ITC Ltd Option Chain

₹327.20

▲0.37%

Call OI

Call Price

Strike Price

Put Price

Put OI

48,000.00

▲0%

₹87.00

-67.60 (▲43.73%)

₹244

₹0.05

65,600.00

▲16.33%

0.00

▲0%

₹249

₹0.10

27,200.00

▲34.62%

0.00

▲0%

₹250

₹0.05

-0.05 (▲50.00%)

1,600.00

▲0%

0.00

▲0%

₹61.80

-82.95 (▲57.31%)

₹254

₹0.05

17,93,600.00

▲0%

0.00

▲0%

₹255

₹0.05

1,600.00

▲0%

0.00

▲0%

₹259

₹0.05

8,40,000.00

▲0.94%

4,800.00

▲200.00%

₹58.25

-0.25 (▲0.43%)

₹260

₹0.05

36,800.00

▲0%

0.00

▲0%

₹53.75

-81.15 (▲60.16%)

₹264

₹0.05

5,56,800.00

▲0%

0.00

▲0%

₹269

₹0.05

3,76,000.00

▲0%

0.00

▲0%

₹270

₹0.05

60,800.00

▲0%

2,04,800.00

▲0%

₹55.95

5.65 (▲11.23%)

₹274

₹0.05

8,86,400.00

▲0%

0.00

▲0%

₹275

₹0.05

32,000.00

▲0%

0.00

▲0%

₹276

₹0.05

73,600.00

▲2.13%

9,600.00

▲14.29%

₹52.05

17.65 (▲51.31%)

₹279

₹0.05

3,82,400.00

▲0%

0.00

▲0%

₹280

₹0.05

4,81,600.00

▲0%

0.00

▲0%

₹281

₹0.05

2,09,600.00

▲0%

1,79,200.00

▲0%

₹42.90

-1.10 (▲2.50%)

₹284

₹0.05

6,08,000.00

▲14.03%

0.00

▲0%

₹285

₹0.05

-0.05 (▲50.00%)

24,000.00

▲82.35%

17,600.00

▲0%

₹21.10

-52.90 (▲71.49%)

₹286

₹0.05

3,68,000.00

▲19.86%

84,800.00

▲1.85%

₹42.25

11.20 (▲36.07%)

₹288

₹0.10

13,02,400.00

▲0%

1,600.00

▲0%

₹26.00

-1.70 (▲6.14%)

₹290

₹0.05

3,93,600.00

▲5.38%

97,600.00

▲8.96%

₹33.20

5.95 (▲21.83%)

₹291

₹0.10

9,80,800.00

▲0%

0.00

▲0%

₹293

₹0.05

-0.05 (▲50.00%)

40,000.00

▲0%

10,81,600.00

▲3.29%

₹32.75

-2.15 (▲6.16%)

₹294

₹0.10

27,23,200.00

▲2.24%

0.00

▲0%

₹295

₹0.10

1,87,200.00

▲16.43%

4,36,800.00

▲0.36%

₹30.00

-6.10 (▲16.90%)

₹296

₹0.10

21,63,200.00

▲0.07%

4,48,000.00

▲0%

₹28.85

1.50 (▲5.48%)

₹299

₹0.05

-0.05 (▲50.00%)

2,00,000.00

▲3.10%

4,88,000.00

▲11.34%

₹26.10

1.05 (▲4.19%)

₹300

₹0.10

13,80,800.00

▲1.05%

2,43,200.00

▲0%

₹25.35

0.25 (▲1.00%)

₹301

₹0.10

4,52,800.00

▲0.35%

4,800.00

▲50.00%

₹15.05

3.05 (▲25.42%)

₹303

₹0.10

-0.05 (▲33.33%)

2,73,600.00

▲0.59%

13,34,400.00

▲0.24%

₹22.80

0.90 (▲4.11%)

₹304

₹0.05

-0.05 (▲50.00%)

22,80,000.00

▲1.18%

80,000.00

▲0%

₹23.00

3.65 (▲18.86%)

₹305

₹0.10

-0.05 (▲33.33%)

5,20,000.00

▲0.93%

4,24,000.00

▲0.38%

₹21.00

1.55 (▲7.97%)

