Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of I T C (ITC)

Futures & Options of I T C Ltd.

Near Expiry date28/11/2019 Lot Size 2400
Stock Close Price 245.7Trade Date 21/11/2019
Futures Summary
Closing Price246.10 Premium/Discount 0.400
Previous Close 250.80 Change % -1.874
Futures OI 95944.80 K Change % -3.605
Futures Contracts 7191.00 Change % -3.761
Call Summary
Max Traded Strike Price255.00 Contracts 1253.00
Cumulative Call OI2692.00 K % Change 471.79
Put Summary
Max Traded Strike Price270.00 Contracts 32.00
Cumulative Put OI657.56 K % Change -89.243

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
28-Nov-19 245.70 246.10 247.48 243.97 241.83 238.32 249.62 253.13 255.27 7191
26-Dec-19 245.70 247.25 248.58 245.17 243.08 239.67 250.67 254.08 256.17 3552
30-Jan-20 245.70 248.45 249.68 246.77 245.08 242.17 251.37 254.28 255.97 68

Snapshot of Future Trades of I T C Ltd.

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
28/11/2019 /
2400
0.400 246.10 /
250.80
-4.700 /
-1.874
95944.80 K /
99532.80 K
-3588000.000 /
-3.605
7191 /
7472
-281.0 /
-3.761
42789.33 /
44788.40
26/12/2019 /
2400
1.55 247.25 /
251.95
-4.700 /
-1.865
14589.60 K /
8272.80 K
6316800.00 /
76.36
3552 /
1777
1775.0 /
99.89
21222.45 /
10697.42
30/01/2020 /
2400
2.75 248.45 /
253.20
-4.750 /
-1.876
432.00 K /
319.20 K
112800.00 /
35.34
68 /
28
40.0 /
142.86
407.96 /
169.03

Snapshot Call Option of I T C Ltd.

Expiry date 28/11/2019 26/12/2019 30/01/2020
Lot Size 2400 2400 2400
Max Traded Strike Price/
Contracts
255.00 /
1253
570.00 /
10
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
2220.00 /
1900
64.00 /
89
0.000 /
0
Total Call Contracts/
Previous
1353 /
1939
18 /
107
0 /
0
Contract Change/
In %
-586.000/
-30.222
-89.000/
-83.178
NA
Total Call Open Interest/
Previous
2692000 /
470800
212800 /
909200
0 /
0
OI Change/
In %
2221200.00/
471.79
-696400.000/
-76.595
NA
Turn Over/
Previous day
8280.53 /
10901.59
8280.53 /
10901.59
8280.53 /
10901.59

Snapshot Put Option of I T C Ltd.

Expiry date 28/11/2019 26/12/2019 30/01/2020
Lot Size 2400 2400 2400
Max Traded Strike Price/
Contracts
270.00 /
32
1210.00 /
92
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
240.00 /
503
30100.00 /
6121
0.000 /
0
Total Put Contracts/
Previous
33 /
700
95 /
6126
0 /
0
Contract Change/
In %
-667.000/
-95.286
-6031.000/
-98.449
NA
Total Put Open Interest/
Previous
657563 /
6112800
78800 /
110940
0 /
0
OI Change/
In %
-5455237.000/
-89.243
-32140.000/
-28.971
NA
Turn Over/
Previous day
228.00 /
3738.00
228.00 /
3738.00
228.00 /
3738.00

