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

Stock

Expiry Date

SEARCH FUTURES

ITC 31Jul2025

LIVE
NSE
Jul 10, 13:34

418.80

-1.60 (-0.38%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 420.85
High Price 422.00
Low Price 417.20
Prev. Close 420.40
Spot Price 401.60
Open Int PCR 0.52
Prev OI PCR 0.48
Bid Price 418.70
Bid Qty 3,200
Average Price 418.51
No. of Contracts Traded 4,354
Turnover (Rs. in lakhs) 29,155.08
Market Lot 1600
Open Interest 115,652,800
Open Int. Chg 102,388,800
Open Int. Chg % 771.93
Offer Price 418.85
Offer Qty 3,200

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
- - - - - 350.00 0.25 - 49,600 - -
- - - - - 360.00 0.30 - 52,800 192,000 59,200
39.35 - - 1,600 - 380.00 0.60 - 257,600 649,600 443,200
27.85 -2.40 8,000 35,200 35,200 390.00 0.90 -0.15 500,800 816,000 472,000
- - - - - 395.00 1.25 -0.20 339,200 348,800 195,200
19.45 -1.55 248,000 809,600 118,400 400.00 0.80 0.10 1,246,400 2,881,600 1,670,400
15.00 -1.50 72,000 86,400 78,400 405.00 1.30 0.15 897,600 1,355,200 1,032,000
11.00 -1.35 980,800 982,400 723,200 410.00 2.25 0.30 2,072,000 3,417,600 2,230,400
7.60 -1.10 1,707,200 2,553,600 2,380,800 415.00 3.80 0.55 2,353,600 3,257,600 3,060,800
4.90 -0.80 5,776,000 11,481,600 9,812,800 420.00 6.15 0.90 2,846,400 5,635,200 3,960,000
2.95 -0.60 3,568,000 1,977,600 1,686,400 425.00 9.15 1.10 804,800 1,416,000 1,288,000
1.75 -0.40 3,811,200 7,326,400 5,440,000 430.00 13.00 1.40 379,200 1,465,600 1,001,600
1.05 -0.15 1,945,600 3,382,400 3,089,600 435.00 17.20 1.50 174,400 323,200 320,000
0.65 -0.10 2,062,400 2,419,200 1,241,600 440.00 21.70 1.55 75,200 697,600 467,200
1.30 - 670,400 580,800 270,400 445.00 27.00 -0.15 40,000 19,200 12,800
0.35 -0.10 1,497,600 2,425,600 1,168,000 450.00 31.60 1.65 3,200 224,000 70,400
0.50 -0.05 340,800 875,200 291,200 460.00 40.00 -0.20 22,400 92,800 62,400
0.35 -3.15 8,000 8,000 8,000 465.00 - - - - -
0.35 -0.05 128,000 483,200 -638,400 470.00 49.75 0.15 12,800 - -
0.25 -0.05 38,400 273,600 -25,600 480.00 58.60 -1.40 6,400 24,000 -
- - - - - 490.00 69.15 -0.90 64,000 4,800 -
0.20 - 81,600 444,800 -56,000 500.00 - - - - -

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 31Jul2025 - 420.00 4.90 5,776,000
ITC 31Jul2025 - 430.00 1.75 3,811,200
ITC 31Jul2025 - 425.00 2.95 3,568,000
ITC 31Jul2025 - 440.00 0.65 2,062,400
ITC 31Jul2025 - 435.00 1.05 1,945,600
Most Active Puts
Puts Price Volumes
ITC 31Jul2025 - 420.00 6.15 2,846,400
ITC 31Jul2025 - 415.00 3.80 2,353,600
ITC 31Jul2025 - 410.00 2.25 2,072,000
ITC 31Jul2025 - 400.00 0.80 1,246,400
ITC 31Jul2025 - 405.00 1.30 897,600

Fundamentals

Market Cap
503,089.56
* EPS (TTM)
28.09
* P/E
14.30
* 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