Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ITC

Stock

Expiry Date

ITC 26Dec2019

LIVE
NSE
Nov 18, 15:30

252.35

-0.25 (-0.10%)

BSE: 500875  |  NSE: ITC  |  ISIN: INE154A01025
Open Price 252.55
High Price 253.90
Low Price 250.55
Prev. Close 252.60
Spot Price 250.75
Open Int PCR 0.43
Prev OI PCR 0.44
Bid Price 252.25
Bid Qty 7,200
Average Price 252.13
No. of Contracts Traded 471
Turnover (Rs. in lakhs) 2,850.08
Market Lot 2400
Open Interest 5,232,000
Open Int. Chg 573,600
Open Int. Chg % 12.31
Offer Price 252.40
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
- - - - - 210.00 - - - - -
- - - - - 212.50 - - - - -
- - - - - 215.00 - - - - -
- - - - - 217.50 - - - - -
- - - - - 220.00 - - - - -
- - - - - 222.50 - - - - -
- - - - - 225.00 - - - - -
- - - - - 227.50 - - - - -
- - - - - 230.00 0.90 - - 4,800 -
- - - - - 232.50 - - - - -
- - - - - 235.00 - - - - -
- - - - - 237.50 2.25 -9.75 7,200 7,200 7,200
24.00 - - 19,200 - 240.00 2.45 -0.50 7,200 19,200 -
- - - - - 242.50 - - - - -
- - - - - 245.00 4.00 1.00 9,600 12,000 9,600
- - - - - 247.50 - - - - -
9.00 -0.15 67,200 60,000 38,400 250.00 6.45 -0.20 259,200 295,200 223,200
8.15 - - 2,400 - 252.50 7.45 0.70 2,400 4,800 2,400
6.60 -0.40 38,400 48,000 28,800 255.00 9.00 -0.30 12,000 28,800 12,000
5.60 -0.35 2,400 16,800 - 257.50 8.80 - - 16,800 -
4.70 -0.70 184,800 261,600 141,600 260.00 11.80 -0.20 12,000 16,800 9,600
4.35 - - 16,800 - 262.50 - - - - -
3.45 -0.35 21,600 57,600 16,800 265.00 14.80 -1.20 12,000 21,600 12,000
1.50 -2.75 2,400 12,000 2,400 267.50 - - - - -
2.40 -0.40 72,000 211,200 36,000 270.00 22.00 3.00 2,400 9,600 -
6.90 - - 2,400 - 272.50 - - - - -
2.00 - 2,400 19,200 - 275.00 - - - - -
3.90 - - 2,400 - 277.50 - - - - -
1.30 -0.25 93,600 264,000 84,000 280.00 25.00 - - 9,600 -
- - - - - 282.50 - - - - -
1.00 - - 2,400 - 285.00 - - - - -
- - - - - 287.50 33.95 -7.40 2,400 2,400 2,400
0.80 - 9,600 55,200 7,200 290.00 37.50 3.50 26,400 45,600 26,400

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
5,232,000 573,600 12.31%
Call
1,051,200 355,200 51.03%
Put
494,400 304,800 160.76%
Total
6,777,600 1,233,600 22.25%
Change in Volumes
Current Vol Change % Chg
Future
1,130,400 -1,747,200 -60.72%
Call
494,400 108,000 27.95%
Put
352,800 252,000 250.00%
Total
1,977,600 -1,387,200 -41.23%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
ITC
141,866,400 122,662,680 115.66%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ITC 26Dec2019 - 260.00 4.70 184,800
ITC 26Dec2019 - 280.00 1.30 93,600
ITC 26Dec2019 - 270.00 2.40 72,000
ITC 26Dec2019 - 250.00 9.00 67,200
ITC 26Dec2019 - 255.00 6.60 38,400
Most Active Puts
Puts Price Volumes
ITC 26Dec2019 - 250.00 6.45 259,200
ITC 26Dec2019 - 290.00 37.50 26,400
ITC 26Dec2019 - 255.00 9.00 12,000
ITC 26Dec2019 - 260.00 11.80 12,000
ITC 26Dec2019 - 265.00 14.80 12,000

Fundamentals

Market Cap
308,083.74
* EPS (TTM)
11.30
* P/E
22.19
* P/C
20.27
* Book Value
45.54
* Price/Book
5.51
Div (%)
575.00
Industry P/E
24.76
Market Lot
2,400
Face Value
1.00
Div Yield (%)
2.29
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
Follow us on
Available On