1,600
14.75 -0.50 873,600 766,400 36,800 330.00 2.75 0.45 8,372,800 9,129,600 41,600
12.70 -0.45 40,000 25,600 6,400 332.50 3.20 0.50 1,936,000 664,000 102,400
11.10 -0.15 1,894,400 620,800 324,800 335.00 3.80 0.55 8,456,000 2,859,200 44,800
9.35 -0.10 2,392,000 1,035,200 473,600 337.50 4.55 0.60 6,331,200 2,220,800 425,600
7.85 - 17,875,200 6,656,000 1,094,400 340.00 5.50 0.70 21,172,800 13,420,800 494,400
6.50 0.10 10,339,200 4,441,600 265,600 342.50 6.60 0.75 6,436,800 2,230,400 118,400
5.25 0.05 23,131,200 9,836,800 1,080,000 345.00 8.05 0.90 9,707,200 5,656,000 358,400
4.35 0.20 6,139,200 5,200,000 8,000 347.50 9.55 0.95 2,105,600 2,110,400 56,000
3.50 0.10 33,256,000 34,267,200 1,252,800 350.00 11.10 0.80 4,288,000 15,256,000 70,400
2.85 0.10 4,230,400 4,529,600 11,200 352.50 12.60 0.45 166,400 1,161,600 25,600
2.40 0.15 15,339,200 14,147,200 17,600 355.00 15.15 1.00 456,000 2,425,600 38,400
1.95 0.10 2,632,000 2,121,600 456,000 357.50 18.05 1.80 57,600 492,800 25,600
1.65 0.05 24,569,600 32,336,000 16,000 360.00 19.25 0.90 548,800 5,483,200 137,600
1.40 0.05 1,673,600 3,011,200 198,400 362.50 21.20 0.45 20,800 240,000 14,400
1.20 0.10 10,113,600 13,651,200 121,600 365.00 23.90 0.95 142,400 2,928,000 73,600
1.05 0.05 982,400 2,043,200 38,400 367.50 25.00 0.85 3,200 393,600 -
0.95 0.10 39,900,800 32,219,200 659,200 370.00 28.40 0.70 235,200 6,123,200 153,600
0.85 0.05 704,000 2,755,200 102,400 372.50 30.25 0.40 8,000 644,800 8,000
0.70 - 12,593,600 10,393,600 489,600 375.00 32.80 0.30 89,600 2,304,000 25,600
0.60 - 499,200 1,848,000 168,000 377.50 32.95 -2.25 9,600 984,000 -
0.60 0.05 25,948,800 32,262,400 1,348,800 380.00 38.25 0.60 291,200 4,211,200 158,400
0.55 0.05 995,200 2,641,600 201,600 382.50 39.85 - 1,600 518,400 -
0.45 - 5,942,400 8,971,200 137,600 385.00 42.20 0.05 22,400 1,744,000 19,200
0.45 0.05 352,000 2,024,000 68,800 387.50 43.00 - - 350,400 -
0.35 -0.05 16,259,200 15,892,800 740,800 390.00 47.95 0.75 44,800 1,971,200 32,000
0.35 0.05 481,600 2,067,200 137,600 392.50 49.00 0.70 4,800 275,200 4,800
0.30 - 3,083,200 5,384,000 403,200 395.00 53.00 0.95 56,000 1,112,000 6,400
0.35 0.05 201,600 870,400 41,600 397.50 55.00 0.05 9,600 377,600 6,400
0.30 - 16,753,600 40,859,200 1,956,800 400.00 57.60 0.65 113,600 2,846,400 49,600
0.25 - 240,000 1,499,200 11,200 402.50 60.20 1.60 3,200 606,400 -
0.30 0.05 1,683,200 8,145,600 86,400 405.00 62.95 1.15 57,600 2,451,200 9,600
0.20 -0.05 150,400 1,299,200 65,600 407.50 66.20 - - 489,600 -
0.25 - 3,268,800 19,344,000 1,603,200 410.00 66.55 -0.95 11,200 2,812,800 4,800
0.20 -0.05 60,800 1,337,600 19,200 412.50 61.90 - - 212,800 -
0.20 0.05 1,244,800 2,072,000 11,200 415.00 73.00 -0.30 3,200 524,800 3,200
0.20 0.05 86,400 355,200 57,600 417.50 75.75 - - 25,600 -
0.15 -0.05 2,211,200 5,320,000 585,600 420.00 77.00 -0.40 9,600 1,200,000 3,200
0.15 0.05 43,200 398,400 32,000 422.50 81.25 - - - -
0.20 0.10 179,200 718,400 70,400 425.00 81.00 - - 73,600 -
0.15 - 4,800 73,600 - 427.50 75.00 - - 19,200 -
0.15 0.05 539,200 1,436,800 38,400 430.00 87.50 1.90 9,600 344,000 9,600
0.10 -0.05 4,800 43,200 3,200 432.50 - - - - -
0.10 -0.05 540,800 360,000 136,000 435.00 31.10 - - 28,800 -
0.10 - 1,600 75,200 1,600 437.50 63.85 - - 19,200 -
0.10 - 315,200 459,200 171,200 440.00 95.80 - - 134,400 -
0.10 - 12,800 100,800 8,000 445.00 79.00 - - 3,200 -
0.10 -0.05 238,400 873,600 104,000 450.00 107.00 - - 838,400 -
0.10 - 97,600 260,800 64,000 455.00 86.35 - - 12,800 -
0.05 - 6,400 172,800 - 460.00 108.80 - - 121,600 -
0.10 - - 6,400 - 465.00 76.60 - - 17,600 -
0.10 0.05 60,800 118,400 17,600 470.00 - - - - -
- - - - - 480.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 215,454,400 726,400 0.34%
Call
 337,772,800 14,985,600 4.64%
Put
 121,254,400 4,792,000 4.11%
Total
 674,481,600 20,504,000 3.14%
Change in Volumes
Current Vol Change % Chg
Future
 28,409,600 28,409,600 0.00%
Call
 290,672,000 290,672,000 0.00%
Put
 90,136,000 90,136,000 0.00%
Total
 409,217,600 409,217,600 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
 749,052,800

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 27Jan2026 - 370.00 0.95 39,900,800
ITC 27Jan2026 - 350.00 3.50 33,256,000
ITC 27Jan2026 - 380.00 0.60 25,948,800
ITC 27Jan2026 - 360.00 1.65 24,569,600
ITC 27Jan2026 - 345.00 5.25 23,131,200
Most Active Puts
Puts Price Volumes
ITC 27Jan2026 - 340.00 5.50 21,172,800
ITC 27Jan2026 - 345.00 8.05 9,707,200
ITC 27Jan2026 - 335.00 3.80 8,456,000
ITC 27Jan2026 - 330.00 2.75 8,372,800
ITC 27Jan2026 - 342.50 6.60 6,436,800

Fundamentals

Market Cap
427,112.24
* EPS (TTM)
28.17
* P/E
12.10
* 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 (%)
61.54
DELIVERY AVERAGES
3-Day 61.71%
5-Day 54.19%
8-Day 55.56%
* 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