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 28Aug2025

LIVE
NSE
Jul 10, 13:33

421.05

-1.45 (-0.34%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 423.30
High Price 423.30
Low Price 419.50
Prev. Close 422.50
Spot Price 405.70
Open Int PCR 0.52
Prev OI PCR 0.48
Bid Price 420.90
Bid Qty 3,200
Average Price 420.76
No. of Contracts Traded 314
Turnover (Rs. in lakhs) 2,113.90
Market Lot 1600
Open Interest 5,726,400
Open Int. Chg 4,908,800
Open Int. Chg % 600.39
Offer Price 421.10
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
- - - - - 380.00 - - - - -
24.50 -1.35 48,000 - - 400.00 2.80 0.25 72,000 337,600 -6,400
16.00 -1.05 12,800 - - 410.00 5.00 0.35 112,000 1,600 -
10.25 -0.95 116,800 12,800 - 420.00 9.05 0.70 91,200 6,400 -
6.10 -0.70 57,600 1,600 1,600 430.00 - - - - -
- - - - - 440.00 - - - - -
2.05 -0.15 99,200 283,200 113,600 450.00 - - - - -
2.15 0.05 1,600 30,400 17,600 460.00 - - - - -

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 28Aug2025 - 420.00 10.25 116,800
ITC 28Aug2025 - 450.00 2.05 99,200
ITC 28Aug2025 - 430.00 6.10 57,600
ITC 28Aug2025 - 400.00 24.50 48,000
ITC 28Aug2025 - 410.00 16.00 12,800
Most Active Puts
Puts Price Volumes
ITC 28Aug2025 - 410.00 5.00 112,000
ITC 28Aug2025 - 420.00 9.05 91,200
ITC 28Aug2025 - 400.00 2.80 72,000
ITC 28Aug2025 - 380.00
ITC 28Aug2025 - 430.00

Fundamentals

Market Cap
508,225.68
* EPS (TTM)
28.09
* P/E
14.44
* 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