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 11.00

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 0.00
High Price 0.00
Low Price 0.00
Prev. Close 0.00
Spot Price 350.05
Open Int PCR 0.43
Prev OI PCR 0.46
Bid Price 0.00
Bid Qty 0
Average Price 0.00
No. of Contracts Traded
Turnover (Rs. in lakhs)
Market Lot 1600
Open Interest
Open Int. Chg
Open Int. Chg %
Offer Price 0.00
Offer Qty 0

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
- - - - - 292.50 0.40 0.35 352,000 299,200 299,200
- - - - - 295.00 0.45 0.40 244,800 148,800 148,800
52.00 -70.45 1,600 1,600 1,600 300.00 0.65 0.60 5,424,000 1,782,400 1,782,400
- - - - - 302.50 0.70 0.65 1,600 1,600 1,600
47.50 -51.50 6,400 3,200 3,200 305.00 0.75 0.70 12,012,800 3,553,600 3,553,600
42.20 -70.40 9,600 3,200 3,200 310.00 0.95 0.90 9,321,600 2,910,400 2,910,400
36.35 -56.85 3,200 1,600 1,600 315.00 1.15 1.10 4,902,400 1,500,800 1,500,800
- - - - - 317.50 1.30 1.25 99,200 56,000 56,000
32.80 -70.00 134,400 94,400 94,400 320.00 1.45 1.40 19,905,600 4,563,200 4,563,200
30.00 -51.70 11,200 6,400 6,400 322.50 1.70 0.55 4,392,000 1,024,000 308,800
28.20 -65.40 6,400 6,400 6,400 325.00 1.95 0.60 11,000,000 3,580,800 1,838,400
- - - - - 327.50 2.20 0.70 1,500,800 350,400 331,200
23.90 -16.10 913,600 296,000 292,800 330.00 2.50 0.75 28,097,600 6,502,400 3,419,200
21.60 -50.25 12,800 8,000 8,000 332.50 2.85 0.95 2,019,200 294,400 200,000
19.60 -21.40 148,800 70,400 68,800 335.00 3.25 1.05 16,699,200 2,366,400 1,107,200
17.95 -49.00 49,600 19,200 19,200 337.50 3.70 1.25 3,857,600 468,800 316,800
15.55 -13.40 6,931,200 1,678,400 1,318,400 340.00 4.30 1.55 64,924,800 12,585,600 3,585,600
13.75 -48.35 521,600 161,600 161,600 342.50 4.95 1.85 4,768,000 752,000 648,000
12.20 -12.75 9,270,400 1,644,800 1,558,400 345.00 5.75 2.30 34,644,800 4,406,400 2,155,200
10.60 -46.65 6,454,400 1,459,200 1,459,200 347.50 6.70 2.80 20,872,000 2,552,000 2,379,200
9.20 -11.60 89,052,800 20,574,400 19,638,400 350.00 7.85 3.40 94,996,800 19,307,200 7,267,200
7.85 -44.65 13,044,800 2,505,600 2,505,600 352.50 9.10 4.00 7,883,200 844,800 678,400
6.70 -10.35 29,033,600 8,192,000 8,102,400 355.00 10.35 4.55 12,788,800 2,520,000 326,400
5.80 -42.05 7,776,000 1,401,600 1,401,600 357.50 11.95 5.45 2,452,800 520,000 329,600
5.00 -8.65 82,737,600 22,056,000 19,156,800 360.00 13.35 6.00 26,404,800 7,011,200 2,438,400
4.30 -7.90 6,456,000 1,188,800 984,000 362.50 15.35 6.95 784,000 238,400 96,000
3.70 -7.15 34,696,000 9,984,000 6,148,800 365.00 17.25 7.85 6,104,000 3,750,400 814,400
3.15 -6.20 6,270,400 1,889,600 73,600 367.50 19.40 8.80 592,000 548,800 94,400
2.80 -5.50 63,196,800 31,840,000 14,865,600 370.00 21.35 9.45 7,505,600 7,088,000 148,800
2.45 -4.75 7,297,600 2,212,800 401,600 372.50 23.50 10.05 555,200 585,600 88,000
2.10 -4.15 21,912,000 11,193,600 4,240,000 375.00 25.70 10.90 1,636,800 2,488,000 94,400
1.85 -3.50 5,288,000 2,328,000 1,190,400 377.50 28.00 11.50 612,800 1,035,200 91,200
1.65 -3.00 69,670,400 32,377,600 12,388,800 380.00 30.20 11.85 2,624,000 4,782,400 448,000
1.45 -2.50 4,518,400 2,960,000 1,265,600 382.50 32.35 12.45 80,000 468,800 19,200
1.30 -2.10 23,532,800 10,552,000 388,800 385.00 34.65 12.45 518,400 2,188,800 168,000
