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: 28 Apr, 2026. View: 30 Mar, 2026 28 Apr, 2026 26 May, 2026 30 Jun, 2026

ITC SPOT Price: 303.85 as on 27 Apr, 2026

ITC Limited (ITC) target & price

ITC Target Price
Target up: 306.92
Target up: 306.15
Target up: 305.38
Target up: 304.12
Target down: 303.35
Target down: 302.58
Target down: 301.32

Date Close Open High Low Volume
27 Mon Apr 2026303.85303.65305.65302.8514.38 M
24 Fri Apr 2026301.60306.65306.65301.1017.01 M
23 Thu Apr 2026305.30304.00306.35303.2510.7 M
22 Wed Apr 2026305.50310.00310.55305.1024.5 M
21 Tue Apr 2026309.65305.00311.10304.5524.41 M
20 Mon Apr 2026305.00307.00307.95304.4513.54 M
17 Fri Apr 2026306.80303.85309.95303.8535.11 M
16 Thu Apr 2026303.40302.95305.35301.8516.51 M
ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Maximum CALL writing has been for strikes: 300 310 305 These will serve as resistance

Maximum PUT writing has been for strikes: 300 290 265 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 230 300 305 310

Put to Call Ratio (PCR) has decreased for strikes: 350 335 340 360

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
Mon 27 Apr, 20260.35-5.57%2.00-13.56%0.21
Fri 24 Apr, 20260.956.61%3.50-6.02%0.23
Thu 23 Apr, 20262.151.9%2.35-8.28%0.26
Wed 22 Apr, 20263.05-3.58%2.55-8.33%0.29
Tue 21 Apr, 20266.10-16.77%1.4516.13%0.31
Mon 20 Apr, 20263.855.66%3.50-6.01%0.22
Fri 17 Apr, 20265.3011.68%2.8046.01%0.25
Thu 16 Apr, 20263.350.48%4.6510.77%0.19
Wed 15 Apr, 20263.302.61%5.256.13%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.10-14.82%6.80-18.98%0.14
Fri 24 Apr, 20260.40-12.17%8.05-13.89%0.15
Thu 23 Apr, 20260.90-4.97%6.05-5.2%0.15
Wed 22 Apr, 20261.5033.85%5.90-14.5%0.15
Tue 21 Apr, 20263.40-16.22%3.4528.05%0.24
Mon 20 Apr, 20261.95-0.26%6.50-13.58%0.16
Fri 17 Apr, 20263.0055.71%5.45110.69%0.18
Thu 16 Apr, 20261.854.05%8.101.98%0.13
Wed 15 Apr, 20261.854.49%8.755.21%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.10-14.43%12.05-24.62%0.13
Fri 24 Apr, 20260.25-23.39%12.85-14.25%0.15
Thu 23 Apr, 20260.45-3.6%10.45-11.03%0.13
Wed 22 Apr, 20260.756.75%10.10-2.96%0.14
Tue 21 Apr, 20261.8516.05%6.6511.7%0.16
Mon 20 Apr, 20261.001.76%10.50-6.43%0.16
Fri 17 Apr, 20261.6029.53%9.0545.33%0.18
Thu 16 Apr, 20261.0016.61%12.200%0.16
Wed 15 Apr, 20261.00-3.25%12.95-0.34%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.10-15.97%16.75-31.47%0.2
Fri 24 Apr, 20260.10-19.96%17.95-2.6%0.25
Thu 23 Apr, 20260.30-4.91%15.402.53%0.2
