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: 404.950 as on 05 Fri Dec 3:45pm
Day open: 403.050 Range: 402.000 to 405.350

Option Price: ITC PE 420 2025-12-30 on 05 Fri Dec 2025

ITC 420 PE is trading at 14.60 on 3:30pm 05 Fri Dec 2025

Lot size of ITC is: 1600

Time	Option Price	Open Interest	Open	High	Low
3:30pm	14.60	1814400	15.55	16.10	14.10
3:29pm	14.60	1814400	15.55	16.10	14.10
3:27pm	14.60	1814400	15.55	16.10	14.10
3:26pm	14.60	1814400	15.55	16.10	14.10
3:25pm	14.60	1814400	15.55	16.10	14.10
3:24pm	14.60	1814400	15.55	16.10	14.10
3:23pm	14.60	1814400	15.55	16.10	14.10
3:22pm	14.60	1814400	15.55	16.10	14.10
3:21pm	14.60	1814400	15.55	16.10	14.10
3:19pm	14.60	1814400	15.55	16.10	14.10

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 16.05 on 04 Dec 2025 PUT opened at 18.80 and traded inside a Low-High range of 15.90-18.80 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 1894400 today. This has changed 1600.00 from previous day.
What is underlying price of ITC 420 PE PUT today?: Underlying price of ITC 420 PE PUT is 403.05 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: 404.95

ITC PUT PE available options strikes

PE 385, 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: 16.05 on 04 Dec 2025
PUT opened at 18.80 and traded inside a Low-High range of 15.90-18.80 as on 04 Thu Dec 2025

The underlying equity is trading at 404.95 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 1,894,400

Price action analysis of 420 PUT based on a short term time period is negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this stock.

Price action analysis of 420 PUT based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the 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
04 Thu Dec	404.95	16.05	18.80	18.80	15.90	-14	3,031,040,000	0.1%
03 Wed Dec	403.05	18.70	18.50	20.20	18.00	3	3,028,480,000	2.3%
02 Tue Dec	400.50	18.10	15.10	18.35	15.10	16	2,959,360,000	0%
01 Mon Dec	400.95	15.55	19.00	20.70	14.50	4	2,959,360,000	-0.4%
28 Fri Nov	404.25	14.90	15.50	15.50	14.85	1	2,972,160,000	-0.9%
27 Thu Nov	404.25	14.75	15.30	16.05	14.10	-8	2,997,760,000	-0.8%

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.