ebook Munafa Stock Market Course + Intraday & FNO calls  

       

ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

ITC Call Put options target price & charts for ITC Limited

ITC - Share ITC Limited trades in NSE under Cigarettes-Tobacco Products

Lot size for ITC LTD ITC is 1600

  ITC Most Active Call Put Options If you want a more indepth option chain analysis of ITC Limited, then click here

 

Available expiries for ITC

ITC Expiry as on: 25 Nov, 2025. View: 28 Oct, 2025 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

ITC SPOT Price: 404.60 as on 05 Dec, 2025

ITC Limited (ITC) target & price

ITC Target Price
Target up: 407.33
Target up: 406.65
Target up: 405.97
Target down: 403.98
Target down: 403.3
Target down: 402.62
Target down: 400.63

Date Close Open High Low Volume
05 Fri Dec 2025404.60403.05405.35402.004.42 M
04 Thu Dec 2025403.05400.10403.55399.058.06 M
03 Wed Dec 2025400.50401.70402.20398.8510.77 M
02 Tue Dec 2025400.95404.25405.50400.508.09 M
01 Mon Dec 2025404.25402.80405.50398.2013.44 M
28 Fri Nov 2025404.25404.30405.00402.506.88 M
27 Thu Nov 2025404.30403.50405.95402.108.68 M
26 Wed Nov 2025402.30401.00403.95400.9511.44 M
ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Maximum CALL writing has been for strikes: 420 430 425 These will serve as resistance

Maximum PUT writing has been for strikes: 390 415 400 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 400 430 435 440

