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 30Dec2025

LIVE
NSE
Dec 12, 15:32

402.15

-2.15 (-0.53%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 405.80
High Price 405.80
Low Price 401.15
Prev. Close 404.30
Spot Price 400.10
Open Int PCR 0.70
Prev OI PCR 0.75
Bid Price 402.00
Bid Qty 1,600
Rollover % 7.17%
Average Price 402.05
No. of Contracts Traded 5,061
Turnover (Rs. in lakhs) 32,556.40
Market Lot 1600
Open Interest 159,704,000
Open Int. Chg -14,400
Open Int. Chg % -0.01
Offer Price 402.20
Offer Qty 11,200
Rollover Cost 2.40

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 0.15 0.05 3,200 4,800 3,200
- - - - - 345.00 0.05 - 1,600 4,800 -
- - - - - 350.00 0.10 - 19,200 78,400 -14,400
- - - - - 355.00 0.10 - - 28,800 -
- - - - - 360.00 0.20 0.10 1,600 94,400 1,600
- - - - - 365.00 0.15 - 4,800 9,600 3,200
34.50 - - 6,400 - 370.00 0.20 0.05 73,600 579,200 9,600
- - - - - 372.50 0.15 - - 16,000 -
28.00 -2.95 1,600 9,600 1,600 375.00 0.25 0.05 52,800 2,054,400 -
33.90 - - 11,200 - 377.50 0.30 0.05 16,000 1,884,800 -
22.50 -2.00 99,200 470,400 30,400 380.00 0.35 0.10 532,800 1,892,800 12,800
- - - - - 382.50 0.55 0.15 33,600 150,400 8,000
20.00 - - 28,800 - 385.00 0.55 0.05 228,800 1,553,600 -41,600
- - - - - 387.50 0.75 0.10 192,000 692,800 14,400
13.05 -2.00 283,200 507,200 33,600 390.00 1.05 0.25 1,153,600 8,827,200 -195,200
10.90 -2.95 32,000 78,400 -3,200 392.50 1.40 0.35 254,400 768,000 40,000
8.90 -1.80 476,800 352,000 92,800 395.00 1.75 0.35 1,235,200 1,561,600 134,400
7.05 -1.70 313,600 264,000 19,200 397.50 2.45 0.55 758,400 614,400 24,000
5.35 -1.60 5,350,400 4,656,000 1,443,200 400.00 3.25 0.70 5,851,200 5,560,000 358,400
4.00 -1.30 4,540,800 1,641,600 699,200 402.50 4.35 0.90 2,656,000 1,529,600 33,600
2.90 -1.05 9,129,600 8,617,600 1,817,600 405.00 5.75 1.15 1,648,000 2,950,400 14,400
2.10 -0.80 1,339,200 1,268,800 81,600 407.50 7.30 1.25 126,400 996,800 -8,000
1.55 -0.50 5,860,800 10,843,200 204,800 410.00 9.40 1.90 300,800 3,019,200 9,600
1.10 -0.40 840,000 1,011,200 177,600 412.50 11.50 2.00 17,600 369,600 4,800
0.85 -0.20 2,548,800 3,363,200 153,600 415.00 13.85 2.60 46,400 764,800 4,800
0.60 -0.15 392,000 760,000 -281,600 417.50 13.80 - - 40,000 -
0.45 -0.20 2,358,400 5,392,000 -233,600 420.00 18.30 2.25 76,800 1,662,400 4,800
0.45 -0.05 38,400 284,800 1,600 422.50 18.60 -0.10 - 41,600 -
0.30 -0.05 430,400 1,488,000 -96,000 425.00 23.10 2.15 6,400 196,800 3,200
0.30 -0.05 48,000 160,000 -3,200 427.50 21.60 - - 4,800 -
0.20 -0.10 705,600 2,836,800 75,200 430.00 28.10 2.35 27,200 457,600 -9,600
0.20 -0.05 8,000 289,600 - 432.50 25.75 - - 9,600 -
0.15 -0.10 257,600 1,403,200 8,000 435.00 29.60 -0.15 - 72,000 -
0.15 -0.10 78,400 934,400 - 437.50 - - - - -
0.15 - 292,800 2,320,000 -59,200 440.00 37.00 - - 286,400 -
0.10 -0.15 14,400 30,400 3,200 442.50 - - - - -
0.15 - 36,800 387,200 16,000 445.00 36.50 - - 6,400 -
0.15 - 3,200 49,600 -1,600 447.50 - - - - -
0.15 -0.05 1,195,200 5,788,800 48,000 450.00 45.00 - - 726,400 -
0.15 - - 20,800 - 455.00 47.00 - - 6,400 -
0.10 - 19,200 368,000 -17,600 460.00 53.90 - - 48,000 -
0.10 - - 1,600 - 465.00 - - - - -
0.10 - - 118,400 - 470.00 63.40 - - 110,400 -
0.10 - - 19,200 - 475.00 - - - - -
0.05 -0.05 14,400 419,200 -12,800 480.00 80.00 8.00 1,600 12,800 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 159,704,000 -14,400 -0.01%
Call
 56,201,600 4,198,400 8.07%
Put
 39,688,000 416,000 1.06%
Total
 255,593,600 4,600,000 1.83%
Change in Volumes
Current Vol Change % Chg
Future
 8,097,600 3,774,400 87.31%
Call
 36,708,800 13,844,800 60.55%
Put
 15,320,000 4,612,800 43.08%
Total
 60,126,400 22,232,000 58.67%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
 275,390,400 125,140,800 220.06%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 30Dec2025 - 405.00 2.90 9,129,600
ITC 30Dec2025 - 410.00 1.55 5,860,800
ITC 30Dec2025 - 400.00 5.35 5,350,400
ITC 30Dec2025 - 402.50 4.00 4,540,800
ITC 30Dec2025 - 415.00 0.85 2,548,800
Most Active Puts
Puts Price Volumes
ITC 30Dec2025 - 400.00 3.25 5,851,200
ITC 30Dec2025 - 402.50 4.35 2,656,000
ITC 30Dec2025 - 405.00 5.75 1,648,000
ITC 30Dec2025 - 395.00 1.75 1,235,200
ITC 30Dec2025 - 390.00 1.05 1,153,600

Fundamentals

Market Cap
501,275.87
* EPS (TTM)
28.17
* P/E
14.20
* 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 (%)
59.09
DELIVERY AVERAGES
3-Day 60.78%
5-Day 60.52%
8-Day 61.72%
* 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