ITC Limited

ITC Future | ITC Next Month Future | ITC Far Month Future | ITC Cash
Price: 276.35 (-0.29) | Open Interest : 76149600 ↑ Adds (792000.00)

Active Options Tips of ITC Limited (27-Dec-2018)

OptionPriceOpen InterestContracts %
ITC Call 280.00: CE-280.00 3.05 3029K (↑298K)2K (↑0.8%)-14
ITC Call 285.00: CE-285.00 1.75 1968K (↑84K)1K (↑70.7%)-17
ITC Call 290.00: CE-290.00 1.05 3811K (↑96K)1K (↑0.7%)-22
ITC Call 275.00: CE-275.00 5.20 965K (↓-26.4K)1K (↓-43.9%)-10
ITC Put 270.00: PE-270.00 1.95 962K (↓-14.4K)1K (↓-35.5%)8
ITC Put 275.00: PE-275.00 3.75 418K (↑2K)1K (↑46.6%)3
ITC Call 300.00: CE-300.00 0.45 3386K (↑60K)1K (↑66.1%)-18
ITC Put 260.00: PE-260.00 0.40 3559K (↑365K)0K (↓-11%)0
ITC Put 265.00: PE-265.00 0.90 538K (↓-21.6K)0K (↑1.8%)6
ITC Put 280.00: PE-280.00 6.40 701K (↑10K)0K (↑297.7%)8
ITC Call 295.00: CE-295.00 0.65 874K (↓-2.4K)0K (↑221.8%)-19
ITC Call 270.00: CE-270.00 8.10 298K (↓-50.4K)0K (↓-67.6%)-11
ITC Put 255.00: PE-255.00 0.15 806K (↓-28.8K)0K (↓-34.9%)-25
ITC Call 310.00: CE-310.00 0.25 648K (↓-9.6K)0K (↑85.7%)-17
ITC Call 320.00: CE-320.00 0.10 3413K (↓-26.4K)0K (↓-73.9%)-33
ITC Put 285.00: PE-285.00 10.20 379K (↓-2.4K)0K (↑88.9%)6
ITC Put 290.00: PE-290.00 14.00 353K (↓-4.8K)0K (↑44.4%)1
ITC Put 250.00: PE-250.00 0.05 576K (↓-7.2K)0K (↓-63.6%)-67
ITC Call 265.00: CE-265.00 11.50 31K (↑2K)0K (↓-29.4%)-15
ITC Call 305.00: CE-305.00 0.30 389K (↓-4.8K)0K (↑33.3%)-14
ITC Call 330.00: CE-330.00 0.10 96K (↑0K)0K (↓-33.3%)0
ITC Call 350.00: CE-350.00 0.05 10K (↑0K)0K (↑100%)0
ITC Call 340.00: CE-340.00 0.10 7K (↑0K)0K (↑100%)-33
ITC Call 260.00: CE-260.00 15.00 12K (↑0K)0K (↓-66.7%)-18
ITC Put 310.00: PE-310.00 30.70 67K (↑0K)0K (↓-66.7%)-5

Chart for ITC : ITC Limited

Powered by iCharts

Yes Bank Limited Options (27-Dec-2018)

OptionPriceOpen InterestContracts %
YESBANK Call 200.00: CE-200.00 3.90 9268K (↑1598K)12K (↑55.5%)-53
YESBANK Call 190.00: CE-190.00 6.10 4421K (↑226K)8K (↑22.2%)-50
YESBANK Put 170.00: PE-170.00 9.75 2662K (↑77K)7K (↑96.3%)55
YESBANK Call 220.00: CE-220.00 1.45 7726K (↑250K)6K (↑135.4%)-58
YESBANK Put 180.00: PE-180.00 14.70 2107K (↑32K)6K (↑68.9%)46
YESBANK Call 210.00: CE-210.00 2.30 7418K (↑217K)6K (↑103.4%)-57
YESBANK Put 160.00: PE-160.00 6.00 2826K (↓-21K)5K (↑107.3%)58

Indiabulls Housing Finance Limited Options (27-Dec-2018)