₹306

₹0.05

-0.10 (▲66.67%)

12,91,200.00

▲0.12%

38,00,000.00

▲0.25%

₹18.40

1.50 (▲8.88%)

₹308

₹0.05

-0.05 (▲50.00%)

16,40,000.00

▲1.25%

8,54,400.00

▲0.56%

₹16.15

0.70 (▲4.53%)

₹310

₹0.05

-0.10 (▲66.67%)

16,38,400.00

▲0.99%

4,08,000.00

▲0.39%

₹16.10

-0.35 (▲2.13%)

₹311

₹0.05

-0.05 (▲50.00%)

6,73,600.00

▲3.00%

4,72,000.00

▲0%

₹12.50

-6.75 (▲35.06%)

₹313

₹0.05

-0.10 (▲66.67%)

3,53,600.00

▲0%

52,49,600.00

▲1.26%

₹12.75

0.80 (▲6.69%)

₹314

₹0.10

-0.05 (▲33.33%)

23,90,400.00

▲3.25%

12,06,400.00

▲4.92%

₹11.70

1.05 (▲9.86%)

₹315

₹0.05

-0.10 (▲66.67%)

37,52,000.00

▲3.14%

18,52,800.00

▲0.17%

₹10.20

0.60 (▲6.25%)

₹316

₹0.10

-0.05 (▲33.33%)

17,68,000.00

▲3.66%

74,76,800.00

▲0.11%

₹7.65

0.55 (▲7.75%)

₹318

₹0.10

-0.15 (▲60.00%)

33,26,400.00

▲2.49%

56,96,000.00

▲0.25%

₹6.35

0.50 (▲8.55%)

₹320

₹0.20

-0.25 (▲55.56%)

47,80,800.00

▲3.50%

17,26,400.00

▲2.62%

₹5.40

0.60 (▲12.50%)

₹321

₹0.25

-0.35 (▲58.33%)

18,14,400.00

▲1.65%

11,63,200.00

▲9.00%

₹4.15

0.40 (▲10.67%)

₹323

₹0.50

-0.45 (▲47.37%)

15,68,000.00

▲3.92%

89,79,200.00

▲3.07%

₹3.45

0.15 (▲4.55%)

₹324

₹0.75

-0.55 (▲42.31%)

20,33,600.00

▲20.01%

29,56,800.00

▲3.75%

₹2.45

₹325

₹1.30

-0.70 (▲35.00%)

29,71,200.00

▲4.28%

16,70,400.00

▲33.50%

₹1.90

-0.10 (▲5.00%)

₹326

₹1.75

-0.70 (▲28.57%)

18,27,200.00

▲44.74%

41,13,600.00

▲3.27%

₹1.05

-0.20 (▲16.00%)

₹328

₹3.40

-0.70 (▲17.07%)

15,05,600.00

▲5.52%

1,81,29,600.00

▲2.94%

₹0.70

-0.25 (▲26.32%)

₹330

₹4.55

-0.85 (▲15.74%)

28,44,800.00

▲13.40%

19,69,600.00

▲0.90%

₹0.55

-0.25 (▲31.25%)

₹331

₹5.40

-0.85 (▲13.60%)

7,52,000.00

▲5.43%

30,99,200.00

▲2.22%

₹0.40

-0.25 (▲38.46%)

₹333

₹6.75

-1.15 (▲14.56%)

6,28,800.00

▲8.60%

48,38,400.00

▲4.96%

₹0.40

-0.20 (▲33.33%)

₹334

₹7.70

-0.75 (▲8.88%)

15,52,000.00

▲4.62%

46,59,200.00

▲5.42%

₹0.35

-0.15 (▲30.00%)

₹335

₹8.60

-1.50 (▲14.85%)

4,06,400.00

▲3.25%

10,88,000.00

▲17.87%

₹0.30

-0.15 (▲33.33%)

₹336

₹9.45

-2.05 (▲17.83%)

1,23,200.00

▲8.33%

15,74,400.00

▲5.24%

₹0.20

-0.20 (▲50.00%)

₹338

₹12.05

-2.05 (▲14.54%)

