BullFO

Itc (ITC) option chain analysis (24 Feb)

Itc (ITC) option chain analysis 24 Feb 2022 expiry

Itc (ITC) deals in Cigarettes-Tobacco Products

Stock of Itc closed at 214.60, opened at 211.25 and traded inside a range of 211.10 and 215.50 with a volume of 231.5 lakhs.

Date Close Open High Low Volume
27 Thu Jan 214.60 211.25 215.50 211.10 231.5 lakhs
25 Tue Jan 214.30 212.00 214.70 209.55 183.23 lakhs
24 Mon Jan 211.80 217.05 217.75 210.90 173.55 lakhs
21 Fri Jan 217.05 218.50 220.50 216.00 165.86 lakhs
20 Thu Jan 218.75 220.55 222.15 218.00 173.3 lakhs
  • Price action analysis of ITC based on a short term time period is

  • Price action analysis of ITC based on a short to mid term time period is

nse chart

Itc has a LOT size of 3200

Call of strike 220.00 has highest open interest of 12758400 with 3987.00 total contracts traded, and a volume of 39505920000 and is trading at a premium of 3.85 Click here to view ITC 220.00 Call price analysis

Put of strike 200.00 has highest open interest of 6233600 with 1948.00 total contracts traded, and a volume of 23367680000 and is trading at a premium of 2.80 Click here to view ITC 200.00 Put price analysis

Most active ITC Calls & Puts

Strike Premium Open Interest Contracts Volume
ITC 220 CE 3.85 12758400 3987.00 395059.2 lakhs
ITC 230 CE 1.95 9897600 3093.00 434278.4 lakhs
ITC 215 CE 5.35 7571200 2366.00 153600 lakhs
ITC 240 CE 1.00 6937600 2168.00 209715.2 lakhs
ITC 200 PE 2.80 6233600 1948.00 233676.8 lakhs
ITC 210 CE 7.50 6169600 1928.00 169369.6 lakhs
ITC 250 CE 0.60 5328000 1665.00 175820.8 lakhs
ITC 225 CE 2.70 5161600 1613.00 228044.8 lakhs
ITC 210 PE 6.35 4502400 1407.00 215552 lakhs
ITC 205 PE 4.15 3411200 1066.00 120832 lakhs
ITC 235 CE 1.35 2998400 937.00 81203.2 lakhs
ITC 190 PE 1.40 2604800 814.00 87961.6 lakhs
ITC 215 PE 9.20 2121600 663.00 132300.8 lakhs
ITC 220 PE 12.70 1980800 619.00 234393.6 lakhs
ITC 200 CE 13.90 1667200 521.00 46489.6 lakhs
ITC 212 CE 6.50 1356800 424.00 9216 lakhs
ITC 205 CE 10.25 1225600 383.00 19763.2 lakhs
ITC 195 PE 1.85 1196800 374.00 37580.8 lakhs
ITC 225 PE 16.40 1155200 361.00 155852.8 lakhs
ITC 240 PE 29.65 1148800 359.00 88064 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ITC

ITC in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 214 CE 5.70 5.70 5.90 4.00 953600 298.00 5734.4 lakhs
ITC 213 CE 5.95 5.50 6.30 5.15 326400 102.00 3276.8 lakhs
ITC 213 CE 6.25 5.70 6.60 5.25 896000 280.00 5120 lakhs
ITC 212 CE 6.50 6.05 6.80 5.45 1356800 424.00 9216 lakhs
ITC 211 CE 6.80 6.20 6.80 6.20 9600 3.00 614.4 lakhs
ITC 210 CE 7.50 6.50 7.80 6.20 6169600 1928.00 169369.6 lakhs
ITC 209 CE 7.40 0.00 0.00 0.00 0 0.00 102.4 lakhs
ITC 208 CE 8.50 0.00 0.00 0.00 0 0.00 204.8 lakhs
ITC 208 CE 16.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 207 CE 31.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 206 CE 32.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 205 CE 10.25 9.45 10.65 8.55 1225600 383.00 19763.2 lakhs
ITC 204 CE 33.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 203 CE 34.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 203 CE 19.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 202 CE 35.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 201 CE 35.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 200 CE 13.90 12.90 14.30 11.75 1667200 521.00 46489.6 lakhs
ITC 199 CE 37.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 198 CE 38.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 198 CE 23.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 197 CE 39.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 196 CE 39.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 195 CE 40.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 194 CE 41.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 193 CE 42.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 193 CE 27.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 192 CE 43.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 190 CE 38.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 188 CE 31.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 185 CE 42.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 183 CE 35.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 180 CE 41.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 178 CE 40.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 175 CE 39.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 173 CE 45.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 170 CE 47.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 168 CE 49.80 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Call (CE) of strike 214.00 has an intrinsic value of 0.59999999999999 rupees