OptionPriceOpen InterestContracts %
IBULHSGFIN Call 800.00: CE-800.00 30.45 553K (↑39K)5K (↑298.2%)75
IBULHSGFIN Call 840.00: CE-840.00 17.35 214K (↑30K)2K (↑731.8%)74
IBULHSGFIN Call 900.00: CE-900.00 6.85 262K (↑19K)2K (↑622.6%)69
IBULHSGFIN Call 820.00: CE-820.00 23.30 157K (↑17K)2K (↑578.1%)78
IBULHSGFIN Call 780.00: CE-780.00 39.50 141K (↓-30.5K)2K (↑166.4%)71
IBULHSGFIN Call 860.00: CE-860.00 12.70 165K (↑29K)2K (↑604.3%)73
IBULHSGFIN Put 700.00: PE-700.00 14.00 296K (↑57K)2K (↑79.9%)-38

Suggestions / Comments

dear sir i want currency tips,i m already subscribed for equtiy n enjoy profit everyday-ashu (
Hi, My budget is limited; it is possible to give me mininum investment of Rs.5000=00 and should get maximum profit tips on equities or call or put options. Thanks Manjunath 0729.... India-Manjunath (
Sir, When i should buy and when i should sell the shares in intraday. please guide me.-Venkatesan (
hi ur entry and exit really good nice ...tell me only when stock price move between buy signal and sell signal then what to do ...and manyyyyyyy thanks today kaliyug net generation u free services for begineeres like me..salute u......-pradip (
Dear sir, Please send me daily options top picks on 927.... Thanking you.-Sandip (
Dear sir, Please send me daily options top picks-prashant (

Stocks Options Tips

Most Active

OptionOpen Interest %
YESBANK CE-200.00 9268K (↑1598K)-53
RELIANCE CE-1140.00 1718K (↑102K)-14
YESBANK CE-190.00 4421K (↑226K)-50
RELIANCE CE-1120.00 1202K (↑110K)-13
RELIANCE CE-1160.00 1545K (↑231K)-15
YESBANK PE-170.00 2662K (↑77K)55

Top Gainers

OptionOpen Interest %
DISHTV PE-26.00 240K (↑240K)5500
IOC PE-102.50 48K (↑48K)4900
IDBI PE-42.50 500K (↑500K)4700
HEROMOTOCO CE-3750.00 2K (↑1K)3300
BHEL PE-45.00 90K (↑90K)2900
ASHOKLEY PE-70.00 80K (↑80K)2850

Volume Leaders

OptionOpen Interest %
IDBI PE-60.00 20570K (↓-760K)33
RCOM CE-20.00 15372K (↑252K)-9
RCOM CE-22.00 13804K (↓-336K)-14
IDEA CE-40.00 10780K (↑441K)-25
IDBI CE-62.50 9700K (↑420K)27
YESBANK CE-200.00 9268K (↑1598K)-53


OptionOpen Interest %
IDBI CE-65.00 8340K (↑3390K)40
IDBI CE-67.50 1270K (↑780K)33
IDFC PE-33.00 700K (↑660K)875
IDFCBANK CE-42.00 2992K (↑605K)160
YESBANK PE-165.00 1201K (↑602K)52
SBIN CE-300.00 5391K (↑546K)13


OptionOpen Interest %
IDBI CE-62.50 9700K (↑420K)27
IDBI CE-65.00 8340K (↑3390K)40
SBIN CE-300.00 5391K (↑546K)13
ASHOKLEY PE-90.00 4248K (↑8K)17
ASHOKLEY PE-105.00 3456K (↑172K)8
ASHOKLEY PE-100.00 3372K (↑36K)12

Top Losers

OptionOpen Interest %
TATAPOWER PE-52.00 0K (↓-306K)-98
TV18BRDCST PE-26.00 9K (↓-128K)-98
PTC PE-62.50 32K (↓-248K)-98
TV18BRDCST PE-25.00 0K (↓-221K)-98
IDBI PE-35.00 10K (↓-690K)-98
NBCC CE-77.50 0K (↓-246K)-98

Options Tips

Index Options Tips

Most Active

OptionOpen Interest %
NIFTY CE-11000.00 4942K (↑589K)8
NIFTY CE-10900.00 3179K (↑674K)9
NIFTY PE-10800.00 2821K (↑1305K)-19
NIFTY CE-10800.00 2830K (↓-136K)11
NIFTY PE-10700.00 3019K (↑504K)-20
NIFTY PE-10600.00 3153K (↑326K)-22