1.15 -1.80 3,644,800 2,448,000 539,200 387.50 37.00 13.30 72,000 400,000 28,800
1.00 -1.50 48,412,800 21,838,400 4,715,200 390.00 39.30 13.20 968,000 2,254,400 185,600
0.90 -1.25 4,206,400 1,923,200 118,400 392.50 41.50 13.15 22,400 284,800 -
0.85 -1.00 14,993,600 6,872,000 665,600 395.00 44.00 13.80 670,400 1,246,400 140,800
0.75 -0.85 2,489,600 1,030,400 115,200 397.50 46.45 13.50 62,400 425,600 16,000
0.65 -0.75 62,715,200 40,289,600 11,536,000 400.00 49.20 14.60 1,616,000 3,265,600 318,400
0.60 -0.60 2,022,400 1,886,400 185,600 402.50 52.05 14.95 16,000 681,600 6,400
0.50 -0.55 10,580,800 8,489,600 520,000 405.00 53.70 13.90 188,800 2,492,800 88,000
0.55 -0.35 1,880,000 2,283,200 390,400 407.50 57.25 14.95 16,000 486,400 6,400
0.50 -0.30 27,560,000 20,699,200 2,051,200 410.00 59.15 15.10 206,400 3,096,000 24,000
0.40 -0.35 1,360,000 1,358,400 280,000 412.50 31.65 - - 228,800 -
0.40 -0.25 3,416,000 2,459,200 100,800 415.00 63.85 15.25 225,600 526,400 43,200
0.35 -0.25 216,000 260,800 41,600 417.50 13.25 - - 25,600 -
0.30 -0.20 9,756,800 6,318,400 345,600 420.00 68.30 14.25 75,200 1,201,600 16,000
0.30 -0.15 308,800 310,400 22,400 422.50 - - - - -
0.30 -0.10 1,144,000 1,076,800 139,200 425.00 74.35 19.35 1,600 78,400 1,600
0.25 -0.10 347,200 128,000 1,600 427.50 75.60 13.60 4,800 19,200 4,800
0.25 -0.05 1,795,200 1,593,600 6,400 430.00 78.20 14.60 96,000 361,600 4,800
0.25 - 96,000 102,400 22,400 432.50 - - - - -
0.25 - 684,800 412,800 188,800 435.00 31.10 - - 28,800 -
0.20 -0.05 41,600 99,200 24,000 437.50 63.85 - - 19,200 -
0.15 -0.10 460,800 544,000 14,400 440.00 88.10 13.65 25,600 112,000 20,800
0.15 -0.05 142,400 89,600 8,000 445.00 79.00 - - 3,200 -
0.15 -0.05 961,600 1,238,400 27,200 450.00 98.70 15.80 281,600 840,000 11,200
0.15 -0.05 107,200 152,000 49,600 455.00 86.35 - - 12,800 -
0.15 - 92,800 182,400 36,800 460.00 108.80 15.80 3,200 121,600 3,200
0.10 -0.10 6,400 6,400 3,200 465.00 76.60 - - 17,600 -
0.10 -0.05 78,400 110,400 30,400 470.00 - - - - -
- - - - - 480.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 212,180,800 14,163,200 7.15%
Call
 290,913,600 119,934,400 70.15%
Put
 121,307,200 45,128,000 59.24%
Total
 624,401,600 179,225,600 40.26%
Change in Volumes
Current Vol Change % Chg
Future
 106,966,400 106,966,400 0.00%
Call
 688,480,000 688,480,000 0.00%
Put
 415,131,200 415,131,200 0.00%
Total
 1,210,577,600 1,210,577,600 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
 677,918,400

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 27Jan2026 - 350.00 9.20 89,052,800
ITC 27Jan2026 - 360.00 5.00 82,737,600
ITC 27Jan2026 - 380.00 1.65 69,670,400
ITC 27Jan2026 - 370.00 2.80 63,196,800
ITC 27Jan2026 - 400.00 0.65 62,715,200
Most Active Puts
Puts Price Volumes
ITC 27Jan2026 - 350.00 7.85 94,996,800
ITC 27Jan2026 - 340.00 4.30 64,924,800
ITC 27Jan2026 - 345.00 5.75 34,644,800
ITC 27Jan2026 - 330.00 2.50 28,097,600
ITC 27Jan2026 - 360.00 13.35 26,404,800

Fundamentals

Market Cap
438,576.24
* EPS (TTM)
28.17
* P/E
12.43
* 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 (%)
55.33
DELIVERY AVERAGES
3-Day 56.92%
5-Day 57.06%
8-Day 57.21%
* 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