ITC Ltd Option Chain

₹401.05

▲0.16%

Call OI

Call Price

Strike Price

Put Price

Put OI

▲0%

₹340

₹0.05

-0.1 (▲-66.67%)

12,800

▲14.29%

▲0%

₹345

₹0.05

4,800

▲0%

₹350

₹0.05

-0.05 (▲-50%)

1,34,400

▲3.7%

▲0%

₹355

₹0.10

0.05 (▲100%)

46,400

▲38.1%

1,600

▲0%

₹41.00

-8 (▲-16.33%)

₹360

₹0.10

0.05 (▲100%)

1,21,600

▲-29.63%

▲0%

₹365

₹0.10

56,000

▲0%

6,400

▲0%

₹34.50

2 (▲6.15%)

₹370

₹0.10

5,47,200

▲-0.29%

▲0%

₹373

₹0.15

17,600

▲0%

8,000

▲0%

₹28.00

-2.95 (▲-9.53%)

₹375

₹0.05

-0.05 (▲-50%)

20,70,400

▲1.25%

9,600

▲0%

₹33.90

-11.75 (▲-25.74%)

₹378

₹0.10

-0.05 (▲-33.33%)

18,83,200

▲0%

4,28,800

▲-2.9%

₹22.90

1.8 (▲8.53%)

₹380

₹0.20

17,10,400

▲-3.08%

▲0%

₹383

₹0.20

1,21,600

▲0%

35,200

▲10%

₹17.60

1.1 (▲6.67%)

₹385

₹0.20

-0.05 (▲-20%)

10,17,600

▲22.78%

17,600

▲37.5%

₹14.85

0.1 (▲0.68%)

₹388

₹0.25

-0.1 (▲-28.57%)

6,08,000

▲5.56%

4,12,800

▲-11.03%

₹12.45

0.5 (▲4.18%)

₹390

₹0.35

-0.1 (▲-22.22%)

34,03,200

▲-10.74%

72,000

▲-4.26%

₹9.90

0.3 (▲3.13%)

₹393

₹0.45

-0.25 (▲-35.71%)

4,22,400

▲-11.71%

3,76,000

▲-3.69%

₹7.80

0.35 (▲4.7%)

₹395

₹0.75

-0.35 (▲-31.82%)

17,71,200

▲0.64%

1,68,000

▲-11.02%

₹5.75

0.2 (▲3.6%)

₹398

₹1.20

-0.45 (▲-27.27%)

7,02,400

▲-3.09%

52,60,800

▲-4.7%

₹3.95

-0.05 (▲-1.25%)

₹400

₹1.90

-0.7 (▲-26.92%)

48,59,200

▲-6.18%

22,19,200

▲0.8%

₹2.50

-0.25 (▲-9.09%)

₹403

₹3.10

-0.7 (▲-18.42%)

17,20,000

▲4.27%

93,16,800

▲-0.1%

₹1.60

-0.25 (▲-13.51%)

₹405

₹4.75

-0.65 (▲-12.04%)

29,56,800

▲-1.12%

13,42,400

▲0.12%

₹1.00

-0.25 (▲-20%)

₹408

₹6.60

-0.85 (▲-11.41%)

10,43,200

▲0.31%

1,08,40,000

▲-0.44%

₹0.65

-0.2 (▲-23.53%)

₹410

₹8.80

-0.85 (▲-8.81%)

28,73,600

▲-0.66%

11,68,000

▲-2.41%

₹0.50

-0.15 (▲-23.08%)

₹413

₹10.85

-0.85 (▲-7.26%)

3,84,000

▲3%

33,00,800

▲-3.64%

₹0.45

-0.05 (▲-10%)

₹415

₹12.85

-1.2 (▲-8.54%)

6,52,800

▲-0.49%

3,05,600

▲-9.48%

₹0.30

-0.1 (▲-25%)

₹418

₹16.35

1.8 (▲12.37%)

43,200

▲3.85%

41,71,200

▲-8.4%

₹0.30

₹420

₹18.10

-1 (▲-5.24%)

15,90,400

▲-0.8%

2,52,800

▲-8.67%

₹0.25

-0.05 (▲-16.67%)

₹423

₹19.90

3.55 (▲21.71%)

38,400

▲-7.69%

9,96,800

▲-12.62%

₹0.20

₹425

₹24.00

2.4 (▲11.11%)

1,96,800

▲0%

1,42,400

▲-5.32%

₹0.20

0.05 (▲33.33%)

₹428

₹21.60

0.3 (▲1.41%)

3,200

▲0%

23,47,200

▲-6.08%

₹0.15

-0.05 (▲-25%)

₹430

₹28.50

4,11,200

▲-0.39%

2,78,400

▲-0.57%

₹0.10

₹433

₹25.75

2.5 (▲10.75%)

6,400

▲300%

12,72,000

▲-3.4%

₹0.10

₹435

₹29.60

-0.3 (▲-1%)

73,600

▲0%

9,34,400

▲0%

₹0.10

-0.05 (▲-33.33%)

₹438

▲0%

22,68,800

▲-0.07%

₹0.10

₹440

₹38.10

-0.5 (▲-1.3%)

2,75,200

▲-0.58%

33,600

▲23.53%

₹0.15

-0.1 (▲-40%)

₹443

▲0%

3,31,200

▲0%

₹0.10

₹445

₹36.50

1.05 (▲2.96%)

1,600

▲0%

19,200

▲-47.83%

₹0.10

₹448

▲0%

52,44,800

▲-2.12%

₹0.10

₹450

₹48.05

3.05 (▲6.78%)

7,26,400

▲0%

19,200

▲0%

₹0.15

₹455

₹47.00

-2.6 (▲-5.24%)

▲0%

3,55,200

▲0%

₹0.10

₹460

₹56.00

2.1 (▲3.9%)

32,000

▲-33.33%

3,200

▲100%

₹0.05

-0.05 (▲-50%)

₹465

▲0%

1,00,800

▲-1.56%

₹0.05

₹470

₹69.00

5.6 (▲8.83%)

99,200

▲-10.14%

19,200

▲0%

₹0.05

-0.05 (▲-50%)

₹475

▲0%

4,20,800

▲10.5%

₹0.10

₹480

₹76.45

-3.55 (▲-4.44%)

12,800

▲0%

Join INDmoney.com

Manage all your money at one place.

Get start your investment journey with IND.

ITC Ltd

Underlying

₹401.05

▲0.16%

Options

ITC 30 Dec ₹405 Call

Exp. December 30, 2025

₹1.60

-0.25 (▲-13.51%)

ITC 30 Dec ₹400 Call

Exp. December 30, 2025

₹3.95

-0.05 (▲-1.25%)

ITC 30 Dec ₹402.5 Call

Exp. December 30, 2025

₹2.50

-0.25 (▲-9.09%)

ITC 30 Dec ₹410 Call

Exp. December 30, 2025

₹0.65

-0.2 (▲-23.53%)

Futures

ITC 30 Dec Fut

Exp. December 30, 2025

₹401.90

0.64 (▲0.16%)

ITC 27 Jan Fut

Exp. January 27, 2026

₹404.65

0.89 (▲0.22%)

ITC 24 Feb Fut

Exp. February 24, 2026

₹401.90

0.76 (▲0.19%)