Top Gainers

OptionOpen Interest %
NIFTY CE-12600.00 7K (↑0K)213
NIFTY CE-11950.00 3K (↑0K)80
NIFTY CE-11550.00 22K (↑4K)72
NIFTY CE-13500.00 20K (↓-0K)71
NIFTY CE-12500.00 129K (↓-52K)60
NIFTY CE-12300.00 36K (↑3K)43

Volume Leaders

OptionOpen Interest %
NIFTY PE-10000.00 5178K (↓-129K)-14
NIFTY CE-11000.00 4942K (↑589K)8
NIFTY PE-10200.00 3924K (↓-372K)-22
NIFTY PE-10500.00 3903K (↓-15K)-22
NIFTY CE-10900.00 3179K (↑674K)9
NIFTY PE-10600.00 3153K (↑326K)-22


OptionOpen Interest %
BANKNIFTY CE-27500.00 377K (↑88K)13
NIFTY CE-10850.00 204K (↑69K)11
BANKNIFTY CE-27000.00 615K (↑49K)13
BANKNIFTY CE-27600.00 30K (↑24K)16
BANKNIFTY CE-27700.00 30K (↑21K)26
BANKNIFTY CE-28000.00 149K (↑21K)13


OptionOpen Interest %
NIFTY CE-11000.00 4942K (↑589K)8
NIFTY CE-10900.00 3179K (↑674K)9
BANKNIFTY CE-27000.00 615K (↑49K)13
BANKNIFTY CE-26500.00 534K (↑44K)10
BANKNIFTY CE-26000.00 495K (↑4K)9
BANKNIFTY CE-27500.00 377K (↑88K)13

Top Losers

OptionOpen Interest %
NIFTY CE-12350.00 1K (↓-0K)-81
BANKNIFTY PE-24300.00 1K (↓-0K)-59
BANKNIFTY PE-23000.00 29K (↓-6K)-54
NIFTY PE-7500.00 86K (↓-0K)-50
BANKNIFTY PE-23800.00 0K (↑0K)-48
NIFTY CE-11850.00 1K (↑0K)-44

