Live ITC 420 PE (PUT) 30 December 2025 options price chart analysis ITC Limited

Live Options premium chart analysis for Live ITC 420 PE (PUT) 30 December 2025 options price chart analysis ITC Limited

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

Spot price of ITC: 406.600 as on 24 Wed Dec 3:45pm
Day open: 407.950 Range: 405.650 to 409.500

Option Price: ITC PE 420 2025-12-30 on 24 Wed Dec 2025

ITC 420 PE is trading at 13.65 on 3:30pm 24 Wed Dec 2025

Lot size of ITC is: 1600

Time	Option Price	Open Interest	Open	High	Low
3:30pm	13.65	1380800	11.70	14.55	11.70
3:28pm	13.65	1380800	11.70	14.55	11.70
3:27pm	13.65	1380800	11.70	14.55	11.70
3:26pm	13.75	1387200	11.70	14.55	11.70
3:25pm	13.75	1387200	11.70	14.55	11.70
3:23pm	14.00	1387200	11.70	14.55	11.70
3:22pm	14.00	1387200	11.70	14.55	11.70
3:21pm	14.00	1387200	11.70	14.55	11.70
3:20pm	14.00	1387200	11.70	14.55	11.70
3:19pm	14.00	1387200	11.70	14.55	11.70

option chart ITC PE 420 2025-12-30

White line on the chart is the option premium, and gray line just under it is the open interest. Candle stick charts use day open, day high, day low, and current LTP of the premium. Please note that high low shadows are only plotted when a new high or low is made, otherwise, only candle body is plotted.

What is premium price of ITC 420 PE PUT today?: Premium of ITC 420 PE is 13.90 on 24 Dec 2025 PUT opened at 11.70 and traded inside a Low-High range of 11.70-14.55 today. Please click here table for more current prices.
What is open interest of ITC 420 PUT PE today?: Open Interest of ITC 420 PE is 1380800 today. This has changed -75200.00 from previous day.
What is underlying price of ITC 420 PE PUT today?: Underlying price of ITC 420 PE PUT is 406.60 today.
What is lot size of ITC 420 PUT PE today?: Lot size of ITC 420 PUT PE is 1600.00
Is ITC 420 PE PUT ITM or OTM or ATM?: ITC 420 PUT PE is ITM PUT option (in the money). Only ITM options have intrinsic value in them, while OTM options have only time value in them.

Underlying equity prev closing: 406.60

ITC PUT PE available options strikes

PE 390, PE 395, PE 400, PE 405, PE 410, PE 415, PE 420, PE 425, All CE , All PE

ITC 420 PUT PE available expiry dates

30 Dec 2025 27 Jan 2026 24 Feb 2026

Premium of ITC 420 PUT PE December 30 2025

ITC 420 PE Live prices

Premium of PUT (PE) of strike 420 is at: 13.90 on 24 Dec 2025
PUT opened at 11.70 and traded inside a Low-High range of 11.70-14.55 as on 24 Wed Dec 2025

The underlying equity is trading at 406.60 which means that PUT of strike 420 is ITM PUT option (in the money)

Lot size of ITC ITC Limited is 1600

Total Open Interest for PUT (PE) of strike 420 is 1,380,800

Price action analysis of 420 PUT based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

Click here to view most profitable CE and PE for ITC Limited, both for buyers and sellers | ITC Most Active Call Put Options

Date	Underlying price	PE price	PE open	PE high	PE low	PE volume	PE OI	OI Change
24 Wed Dec	406.60	13.90	11.70	14.55	11.70	12	2,209,280,000	-5.2%
23 Tue Dec	407.35	12.35	17.00	17.00	11.30	-26	2,329,600,000	-7%
22 Mon Dec	402.70	16.75	16.05	17.55	16.00	-7	2,503,680,000	-1.7%
19 Fri Dec	401.05	18.10	18.05	18.10	17.15	-5	2,547,200,000	-0.7%
18 Thu Dec	400.40	19.10	18.60	19.10	17.65	0	2,565,120,000	-0.4%
17 Wed Dec	399.80	19.10	16.60	19.25	16.30	12	2,575,360,000	1%

Charts for ITC 420 PUT PE options for ITC Limited

Select an expiry and a strike price below to view charts for those options. ITC All in One charts

Charts for:

Dark shadowed line on the chart below is the current SPOT price line of underlying equity. White line on the chart is the option closing price line. Candle sticks on the chart are the OHLC for the option.