Call Option chain of I T C Ltd. for Expiry Date 28/11/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
230.00 19.95 /19.95 /16.00 16.00 -2.000/ -11.111 21.60 K/ -4800.000 6/ 200.00 36.00
235.00 9.60 /9.60 /9.60 9.60 -4.900/ -33.793 14.40 K/ 0.000 1/ 0.000 6.00
240.00 10.55 /10.55 /7.00 7.45 -4.050/ -35.217 139.20 K/ 9600.00 26/ 0.000 155.00
242.50 8.95 /8.95 /6.50 6.50 -2.250/ -25.714 14.40 K/ 4800.00 5/ 0.000 30.00
245.00 7.35 /7.35 /3.70 4.00 -3.300/ -45.205 412.80 K/ 223200.00 253/ 100.00 1516.00
247.50 5.00 /5.00 /2.75 2.95 -2.650/ -47.321 403.20 K/ 304800.00 345/ 200.00 2079.00
250.00 3.75 /4.10 /1.95 2.10 -1.900/ -47.500 3993.60 K/ 1420800.00 1855/ 0.000 11254.00
252.50 2.85 /2.90 /1.30 1.45 -1.450/ -50.000 667.20 K/ 7200.00 416/ 0.000 2541.00
255.00 1.90 /2.10 /1.00 1.10 -1.050/ -48.837 2440.80 K/ 168000.00 1253/ 0.000 7712.00
257.50 1.45 /1.50 /0.800 0.900 -0.600/ -40.000 520.80 K/ -19200.000 235/ 0.000 1459.00
260.00 1.25 /1.25 /0.650 0.750 -0.450/ -37.500 4449.60 K/ 36000.00 1543/ 0.000 9661.00
262.50 0.900 /0.900 /0.500 0.600 -0.300/ -33.333 571.20 K/ 45600.00 66/ 0.000 417.00
265.00 1.00 /1.00 /0.450 0.550 -0.200/ -26.667 2592.00 K/ -184800.000 573/ 0.000 3652.00
267.50 0.450 /0.600 /0.400 0.450 -0.050/ -10.000 316.80 K/ 12000.00 39/ 0.000 251.00
270.00 0.550 /0.550 /0.350 0.400 -0.100/ -20.000 4466.40 K/ -280800.000 923/ 0.000 5990.00
272.50 0.400 /0.400 /0.300 0.350 -0.050/ -12.500 163.20 K/ 21600.00 35/ 0.000 229.00
275.00 0.350 /0.350 /0.250 0.350 -0.050/ -12.500 1252.80 K/ 300000.00 351/ 0.000 2319.00
277.50 0.250 /0.250 /0.200 0.250 0.050/ 25.00 45.60 K/ -9600.000 8/ 0.000 53.00
280.00 0.250 /0.300 /0.200 0.200 -0.100/ -33.333 2644.80 K/ -112800.000 195/ 0.000 1311.00
285.00 0.150 /0.150 /0.050 0.150 NA 842.40 K/ 81600.00 91/ 0.000 623.00
290.00 0.100 /0.150 /0.050 0.100 -0.050/ -33.333 2971.20 K/ -26400.000 23/ 0.000 160.00

Put Option chain of I T C Ltd. for Expiry Date 28/11/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
220.00 0.050 /0.100 /0.050 0.100 NA 67.20 K/ -2400.000 14/ 0.000 74.00
230.00 0.150 /0.400 /0.100 0.300 0.050/ 20.00 1027.20 K/ 28800.00 48/ 0.000 265.00
235.00 0.300 /0.600 /0.300 0.500 0.150/ 42.86 468.00 K/ 76800.00 75/ 0.000 424.00
240.00 0.500 /1.30 /0.500 1.10 0.550/ 100.00 1348.80 K/ 52800.00 503/ 0.000 2908.00
242.50 0.800 /2.00 /0.800 1.85 1.00/ 117.65 216.00 K/ 127200.00 178/ 0.000 1043.00
245.00 1.55 /3.20 /1.25 2.90 1.60/ 123.08 912.00 K/ -48000.000 712/ 0.000 4223.00
247.50 2.30 /4.50 /2.00 4.20 2.15/ 104.88 355.20 K/ 79200.00 325/ 0.000 1956.00
250.00 2.70 /6.40 /2.70 5.90 2.85/ 93.44 1704.00 K/ -100800.000 561/ 0.000 3428.00
252.50 5.00 /8.60 /5.00 8.15 3.35/ 69.79 254.40 K/ -31200.000 26/ 0.000 161.00
255.00 6.00 /10.15 /6.00 10.10 4.15/ 69.75 758.40 K/ -98400.000 80/ 0.000 506.00
257.50 9.45 /11.85 /9.45 11.85 2.80/ 30.94 122.40 K/ -7200.000 8/ 0.000 51.00
260.00 10.20 /14.75 /10.20 14.10 2.45/ 21.03 1039.20 K/ -112800.000 59/ 0.000 386.00
262.50 13.20 /16.00 /13.20 16.00 2.40/ 17.65 328.80 K/ -2400.000 2/ 0.000 13.00
265.00 14.90 /19.10 /14.90 19.10 3.25/ 20.50 508.80 K/ -7200.000 6/NA 41.00
270.00 20.30 /24.50 /20.25 24.50 5.00/ 25.64 628.80 K/ -40800.000 32/ 0.000 225.00
280.00 30.50 /30.50 /30.50 30.50 0.100/ 0.329 343.20 K/ 0.000 1/ 0.000 7.00
290.00 41.50 /43.00 /41.50 43.00 3.75/ 9.55 453.60 K/ -4800.000 2/ 0.000 16.00