3,63,200.00

▲4.22%

57,18,400.00

▲11.05%

₹0.20

-0.15 (▲42.86%)

₹340

₹14.10

-1.05 (▲6.93%)

1,39,200.00

▲3.33%

12,91,200.00

▲1.13%

₹0.20

-0.10 (▲33.33%)

₹341

₹12.05

0.65 (▲5.70%)

43,200.00

▲28.57%

13,15,200.00

▲2.61%

₹0.20

-0.05 (▲20.00%)

₹343

0.00

▲0%

73,18,400.00

▲14.97%

₹0.15

-0.10 (▲40.00%)

₹344

₹17.50

-0.50 (▲2.78%)

26,94,400.00

▲3.72%

17,64,800.00

▲21.16%

₹0.15

-0.10 (▲40.00%)

₹345

₹13.80

-16.65 (▲54.68%)

3,200.00

▲0%

5,13,600.00

▲16.84%

₹0.10

-0.15 (▲60.00%)

₹346

₹18.90

-9.35 (▲33.10%)

1,44,000.00

▲1.10%

9,55,200.00

▲44.90%

₹0.10

-0.15 (▲60.00%)

₹348

₹21.80

0.90 (▲4.31%)

1,84,000.00

▲11.54%

27,69,600.00

▲34.61%

₹0.10

-0.10 (▲50.00%)

₹350

₹23.45

-1.15 (▲4.67%)

1,28,000.00

▲3.61%

3,52,000.00

▲10.20%

₹0.10

-0.05 (▲33.33%)

₹351

₹23.80

-8.70 (▲26.77%)

3,200.00

▲0%

81,600.00

▲5.56%

₹0.10

-0.10 (▲50.00%)

₹353

₹27.35

4.10 (▲17.63%)

1,600.00

▲0%

97,29,600.00

▲1.92%

₹0.10

-0.05 (▲33.33%)

₹354

₹27.45

-0.65 (▲2.31%)

8,92,800.00

▲3.29%

12,56,000.00

▲0.38%

₹0.05

-0.10 (▲66.67%)

₹355

0.00

▲0%

3,44,000.00

▲14.00%

₹0.05

-0.05 (▲50.00%)

₹356

0.00

▲0%

15,71,200.00

▲0%

₹0.05

-0.05 (▲50.00%)

₹358

₹32.10

0.60 (▲1.90%)

1,10,400.00

▲10.39%

14,51,200.00

▲0.77%

₹0.05

-0.05 (▲50.00%)

₹360

₹33.30

-2.70 (▲7.50%)

28,800.00

▲0%

2,62,400.00

▲4.65%

₹0.05

-0.05 (▲50.00%)

₹361

0.00

▲0%

36,800.00

▲0%

₹0.05

-0.05 (▲50.00%)

₹363

₹31.00

-8.50 (▲21.52%)

1,600.00

▲0%

24,04,800.00

▲9.02%

₹0.05

-0.05 (▲50.00%)

₹364

₹36.50

-1.00 (▲2.67%)

10,59,200.00

▲13.24%

1,87,200.00

▲0%

₹0.10

-0.10 (▲50.00%)

₹365

0.00

▲0%

2,76,800.00

▲33.97%

₹0.05

-0.10 (▲66.67%)

₹366

0.00

▲0%

13,55,200.00

▲2.87%

₹0.05

₹369

₹41.60

3.65 (▲9.62%)

2,04,800.00

▲2.29%

10,67,200.00

▲0%

₹0.05

₹370

₹39.00

-3.00 (▲7.14%)

3,200.00

▲100.00%

1,60,000.00

▲8.26%

₹0.05

₹371

0.00

▲0%

32,40,000.00

▲0.69%

₹0.05

₹374

₹47.40

-1.20 (▲2.47%)

6,30,400.00

▲6.19%

25,600.00

▲60.00%

₹0.05

-0.10 (▲66.67%)

₹375

0.00

▲0%

2,54,400.00

▲0%

₹0.05

₹376

₹60.00

56.40 (▲1566.67%)

0.00

▲0%

2,59,200.00

▲20.20%

₹0.05

₹379

₹48.75

-8.20 (▲14.40%)

