ITC Ltd Option Chain

₹332.45

▲0.23%

Call OI

Call Price

Strike Price

Put Price

Put OI

0.00

▲0%

₹275

₹0.05

92,800.00

▲9.38%

0.00

▲0%

₹280

₹0.05

73,600.00

▲8.00%

0.00

▲0%

₹285

₹0.10

-0.10 (▲50.00%)

25,600.00

▲56.76%

4,800.00

▲0%

₹42.95

-10.65 (▲19.87%)

₹290

₹0.05

6,68,800.00

▲0%

4,800.00

▲0%

₹49.25

-23.35 (▲32.16%)

₹293

₹0.10

0.05 (▲100.00%)

3,79,200.00

▲0.84%

9,600.00

▲500.00%

₹48.50

-11.50 (▲19.17%)

₹295

₹0.10

3,68,000.00

▲0%

4,800.00

▲0%

₹44.20

-23.45 (▲34.66%)

₹298

₹0.10

-0.20 (▲66.67%)

33,600.00

▲0%

1,50,400.00

▲1.05%

₹34.00

0.90 (▲2.72%)

₹300

₹0.10

-0.05 (▲33.33%)

36,40,000.00

▲6.46%

4,800.00

▲0%

₹39.55

-23.10 (▲36.87%)

₹303

₹0.15

44,800.00

▲17.65%

3,200.00

▲0%

₹36.00

-1.20 (▲3.23%)

₹305

₹0.15

-0.05 (▲25.00%)

20,28,800.00

▲6.76%

4,800.00

▲0%

₹25.00

-6.10 (▲19.61%)

₹308

₹0.15

-0.05 (▲25.00%)

68,800.00

▲6.52%

9,600.00

▲50.00%

₹22.65

2.55 (▲12.69%)

₹310

₹0.15

-0.05 (▲25.00%)

21,12,000.00

▲4.90%

0.00

▲0%

₹313

₹0.25

-0.05 (▲16.67%)

1,42,400.00

▲6.32%

27,200.00

▲0%

₹18.00

-1.45 (▲7.46%)

₹315

₹0.20

-0.10 (▲33.33%)

15,90,400.00

▲6.14%

1,08,800.00

▲1260.00%

₹15.70

2.30 (▲17.16%)

₹318

₹0.30

-0.10 (▲25.00%)

3,04,000.00

▲3.55%

4,32,000.00

▲11.76%

₹13.70

-0.05 (▲0.36%)

₹320

₹0.45

-0.05 (▲10.00%)

47,85,600.00

▲2.51%

1,87,200.00

▲5.41%

₹10.70

-0.65 (▲5.73%)

₹323

₹0.50

-0.20 (▲28.57%)

8,33,600.00

▲6.13%

4,48,000.00

▲8.50%

₹9.00

-0.15 (▲1.64%)

₹325

₹0.75

-0.15 (▲16.67%)

29,07,200.00

▲1.06%

6,33,600.00

▲13.73%

₹6.85

-0.20 (▲2.84%)

₹328

₹1.05

-0.25 (▲19.23%)

20,73,600.00

▲2.37%

65,00,800.00

▲2.03%

₹4.95

-0.30 (▲5.71%)

₹330

₹1.70

-0.25 (▲12.82%)

1,14,06,400.00

▲2.37%

23,66,400.00

▲5.42%

₹3.50

-0.25 (▲6.67%)

₹333

₹2.65

-0.20 (▲7.02%)

23,60,000.00

▲13.46%

1,22,78,400.00

▲0.75%

₹2.25

-0.30 (▲11.76%)

₹335

₹4.00

-0.10 (▲2.44%)

55,29,600.00

▲2.16%

29,56,800.00

▲9.63%

₹1.55

-0.30 (▲16.22%)

₹338

₹5.70

-0.30 (▲5.00%)

15,63,200.00

▲0.81%

2,03,58,400.00

▲0.16%

₹1.00

-0.30 (▲23.08%)

₹340

₹7.75

-0.20 (▲2.52%)

99,28,000.00

▲1.55%

64,38,400.00

▲0.32%

₹0.80

-0.15 (▲15.79%)

₹343

₹9.55

-0.45 (▲4.50%)