Put to Call Ratio (PCR) has decreased for strikes: 405 480 410 420

ITC options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.10-25.93%4.30-62.29%0.24
Mon 24 Nov, 20250.65-18.56%1.70-54.01%0.47
Fri 21 Nov, 20253.65-39.19%0.60-3.9%0.83
Thu 20 Nov, 20252.40-41.19%1.70-22.49%0.53
Wed 19 Nov, 20252.3047.07%3.05-12.14%0.4
Tue 18 Nov, 20254.0533.5%2.554.11%0.67
Mon 17 Nov, 20255.50-3.23%2.10-6.76%0.86
Fri 14 Nov, 20255.7515.83%2.3011.25%0.89
Thu 13 Nov, 20255.2028.47%3.25-3.66%0.93
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.05-20.7%9.80-55.68%0.14
Mon 24 Nov, 20250.15-12.8%6.30-26.47%0.24
Fri 21 Nov, 20250.95-23.36%2.85-31.4%0.29
Thu 20 Nov, 20250.70-19.24%4.95-31.85%0.32
Wed 19 Nov, 20250.85-11.73%6.65-10.93%0.38
Tue 18 Nov, 20251.800.92%5.30-0.34%0.38
Mon 17 Nov, 20252.807.44%4.45-3.53%0.39
Fri 14 Nov, 20253.0524.12%4.50-4.58%0.43
Thu 13 Nov, 20252.856.27%5.95-0.76%0.56
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.05-14.75%14.45-29.29%0.5
Mon 24 Nov, 20250.05-25.25%11.10-19.81%0.61
Fri 21 Nov, 20250.35-8.43%7.30-15.94%0.57
Thu 20 Nov, 20250.35-10.64%9.35-6.32%0.62
Wed 19 Nov, 20250.40-17.66%11.10-3.99%0.59
Tue 18 Nov, 20250.901.17%9.10-3.84%0.51
Mon 17 Nov, 20251.4012.56%8.15-1.75%0.53
Fri 14 Nov, 20251.60-4.21%8.20-3.32%0.61
Thu 13 Nov, 20251.503.92%9.650%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.05-11.52%19.50-51.09%0.13
Mon 24 Nov, 20250.05-19.81%16.15-29.5%0.23
Fri 21 Nov, 20250.15-23.24%12.05-20.63%0.27
Thu 20 Nov, 20250.25-6.38%14.30-9.1%0.26
Wed 19 Nov, 20250.30-2.6%16.00-5.99%0.26
Tue 18 Nov, 20250.50-3.87%13.95-1.15%0.27
Mon 17 Nov, 20250.801.84%12.35-1.36%0.27
Fri 14 Nov, 20250.905.67%12.20-0.45%0.27
Thu 13 Nov, 20250.900.41%13.90-0.45%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.05-1.98%24.40-15.22%0.14
Mon 24 Nov, 20250.10-9.41%20.90-12.38%0.17
Fri 21 Nov, 20250.10-14.29%17.00-8.5%0.17
Thu 20 Nov, 20250.15-3.11%19.30-1.92%0.16
Wed 19 Nov, 20250.20-3.27%20.80-4.1%0.16
Tue 18 Nov, 20250.357.91%18.700.21%0.16
Mon 17 Nov, 20250.500.64%17.05-2.01%0.17
Fri 14 Nov, 20250.55-3.2%17.40-3.87%0.18
Thu 13 Nov, 20250.60-5.5%18.65-0.39%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050.73%29.55-3.01%0.09
Mon 24 Nov, 20250.05-10.82%26.80-22.22%0.1
Fri 21 Nov, 20250.05-13.38%21.80-15.14%0.11
Thu 20 Nov, 20250.10-7.24%24.30-5.4%0.11
Wed 19 Nov, 20250.20-5.58%26.00-3.4%0.11
Tue 18 Nov, 20250.25-8.95%23.50-4.75%0.11
Mon 17 Nov, 20250.30-6.8%21.950.65%0.1
Fri 14 Nov, 20250.45-5.83%21.65-2.54%0.1
Thu 13 Nov, 20250.400.83%23.35-0.84%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.055.15%32.90-8.33%0.12
Mon 24 Nov, 20250.05-0.46%32.00-4%0.14
Fri 21 Nov, 20250.05-6.79%27.20-1.57%0.14
Thu 20 Nov, 20250.05-2.59%29.85-0.78%0.13
Wed 19 Nov, 20250.10-3.78%31.00-5.19%0.13
Tue 18 Nov, 20250.200.6%29.10-1.46%0.13
Mon 17 Nov, 20250.20-5.84%26.450%0.14
Fri 14 Nov, 20250.30-10.24%26.450%0.13
Thu 13 Nov, 20250.35-5.89%28.350%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050.84%37.85-2.6%0.06
Mon 24 Nov, 20250.05-2.29%36.55-7.23%0.06
Fri 21 Nov, 20250.05-28.94%32.00-25.89%0.07
Thu 20 Nov, 20250.10-4.38%34.50-7.44%0.06