Free Options Tips

ACC Limited(ACC CE-1460) 38.1%
Adani Enterprises Limite(ADANIENT PE-100) 50%
Adani Ports and Specia(ADANIPORTS PE-380) 19.7%
Adani Power Limited(ADANIPOWER PE-50) 33.3%
Ajanta Pharma Limited(AJANTPHARM CE-1160) 40.4%
Allahabad Bank(ALBK CE-38) 241.4%
Amara Raja Batteries L(AMARAJABAT PE-640) 261.9%
Ambuja Cements Limited(AMBUJACEM CE-250) 50%
Apollo Hospitals Ente(APOLLOHOSP CE-1200) 4.1%
Apollo Tyres Limited(APOLLOTYRE PE-240) 14.4%
Arvind Limited(ARVIND PE-110) 4%
Ashok Leyland Limited(ASHOKLEY PE-70) 2850%
Asian Paints Limited(ASIANPAINT PE-1340) 25.9%
Aurobindo Pharma Limit(AUROPHARMA CE-880) 19.1%
Axis Bank Limited(AXISBANK PE-500) 100%
Bajaj Auto Limited(BAJAJ-AUTO CE-2650) 58.3%
Bajaj Finance Limited(BAJFINANCE CE-2300) 20.3%
Bank of Baroda(BANKBARODA PE-80) 200%
Bank of India(BANKINDIA CE-98) 128.6%
Bata India Limited(BATAINDIA CE-1200) 23.1%
Bharat Electronics Limited(BEL PE-50) 195%
BEML Limited(BEML CE-920) 229.6%
Bharat Financial Inclu(BHARATFIN CE-1080) 74.4%
Bharat Forge Limited(BHARATFORG PE-500) 27.9%
Bharti Airtel Limited(BHARTIARTL PE-330) 19.3%
Bharat Heavy Electricals Limi(BHEL PE-45) 2900%
Biocon Limited(BIOCON CE-590) 38.3%
Bosch Limited(BOSCHLTD CE-20000) 106.7%
Bharat Petroleum Corporation(BPCL CE-370) 40%
Britannia Industries L(BRITANNIA CE-3250) 85.2%
Cadila Healthcare Limite(CADILAHC PE-330) 18.2%
Canara Bank(CANBK CE-290) 6.3%
Castrol India Limited(CASTROLIND PE-140) -5.6%
CEAT Limited(CEATLTD CE-1200) 71.2%
Century Textiles & Ind(CENTURYTEX PE-800) 36.7%
CESC Limited(CESC CE-700) 37.4%
Cipla Limited(CIPLA CE-610) 44.4%
Coal India Limited(COALINDIA PE-230) 23.1%
Colgate Palmolive (India)(COLPAL CE-1200) 157.5%
Container Corporation of I(CONCOR CE-650) -16%
Cummins India Limited(CUMMINSIND CE-860) 45.4%
Dabur India Limited(DABUR CE-400) 14.2%
Dewan Housing Finance Corpor(DHFL CE-205) 38.3%
Dish TV India Limited(DISHTV PE-26) 5500%
Divis Laboratories Limi(DIVISLAB CE-1720) 680%
DLF Limited(DLF CE-155) 62.6%
Dr. Reddys Laboratories (DRREDDY PE-2850) 54.1%
Eicher Motors Limited(EICHERMOT CE-22000) 97.7%
Engineers India Limite(ENGINERSIN CE-110) 31.6%
Exide Industries Limited(EXIDEIND CE-290) 128.6%
The Federal Bank Limite(FEDERALBNK CE-98) 44.4%
GAIL (India) Limited(GAIL PE-270) 500%
Glenmark Pharmaceuticals(GLENMARK CE-720) 85.4%
GMR Infrastructure Limite(GMRINFRA CE-15) 0%
Godrej Consumer Products(GODREJCP CE-900) 233.3%
Godrej Industries Limit(GODREJIND CE-580) 111.1%
Grasim Industries Limited(GRASIM CE-1200) 200%
Havells India Limited(HAVELLS CE-800) 471.4%
HCL Technologies Limited(HCLTECH CE-1030) 32.5%
Housing Development Finance(HDFC PE-1740) 306.3%
HDFC Bank Limited(HDFCBANK CE-2160) 22.2%
Hero MotoCorp Limited(HEROMOTOCO CE-3750) 3300%
Hexaware Technologies Li(HEXAWARE PE-300) 11.4%
Hindalco Industries Limi(HINDALCO PE-225) 9.4%
Hindustan Petroleum Cor(HINDPETRO PE-180) 44.4%
Hindustan Unilever Li(HINDUNILVR CE-1740) 65.6%
Hindustan Zinc Limited(HINDZINC CE-270) 5.5%
Indiabulls Housing Fi(IBULHSGFIN CE-1100) 633.3%
ICICI Bank Limited(ICICIBANK CE-410) 50%
IDBI Bank Limited(IDBI PE-43) 4700%
Idea Cellular Limited(IDEA CE-33) 2.1%
IDFC Limited(IDFC PE-33) 875%
IFCI Limited(IFCI PE-13) 16.7%
Indraprastha Gas Limited(IGL CE-280) 53.9%
The India Cements Limited(INDIACEM PE-90) 12.5%
IndusInd Bank Limited(INDUSINDBK CE-1400) 141.8%
Bharti Infratel Limited(INFRATEL PE-235) 40%
Infosys Limited(INFY CE-720) 93.7%
Indian Oil Corporation Limite(IOC PE-103) 4900%
IRB Infrastructure Developers(IRB PE-120) 66.7%
