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: 27 Jan, 2026. View: 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

ITC SPOT Price: 400.60 as on 30 Dec, 2025

ITC Limited (ITC) target & price

ITC Target Price
Target up: 404.6
Target up: 402.6
Target up: 402.03
Target up: 401.45
Target down: 399.45
Target down: 398.88
Target down: 398.3

Date Close Open High Low Volume
30 Tue Dec 2025400.60403.00403.45400.3012.34 M
29 Mon Dec 2025402.60404.10404.80401.456.65 M
26 Fri Dec 2025404.15406.50407.15403.853.15 M
24 Wed Dec 2025406.60407.95409.50405.655.78 M
23 Tue Dec 2025407.35402.50408.90401.8010.08 M
22 Mon Dec 2025402.70401.60403.65401.206.85 M
19 Fri Dec 2025401.05400.25402.65400.2510.65 M
18 Thu Dec 2025400.40400.00401.95399.857.23 M
ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Maximum CALL writing has been for strikes: 410 400 420 These will serve as resistance

Maximum PUT writing has been for strikes: 410 400 405 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 465 440 450 460

Put to Call Ratio (PCR) has decreased for strikes: 395 415 390 405

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
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20256.6538.2%6.0024.81%0.94
Fri 26 Dec, 20257.7048%5.2515.82%1.04
Wed 24 Dec, 20258.7519.43%4.8023.49%1.33
Tue 23 Dec, 202510.0518.49%4.10125.35%1.29
Mon 22 Dec, 20257.0027.1%6.2539.69%0.68
Fri 19 Dec, 20256.5542.32%6.65110.66%0.62
Thu 18 Dec, 20256.6517.67%7.2512.96%0.42
Wed 17 Dec, 20256.6516.9%7.6516.13%0.43
Tue 16 Dec, 20257.6528.31%6.9524%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20254.508.89%8.8014.79%0.47
Fri 26 Dec, 20255.3028.93%7.8042.24%0.44
Wed 24 Dec, 20256.1581.44%7.1094.33%0.4
Tue 23 Dec, 20257.4034.16%6.10114.74%0.38
Mon 22 Dec, 20254.8072.6%8.9533.33%0.23
Fri 19 Dec, 20254.4011.76%9.206.36%0.3
Thu 18 Dec, 20254.454.55%10.509.45%0.32
Wed 17 Dec, 20254.6533.67%10.808.65%0.31
Tue 16 Dec, 20255.5529.06%9.505.11%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20252.9029.23%12.053.14%0.32
Fri 26 Dec, 20253.5027.36%10.9513.33%0.4
Wed 24 Dec, 20254.1551.99%9.6574.42%0.45
Tue 23 Dec, 20255.2021.56%8.4546.59%0.39
Mon 22 Dec, 20253.2043.09%11.70252%0.33
Fri 19 Dec, 20252.9013.94%12.504.17%0.13
Thu 18 Dec, 20252.9518.71%13.004.35%0.15
Wed 17 Dec, 20253.1523.01%11.750%0.17
Tue 16 Dec, 20253.8022.83%11.75-0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20251.8521.92%16.0537.07%0.19
Fri 26 Dec, 20252.2511.86%14.5541.46%0.17
Wed 24 Dec, 20252.7021.12%13.5529.13%0.13
Tue 23 Dec, 20253.4016.13%12.2547.67%0.12
Mon 22 Dec, 20252.1015.37%16.400%0.1
Fri 19 Dec, 20251.903.89%16.400%0.11
Thu 18 Dec, 20251.956.28%17.9010.26%0.12
Wed 17 Dec, 20252.1519.83%18.0027.87%0.11
Tue 16 Dec, 20252.6018.9%16.4032.61%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20251.2018.06%20.801600%0.07
Fri 26 Dec, 20251.509.65%18.50100%0
Wed 24 Dec, 20251.7540.77%19.000%0
Tue 23 Dec, 20252.25102.11%19.00-0
Mon 22 Dec, 20251.456.77%16.80--
Fri 19 Dec, 20251.2533%16.80--
Thu 18 Dec, 20251.300%16.80--
Wed 17 Dec, 20251.500%16.80--
Tue 16 Dec, 20251.8028.21%16.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20250.857.07%24.8034.07%0.22