Wed 22 Apr, 20260.40-5.13%14.85-3.07%0.19
Tue 21 Apr, 20260.955.99%11.30-16.17%0.18
Mon 20 Apr, 20260.60-4.81%15.30-3.48%0.23
Fri 17 Apr, 20260.9522.17%13.30-1.85%0.23
Thu 16 Apr, 20260.603.33%16.90-1.06%0.29
Wed 15 Apr, 20260.60-0.55%17.20-0.29%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.05-26.55%21.80-28.38%0.4
Fri 24 Apr, 20260.10-28.93%21.70-16.6%0.41
Thu 23 Apr, 20260.20-5.12%20.30-1.69%0.35
Wed 22 Apr, 20260.25-3.83%19.50-0.74%0.34
Tue 21 Apr, 20260.506.2%16.05-9.6%0.33
Mon 20 Apr, 20260.35-1.78%17.550%0.38
Fri 17 Apr, 20260.5518.59%17.551.19%0.38
Thu 16 Apr, 20260.400.38%21.30-0.34%0.44
Wed 15 Apr, 20260.402.95%22.350%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.05-9.39%26.70-21.72%0.2
Fri 24 Apr, 20260.05-8.22%27.70-6.51%0.23
Thu 23 Apr, 20260.10-5.89%25.30-11.07%0.23
Wed 22 Apr, 20260.201.76%24.50-1.68%0.24
Tue 21 Apr, 20260.30-10.43%21.00-4.94%0.25
Mon 20 Apr, 20260.25-3.58%23.85-0.79%0.24
Fri 17 Apr, 20260.4013.6%22.00-4.81%0.23
Thu 16 Apr, 20260.25-12.2%26.45-1.77%0.27
Wed 15 Apr, 20260.30-0.07%27.000.74%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.05-0.82%31.25-50.88%0.12
Fri 24 Apr, 20260.05-36.55%31.25-43.56%0.23
Thu 23 Apr, 20260.10-6.59%30.10-0.98%0.26
Wed 22 Apr, 20260.153.54%28.70-3.77%0.25
Tue 21 Apr, 20260.20-18.18%26.00-3.64%0.27
Mon 20 Apr, 20260.2018.63%27.200%0.23
Fri 17 Apr, 20260.2516.24%27.202.8%0.27
Thu 16 Apr, 20260.1516.61%30.900%0.3
Wed 15 Apr, 20260.203.44%30.900%0.36
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.053.59%37.00-34.89%0.24
Fri 24 Apr, 20260.05-7%37.20-10.71%0.38
Thu 23 Apr, 20260.052.11%35.05-0.98%0.4
Wed 22 Apr, 20260.10-12.2%33.75-3.23%0.41
Tue 21 Apr, 20260.1014.73%29.95-3.66%0.38
Mon 20 Apr, 20260.15-7.56%32.80-2.33%0.45
Fri 17 Apr, 20260.2017.41%32.50-3.79%0.42
Thu 16 Apr, 20260.151.81%36.20-1.36%0.52
Wed 15 Apr, 20260.158.75%36.00-1.17%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.0521.43%41.90-22.45%2.24
Fri 24 Apr, 20260.05-33.33%42.20-16.95%3.5
Thu 23 Apr, 20260.05-22.22%40.00-3.28%2.81
Wed 22 Apr, 20260.05-10%38.60-8.96%2.26
Tue 21 Apr, 20260.10-21.05%34.90-15.19%2.23
Mon 20 Apr, 20260.10-25.49%45.000%2.08
Fri 17 Apr, 20260.15218.75%45.000%1.55
Thu 16 Apr, 20260.15-11.11%45.000%4.94
Wed 15 Apr, 20260.15-45.000%4.39
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.056.15%46.90-53.41%0.25
Fri 24 Apr, 20260.050%47.50-24.63%0.56
Thu 23 Apr, 20260.05-7.69%45.15-13.65%0.74
Wed 22 Apr, 20260.05-3.53%44.40-5.41%0.79