Wed 19 Nov, 20250.10-7.3%34.85-2.42%0.07
Tue 18 Nov, 20250.15-12.62%34.00-0.8%0.06
Mon 17 Nov, 20250.2024.22%33.850%0.06
Fri 14 Nov, 20250.255.16%33.85-0.79%0.07
Thu 13 Nov, 20250.25-4%32.850%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050%42.50-2.22%0.09
Mon 24 Nov, 20250.05-2.46%37.50-4.26%0.09
Fri 21 Nov, 20250.05-7.21%39.100%0.09
Thu 20 Nov, 20250.05-3.07%39.100%0.08
Wed 19 Nov, 20250.0516.93%39.100%0.08
Tue 18 Nov, 20250.15-7.04%39.100%0.09
Mon 17 Nov, 20250.15-14.83%28.100%0.09
Fri 14 Nov, 20250.204.79%28.100%0.07
Thu 13 Nov, 20250.25-1.47%28.100%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.05-0.43%49.50-22.63%0.16
Mon 24 Nov, 20250.05-5.37%46.15-19.83%0.2
Fri 21 Nov, 20250.05-9.45%42.00-22.3%0.24
Thu 20 Nov, 20250.10-1.62%44.05-27.73%0.28
Wed 19 Nov, 20250.05-6.34%45.75-0.47%0.38
Tue 18 Nov, 20250.10-8.37%44.050%0.36
Mon 17 Nov, 20250.10-8.96%41.150.24%0.33
Fri 14 Nov, 20250.15-7.32%43.500%0.3
Thu 13 Nov, 20250.20-0.65%43.200%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050%53.000%0.01
Mon 24 Nov, 20250.050%33.550%0.01
Fri 21 Nov, 20250.050%33.550%0.01
Thu 20 Nov, 20250.05-0.22%33.550%0.01
Wed 19 Nov, 20250.05-1.4%33.550%0.01
Tue 18 Nov, 20250.10-4.43%33.550%0.01
Mon 17 Nov, 20250.100%33.550%0.01
Fri 14 Nov, 20250.15-0.41%33.550%0.01
Thu 13 Nov, 20250.15-0.81%33.550%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050%58.95-9.09%0.03
Mon 24 Nov, 20250.05-0.14%55.00-4.35%0.03
Fri 21 Nov, 20250.05-0.27%54.000%0.03
Thu 20 Nov, 20250.05-3.94%54.00-4.17%0.03
Wed 19 Nov, 20250.05-5.35%56.90-4%0.03
Tue 18 Nov, 20250.050%54.05-26.47%0.03
Mon 17 Nov, 20250.05-0.86%40.150%0.04
Fri 14 Nov, 20250.10-16.13%40.150%0.04
Thu 13 Nov, 20250.10-0.62%40.150%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050%59.70--
Mon 24 Nov, 20250.050%59.70--
Fri 21 Nov, 20250.050%59.70--
Thu 20 Nov, 20250.050%59.70--
Wed 19 Nov, 20250.050%59.70--
Tue 18 Nov, 20250.050%59.70--
Mon 17 Nov, 20250.050%59.70--
Fri 14 Nov, 20250.100%59.70--
Thu 13 Nov, 20250.100%59.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.056.25%68.40-10.87%0.24
Mon 24 Nov, 20250.050%65.60-14.81%0.29
Fri 21 Nov, 20250.05-0.62%62.10-30.77%0.34
Thu 20 Nov, 20250.05-15.26%64.30-38.1%0.48
Wed 19 Nov, 20250.05-0.52%65.25-2.33%0.66
Tue 18 Nov, 20250.05-8.61%63.80-1.53%0.68
Mon 17 Nov, 20250.05-2.79%58.000%0.63
Fri 14 Nov, 20250.100%58.000%0.61
Thu 13 Nov, 20250.10-1.38%58.000%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.050%69.90--
Mon 24 Nov, 20250.050%69.900%-
Fri 21 Nov, 20250.050%68.300%0.08
Thu 20 Nov, 20250.050%68.300%0.08
Wed 19 Nov, 20250.05-3.85%68.300%0.08
Tue 18 Nov, 20250.05-36.59%68.300%0.08
Mon 17 Nov, 20250.100%68.300%0.05
Fri 14 Nov, 20250.105.13%68.300%0.05
Thu 13 Nov, 20250.100%68.300%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.0590%80.20-12.5%0.49
Mon 24 Nov, 20250.050%75.00-11.11%1.07
Fri 21 Nov, 20250.05-3.23%72.00-44.62%1.2
Thu 20 Nov, 20250.050%74.300%2.1
Wed 19 Nov, 20250.05-6.06%75.90-4.41%2.1
Tue 18 Nov, 20250.050%73.00-4.23%2.06
Mon 17 Nov, 20250.050%64.500%2.15
Fri 14 Nov, 20250.05-28.26%64.500%2.15
Thu 13 Nov, 20250.05-20.69%64.500%1.54