Call Option chain of I T C Ltd. for Expiry Date 26/12/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
230.00 19.00 /19.00 /19.00 19.00 NA 12.00 K/ 0.000 5/NA 30.00
240.00 14.20 /14.20 /11.50 11.50 -3.300/ -22.297 184.80 K/ 19200.00 8/ 0.000 49.00
245.00 9.55 /9.55 /8.50 8.60 NA 12.00 K/ 0.000 5/NA 30.00
247.50 8.65 /8.75 /7.30 7.35 -1.500/ -16.949 33.60 K/ 26400.00 13/ 300.00 80.00
250.00 8.25 /8.40 /6.05 6.35 -2.100/ -24.852 624.00 K/ 295200.00 209/ 0.000 1289.00
252.50 6.75 /6.75 /5.20 5.30 -1.850/ -25.874 64.80 K/ 31200.00 23/ 100.00 143.00
255.00 5.85 /6.30 /4.40 4.60 -1.450/ -23.967 348.00 K/ 184800.00 141/ 0.000 880.00
257.50 4.85 /4.85 /3.80 3.80 -1.300/ -25.490 62.40 K/ 16800.00 16/ 100.00 101.00
260.00 4.40 /4.60 /3.25 3.35 -1.100/ -24.719 729.60 K/ 192000.00 184/ 0.000 1165.00
262.50 3.75 /3.75 /2.80 2.85 -0.800/ -21.918 33.60 K/ 2400.00 6/ 200.00 38.00
265.00 2.80 /2.85 /2.50 2.55 -0.950/ -27.143 103.20 K/ 14400.00 18/ 0.000 116.00
270.00 2.40 /2.45 /1.70 1.80 -0.500/ -21.739 379.20 K/ 74400.00 68/ 0.000 444.00
275.00 1.70 /1.70 /1.60 1.60 NA 38.40 K/ 4800.00 2/ 0.000 13.00
280.00 1.20 /1.25 /0.900 0.950 -0.300/ -24.000 352.80 K/ 62400.00 33/ 0.000 223.00
285.00 0.800 /0.900 /0.800 0.850 -0.300/ -26.087 21.60 K/ 16800.00 7/ 200.00 48.00
290.00 0.850 /0.850 /0.500 0.500 -0.400/ -44.444 100.80 K/ 26400.00 12/ 100.00 84.00

Put Option chain of I T C Ltd. for Expiry Date 26/12/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
220.00 1.00 /1.00 /0.450 0.600 0.100/ 20.00 244.80 K/ 244800.00 102/ 2400.00 540.00
230.00 1.50 /2.00 /1.50 1.90 0.750/ 65.22 31.20 K/ 19200.00 13/ 300.00 72.00
235.00 1.80 /3.00 /1.80 2.85 1.15/ 67.65 86.40 K/ 21600.00 20/ 0.000 114.00
240.00 2.80 /4.15 /2.80 4.05 1.10/ 37.29 235.20 K/ 98400.00 76/ 0.000 444.00
242.50 4.15 /4.45 /4.05 4.45 1.000/ 28.99 28.80 K/ 19200.00 12/ 100.00 71.00
245.00 4.70 /6.50 /4.55 6.35 1.90/ 42.70 225.60 K/ 115200.00 112/ 100.00 673.00
247.50 6.15 /7.85 /6.15 7.80 2.40/ 44.44 45.60 K/ 31200.00 31/ 400.00 189.00
250.00 7.05 /8.90 /6.90 8.85 2.30/ 35.11 424.80 K/ 57600.00 56/ 0.000 346.00
252.50 8.10 /9.20 /8.10 9.20 1.35/ 17.20 12.00 K/ 0.000 3/NA 19.00
255.00 9.00 /11.65 /9.00 11.65 2.55/ 28.02 72.00 K/ 9600.00 6/ 0.000 38.00
260.00 15.00 /16.00 /15.00 16.00 3.45/ 27.49 24.00 K/ 0.000 3/NA 20.00
265.00 17.70 /18.20 /17.70 18.20 2.05/ 12.69 28.80 K/ 7200.00 3/ 0.000 20.00
270.00 21.00 /22.45 /21.00 22.45 2.65/ 13.38 38.40 K/ 2400.00 3/ 0.000 21.00
280.00 29.90 /31.00 /29.90 31.00 0.750/ 2.48 16.80 K/ 0.000 4/ 0.000 30.00
290.00 38.65 /43.00 /38.65 42.90 4.90/ 12.89 74.40 K/ 12000.00 5/NA 40.00
Call Option chain of I T C Ltd. for Expiry Date 30/01/2020 was not traded on trading date 2019-11-21 00:00:00.0
Put Option chain of I T C Ltd. for Expiry Date 30/01/2020 was not traded on trading date 2019-11-21 00:00:00.0

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.