ITC Ltd Option Chain

₹402.45

▲-0.17%

Call OI

Call Price

Strike Price

Put Price

Put OI

▲0%

₹340

₹0.10

1,600

▲0%

₹345

₹0.05

3,200

▲0%

₹350

₹0.10

92,800

▲5.45%

▲0%

₹355

₹0.10

17,600

▲175%

▲0%

₹360

₹0.10

-0.05 (▲-33.33%)

96,000

▲0%

₹365

₹0.15

9,600

▲0%

6,400

▲0%

₹32.50

-2.3 (▲-6.61%)

₹370

₹0.15

5,74,400

▲0.84%

▲0%

₹373

₹0.15

17,600

▲0%

6,400

▲0%

₹30.95

₹375

₹0.15

-0.05 (▲-25%)

20,57,600

▲0.16%

9,600

▲0%

₹33.90

-11.75 (▲-25.74%)

₹378

₹0.25

18,84,800

▲-0.84%

4,43,200

▲2.97%

₹23.50

-0.9 (▲-3.69%)

₹380

₹0.35

-0.05 (▲-12.5%)

18,67,200

▲3.92%

▲0%

₹383

₹0.40

-0.1 (▲-20%)

1,42,400

▲-4.3%

27,200

▲21.43%

₹20.00

1.6 (▲8.7%)

₹385

₹0.55

14,48,000

▲-3.83%

▲0%

₹388

₹0.70

6,72,000

▲-1.41%

4,75,200

▲-10.54%

₹14.55

-0.45 (▲-3%)

₹390

₹0.95

-0.05 (▲-5%)

90,72,000

▲-0.05%

80,000

▲2.04%

₹13.85

-1.05 (▲-7.05%)

₹393

₹1.15

-0.05 (▲-4.17%)

7,29,600

▲0.22%

2,60,800

▲-2.98%

₹10.40

-0.45 (▲-4.15%)

₹395

₹1.55

-0.1 (▲-6.06%)

14,91,200

▲3.1%

2,60,800

▲7.24%

₹8.35

-0.55 (▲-6.18%)

₹398

₹2.05

-0.15 (▲-6.82%)

6,27,200

▲-3.92%

34,46,400

▲4.51%

₹6.60

-0.5 (▲-7.04%)

₹400

₹2.80

-0.1 (▲-3.45%)

51,68,000

▲1.19%

10,60,800

▲9.23%

₹5.05

-0.5 (▲-9.01%)

₹403

₹3.70

-0.15 (▲-3.9%)

14,96,000

▲3.77%

68,62,400

▲0.7%

₹3.75

-0.45 (▲-10.71%)

₹405

₹4.95

-0.05 (▲-1%)

29,47,200

▲0.77%

12,12,800

▲-0.26%

₹2.75

-0.4 (▲-12.7%)

₹408

₹6.40

10,00,000

▲0%

1,07,37,600

▲-0.03%

₹2.00

-0.3 (▲-13.04%)

₹410

₹8.20

0.2 (▲2.5%)

30,14,400

▲0.32%

8,27,200

▲7.93%

₹1.50

-0.2 (▲-11.76%)

₹413

₹9.95

-1.2 (▲-10.76%)

3,60,000

▲-0.88%

32,12,800

▲2.92%

₹1.05

-0.15 (▲-12.5%)

₹415

₹12.10

0.15 (▲1.26%)

7,63,200

▲-0.21%

10,09,600

▲0.16%

₹0.80

-0.1 (▲-11.11%)

₹418

₹14.55

0.55 (▲3.93%)

41,600

▲-3.7%

55,24,800

▲-0.43%

₹0.65

-0.05 (▲-7.14%)

₹420

₹16.95

0.65 (▲3.99%)

16,62,400

▲0.19%

2,99,200

▲-8.33%

₹0.50

-0.05 (▲-9.09%)

₹423

₹18.60

-2.3 (▲-11%)

40,000

▲-21.88%

15,80,800

▲-1%

₹0.40

-0.05 (▲-11.11%)

₹425

₹20.95

-1.5 (▲-6.68%)

1,95,200

▲0%

1,60,000

▲-9.09%

₹0.35

₹428

₹21.60

0.3 (▲1.41%)

3,200

▲0%

27,76,000

▲9.05%

₹0.30

-0.05 (▲-14.29%)

₹430

₹26.70

0.7 (▲2.69%)

4,67,200

▲-0.34%

2,94,400

▲1.1%

₹0.30

-0.2 (▲-40%)

₹433

₹25.75

2.5 (▲10.75%)

6,400

▲300%

13,95,200

▲-0.68%

₹0.20

-0.05 (▲-20%)

₹435

₹29.60

-0.3 (▲-1%)

73,600

▲0%

9,37,600

▲0.34%

₹0.25

₹438

▲0%

23,80,800

▲-0.07%

₹0.15

-0.05 (▲-25%)

₹440

₹37.00

3.6 (▲10.78%)

2,83,200

▲0.57%

28,800

▲0%

₹0.20

₹443

▲0%

3,71,200

▲0%

₹0.15

₹445

₹36.50

1.05 (▲2.96%)

1,600

▲0%

72,000

▲0%

₹0.15

-0.05 (▲-25%)

₹448

▲0%

57,24,800

▲0%

₹0.20

₹450

₹45.00

1 (▲2.27%)

7,26,400

▲0%

19,200

▲0%

₹0.15

₹455

₹47.00

-2.6 (▲-5.24%)

▲0%

3,85,600

▲0%

₹0.10

-0.05 (▲-33.33%)

₹460

₹53.90

1.9 (▲3.65%)

46,400

▲38.1%

▲0%

₹0.10

-1.85 (▲-94.87%)

₹465

▲0%

1,12,000

▲0%

₹0.10

₹470

₹63.40

-1.25 (▲-1.93%)

1,10,400

▲1.47%

4,800

▲0%

₹0.10

-0.15 (▲-60%)

₹475

▲0%

4,33,600

▲0%

₹0.10

₹480

₹72.00

-1.4 (▲-1.91%)

11,200

▲16.67%

Join INDmoney.com

Manage all your money at one place.

Get start your investment journey with IND.

ITC Ltd

Underlying

₹402.45

▲-0.17%

Options

ITC 30 Dec ₹405 Call

Exp. December 30, 2025

₹3.75

-0.45 (▲-10.71%)

ITC 30 Dec ₹410 Call

Exp. December 30, 2025

₹2.00

-0.3 (▲-13.04%)

ITC 30 Dec ₹400 Call

Exp. December 30, 2025

₹6.60

-0.5 (▲-7.04%)

ITC 30 Dec ₹402.5 Call

Exp. December 30, 2025

₹5.05

-0.5 (▲-9.01%)

Futures

ITC 30 Dec Fut

Exp. December 30, 2025

₹403.65

-0.44 (▲-0.11%)

ITC 27 Jan Fut

Exp. January 27, 2026

₹406.10

-0.61 (▲-0.15%)

ITC 24 Feb Fut

Exp. February 24, 2026

₹403.75

-0.65 (▲-0.16%)