ITC options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20250.70-57.69%0.10-48.91%5.57
Mon 24 Nov, 20254.25-25.18%0.25-19.28%4.61
Fri 21 Nov, 20258.25-31.86%0.20-11.34%4.27
Thu 20 Nov, 20256.20-45.6%0.40-21.91%3.28
Wed 19 Nov, 20255.30-15.92%1.10-2.28%2.29
Tue 18 Nov, 20257.50-0.11%1.101.8%1.97
Mon 17 Nov, 20259.3011.49%0.95-1.43%1.93
Fri 14 Nov, 20259.50-7.4%1.05-14.68%2.18
Thu 13 Nov, 20258.600.46%1.65-1.68%2.37
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 20256.55-2.08%0.05-9.85%6.43
Mon 24 Nov, 20259.00-7.69%0.05-22.99%6.98
Fri 21 Nov, 202513.10-3.7%0.10-20.04%8.37
Thu 20 Nov, 202511.15-14.29%0.10-11.26%10.07
Wed 19 Nov, 20259.6546.51%0.35-8.64%9.73
Tue 18 Nov, 202512.00-4.44%0.451.82%15.6
Mon 17 Nov, 202513.8015.38%0.45-13.63%14.64
Fri 14 Nov, 202513.858.33%0.5011.06%19.56
Thu 13 Nov, 202512.7550%0.852.08%19.08
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202511.105.88%0.05-1%35.92
Mon 24 Nov, 202513.00-8.11%0.05-0.76%38.41
Fri 21 Nov, 202517.90-28.85%0.05-5.26%35.57
Thu 20 Nov, 202516.15-5.45%0.10-4.27%26.71
Wed 19 Nov, 202514.400%0.10-4.91%26.38
Tue 18 Nov, 202517.00-6.78%0.200.86%27.75
Mon 17 Nov, 202518.50-6.35%0.25-1.43%25.64
Fri 14 Nov, 202518.8034.04%0.250.46%24.37
Thu 13 Nov, 202517.350%0.450.39%32.51
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202525.00-0.05-0.23%-
Mon 24 Nov, 202525.00-0.050%-
Fri 21 Nov, 202525.00-0.05-0.92%-
Thu 20 Nov, 202525.00-0.05-10.14%-
Wed 19 Nov, 202525.00-0.05-10.22%-
Tue 18 Nov, 202525.00-0.101.7%-
Mon 17 Nov, 202525.00-0.15-0.75%-
Fri 14 Nov, 202525.00-0.151.91%-
Thu 13 Nov, 202525.00-0.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202520.30-1.69%0.05-1.88%1.79
Mon 24 Nov, 202523.10-2.73%0.05-3.61%1.8
Fri 21 Nov, 202528.50-5.18%0.05-0.6%1.81
Thu 20 Nov, 202526.000%0.05-9.49%1.73
Wed 19 Nov, 202524.150%0.0516.04%1.91
Tue 18 Nov, 202526.051.05%0.15-1.85%1.65
Mon 17 Nov, 202528.302.14%0.10-23.94%1.7
Fri 14 Nov, 202527.2010.65%0.10-8.97%2.28
Thu 13 Nov, 202527.201.81%0.15-1.89%2.77
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202532.70-0.050%-
Mon 24 Nov, 202532.70-0.050%-
Fri 21 Nov, 202532.70-0.100%-
Thu 20 Nov, 202532.70-0.100%-
Wed 19 Nov, 202532.70-0.100%-
Tue 18 Nov, 202532.70-0.10-1.32%-
Mon 17 Nov, 202532.70-0.1024.59%-
Fri 14 Nov, 202532.70-0.100%-
Thu 13 Nov, 202532.70-0.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202539.95-0.050%-
Mon 24 Nov, 202539.95-0.050%-
Fri 21 Nov, 202539.95-0.050%-
Thu 20 Nov, 202539.95-0.05-25.58%-
Wed 19 Nov, 202539.95-0.05-20.37%-
Tue 18 Nov, 202539.95-0.050%-
Mon 17 Nov, 202539.95-0.059.46%-
Fri 14 Nov, 202539.95-0.05-0.67%-
Thu 13 Nov, 202539.95-0.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202541.30-0.050%-
Mon 24 Nov, 202541.30-0.050%-
Fri 21 Nov, 202541.30-0.050%-
Thu 20 Nov, 202541.30-0.100%-
Wed 19 Nov, 202541.30-0.100%-
Tue 18 Nov, 202541.30-0.100%-
Mon 17 Nov, 202541.30-0.100%-
Fri 14 Nov, 202541.30-0.100%-
Thu 13 Nov, 202541.30-0.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202548.30-0.250%-
Mon 24 Nov, 202548.30-0.250%-
Fri 21 Nov, 202548.30-0.250%-
Thu 20 Nov, 202548.30-0.250%-
Wed 19 Nov, 202548.30-0.250%-
Tue 18 Nov, 202548.30-0.250%-
Mon 17 Nov, 202548.30-0.250%-
Fri 14 Nov, 202548.30-0.250%-
Thu 13 Nov, 202548.30-0.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202550.45-0.60--
Mon 24 Nov, 202550.45-0.60--
Fri 21 Nov, 202550.45-0.60--
Thu 20 Nov, 202550.45-0.60--
Wed 19 Nov, 202550.45-0.60--
Tue 18 Nov, 202550.45-0.60--
Mon 17 Nov, 202550.45-0.60--
Fri 14 Nov, 202550.45-0.60--
Thu 13 Nov, 202550.45-0.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202552.0566.67%0.059.09%2.4
Mon 24 Nov, 202554.00500%0.05-15.38%3.67
Fri 21 Nov, 202565.000%0.050%26
Thu 20 Nov, 202565.000%0.050%26
Wed 19 Nov, 202565.000%0.050%26
Tue 18 Nov, 202565.000%0.05-20%26
Mon 17 Nov, 202565.000%0.050%32.5
Fri 14 Nov, 202565.000%0.050%32.5
Thu 13 Nov, 202565.000%0.050%32.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202560.00-0.25--
Mon 24 Nov, 202560.00-0.25--
Fri 21 Nov, 202560.00-0.25--
Thu 20 Nov, 202560.00-0.25--
Wed 19 Nov, 202560.00-0.25--
Tue 18 Nov, 202560.00-0.25--
Mon 17 Nov, 202560.00-0.25--
Fri 14 Nov, 202560.00-0.25--
Thu 13 Nov, 202560.00-0.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Oct, 202566.50-0.150%-
Tue 28 Oct, 202566.50-0.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Nov, 202590.100%0.10--
Mon 24 Nov, 202590.100%0.10--
Fri 21 Nov, 202590.100%0.10--
Thu 20 Nov, 202590.100%--
Wed 19 Nov, 202590.100%--
Tue 18 Nov, 202590.100%--
Mon 17 Nov, 202590.100%--
Fri 14 Nov, 202590.100%--
Thu 13 Nov, 202590.100%--

Videos related to: ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

 

Back to top