ITC Ltd Option Chain

₹405.85

▲-0.95%

Call OI

Call Price

Strike Price

Put Price

Put OI

▲0%

₹0.00

0 (▲0%)

₹340

₹0.15

0 (▲0%)

62,400

▲3800%

▲0%

₹0.00

0 (▲0%)

₹350

₹0.15

-0.05 (▲-25%)

3,64,800

▲-6%

54,400

▲0%

₹50.50

3.5 (▲7.45%)

₹360

₹0.20

0 (▲0%)

3,98,400

▲-8%

▲0%

₹0.00

0 (▲0%)

₹365

₹0.30

0 (▲0%)

40,000

▲0%

27,200

▲21%

₹41.00

7 (▲20.59%)

₹370

₹0.30

-0.1 (▲-25%)

9,50,400

▲39%

51,200

▲14%

₹33.45

-2.75 (▲-7.6%)

₹375

₹0.40

-0.1 (▲-20%)

2,92,800

▲6%

2,04,800

▲0%

₹28.90

-2.8 (▲-8.83%)

₹380

₹0.60

-0.05 (▲-7.69%)

22,44,800

▲1%

1,77,600

▲-8%

₹23.95

-3.25 (▲-11.95%)

₹385

₹0.85

0 (▲0%)

11,56,800

▲-8%

2,72,000

▲-4%

₹19.50

-2.75 (▲-12.36%)

₹390

₹1.30

0.05 (▲4%)

20,38,400

▲11%

1,84,000

▲-15%

₹15.35

-2.45 (▲-13.76%)

₹395

₹2.05

0.25 (▲13.89%)

9,98,400

▲-2%

20,54,400

▲-2%

₹11.40

-2.45 (▲-17.69%)

₹400

₹3.05

0.35 (▲12.96%)

36,83,200

▲2%

22,91,200

▲8%

₹8.20

-2.05 (▲-20%)

₹405

₹4.75

0.65 (▲15.85%)

29,48,800

▲9%

81,20,000

▲21%

₹5.50

-1.75 (▲-24.14%)

₹410

₹7.10

1.05 (▲17.36%)

32,72,000

▲5%

26,60,800

▲21%

₹3.75

-1.3 (▲-25.74%)

₹415

₹10.25

1.45 (▲16.48%)

11,44,000

▲5%

75,58,400

▲19%

₹2.50

-1.1 (▲-30.56%)

₹420

₹14.00

1.8 (▲14.75%)

17,53,600

▲4%

30,17,600

▲36%

₹1.70

-0.75 (▲-30.61%)

₹425

₹18.30

2.15 (▲13.31%)

3,39,200

▲6%

43,39,200

▲40%

₹1.10

-0.6 (▲-35.29%)

₹430

₹22.65

2.2 (▲10.76%)

7,20,000

▲-1%

19,60,000

▲33%

₹0.80

-0.45 (▲-36%)

₹435

₹27.45

2.5 (▲10.02%)

1,29,600

▲11%

21,63,200

▲9%

₹0.65

-0.25 (▲-27.78%)

₹440

₹32.15

2.7 (▲9.17%)

2,86,400

▲38%

2,41,600

▲39%

₹0.50

-0.2 (▲-28.57%)

₹445

₹37.10

5.2 (▲16.3%)

80,000

▲16%

21,90,400

▲16%

₹0.35

-0.15 (▲-30%)

₹450

₹38.80

-8.4 (▲-17.8%)

7,24,800

▲0%

1,39,200

▲2%

₹0.35

-0.05 (▲-12.5%)

₹455

₹50.50

9.25 (▲22.42%)

▲0%

6,81,600

▲10%

₹0.25

-0.1 (▲-28.57%)

₹460

₹51.15

-5.5 (▲-9.71%)

20,800

▲18%

1,36,000

▲-2%

₹0.20

-0.05 (▲-20%)

₹470

₹57.65

-8.35 (▲-12.65%)

1,24,800

▲-7%

2,33,600

▲51%

₹0.15

0 (▲0%)

₹480

₹71.05

2.65 (▲3.87%)

2,25,600

▲-2%

Join INDmoney.com

Manage all your money at one place.

Get start your investment journey with IND.

ITC Ltd

Underlying

₹405.85

▲-0.95%

Options

ITC 30 Sep ₹410 Call

Exp. September 30, 2025

₹5.50

-1.75 (▲-24.14%)

ITC 30 Sep ₹420 Call

Exp. September 30, 2025

₹2.50

-1.1 (▲-30.56%)

ITC 30 Sep ₹430 Call

Exp. September 30, 2025

₹1.10

-0.6 (▲-35.29%)

ITC 30 Sep ₹415 Call

Exp. September 30, 2025

₹3.75

-1.3 (▲-25.74%)

Futures

ITC 30 Sep Fut

Exp. September 30, 2025

₹408.20

-2.96 (▲-0.72%)

ITC 28 Oct Fut

Exp. October 28, 2025

₹410.50

-2.44 (▲-0.59%)

ITC 25 Nov Fut

Exp. November 25, 2025

₹412.25

-3.12 (▲-0.75%)