ITC Ltd Option Chain

₹413.05

▲0.22%

Call OI

Call Price

Strike Price

Put Price

Put OI

▲0%

₹0.00

0 (▲0%)

₹335

₹0.05

-0.25 (▲-83.33%)

27,200

▲0%

₹0.00

0 (▲0%)

₹340

₹0.10

0 (▲0%)

12,800

▲0%

₹0.00

0 (▲0%)

₹345

₹0.05

-0.05 (▲-50%)

36,800

▲0%

₹0.00

0 (▲0%)

₹350

₹0.05

-0.05 (▲-50%)

92,800

▲-8%

▲0%

₹0.00

0 (▲0%)

₹355

₹0.05

-0.05 (▲-50%)

3,200

▲100%

1,600

▲0%

₹55.00

15.55 (▲39.42%)

₹360

₹0.10

0.05 (▲100%)

3,21,600

▲70%

▲0%

₹0.00

0 (▲0%)

₹365

₹0.05

0 (▲0%)

7,32,800

▲0%

4,800

▲0%

₹36.30

4.25 (▲13.26%)

₹370

₹0.05

0 (▲0%)

2,16,000

▲-13%

20,800

▲30%

₹27.35

1.1 (▲4.19%)

₹375

₹0.05

0 (▲0%)

9,66,400

▲-9%

▲0%

₹0.00

0 (▲0%)

₹378

₹0.10

0 (▲0%)

4,33,600

▲0%

1,85,600

▲-5%

₹32.85

-1.35 (▲-3.95%)

₹380

₹0.10

-0.05 (▲-33.33%)

9,34,400

▲-12%

20,800

▲-7%

₹23.60

4.05 (▲20.72%)

₹383

₹0.15

0.05 (▲50%)

56,000

▲0%

64,000

▲0%

₹27.95

5.9 (▲26.76%)

₹385

₹0.15

-0.05 (▲-25%)

7,64,800

▲-4%

46,400

▲0%

₹19.60

4.5 (▲29.8%)

₹388

₹0.20

0 (▲0%)

1,87,200

▲-3%

5,42,400

▲4%

₹24.15

0.9 (▲3.87%)

₹390

₹0.25

-0.05 (▲-16.67%)

22,76,800

▲-2%

72,000

▲0%

₹21.55

0 (▲0%)

₹393

₹0.25

0 (▲0%)

2,96,000

▲-49%

2,03,200

▲-7%

₹19.50

0.75 (▲4%)

₹395

₹0.30

-0.05 (▲-14.29%)

11,71,200

▲-15%

1,58,400

▲36%

₹16.65

0.3 (▲1.83%)

₹398

₹0.35

-0.1 (▲-22.22%)

3,24,800

▲1%

13,68,000

▲-14%

₹14.20

0.3 (▲2.16%)

₹400

₹0.40

-0.15 (▲-27.27%)

41,18,400

▲-13%

3,88,800

▲-2%

₹11.60

-0.2 (▲-1.69%)

₹403

₹0.45

-0.2 (▲-30.77%)

7,34,400

▲0%

39,61,600

▲-4%

₹9.10

-0.25 (▲-2.67%)

₹405

₹0.60

-0.35 (▲-36.84%)

33,26,400

▲1%

7,74,400

▲0%

₹7.15

-0.1 (▲-1.38%)

₹408

₹0.85

-0.45 (▲-34.62%)

5,47,200

▲-21%

55,36,000

▲-3%

₹5.05

-0.3 (▲-5.61%)

₹410

₹1.40

-0.55 (▲-28.21%)

27,28,000

▲-11%

11,71,200

▲23%

₹3.45

-0.3 (▲-8%)

₹413

₹2.25

-0.65 (▲-22.41%)

15,96,800

▲42%

35,95,200

▲40%

₹2.20

-0.35 (▲-13.73%)

₹415

₹3.55

-0.65 (▲-15.48%)

17,84,000

▲49%

4,49,600

▲17%

₹1.45

-0.35 (▲-19.44%)

₹418

₹5.10

-0.85 (▲-14.29%)

1,98,400

▲39%

63,77,600

▲9%

₹0.90

-0.35 (▲-28%)

₹420

₹7.15

-0.75 (▲-9.49%)

16,01,600

▲-1%

4,62,400

▲71%

₹0.60

-0.25 (▲-29.41%)

₹423

₹9.25

-0.8 (▲-7.96%)

20,800

▲-50%

15,64,800

▲-1%

₹0.45

-0.15 (▲-25%)

₹425

₹11.15

-1.15 (▲-9.35%)

2,52,800

▲2%

1,20,000

▲-3%

₹0.30

-0.2 (▲-40%)

₹428

₹14.05

-0.65 (▲-4.42%)

48,000

▲329%

32,70,400

▲-18%

₹0.25

-0.1 (▲-28.57%)

₹430

₹16.40

-0.35 (▲-2.09%)

4,25,600

▲-6%

1,71,200

▲-38%

₹0.15

-0.1 (▲-40%)

₹433

₹0.00

0 (▲0%)

▲0%

8,73,600

▲2%

₹0.10

-0.15 (▲-60%)

₹435

₹21.85

0.5 (▲2.34%)

78,400

▲-6%

17,61,600

▲1%

₹0.15

0 (▲0%)

₹440

₹26.25

-0.85 (▲-3.14%)

84,800

▲-9%

2,01,600

▲-4%

₹0.10

-0.05 (▲-33.33%)

₹445

₹40.50

2.35 (▲6.16%)

22,400

▲75%

11,96,800

▲-6%

₹0.10

-0.05 (▲-33.33%)

₹450

₹36.20

-0.3 (▲-0.82%)

5,00,800

▲-18%

12,800

▲-20%

₹0.10

0 (▲0%)

₹455

₹0.00

0 (▲0%)

▲0%

96,000

▲-2%

₹0.05

-0.05 (▲-50%)

₹460

₹53.60

2.6 (▲5.1%)

19,200

▲0%

62,400

▲-3%

₹0.05

0 (▲0%)

₹470

₹55.95

-3 (▲-5.09%)

1,18,400

▲-3%

80,000

▲0%

₹0.05

0 (▲0%)

₹480

₹66.15

0.55 (▲0.84%)

1,88,800

▲-11%

Join INDmoney.com

Manage all your money at one place.

Get start your investment journey with IND.

ITC Ltd

Underlying

₹413.05

▲0.22%

Options

ITC 28 Oct ₹415 Call

Exp. October 28, 2025

₹2.20

-0.35 (▲-13.73%)

ITC 28 Oct ₹420 Call

Exp. October 28, 2025

₹0.90

-0.35 (▲-28%)

ITC 28 Oct ₹412.5 Call

Exp. October 28, 2025

₹3.45

-0.3 (▲-8%)

ITC 28 Oct ₹410 Call

Exp. October 28, 2025

₹5.05

-0.3 (▲-5.61%)

Futures

ITC 28 Oct Fut

Exp. October 28, 2025

₹413.80

0.33 (▲0.08%)

ITC 25 Nov Fut

Exp. November 25, 2025

₹416.10

0.66 (▲0.16%)

ITC 30 Dec Fut

Exp. December 30, 2025

₹418.75

0.71 (▲0.17%)