Tue 21 Apr, 20260.10-2.49%40.25-7.11%0.81
Mon 20 Apr, 20260.10-6.12%44.00-2.45%0.85
Fri 17 Apr, 20260.104.91%42.60-2.26%0.82
Thu 16 Apr, 20260.05-16.89%46.50-2.84%0.88
Wed 15 Apr, 20260.10-1.06%46.70-1.4%0.75
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.050%52.15-27.03%1.17
Fri 24 Apr, 20260.050%52.75-11.9%1.61
Thu 23 Apr, 20260.050%50.00-6.67%1.83
Wed 22 Apr, 20260.050%49.50-10%1.96
Tue 21 Apr, 20260.05-23.33%55.050%2.17
Mon 20 Apr, 20260.050%55.050%1.67
Fri 17 Apr, 20260.1030.43%55.050%1.67
Thu 16 Apr, 20260.10-23.33%55.050%2.17
Wed 15 Apr, 20260.15-3.23%55.050%1.67
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.05-3.15%56.85-44.72%0.32
Fri 24 Apr, 20260.05-0.69%57.55-33.2%0.56
Thu 23 Apr, 20260.057.46%55.00-5.49%0.84
Wed 22 Apr, 20260.05-24.93%54.40-2.67%0.95
Tue 21 Apr, 20260.05-43.15%50.85-0.38%0.73
Mon 20 Apr, 20260.050.16%55.00-3.31%0.42
Fri 17 Apr, 20260.10-30.18%52.5019.3%0.43
Thu 16 Apr, 20260.10-2.07%55.950%0.25
Wed 15 Apr, 20260.10-41.59%56.254.59%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.050%61.70-12.86%7.63
Fri 24 Apr, 20260.050%59.700%8.75
Thu 23 Apr, 20260.050%59.70-19.54%8.75
Wed 22 Apr, 20260.050%57.100%10.88
Tue 21 Apr, 20260.050%57.100%10.88
Mon 20 Apr, 20260.050%57.100%10.88
Fri 17 Apr, 20260.0514.29%57.103.57%10.88
Thu 16 Apr, 20260.100%74.200%12
Wed 15 Apr, 20260.10133.33%74.200%12
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.050%66.45-6.85%1.36
Fri 24 Apr, 20260.05-1.96%68.00-7.59%1.46
Thu 23 Apr, 20260.05-1.92%64.50-1.25%1.55
Wed 22 Apr, 20260.05-1.89%63.80-11.11%1.54
Tue 21 Apr, 20260.05-1.85%62.00-2.17%1.7
Mon 20 Apr, 20260.05-5.26%61.000%1.7
Fri 17 Apr, 20260.050%61.00-4.17%1.61
Thu 16 Apr, 20260.050%66.501.05%1.68
Wed 15 Apr, 20260.100%65.500%1.67
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Apr, 20261.30-71.50-37.93%-
Mon 30 Mar, 20261.30-73.00-3.33%-
Fri 27 Mar, 20261.30-69.300%-
Wed 25 Mar, 20261.30-69.300%-
Tue 24 Mar, 20261.30-69.30-18.92%-
Mon 23 Mar, 20261.30-68.00-17.78%-
Fri 20 Mar, 20261.30-70.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20260.050%76.70-25%0.04
Fri 24 Apr, 20260.05-0.56%77.30-8.23%0.06
Thu 23 Apr, 20260.05-0.8%75.10-2.12%0.06
Wed 22 Apr, 20260.050%73.85-1.67%0.06
Tue 21 Apr, 20260.05-0.19%73.75-4.38%0.06
Mon 20 Apr, 20260.052.26%74.100%0.07
Fri 17 Apr, 20260.050.05%72.25-4.2%0.07
Thu 16 Apr, 20260.10-0.54%76.25-1.13%0.07
Wed 15 Apr, 20260.050.14%75.900%0.07
Date CE CE OI PE PE OI PUT CALL Ratio

