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

Stock

Expiry Date

ITC 30Jul2020

LIVE
NSE
Jul 03, 15:30

206.65

0.30 (0.15%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 207.90
High Price 208.50
Low Price 205.80
Prev. Close 206.35
Spot Price 207.55
Open Int PCR 0.56
Prev OI PCR 0.50
Bid Price 206.50
Bid Qty 16,000
Rollover % 2.23%
Average Price 207.27
No. of Contracts Traded 9,165
Turnover (Rs. in lakhs) 60,788.15
Market Lot 3200
Open Interest 83,772,800
Open Int. Chg -2,956,800
Open Int. Chg % -3.41
Offer Price 206.70
Offer Qty 3,200
Rollover Cost 0.25

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
- - - - - 110.00 0.10 - - 3,200 -
- - - - - 115.00 - - - - -
- - - - - 120.00 0.10 - - 19,200 -
- - - - - 125.00 - - - - -
- - - - - 127.50 - - - - -
- - - - - 130.00 0.10 - - 6,400 -
- - - - - 132.50 - - - - -
- - - - - 135.00 0.15 - - 9,600 -
- - - - - 137.50 - - - - -
- - - - - 140.00 0.15 - 16,000 118,400 6,400
- - - - - 142.50 - - - - -
- - - - - 145.00 - - - - -
- - - - - 147.50 - - - - -
50.00 - - 9,600 - 150.00 0.20 -0.05 89,600 540,800 -25,600
- - - - - 152.50 - - - - -
- - - - - 155.00 0.30 - 25,600 220,800 -3,200
- - - - - 157.50 - - - - -
48.00 2.00 6,400 22,400 - 160.00 0.30 - 121,600 1,001,600 -19,200
- - - - - 162.50 0.60 - - 6,400 -
32.40 - - 48,000 - 165.00 0.40 -0.05 80,000 518,400 6,400
30.00 - - 22,400 - 167.50 2.15 - - 6,400 -
37.50 1.70 12,800 64,000 -6,400 170.00 0.50 - 396,800 1,161,600 -38,400
25.20 - - 9,600 - 172.50 0.55 -0.15 3,200 92,800 -3,200
29.60 - - 28,800 - 175.00 0.70 -0.05 195,200 483,200 -70,400
27.00 - - 6,400 - 177.50 0.90 - 12,800 118,400 9,600
27.25 -0.20 124,800 316,800 -16,000 180.00 1.10 - 1,820,800 2,067,200 121,600
26.05 4.90 6,400 12,800 -6,400 182.50 1.05 -0.20 12,800 192,000 -3,200
22.90 -0.45 83,200 188,800 -35,200 185.00 1.55 -0.10 716,800 809,600 -64,000
21.70 1.30 19,200 57,600 -6,400 187.50 1.75 -0.25 156,800 182,400 -67,200
18.20 -0.55 841,600 822,400 -99,200 190.00 2.10 -0.40 2,982,400 2,864,000 390,400
17.10 0.60 51,200 70,400 -16,000 192.50 2.50 -0.45 83,200 256,000 12,800
14.60 -0.45 288,000 540,800 -9,600 195.00 3.30 -0.35 1,504,000 1,068,800 54,400
13.55 0.40 32,000 192,000 -16,000 197.50 3.95 -0.50 393,600 291,200 57,600
11.30 -0.25 3,529,600 3,667,200 -528,000 200.00 4.80 -0.45 5,203,200 2,950,400 665,600
9.85 -0.25 348,800 323,200 -105,600 202.50 5.75 -0.50 566,400 224,000 19,200
8.40 -0.45 2,604,800 1,776,000 -227,200 205.00 6.80 -0.65 1,849,600 684,800 316,800
6.95 -0.75 1,296,000 566,400 83,200 207.50 7.95 -0.80 371,200 99,200 57,600
6.00 -0.60 8,521,600 5,689,600 -528,000 210.00 9.35 -0.75 972,800 467,200 105,600
5.05 -0.55 963,200 400,000 80,000 212.50 10.30 -14.95 3,200 16,000 3,200
4.20 -0.55 3,497,600 2,214,400 112,000 215.00 12.75 -0.95 124,800 57,600 41,600
3.60 -0.40 323,200 124,800 25,600 217.50 - - - - -
2.90 -0.50 5,491,200 5,254,400 12,800 220.00 16.40 -0.05 115,200 192,000 3,200
2.45 -0.40 112,000 108,800 -6,400 222.50 - - - - -
1.95 -0.45 1,859,200 1,465,600 96,000 225.00 19.35 -9.75 28,800 572,800 -9,600
1.80 -0.20 48,000 115,200 6,400 227.50 - - - - -
1.35 -0.30 5,177,600 4,640,000 -25,600 230.00 24.25 -1.90 3,200 41,600 3,200
1.05 -0.30 403,200 1,750,400 16,000 232.50 - - - - -
0.90 -8.10 1,251,200 739,200 739,200 235.00 28.50 -30.45 3,200 3,200 3,200

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
83,772,800 -2,956,800 -3.41%
Call
31,248,000 -460,800 -1.45%
Put
17,347,200 1,574,400 9.98%
Total
132,368,000 -1,843,200 -1.37%
Change in Volumes
Current Vol Change % Chg
Future
29,328,000 -2,793,600 -8.70%
Call
36,892,800 -14,259,200 -27.88%
Put
17,852,800 345,600 1.97%
Total
84,073,600 -16,707,200 -16.58%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
135,014,400 122,770,093 109.97%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 30Jul2020 - 210.00 6.00 8,521,600
ITC 30Jul2020 - 220.00 2.90 5,491,200
ITC 30Jul2020 - 230.00 1.35 5,177,600
ITC 30Jul2020 - 200.00 11.30 3,529,600
ITC 30Jul2020 - 215.00 4.20 3,497,600
Most Active Puts
Puts Price Volumes
ITC 30Jul2020 - 200.00 4.80 5,203,200
ITC 30Jul2020 - 190.00 2.10 2,982,400
ITC 30Jul2020 - 205.00 6.80 1,849,600
ITC 30Jul2020 - 180.00 1.10 1,820,800
ITC 30Jul2020 - 195.00 3.30 1,504,000

Fundamentals

Market Cap
255,125.26
* EPS (TTM)
12.31
* P/E
16.86
* P/C
15.27
* Book Value
52.09
* Price/Book
3.98
Div (%)
1,015.00
Industry P/E
16.82
Market Lot
3,200
Face Value
1.00
Div Yield (%)
4.89
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

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