76,800.00

▲2.04%

1,68,000.00

▲1.94%

₹0.05

₹380

₹54.20

5.70 (▲11.75%)

30,400.00

▲26.67%

91,200.00

▲32.14%

₹0.05

₹381

0.00

▲0%

8,40,000.00

▲0%

₹0.05

₹384

₹56.00

-2.50 (▲4.27%)

5,04,000.00

▲0%

16,000.00

▲0%

₹0.10

₹385

0.00

▲0%

51,200.00

▲0%

₹0.05

-0.05 (▲50.00%)

₹386

₹62.90

0.65 (▲1.04%)

6,400.00

▲20.00%

54,400.00

▲0%

₹0.10

0.05 (▲100.00%)

₹389

₹62.00

1.30 (▲2.14%)

25,600.00

▲11.11%

38,400.00

▲7.69%

₹0.05

₹391

₹71.00

62.60 (▲745.24%)

0.00

▲0%

58,78,400.00

▲0.25%

₹0.05

₹394

₹67.35

0.85 (▲1.28%)

14,80,000.00

▲15.45%

0.00

▲0%

₹396

₹77.00

0.60 (▲0.79%)

8,000.00

▲0%

2,83,200.00

▲0%

₹0.05

₹399

₹68.00

-8.00 (▲10.53%)

28,800.00

▲0%

0.00

▲0%

₹401

₹81.00

5.50 (▲7.28%)

9,600.00

▲0%

6,64,000.00

▲0.72%

₹0.05

₹404

₹77.10

-1.50 (▲1.91%)

2,94,400.00

▲3.66%

0.00

▲0%

₹406

₹97.05

10.05 (▲11.55%)

19,200.00

▲20.00%

30,400.00

▲0%

₹0.05

₹409

₹86.00

-4.70 (▲5.18%)

24,000.00

▲0%

5,32,800.00

▲0.91%

₹0.05

₹414

₹86.75

0.35 (▲0.41%)

2,43,200.00

▲2.56%

75,200.00

▲0%

₹0.05

₹419

₹92.00

-11.90 (▲11.45%)

16,000.00

▲0%

1,32,800.00

▲5.06%

₹0.05

₹424

₹97.25

-2.05 (▲2.06%)

72,000.00

▲2.17%

9,600.00

▲0%

₹0.10

₹429

₹110.00

6.00 (▲5.77%)

25,600.00

▲0%

1,05,600.00

▲0%

₹0.05

₹434

₹106.50

4.65 (▲4.57%)

83,200.00

▲8.77%

0.00

▲0%

₹439

₹79.50

38.15 (▲92.26%)

0.00

▲0%

3,21,600.00

▲0%

₹0.05

₹444

₹117.50

3.50 (▲3.07%)

4,52,800.00

▲2.41%

25,600.00

▲0%

₹0.05

₹454

₹124.40

2.40 (▲1.97%)

28,800.00

▲18.18%

0.00

▲0%

₹459

₹130.00

-11.00 (▲7.80%)

4,800.00

▲0%

3,61,600.00

▲6.22%

₹0.05

₹464

₹66.50

3.15 (▲4.97%)

0.00

▲0%

Join INDmoney.com

Manage all your money at one place.

Get start your investment journey with IND.

ITC Ltd

Underlying

₹327.20

▲0.37%

Options

ITC 24 Feb ₹330 Call

Exp. February 24, 2026

₹0.70

-0.25 (▲26.32%)

ITC 24 Feb ₹327.5 Call

Exp. February 24, 2026

₹1.40

-0.10 (▲6.67%)

ITC 24 Feb ₹328.5 Call

Exp. February 24, 2026

₹1.05

-0.20 (▲16.00%)

ITC 24 Feb ₹335 Call

Exp. February 24, 2026

₹0.35

-0.15 (▲30.00%)

Futures

ITC 30 Mar Fut

Exp. March 30, 2026

₹328.40

0.69 (▲0.21%)

ITC 24 Feb Fut

Exp. February 24, 2026

₹326.35

0.75 (▲0.23%)

ITC 28 Apr Fut

Exp. April 28, 2026

₹330.80

0.89 (▲0.27%)