11,29,600.00

▲1.12%

1,07,00,800.00

▲1.67%

₹0.60

-0.20 (▲25.00%)

₹345

₹12.20

-0.25 (▲2.01%)

30,25,600.00

▲0.89%

59,80,800.00

▲2.24%

₹0.45

-0.20 (▲30.77%)

₹348

₹16.30

1.05 (▲6.89%)

12,00,000.00

▲0.66%

3,62,38,400.00

▲1.64%

₹0.40

-0.15 (▲27.27%)

₹350

₹17.20

-0.25 (▲1.43%)

1,13,47,200.00

▲1.14%

53,13,600.00

▲3.01%

₹0.35

-0.15 (▲30.00%)

₹353

₹19.35

-0.50 (▲2.52%)

9,31,200.00

▲0.17%

1,29,60,000.00

▲1.51%

₹0.30

-0.10 (▲25.00%)

₹355

₹22.60

0.20 (▲0.89%)

20,14,400.00

▲0.16%

17,48,800.00

▲3.79%

₹0.30

-0.05 (▲14.29%)

₹358

₹24.30

0.05 (▲0.21%)

3,95,200.00

▲0.40%

2,55,50,400.00

▲1.64%

₹0.25

-0.05 (▲16.67%)

₹360

₹26.75

0.05 (▲0.19%)

42,91,200.00

▲0.45%

20,86,400.00

▲1.14%

₹0.20

-0.10 (▲33.33%)

₹363

₹29.90

-2.10 (▲6.56%)

1,80,800.00

▲7.38%

93,76,000.00

▲0.86%

₹0.25

-0.05 (▲16.67%)

₹365

₹32.20

0.50 (▲1.58%)

22,76,800.00

▲0.35%

14,35,200.00

▲11.45%

₹0.20

-0.05 (▲20.00%)

₹368

₹38.25

10.60 (▲38.34%)

3,79,200.00

▲1.66%

2,70,67,200.00

▲4.83%

₹0.20

-0.05 (▲20.00%)

₹370

₹38.50

1.80 (▲4.90%)

37,26,400.00

▲0.81%

18,80,000.00

▲0.93%

₹0.20

₹373

₹39.75

1.10 (▲2.85%)

6,24,000.00

▲0.26%

86,06,400.00

▲0.92%

₹0.20

₹375

₹41.70

0.30 (▲0.72%)

20,81,600.00

▲0.91%

13,68,000.00

▲2.73%

₹0.15

₹378

₹45.00

2.60 (▲6.13%)

9,60,000.00

▲0%

2,02,78,400.00

▲5.47%

₹0.15

-0.05 (▲25.00%)

₹380

₹46.80

0.65 (▲1.41%)

31,88,800.00

▲0.55%

22,62,400.00

▲2.48%

₹0.10

-0.10 (▲50.00%)

₹383

₹51.15

3.15 (▲6.56%)

4,65,600.00

▲2.35%

56,64,000.00

▲2.10%

₹0.15

-0.05 (▲25.00%)

₹385

₹52.00

1.45 (▲2.87%)

13,95,200.00

▲0.57%

16,08,000.00

▲2.80%

₹0.10

-0.05 (▲33.33%)

₹388

₹54.50

0.25 (▲0.46%)

3,34,400.00

▲0%

1,12,11,200.00

▲0.55%

₹0.10

-0.05 (▲33.33%)

₹390

₹57.80

0.80 (▲1.40%)

16,52,800.00

▲0.58%

17,55,200.00

▲0%

₹0.10

-0.05 (▲33.33%)

₹393

₹58.25

2,65,600.00

▲0%

40,56,000.00

▲4.95%

₹0.10

-0.05 (▲33.33%)

₹395

₹60.70

0.30 (▲0.50%)

10,17,600.00

▲0%

6,86,400.00

▲10.25%

₹0.10

₹398

₹63.25

-3.35 (▲5.03%)

3,85,600.00

▲2.99%

2,54,88,000.00

▲9.22%

₹0.10

-0.05 (▲33.33%)

₹400

₹66.80

-0.25 (▲0.37%)

24,03,200.00

▲2.34%

12,97,600.00

▲1.58%

₹0.10

₹403

₹68.10

-3.40 (▲4.76%)

