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 date30/01/2020 Lot Size 2400
Stock Close Price 239.95Trade Date 17/01/2020
Futures Summary
Closing Price240.40 Premium/Discount 0.450
Previous Close 241.45 Change % -0.435
Futures OI 125568.00 K Change % 0.482
Futures Contracts 4093.00 Change % -11.157
Call Summary
Max Traded Strike Price257.50 Contracts 12.00
Cumulative Call OI167.40 K % Change -91.230
Put Summary
Max Traded Strike Price235.00 Contracts 217.00
Cumulative Put OI1626.38 K % Change 260.12

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
30-Jan-20 239.95 240.40 240.95 239.50 238.60 237.15 241.85 243.30 244.20 4093
27-Feb-20 239.95 241.50 242.10 240.65 239.80 238.35 242.95 244.40 245.25 490
26-Mar-20 239.95 242.75 243.27 241.83 240.92 239.48 244.18 245.62 246.53 20

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)
30/01/2020 /
2400
0.450 240.40 /
241.45
-1.050 /
-0.435
125568.00 K /
124965.60 K
602400.00 /
0.482
4093 /
4607
-514.0 /
-11.157
23671.66 /
26846.82
27/02/2020 /
2400
1.55 241.50 /
242.70
-1.200 /
-0.494
3751.20 K /
3225.60 K
525600.00 /
16.29
490 /
379
111.0 /
29.29
2847.54 /
2217.42
26/03/2020 /
2400
2.80 242.75 /
244.70
-1.950 /
-0.797
218.40 K /
194.40 K
24000.00 /
12.35
20 /
19
1.0 /
5.26
116.75 /
111.80

Snapshot Call Option of I T C Ltd.

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 2400 2400 2400
Max Traded Strike Price/
Contracts
257.50 /
12
215.00 /
3
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
500.00 /
9620
810.00 /
116
0.000 /
0
Total Call Contracts/
Previous
13 /
9910
4 /
128
0 /
0
Contract Change/
In %
-9897.000/
-99.869
-124.000/
-96.875
NA
Total Call Open Interest/
Previous
167400 /
1908857
37600 /
462000
0 /
0
OI Change/
In %
-1741457.000/
-91.230
-424400.000/
-91.861
NA
Turn Over/
Previous day
86.68 /
92964.23
86.68 /
92964.23
86.68 /
92964.23

Snapshot Put Option of I T C Ltd.

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 2400 2400 2400
Max Traded Strike Price/
Contracts
235.00 /
217
255.00 /
20
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
670.00 /
49
235.00 /
15
0.000 /
0
Total Put Contracts/
Previous
224 /
50
21 /
16
0 /
0
Contract Change/
In %
174.00/
348.00
5.00/
31.25
NA
Total Put Open Interest/
Previous
1626375 /
451620
513600 /
86651
0 /
0
OI Change/
In %
1174755.00/
260.12
426949.00/
492.72
NA
Turn Over/
Previous day
1301.00 /
400.00
1301.00 /
400.00
1301.00 /
400.00

Call Option chain of I T C Ltd. for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
225.00 15.95 /15.95 /15.95 15.95 -1.000/ -5.900 12.00 K/ 0.000 1/ 0.000 6.00
230.00 12.40 /12.70 /10.60 11.50 -0.500/ -4.167 424.80 K/ -19200.000 32/ 0.000 186.00
232.50 10.90 /10.90 /9.95 9.95 -0.950/ -8.716 45.60 K/ 0.000 2/NA 12.00
235.00 7.65 /8.50 /7.20 7.25 -0.800/ -9.938 612.00 K/ -12000.000 72/ 0.000 419.00
237.50 5.25 /6.90 /5.25 5.80 -0.500/ -7.937 252.00 K/ -14400.000 18/ 0.000 105.00
240.00 4.85 /5.45 /4.15 4.35 -0.650/ -13.000 3175.20 K/ 235200.00 690/ 0.000 4054.00
242.50 3.70 /4.30 /3.10 3.25 -0.550/ -14.474 744.00 K/ 93600.00 281/ 0.000 1660.00
245.00 2.95 /3.20 /2.20 2.35 -0.450/ -16.071 3556.80 K/ 228000.00 1120/ 0.000 6658.00
247.50 1.95 /2.20 /1.60 1.65 -0.300/ -15.385 386.40 K/ -79200.000 290/ 0.000 1736.00
250.00 1.00 /1.60 /1.00 1.20 -0.250/ -17.241 3969.60 K/ -91200.000 896/ 0.000 5405.00
252.50 0.900 /1.10 /0.800 0.850 -0.100/ -10.526 252.00 K/ -7200.000 46/ 0.000 280.00
255.00 0.600 /0.750 /0.550 0.550 -0.050/ -8.333 1288.80 K/ -115200.000 513/ 0.000 3147.00
257.50 0.450 /0.550 /0.400 0.400 -0.100/ -20.000 134.40 K/ -7200.000 12/ 0.000 74.00
260.00 0.350 /0.400 /0.300 0.350 NA 1848.00 K/ -79200.000 182/ 0.000 1137.00
265.00 0.200 /0.200 /0.200 0.200 NA 244.80 K/ -4800.000 10/ 0.000 64.00
270.00 0.150 /0.200 /0.100 0.200 0.050/ 33.33 736.80 K/ 0.000 11/ 0.000 71.00
275.00 0.100 /0.100 /0.100 0.100 -0.100/ -50.000 33.60 K/ 0.000 1/NA 7.00
280.00 0.050 /0.050 /0.050 0.050 NA 571.20 K/ 43200.00 23/ 200.00 155.00
290.00 0.100 /0.100 /0.050 0.050 -0.050/ -50.000 139.20 K/ 9600.00 9/ 0.000 63.00