ITC Limited(ITC PE-270) 8.3%
Jet Airways (India) Li(JETAIRWAYS CE-410) 50%
Jindal Steel & Power L(JINDALSTEL CE-150) 17.5%
Jain Irrigation Systems(JISLJALEQS CE-75) 175%
Jaiprakash Associates L(JPASSOCIAT CE-12) 0%
JSW Steel Limited(JSWSTEEL PE-280) 42.9%
Jubilant Foodworks Limi(JUBLFOOD CE-1180) 25.1%
Just Dial Limited(JUSTDIAL CE-560) 138.1%
Kotak Mahindra Bank Li(KOTAKBANK CE-1220) 25.5%
KPIT Cummins Infosystems Lim(KPIT PE-205) 34.6%
Kaveri Seed Company Limited(KSCL CE-600) 84.4%
The Karnataka Bank Limited(KTKBANK PE-88) 425%
L&T Finance Holdings Li(L&TFH CE-175) 100%
LIC Housing Finance Lim(LICHSGFIN CE-510) 121.4%
Larsen & Toubro Limited(LT CE-1440) 74.3%
Lupin Limited(LUPIN CE-860) 83.5%
Mahindra & Mahindra Limit(M&M CE-690) 40.7%
Mahindra & Mahindra Fi(M&MFIN CE-490) 221.7%
Marico Limited(MARICO CE-340) 38.5%
Maruti Suzuki India Limit(MARUTI CE-9600) 240%
United Spirits Limited(MCDOWELL-N PE-580) 13.6%
MindTree Limited(MINDTREE PE-800) 66.4%
Motherson Sumi Systems(MOTHERSUMI CE-190) 233.3%
MRF Limited(MRF CE-70000) -23.5%
NCC Limited(NCC PE-78) 68.4%
NHPC Limited(NHPC CE-26) 9.1%
NIFTY(NIFTY CE-12600) 212.5%
NIIT Technologies Limit(NIITTECH CE-1200) 24%
NMDC Limited(NMDC PE-85) 85.7%
NTPC Limited(NTPC CE-135) 4.9%
Oil India Limited(OIL PE-163) 66.7%
Oil & Natural Gas Corporatio(ONGC CE-125) 33.6%
Oriental Bank of Comme(ORIENTBANK CE-103) 150%
Page Industries Limited(PAGEIND CE-25000) 0.1%
PC Jeweller Limited(PCJEWELLER CE-105) 633.3%
Petronet LNG Limited(PETRONET CE-205) 31.2%
Power Finance Corporation Lim(PFC CE-115) 50%
Pidilite Industries L(PIDILITIND CE-1100) 31.7%
Punjab National Bank(PNB CE-88) 66.7%
Power Grid Corporation (POWERGRID CE-183) 14.8%
PTC India Limited(PTC CE-88) 100%
Reliance Communications Limite(RCOM PE-9) 100%
Rural Electrification Corp(RECLTD CE-135) 100%
Reliance Capital Limit(RELCAPITAL CE-320) 400%
Reliance Industries Lim(RELIANCE CE-1500) 400%
Reliance Infrastructure (RELINFRA PE-240) 133.3%
Reliance Power Limited(RPOWER CE-30) 7.7%
Steel Authority of India Limi(SAIL PE-45) 66.7%
State Bank of India(SBIN CE-335) 33.3%
Siemens Limited(SIEMENS PE-900) 3%
The South Indian Bank Li(SOUTHBANK CE-17) 0%
SRF Limited(SRF CE-2050) 45.6%
Shriram Transport Fin(SRTRANSFIN CE-1400) 121.4%
Strides Arcolab Limited(STAR PE-480) 10.7%
Sun Pharmaceuticals Ind(SUNPHARMA PE-330) 77.8%
Sun TV Network Limited(SUNTV CE-700) 25%
Syndicate Bank(SYNDIBANK CE-30) 78.3%
Tata Chemicals Limited(TATACHEM CE-740) 118.2%
Tata Communications Limi(TATACOMM CE-540) 13.9%
Tata Elxsi Limited(TATAELXSI CE-1140) 47.8%
Tata Global Beverages (TATAGLOBAL PE-210) 23.8%
Tata Motors Limited(TATAMOTORS CE-155) 20.9%
Tata Motors Limited(TATAMTRDVR CE-105) 25%
Tata Power Company Limit(TATAPOWER CE-88) 50%
Tata Steel Limited(TATASTEEL PE-430) 40%
Tata Consultancy Services Li(TCS PE-1900) 59.2%
Tech Mahindra Limited(TECHM CE-780) 17.7%
Titan Industries Limited(TITAN CE-1020) 67.3%
Torrent Pharmaceutica(TORNTPHARM CE-2000) 733.3%
Torrent Power Limited(TORNTPOWER CE-290) 130.8%
TV18 Broadcast Limited(TV18BRDCST CE-49) 270%
TVS Motor Company Limite(TVSMOTOR CE-540) 20.5%
United Breweries Limited(UBL CE-1240) 33.2%
UltraTech Cement Limi(ULTRACEMCO CE-4400) 65.9%
Union Bank of India(UNIONBANK CE-95) 33.3%
UPL Limited(UPL CE-580) 56%
Vedanta Limited(VEDL CE-240) 40%
Voltas Limited(VOLTAS PE-480) 100%
Wipro Limited(WIPRO PE-220) 1900%
Wockhardt Limited(WOCKPHARMA CE-560) 36.7%
Yes Bank Limited(YESBANK PE-110) 80%
Zee Entertainment Enterprise(ZEEL CE-500) 41.3%