5,90,400.00

▲0.27%

60,30,400.00

▲1.70%

₹0.15

₹405

₹71.75

0.20 (▲0.28%)

23,34,400.00

▲1.15%

12,12,800.00

▲2.82%

₹0.05

₹408

₹76.20

-0.70 (▲0.91%)

4,86,400.00

▲0.33%

1,24,84,800.00

▲0.09%

₹0.05

-0.05 (▲50.00%)

₹410

₹78.15

1.70 (▲2.22%)

27,50,400.00

▲0.75%

11,60,000.00

▲6.57%

₹0.05

-0.05 (▲50.00%)

₹413

₹82.00

20.10 (▲32.47%)

2,12,800.00

▲0%

16,44,800.00

▲0%

₹0.05

-0.05 (▲50.00%)

₹415

₹81.60

2.70 (▲3.42%)

5,02,400.00

▲0.95%

2,22,400.00

▲2.11%

₹0.05

₹418

₹75.75

62.50 (▲471.70%)

28,800.00

▲12.50%

47,72,800.00

▲1.58%

₹0.05

-0.05 (▲50.00%)

₹420

₹86.40

-3.20 (▲3.57%)

11,74,400.00

▲0.54%

2,97,600.00

▲7.00%

₹0.10

-0.05 (▲33.33%)

₹423

₹81.25

57.75 (▲245.74%)

4,800.00

▲0%

7,02,400.00

▲0%

₹0.10

₹425

₹89.30

4.30 (▲5.06%)

59,200.00

▲11.90%

60,800.00

▲0%

₹0.10

₹428

₹75.00

-0.10 (▲0.13%)

19,200.00

▲0%

8,54,400.00

▲13.31%

₹0.05

-0.05 (▲50.00%)

₹430

₹96.80

-2.20 (▲2.22%)

2,86,400.00

▲2.72%

49,600.00

▲0%

₹0.05

-0.05 (▲50.00%)

₹433

0.00

▲0%

2,86,400.00

▲0%

₹0.05

₹435

₹99.50

68.40 (▲219.94%)

28,800.00

▲0%

60,800.00

▲0%

₹0.10

₹438

₹63.85

31.40 (▲96.76%)

22,400.00

▲0%

4,43,200.00

▲0%

₹0.05

-0.05 (▲50.00%)

₹440

₹107.00

3.20 (▲3.08%)

1,00,800.00

▲0%

76,800.00

▲7.69%

₹0.05

-0.05 (▲50.00%)

₹445

₹79.00

41.60 (▲111.23%)

3,200.00

▲0%

5,98,400.00

▲0%

₹0.05

₹450

₹116.50

1.40 (▲1.22%)

8,28,800.00

▲1.52%

46,400.00

▲80.14%

₹0.05

-0.05 (▲50.00%)

₹455

₹86.35

35.85 (▲70.99%)

9,600.00

▲20.00%

1,50,400.00

▲0%

₹0.05

₹460

₹125.20

1.20 (▲0.97%)

86,400.00

▲0%

3,200.00

▲0%

₹0.10

-0.10 (▲50.00%)

₹465

₹139.15

62.55 (▲81.66%)

17,600.00

▲0%

1,08,800.00

▲4.23%

₹0.10

0.05 (▲100.00%)

₹470

0.00

▲0%

Join INDmoney.com

Manage all your money at one place.

Get start your investment journey with IND.

ITC Ltd

Underlying

₹332.45

▲0.23%

Options

ITC 27 Jan ₹350 Call

Exp. January 27, 2026

₹0.40

-0.15 (▲27.27%)

ITC 27 Jan ₹340 Call

Exp. January 27, 2026

₹1.00

-0.30 (▲23.08%)

ITC 27 Jan ₹335 Call

Exp. January 27, 2026

₹2.25

-0.30 (▲11.76%)

ITC 27 Jan ₹345 Call

Exp. January 27, 2026

₹0.60

-0.20 (▲25.00%)

Futures

ITC 27 Jan Fut

Exp. January 27, 2026

₹333.20

-0.10 (▲0.03%)

ITC 24 Feb Fut

Exp. February 24, 2026

₹334.05

0.10 (▲0.03%)

ITC 30 Mar Fut

Exp. March 30, 2026

₹336.45

0.30 (▲0.09%)