 chart ITC 214.00 CE

ITC Call (CE) of strike 213.00 has an intrinsic value of 1.6 rupees

 chart ITC 213.00 CE

ITC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 215 CE 5.35 4.95 5.60 4.40 7571200 2366.00 153600 lakhs
ITC 216 CE 5.00 4.70 5.55 4.70 134400 42.00 2457.6 lakhs
ITC 217 CE 24.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 218 CE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 218 CE 4.35 4.05 4.50 3.75 316800 99.00 4915.2 lakhs
ITC 219 CE 23.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 220 CE 3.85 4.00 4.05 3.20 12758400 3987.00 395059.2 lakhs
ITC 221 CE 3.30 4.80 4.80 3.30 9600 3.00 1126.4 lakhs
ITC 222 CE 3.35 0.25 3.45 0.25 480000 150.00 12390.4 lakhs
ITC 223 CE 3.55 2.80 3.55 2.80 6400 2.00 4608 lakhs
ITC 223 CE 3.10 0.00 0.00 0.00 0 0.00 2764.8 lakhs
ITC 224 CE 2.90 2.60 3.00 2.50 144000 45.00 4710.4 lakhs
ITC 225 CE 2.70 2.50 2.85 2.30 5161600 1613.00 228044.8 lakhs
ITC 226 CE 2.50 2.50 2.50 2.50 3200 1.00 512 lakhs
ITC 227 CE 2.30 2.60 2.60 2.30 6400 2.00 921.6 lakhs
ITC 228 CE 7.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 228 CE 6.65 0.00 0.00 0.00 0 0.00 102.4 lakhs
ITC 229 CE 17.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 230 CE 1.95 2.00 2.10 1.65 9897600 3093.00 434278.4 lakhs
ITC 231 CE 2.00 0.00 0.00 0.00 0 0.00 102.4 lakhs
ITC 232 CE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 233 CE 5.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 233 CE 15.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 234 CE 15.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 235 CE 1.35 1.35 1.50 1.10 2998400 937.00 81203.2 lakhs
ITC 236 CE 14.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 237 CE 14.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 238 CE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 238 CE 13.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 239 CE 13.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 240 CE 1.00 0.95 1.10 0.80 6937600 2168.00 209715.2 lakhs
ITC 241 CE 12.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 242 CE 12.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 243 CE 3.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 243 CE 11.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 244 CE 11.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 245 CE 0.75 0.70 0.80 0.55 860800 269.00 18841.6 lakhs
ITC 246 CE 10.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 247 CE 10.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 248 CE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 248 CE 9.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 249 CE 9.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 250 CE 0.60 0.50 0.60 0.40 5328000 1665.00 175820.8 lakhs
ITC 251 CE 8.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 252 CE 8.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 253 CE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 253 CE 8.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 254 CE 8.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 255 CE 0.40 0.60 0.60 0.30 112000 35.00 2662.4 lakhs
ITC 256 CE 7.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 257 CE 7.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 258 CE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 258 CE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 259 CE 6.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 260 CE 0.35 0.35 0.40 0.30 636800 199.00 72908.8 lakhs
ITC 261 CE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 262 CE 6.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 263 CE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 263 CE 5.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 264 CE 5.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 265 CE 0.30 0.30 0.40 0.20 179200 56.00 31846.4 lakhs
ITC 268 CE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 270 CE 0.30 0.30 0.30 0.25 64000 20.00 4198.4 lakhs