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
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20263.35-2.46%0.0524.86%0.39
Fri 24 Apr, 20263.55-14.8%0.90-7.49%0.3
Thu 23 Apr, 20265.40-13.6%0.60-1.1%0.28
Wed 22 Apr, 20266.30-3.13%0.75-4.43%0.24
Tue 21 Apr, 202610.35-2.11%0.551.85%0.25
Mon 20 Apr, 20266.75-0.25%1.55-0.55%0.24
Fri 17 Apr, 20268.70-1.12%1.355.63%0.24
Thu 16 Apr, 20266.00-0.04%2.353.6%0.22
Wed 15 Apr, 20265.80-0.2%2.85-2.85%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 20268.55-3.18%0.05-18.5%1.2
Fri 24 Apr, 20267.801.82%0.25-10.62%1.43
Thu 23 Apr, 202610.05-2.41%0.20-8.55%1.62
Wed 22 Apr, 202610.95-5.05%0.30-8.67%1.73
Tue 21 Apr, 202614.65-28.71%0.35-1.45%1.8
Mon 20 Apr, 202610.95-1.52%0.80-0.91%1.3
Fri 17 Apr, 202613.15-4.13%0.7516.2%1.3
Thu 16 Apr, 20269.952.49%1.25-5.37%1.07
Wed 15 Apr, 20269.60-6.66%1.5511.06%1.16
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202613.35-2.49%0.05-20.57%1.93
Fri 24 Apr, 202612.65-11.96%0.15-11.15%2.36
Thu 23 Apr, 202615.00-1.83%0.20-2.65%2.34
Wed 22 Apr, 202615.75-5.11%0.25-5.64%2.36
Tue 21 Apr, 202620.05-11.33%0.254.55%2.38
Mon 20 Apr, 202615.80-2.9%0.50-3.01%2.01
Fri 17 Apr, 202617.90-11.73%0.50-17.91%2.02
Thu 16 Apr, 202614.40-0.39%0.754.38%2.17
Wed 15 Apr, 202613.95-1.45%0.9513.16%2.07
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202618.30-0.2%0.05-10.66%1.29
Fri 24 Apr, 202617.00-1.93%0.10-13.88%1.44
Thu 23 Apr, 202620.00-0.19%0.10-4.06%1.64
Wed 22 Apr, 202622.40-0.38%0.20-1.77%1.71
Tue 21 Apr, 202622.10-0.19%0.2014.76%1.73
Mon 20 Apr, 202621.850%0.40-2.48%1.51
Fri 17 Apr, 202620.600%0.35-23.16%1.55
Thu 16 Apr, 202620.60-0.38%0.55-0.38%2.01
Wed 15 Apr, 202619.10-0.57%0.65-2.5%2.01
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202623.60-2.77%0.05-12.13%5.18
Fri 24 Apr, 202622.10-1.7%0.10-5.64%5.73
Thu 23 Apr, 202624.60-1.34%0.10-25.12%5.97
Wed 22 Apr, 202625.50-3.87%0.15-4.17%7.87
Tue 21 Apr, 202630.70-2.21%0.15-0.45%7.89
Mon 20 Apr, 202626.900%0.30-3.27%7.75
Fri 17 Apr, 202628.80-2.16%0.30-5.54%8.02
Thu 16 Apr, 202623.70-8.99%0.458.16%8.3
Wed 15 Apr, 202623.159.54%0.503.07%6.99
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202627.550%0.05-0.85%9.86
Fri 24 Apr, 202627.55-3.64%0.10-2.59%9.94
Thu 23 Apr, 202630.00-2.65%0.10-4.67%9.84
Wed 22 Apr, 202631.800%0.102.62%10.04
Tue 21 Apr, 202631.800%0.150.64%9.79
Mon 20 Apr, 202631.80-0.88%0.20-2.74%9.73
Fri 17 Apr, 202633.60-1.72%0.25-2.42%9.91
Thu 16 Apr, 202629.850%0.353.67%9.98
Wed 15 Apr, 202629.850%0.40-0.71%9.63
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202634.000%0.05-0.53%3.06
Fri 24 Apr, 202632.20-3.66%0.050%3.08
Thu 23 Apr, 202636.150%0.05-30.55%2.96
Wed 22 Apr, 202636.15-6.37%0.05-1.09%4.27
Tue 21 Apr, 202639.95-0.97%0.05-10.53%4.04
Mon 20 Apr, 202635.00-0.48%0.15-3.86%4.47