Fri 26 Dec, 20251.0029.24%23.3084.93%0.17
Wed 24 Dec, 20251.2020.64%21.9025.86%0.12
Tue 23 Dec, 20251.5558.92%19.95132%0.12
Mon 22 Dec, 20250.9510.95%24.9025%0.08
Fri 19 Dec, 20250.903.28%25.8011.11%0.07
Thu 18 Dec, 20250.901.86%26.350%0.07
Wed 17 Dec, 20251.055.49%26.3528.57%0.07
Tue 16 Dec, 20251.303.66%25.0027.27%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20250.650.63%30.3075%0.04
Fri 26 Dec, 20250.7069.15%28.20-0.03
Wed 24 Dec, 20250.9067.86%22.45--
Tue 23 Dec, 20251.00-1.75%22.45--
Mon 22 Dec, 20250.70-12.31%22.45--
Fri 19 Dec, 20250.6516.07%22.45--
Thu 18 Dec, 20250.800%22.45--
Wed 17 Dec, 20250.809.8%22.45--
Tue 16 Dec, 20251.0018.6%22.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20250.5011.76%34.5093.02%0.36
Fri 26 Dec, 20250.555.15%32.8086.96%0.21
Wed 24 Dec, 20250.6520.5%31.20130%0.12
Tue 23 Dec, 20250.85-1.23%29.40-0.06
Mon 22 Dec, 20250.603.82%25.60--
Fri 19 Dec, 20250.5012.95%25.60--
Thu 18 Dec, 20250.602.21%25.60--
Wed 17 Dec, 20250.552.26%25.60--
Tue 16 Dec, 20250.70-11.92%25.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20250.353.28%37.400%0.03
Fri 26 Dec, 20250.4545.24%37.40-0.03
Wed 24 Dec, 20250.50281.82%28.95--
Tue 23 Dec, 20250.50175%28.95--
Mon 22 Dec, 20250.500%28.95--
Fri 19 Dec, 20250.600%28.95--
Thu 18 Dec, 20250.600%28.95--
Wed 17 Dec, 20250.600%28.95--
Tue 16 Dec, 20250.600%28.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20250.302.36%44.2050%0.37
Fri 26 Dec, 20250.4038.79%42.5052.75%0.25
Wed 24 Dec, 20250.5087.71%41.00121.95%0.23
Tue 23 Dec, 20250.5536.01%43.500%0.19
Mon 22 Dec, 20250.350.32%43.50446.67%0.26
Fri 19 Dec, 20250.451.97%45.100%0.05
Thu 18 Dec, 20250.456.67%45.1036.36%0.05
Wed 17 Dec, 20250.451.06%43.60-0.04
Tue 16 Dec, 20250.504.06%32.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20250.353.33%36.30--
Fri 26 Dec, 20250.350%36.30--
Wed 24 Dec, 20250.350%36.30--
Tue 23 Dec, 20250.3525%36.30--
Mon 22 Dec, 20250.550%36.30--
Fri 19 Dec, 20250.550%36.30--
Thu 18 Dec, 20250.550%36.30--
Wed 17 Dec, 20250.5526.32%36.30--
Tue 16 Dec, 20250.550%36.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20250.250%54.0040%0.42
Fri 26 Dec, 20250.356.32%52.2550%0.3
Wed 24 Dec, 20250.357.95%50.505.26%0.21
Tue 23 Dec, 20250.354.76%51.705.56%0.22
Mon 22 Dec, 20250.3012%53.000%0.21
Fri 19 Dec, 20250.355.63%53.000%0.24
Thu 18 Dec, 20250.300%53.000%0.25
Wed 17 Dec, 20250.300%53.00-0.25
Tue 16 Dec, 20250.300%40.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20250.200%59.00200%1.5
Fri 26 Dec, 20250.200%57.00-0.5
Wed 24 Dec, 20251.050%44.20--
Tue 23 Dec, 20251.050%44.20--
Mon 22 Dec, 20251.050%44.20--
Fri 19 Dec, 20251.050%44.20--
Thu 18 Dec, 20251.050%44.20--
Wed 17 Dec, 20251.050%44.20--
Tue 16 Dec, 20251.050%44.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 20250.20-18.75%48.40--
Fri 26 Dec, 20250.20300%48.40--
Wed 24 Dec, 20250.200%48.40--
Tue 23 Dec, 20250.2033.33%48.40--
Mon 22 Dec, 20250.300%48.40--
Fri 19 Dec, 20250.300%--
Thu 18 Dec, 20250.300%--
Wed 17 Dec, 20250.300%--
Tue 16 Dec, 20250.300%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 20252.25-57.10--
Tue 25 Nov, 20252.25-57.10--
Mon 24 Nov, 20252.25-57.10--
Fri 21 Nov, 20252.25-57.10--

