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

SEARCH FUTURES

ITC 24Feb2026

LIVE
NSE
Dec 19, 15:01

402.00

0.85 (0.21%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 401.30
High Price 403.00
Low Price 401.30
Prev. Close 401.15
Spot Price 401.00
Open Int PCR 0.61
Prev OI PCR 0.60
Bid Price 401.70
Bid Qty 3,200
Average Price 402.32
No. of Contracts Traded 140
Turnover (Rs. in lakhs) 901.20
Market Lot 1600
Open Interest 2,785,600
Open Int. Chg 92,800
Open Int. Chg % 3.45
Offer Price 402.30
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 - - - - -
- - - - - 370.00 1.30 - 1,600 33,600 -
- - - - - 375.00 1.75 - - 1,600 -
- - - - - 380.00 2.00 -0.25 3,200 75,200 1,600
- - - - - 385.00 3.00 - - 4,800 -
- - - - - 390.00 4.55 - - 19,200 -
- - - - - 395.00 - - - - -
11.15 - - 41,600 - 400.00 8.20 -0.65 14,400 638,400 6,400
- - - - - 405.00 - - - - -
6.75 - - 35,200 - 410.00 - - - - -
5.50 -1.00 1,600 9,600 - 415.00 - - - - -
4.20 0.20 17,600 131,200 16,000 420.00 18.00 -4.90 1,600 - -
- - - - - 425.00 - - - - -
- - - - - 430.00 - - - - -
- - - - - 435.00 - - - - -
2.00 -0.35 1,600 12,800 - 440.00 - - - - -
1.25 - 8,000 444,800 3,200 450.00 - - - - -
1.45 - - 1,600 - 460.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 2,785,600 92,800 3.45%
Call
 676,800 19,200 2.92%
Put
 772,800 8,000 1.05%
Total
 4,235,200 120,000 2.92%
Change in Volumes
Current Vol Change % Chg
Future
 224,000 -105,600 -32.04%
Call
 28,800 0 0.00%
Put
 20,800 -11,200 -35.00%
Total
 273,600 -116,800 -29.92%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
 278,329,600 125,140,800 222.41%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 24Feb2026 - 420.00 4.20 17,600
ITC 24Feb2026 - 450.00 1.25 8,000
ITC 24Feb2026 - 415.00 5.50 1,600
ITC 24Feb2026 - 440.00 2.00 1,600
ITC 24Feb2026 - 340.00 0.00 0
Most Active Puts
Puts Price Volumes
ITC 24Feb2026 - 400.00 8.20 14,400
ITC 24Feb2026 - 380.00 2.00 3,200
ITC 24Feb2026 - 370.00 1.30 1,600
ITC 24Feb2026 - 420.00 18.00 1,600
ITC 24Feb2026 - 340.00 0.00 0

Fundamentals

Market Cap
502,403.46
* EPS (TTM)
28.17
* P/E
14.24
* 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 (%)
67.35
DELIVERY AVERAGES
3-Day 65.51%
5-Day 68.53%
8-Day 65.99%
* 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