Fri 17 Apr, 202637.750.49%0.1512.05%4.63
Thu 16 Apr, 202633.60-0.48%0.3025.92%4.15
Wed 15 Apr, 202633.500%0.2516.47%3.28
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202653.40-0.050%-
Fri 24 Apr, 202653.40-0.05-0.73%-
Thu 23 Apr, 202653.40-0.05-0.2%-
Wed 22 Apr, 202653.40-0.05-0.13%-
Tue 21 Apr, 202653.40-0.05-0.46%-
Mon 20 Apr, 202653.40-0.10-0.65%-
Fri 17 Apr, 202653.40-0.10-5.93%-
Thu 16 Apr, 202653.40-0.20-0.37%-
Wed 15 Apr, 202653.40-0.150.06%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202638.050%0.05-0.12%433
Fri 24 Apr, 202638.050%0.050%433.5
Thu 23 Apr, 202638.050%0.05-2.25%433.5
Wed 22 Apr, 202638.050%0.05-0.34%443.5
Tue 21 Apr, 202638.050%0.05-4.71%445
Mon 20 Apr, 202638.050%0.10-3.41%467
Fri 17 Apr, 202638.050%0.10-3.49%483.5
Thu 16 Apr, 202638.050%0.2011.09%501
Wed 15 Apr, 202638.050%0.15-0.11%451
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202644.000%0.35--
Fri 24 Apr, 202644.000%0.35--
Thu 23 Apr, 202644.000%0.35--
Wed 22 Apr, 202644.000%0.35--
Tue 21 Apr, 202644.000%0.35--
Mon 20 Apr, 202644.000%0.35--
Fri 17 Apr, 202644.000%0.35--
Thu 16 Apr, 202644.000%0.35--
Wed 15 Apr, 202644.000%0.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202652.500%0.05-0.64%66.71
Fri 24 Apr, 202652.50-12.5%0.050.43%67.14
Thu 23 Apr, 202656.20-33.33%0.05-1.68%58.5
Wed 22 Apr, 202658.05-7.69%0.05-2.26%39.67
Tue 21 Apr, 202656.50-13.33%0.05-15.3%37.46
Mon 20 Apr, 202654.650%0.101.59%38.33
Fri 17 Apr, 202654.650%0.10-5.67%37.73
Thu 16 Apr, 202654.657.14%0.103.81%40
Wed 15 Apr, 202653.15-6.67%0.154.9%41.29
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202672.50-0.100%-
Fri 24 Apr, 202672.50-0.100%-
Thu 23 Apr, 202672.50-0.100%-
Wed 22 Apr, 202672.50-0.100%-
Tue 21 Apr, 202672.50-0.100%-
Mon 20 Apr, 202672.50-0.100%-
Fri 17 Apr, 202672.50-0.100%-
Thu 16 Apr, 202672.50-0.10-20%-
Wed 15 Apr, 202672.50-0.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Apr, 202677.40-0.05-1%-
Mon 30 Mar, 202677.40-0.050%-
Fri 27 Mar, 202677.40-0.050%-
Wed 25 Mar, 202677.40-0.050%-
Tue 24 Mar, 202677.40-0.050%-
Mon 23 Mar, 202677.40-0.10-1.96%-
Fri 20 Mar, 202677.40-0.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Apr, 202682.30-0.05--
Mon 30 Mar, 202682.30-0.05--
Fri 27 Mar, 202682.30-0.05--
Wed 25 Mar, 202682.30-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 27 Apr, 202673.50-33.33%0.050%24.5
Fri 24 Apr, 202665.000%0.050%16.33
Thu 23 Apr, 202665.000%0.050%16.33
Wed 22 Apr, 202665.000%0.050%16.33
Tue 21 Apr, 202665.000%0.05-2%16.33
Mon 20 Apr, 202665.000%0.10-15.25%16.67
Fri 17 Apr, 202665.000%0.05-1.67%19.67
Thu 16 Apr, 202665.000%0.050%20
Wed 15 Apr, 202665.000%0.100%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

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

 

Back to top