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
Mon 29 Dec, 20259.6019.61%3.9522.78%0.78
Fri 26 Dec, 202510.8511.1%3.4015.06%0.76
Wed 24 Dec, 202512.351.74%3.052.48%0.74
Tue 23 Dec, 202513.807.89%2.652.84%0.73
Mon 22 Dec, 20259.9534.62%4.2012.07%0.77
Fri 19 Dec, 20259.255.89%4.507.43%0.92
Thu 18 Dec, 20259.107.36%5.059%0.91
Wed 17 Dec, 20259.3515.1%5.408.96%0.9
Tue 16 Dec, 202510.6517.78%4.7019.2%0.95
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202513.40471.43%2.5018.7%5.48
Fri 26 Dec, 202514.50366.67%2.1511.82%26.36
Wed 24 Dec, 202515.500%2.0046.02%110
Tue 23 Dec, 202515.5050%1.6014.14%75.33
Mon 22 Dec, 202513.000%2.7517.86%99
Fri 19 Dec, 202513.00100%2.8512%84
Thu 18 Dec, 202514.550%3.3010.29%150
Wed 17 Dec, 202514.550%3.6556.32%136
Tue 16 Dec, 202514.550%3.0538.1%87
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202517.2540.79%1.5512.73%6.79
Fri 26 Dec, 202518.7510.14%1.3539.09%8.47
Wed 24 Dec, 202520.301.47%1.2510.5%6.71
Tue 23 Dec, 202522.457.94%1.1010.26%6.16
Mon 22 Dec, 202517.655%1.702.43%6.03
Fri 19 Dec, 202516.5536.36%1.853.34%6.18
Thu 18 Dec, 202516.35-6.38%2.154.36%8.16
Wed 17 Dec, 202516.40213.33%2.4021.13%7.32
Tue 16 Dec, 202520.05-6.25%2.054.41%18.93
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202522.300%1.0019.06%53.1
Fri 26 Dec, 202522.3011.11%0.9040.69%44.6
Wed 24 Dec, 202521.300%0.851.6%35.22
Tue 23 Dec, 202521.300%0.754%34.67
Mon 22 Dec, 202521.3012.5%1.1012.36%33.33
Fri 19 Dec, 202520.700%1.2049.16%33.38
Thu 18 Dec, 202520.7033.33%1.4531.62%22.38
Wed 17 Dec, 202522.750%1.6020.35%22.67
Tue 16 Dec, 202522.7520%1.30182.5%18.83
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202526.7512.2%0.7523.97%13.72
Fri 26 Dec, 202527.90215.38%0.6539.84%12.41
Wed 24 Dec, 202530.9062.5%0.5512%28
Tue 23 Dec, 202531.00-42.86%0.508.7%40.63
Mon 22 Dec, 202527.00-6.67%0.7519.12%21.36
Fri 19 Dec, 202525.4025%0.856.36%16.73
Thu 18 Dec, 202527.400%1.008.76%19.67
Wed 17 Dec, 202527.400%1.052.36%18.08
Tue 16 Dec, 202527.400%0.95-2.3%17.67
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202550.55-0.5016.39%-
Fri 26 Dec, 202550.55-0.5017.31%-
Wed 24 Dec, 202550.55-0.45-1.89%-
Tue 23 Dec, 202550.55-0.40-7.02%-
Mon 22 Dec, 202550.55-0.5532.56%-
Fri 19 Dec, 202550.55-0.6079.17%-
Thu 18 Dec, 202550.55-0.659.09%-
Wed 17 Dec, 202550.55-0.950%-
Tue 16 Dec, 202550.55-0.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202536.000%0.4033.33%1.2
