Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ITC

Stock

Expiry Date

ITC 30Nov2017

LIVE
NSE
Oct 19, 23:41

271.25

-1.20 (-0.44%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 272.50
High Price 272.70
Low Price 270.60
Prev. Close 272.45
Spot Price 269.65
Open Int PCR 0.43
Prev OI PCR 0.44
Bid Price 270.60
Bid Qty 14,400
Average Price 271.37
No. of Contracts Traded 137
Turnover (Rs. in lakhs) 892.26
Market Lot 2400
Open Interest 9,158,400
Open Int. Chg 108,000
Open Int. Chg % 1.19
Offer Price 270.85
Offer Qty 2,400

Chart - ITC

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
85.65 - - - - 200.00 0.30 - - - -
76.10 - - - - 210.00 - - - - -
71.45 - - - - 215.00 - - - - -
66.85 - - - - 220.00 1.15 - - - -
62.30 - - - - 225.00 - - - - -
57.90 - - - - 230.00 2.10 - - - -
53.60 - - - - 235.00 2.70 - - - -
49.45 - - - - 240.00 1.35 - - 2,400 -
45.45 - - - - 245.00 2.30 - - 43,200 -
41.65 - - - - 250.00 2.05 0.30 7,200 256,800 2,400
38.00 - - - - 255.00 3.00 - - 64,800 -
12.90 - - 148,800 - 260.00 4.15 0.50 4,800 667,200 4,800
13.85 1.40 2,400 7,200 2,400 265.00 5.20 - - 204,000 -
9.45 -0.25 36,000 336,000 26,400 270.00 7.95 0.60 50,400 244,800 31,200
7.25 -0.10 2,400 117,600 - 275.00 10.25 -1.15 2,400 16,800 2,400
5.60 0.05 31,200 340,800 24,000 280.00 14.25 - - 69,600 -
3.05 - - 4,800 - 285.00 18.45 - - - -
3.00 -0.05 21,600 559,200 14,400 290.00 21.90 - - 19,200 -
15.80 - - - - 295.00 24.00 - - - -
1.60 -0.05 19,200 379,200 16,800 300.00 30.00 - - 2,400 -
1.20 - - 2,400 - 305.00 30.25 - - - -
10.70 - - - - 310.00 33.65 - - - -
9.35 - - - - 315.00 42.00 - - 2,400 -
8.15 - - - - 320.00 48.00 - - 7,200 -
7.05 - - - - 325.00 44.75 - - - -
6.10 - - - - 330.00 48.70 - - - -
5.25 - - - - 335.00 52.80 - - - -
4.50 - - - - 340.00 56.95 - - - -
- - - - - 345.00 61.25 - - - -
3.30 - - - - 350.00 65.60 - - - -
- - - - - 355.00 70.05 - - - -
- - - - - 360.00 74.55 - - - -
- - - - - 365.00 79.10 - - - -
- - - - - 370.00 83.70 - - - -
- - - - - 375.00 88.35 - - - -
- - - - - 380.00 93.05 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
9,158,400 108,000 1.19%
Call
1,896,000 84,000 4.64%
Put
1,600,800 40,800 2.62%
Total
12,655,200 232,800 1.87%
Change in Volumes
Current Vol Change % Chg
Future
328,800 -1,932,000 -85.46%
Call
112,800 -542,400 -82.78%
Put
64,800 -511,200 -88.75%
Total
506,400 -2,985,600 -85.50%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
87,264,000 121,272,036 71.96%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 30Nov2017 - 270.00 9.45 36,000
ITC 30Nov2017 - 280.00 5.60 31,200
ITC 30Nov2017 - 290.00 3.00 21,600
ITC 30Nov2017 - 300.00 1.60 19,200
ITC 30Nov2017 - 265.00 13.85 2,400
Most Active Puts
Puts Price Volumes
ITC 30Nov2017 - 270.00 7.95 50,400
ITC 30Nov2017 - 250.00 2.05 7,200
ITC 30Nov2017 - 260.00 4.15 4,800
ITC 30Nov2017 - 275.00 10.25 2,400
ITC 30Nov2017 - 200.00 0.30 0

Fundamentals

Market Cap
328,532.03
* EPS (TTM)
8.52
* P/E
31.65
* P/C
28.78
* Book Value
37.22
* Price/Book
7.24
Div (%)
475.00
Industry P/E
32.22
Market Lot
2,400
Face Value
1.00
Div Yield (%)
1.76
Deliverables (%)
62.72
DELIVERY AVERAGES
3-Day 75.42%
5-Day 74.68%
8-Day 73.89%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(October 16, 2017)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On