ITC Call (CE) of strike 215.00 has an intrinsic value of 0 rupees

 chart ITC 215.00 CE

ITC Call (CE) of strike 216.00 has an intrinsic value of 0 rupees

 chart ITC 216.00 CE

ITC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 215 PE 9.20 10.80 11.35 8.90 2121600 663.00 132300.8 lakhs
ITC 216 PE 10.15 0.00 0.00 0.00 0 0.00 102.4 lakhs
ITC 217 PE 12.50 0.00 0.00 0.00 0 0.00 1126.4 lakhs
ITC 218 PE 12.50 12.50 12.50 12.50 3200 1.00 204.8 lakhs
ITC 218 PE 10.75 0.00 0.00 0.00 0 0.00 409.6 lakhs
ITC 219 PE 12.00 12.00 12.00 12.00 3200 1.00 102.4 lakhs
ITC 220 PE 12.70 14.00 15.10 12.20 1980800 619.00 234393.6 lakhs
ITC 221 PE 9.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 222 PE 13.00 12.00 13.00 12.00 6400 2.00 204.8 lakhs
ITC 223 PE 5.80 0.00 0.00 0.00 0 0.00 409.6 lakhs
ITC 223 PE 15.00 0.00 0.00 0.00 0 0.00 409.6 lakhs
ITC 224 PE 17.00 16.00 17.00 16.00 6400 2.00 204.8 lakhs
ITC 225 PE 16.40 17.75 18.90 15.95 1155200 361.00 155852.8 lakhs
ITC 226 PE 11.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 227 PE 12.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 228 PE 17.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 228 PE 12.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 229 PE 13.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 230 PE 20.50 21.80 23.45 20.50 918400 287.00 141004.8 lakhs
ITC 231 PE 22.00 0.00 0.00 0.00 0 0.00 3276.8 lakhs
ITC 232 PE 14.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 233 PE 20.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 233 PE 15.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 234 PE 15.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 235 PE 25.00 27.60 27.70 24.50 352000 110.00 27955.2 lakhs
ITC 236 PE 16.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 237 PE 16.60 0.00 0.00 0.00 0 0.00 716.8 lakhs
ITC 238 PE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 238 PE 26.00 26.00 26.00 26.00 3200 1.00 102.4 lakhs
ITC 239 PE 18.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 240 PE 29.65 30.65 32.00 28.75 1148800 359.00 88064 lakhs
ITC 241 PE 19.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 242 PE 33.25 0.00 0.00 0.00 0 0.00 307.2 lakhs
ITC 243 PE 28.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 243 PE 20.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 244 PE 21.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 245 PE 35.80 35.40 36.35 35.40 57600 18.00 5836.8 lakhs
ITC 246 PE 22.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 247 PE 23.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 248 PE 32.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 248 PE 24.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 249 PE 24.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 250 PE 39.25 40.25 42.00 38.00 1107200 346.00 94822.4 lakhs
ITC 251 PE 26.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 252 PE 26.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 253 PE 36.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 253 PE 27.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 254 PE 28.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 255 PE 43.45 45.80 46.00 43.45 60800 19.00 1945.6 lakhs
ITC 256 PE 29.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 257 PE 30.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 258 PE 41.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 258 PE 31.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 259 PE 31.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 260 PE 48.50 49.00 51.30 48.15 246400 77.00 33484.8 lakhs
ITC 261 PE 33.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 262 PE 34.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 263 PE 45.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 263 PE 35.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 264 PE 35.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 265 PE 53.00 52.25 55.25 52.25 102400 32.00 6348.8 lakhs
ITC 268 PE 50.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 270 PE 60.50 0.00 0.00 0.00 0 0.00 102.4 lakhs

ITC Put (PE) of strike 215.00 has an intrinsic value of 0.40000000000001 rupees

 chart ITC 215.00 PE

ITC Put (PE) of strike 216.00 has an intrinsic value of 1.4 rupees

 chart ITC 216.00 PE

ITC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 214 PE 8.75 10.45 10.45 7.80 64000 20.00 2048 lakhs
ITC 213 PE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 213 PE 9.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 212 PE 6.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 211 PE 6.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 210 PE 6.35 7.80 8.05 6.05 4502400 1407.00 215552 lakhs
ITC 209 PE 5.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 208 PE 5.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 208 PE 5.20 5.10 5.35 5.10 70400 22.00 1945.6 lakhs
ITC 207 PE 4.95 4.90 5.05 4.80 64000 20.00 1638.4 lakhs
ITC 206 PE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 205 PE 4.15 4.85 5.45 3.90 3411200 1066.00 120832 lakhs
ITC 204 PE 4.95 0.00 0.00 0.00 0 0.00 102.4 lakhs
ITC 203 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 203 PE 5.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 202 PE 3.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 201 PE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 200 PE 2.80 3.15 3.70 2.60 6233600 1948.00 233676.8 lakhs
ITC 199 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 198 PE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 198 PE 3.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 197 PE 2.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 196 PE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 195 PE 1.85 2.05 2.50 1.70 1196800 374.00 37580.8 lakhs
ITC 194 PE 2.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 193 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 193 PE 1.70 1.65 1.70 1.65 12800 4.00 409.6 lakhs
ITC 192 PE 1.55 1.55 1.55 1.55 3200 1.00 921.6 lakhs
ITC 190 PE 1.40 1.10 1.85 1.10 2604800 814.00 87961.6 lakhs
ITC 188 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 185 PE 0.95 1.10 1.25 0.90 377600 118.00 6144 lakhs
ITC 183 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 180 PE 0.75 0.90 0.95 0.65 947200 296.00 35430.4 lakhs
ITC 178 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 175 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 173 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 170 PE 0.40 0.50 0.55 0.40 297600 93.00 12697.6 lakhs
ITC 168 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Put (PE) of strike 214.00 has an intrinsic value of 0 rupees

 chart ITC 214.00 PE

ITC Put (PE) of strike 213.00 has an intrinsic value of 0 rupees

 chart ITC 213.00 PE