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

Stock

Expiry Date

SEARCH FUTURES

ITC 26Jun2025

LIVE
NSE
Jun 26, 13:37

417.00

0.70 (0.17%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 416.90
High Price 419.30
Low Price 415.10
Prev. Close 416.30
Spot Price 409.30
Open Int PCR 0.52
Prev OI PCR 0.48
Bid Price 416.80
Bid Qty 3,200
Average Price 417.83
No. of Contracts Traded 10,443
Turnover (Rs. in lakhs) 69,814.38
Market Lot 1600
Open Interest 25,958,400
Open Int. Chg -76,216,000
Open Int. Chg % -74.59
Offer Price 417.00
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
55.50 - - 107,200 - 360.00 - - - - -
- - - - - 370.00 - - - - -
37.65 - - 64,000 - 380.00 - - - - -
30.45 - - 68,800 - 385.00 - - - - -
27.50 - - 92,800 -14,400 390.00 - - - - -
22.65 2.30 40,000 139,200 - 395.00 - - - - -
16.40 - 73,600 604,800 -153,600 400.00 0.05 - 48,000 1,880,000 -985,600
12.10 -0.15 134,400 256,000 27,200 405.00 0.05 -0.05 96,000 1,600,000 28,800
7.65 1.25 192,000 924,800 -196,800 410.00 - - - - -
1.80 0.10 766,400 710,400 -2,123,200 415.00 0.05 -0.40 1,792,000 1,756,800 -1,425,600
0.10 -0.35 4,971,200 3,457,600 -5,163,200 420.00 2.95 -1.25 1,713,600 2,299,200 -2,881,600
0.05 -0.05 1,030,400 5,340,800 -3,345,600 425.00 7.70 -1.10 867,200 2,044,800 -1,052,800
0.05 - 340,800 7,163,200 -2,731,200 430.00 13.30 -0.50 772,800 1,633,600 -1,321,600
0.05 - 60,800 4,051,200 -577,600 435.00 18.70 -0.20 59,200 1,092,800 62,400
0.05 - 176,000 10,025,600 -1,012,800 440.00 23.60 -0.80 158,400 470,400 -262,400
- - - - - 445.00 26.80 -0.70 40,000 204,800 -16,000
0.05 - 225,600 6,000,000 -896,000 450.00 32.75 -0.95 102,400 816,000 -608,000
- - - - - 455.00 39.25 - - 83,200 -
0.05 - 20,800 1,424,000 -513,600 460.00 42.50 -1.50 20,800 232,000 -96,000
- - - - - 465.00 29.85 - - 27,200 -
- - - - - 470.00 53.75 -0.15 107,200 176,000 -
- - - - - 480.00 63.00 0.45 9,600 75,200 -40,000
- - - - - 490.00 74.00 - - 6,400 -
- - - - - 500.00 82.80 -0.30 65,600 56,000 -72,000

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
 0 124,208,700

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 26Jun2025 - 420.00 0.10 4,971,200
ITC 26Jun2025 - 425.00 0.05 1,030,400
ITC 26Jun2025 - 415.00 1.80 766,400
ITC 26Jun2025 - 430.00 0.05 340,800
ITC 26Jun2025 - 450.00 0.05 225,600
Most Active Puts
Puts Price Volumes
ITC 26Jun2025 - 415.00 0.05 1,792,000
ITC 26Jun2025 - 420.00 2.95 1,713,600
ITC 26Jun2025 - 425.00 7.70 867,200
ITC 26Jun2025 - 430.00 13.30 772,800
ITC 26Jun2025 - 440.00 23.60 158,400

Fundamentals

Market Cap
512,716.31
* EPS (TTM)
28.09
* P/E
14.57
* 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 (%)
46.81
DELIVERY AVERAGES
3-Day 46.53%
5-Day 45.15%
8-Day 47.92%
* 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