Fri 26 Dec, 202536.000%0.45161.82%0.9
Wed 24 Dec, 202536.000%0.30-3.51%0.34
Tue 23 Dec, 202536.000%0.3518.75%0.36
Mon 22 Dec, 202536.000%0.4054.84%0.3
Fri 19 Dec, 202535.3060%0.453.33%0.19
Thu 18 Dec, 202536.850%0.500%0.3
Wed 17 Dec, 202536.850%0.600%0.3
Tue 16 Dec, 202536.850%0.600%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202542.000%0.35-12
Fri 26 Dec, 202542.00-1.10--
Wed 24 Dec, 202559.50-1.10--
Tue 23 Dec, 202559.50-1.10--
Mon 22 Dec, 202559.50-1.10--
Fri 19 Dec, 202559.50-1.10--
Thu 18 Dec, 202559.50-1.10--
Wed 17 Dec, 202559.50-1.10--
Tue 16 Dec, 202559.50-1.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202564.10-0.255%-
Fri 26 Dec, 202564.10-0.2533.33%-
Wed 24 Dec, 202564.10-0.450%-
Tue 23 Dec, 202564.10-0.450%-
Mon 22 Dec, 202564.10-0.450%-
Fri 19 Dec, 202564.10-0.450%-
Thu 18 Dec, 202564.10-0.450%-
Wed 17 Dec, 202564.10-0.450%-
Tue 16 Dec, 202564.10-0.4515.38%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202568.80-0.450%-
Fri 26 Dec, 202568.80-0.450%-
Wed 24 Dec, 202568.80-0.450%-
Tue 23 Dec, 202568.80-0.450%-
Mon 22 Dec, 202568.80-0.450%-
Fri 19 Dec, 202568.80-0.450%-
Thu 18 Dec, 202568.80-0.450%-
Wed 17 Dec, 202568.80-0.450%-
Tue 16 Dec, 202568.80-0.450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202573.55-0.15100%-
Fri 26 Dec, 202573.55-0.300%-
Wed 24 Dec, 202573.55-0.300%-
Tue 23 Dec, 202573.55-0.300%-
Mon 22 Dec, 202573.55-0.30250%-
Fri 19 Dec, 202573.55-0.400%-
Thu 18 Dec, 202573.55-0.40100%-
Wed 17 Dec, 202573.55-0.400%-
Tue 16 Dec, 202573.55-0.400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202578.40-0.25--
Fri 26 Dec, 202578.40-0.25--
Wed 24 Dec, 202578.40-0.25--
Tue 23 Dec, 202578.40-0.25--
Mon 22 Dec, 202578.40-0.25--
Fri 19 Dec, 202578.40-0.25--
Thu 18 Dec, 202578.40-0.25--
Wed 17 Dec, 202578.40-0.25--
Tue 16 Dec, 202578.40-0.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 29 Dec, 202583.20-0.20--
Fri 26 Dec, 202583.20-0.20--
Wed 24 Dec, 202583.20-0.20--
Tue 23 Dec, 202583.20-0.20--
Mon 22 Dec, 202583.20-0.20--
Fri 19 Dec, 202583.20-0.20--
Thu 18 Dec, 202583.20-0.20--
Wed 17 Dec, 202583.20-0.20--
Tue 16 Dec, 202583.20-0.20--

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

Hindi Video What Is Needed To Succeed In Stock Markets

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

 

Back to top