Put Option chain of I T C Ltd. for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
210.00 0.100 /0.100 /0.100 0.100 NA 151.20 K/ 2400.00 1/ 0.000 5.00
215.00 0.100 /0.100 /0.100 0.100 -0.150/ -60.000 417.60 K/ -2400.000 1/ 0.000 5.00
220.00 0.100 /0.150 /0.100 0.150 NA 1027.20 K/ -2400.000 5/ 0.000 26.00
222.50 0.350 /0.350 /0.350 0.350 0.100/ 40.00 1039.20 K/ 0.000 1/ 0.000 5.00
225.00 0.350 /0.400 /0.250 0.350 0.050/ 16.67 1144.80 K/ 9600.00 112/ 0.000 606.00
227.50 0.600 /0.600 /0.450 0.500 0.050/ 11.11 360.00 K/ 36000.00 69/ 100.00 378.00
230.00 0.850 /0.900 /0.550 0.750 0.050/ 7.14 1272.00 K/ 21600.00 148/ 0.000 819.00
232.50 1.20 /1.30 /0.900 1.20 0.150/ 14.29 288.00 K/ 91200.00 135/ 0.000 757.00
235.00 1.95 /2.40 /1.45 1.85 0.200/ 12.12 1490.40 K/ 0.000 217/ 0.000 1233.00
237.50 2.70 /2.85 /2.15 2.70 0.350/ 14.89 664.80 K/ 16800.00 137/ 0.000 790.00
240.00 3.90 /4.10 /2.95 3.80 0.400/ 11.76 2438.40 K/ 110400.00 462/ 0.000 2701.00
242.50 5.25 /5.50 /4.25 5.25 0.550/ 11.70 192.00 K/ -12000.000 78/ 0.000 463.00
245.00 6.80 /7.05 /5.70 6.90 0.650/ 10.40 693.60 K/ -12000.000 79/ 0.000 477.00
250.00 10.30 /10.60 /9.15 10.45 0.700/ 7.18 998.40 K/ -9600.000 14/ 0.000 87.00
260.00 19.95 /20.00 /18.55 20.00 3.65/ 22.32 388.80 K/ 0.000 3/ 200.00 20.00
270.00 29.00 /29.00 /29.00 29.00 2.75/ 10.48 333.60 K/ -2400.000 1/ 0.000 7.00
290.00 49.10 /49.50 /49.10 49.50 1.50/ 3.12 288.00 K/ -7200.000 4/NA 33.00


Call Option chain of I T C Ltd. for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
240.00 8.95 /8.95 /8.50 8.65 -0.600/ -6.486 141.60 K/ 12000.00 9/ 0.000 54.00
242.50 7.45 /7.50 /7.45 7.50 1.20/ 19.05 40.80 K/ 7200.00 3/ 0.000 18.00
245.00 6.05 /7.40 /6.05 6.30 -0.700/ -10.000 148.80 K/ 16800.00 29/ 300.00 175.00
247.50 5.40 /5.45 /5.40 5.45 -1.000/ -15.504 19.20 K/ 12000.00 5/ 400.00 30.00
250.00 5.60 /5.60 /4.50 4.85 -0.350/ -6.731 439.20 K/ 52800.00 50/ 0.000 306.00
252.50 3.85 /3.85 /3.85 3.85 -0.550/ -12.500 14.40 K/ 4800.00 2/ 0.000 12.00
255.00 3.00 /3.20 /3.00 3.20 -0.750/ -18.987 48.00 K/ 2400.00 2/ 0.000 12.00
257.50 2.70 /2.80 /2.70 2.80 -0.400/ -12.500 14.40 K/ 7200.00 3/ 0.000 19.00
260.00 3.60 /3.60 /2.45 2.50 -0.100/ -3.846 316.80 K/ 16800.00 12/ 0.000 76.00
270.00 1.40 /1.60 /1.30 1.30 -0.050/ -3.704 122.40 K/ 9600.00 5/ 0.000 33.00
275.00 1.45 /1.45 /1.45 1.45 NA 2400.00/ 0.000 1/NA 7.00
290.00 0.350 /0.350 /0.350 0.350 0.250/ 250.00 9600.00/ 0.000 1/NA 7.00

Put Option chain of I T C Ltd. for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
225.00 1.75 /1.75 /1.75 1.75 0.150/ 9.37 48.00 K/ 7200.00 5/ 0.000 27.00
230.00 2.70 /2.70 /2.70 2.70 -0.050/ -1.818 331.20 K/ 2400.00 1/ 0.000 6.00
235.00 4.10 /5.00 /4.10 4.85 0.600/ 14.12 84.00 K/ 26400.00 15/ 200.00 86.00
240.00 6.55 /7.25 /6.30 6.80 0.450/ 7.09 192.00 K/ 36000.00 23/ 0.000 136.00
245.00 9.10 /9.10 /9.10 9.10 0.450/ 5.20 4800.00/ 0.000 1/NA 6.00
250.00 12.45 /12.45 /12.45 12.45 0.650/ 5.51 24.00 K/ 2400.00 1/ 0.000 6.00
290.00 48.00 /48.00 /48.00 48.00 2.70/ 5.96 69.60 K/ 2400.00 1/ 0.000 8.00
Call Option chain of I T C Ltd. for Expiry Date 26/03/2020 was not traded on trading date 2020-01-17 00:00:00.0
Put Option chain of I T C Ltd. for Expiry Date 26/03/2020 was not traded on trading date 2020-01-17 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.