BullFO

Itc (ITC) option chain analysis (30 Jul)

Itc (ITC) option chain analysis 30 Jul 2020 expiry

Itc (ITC) deals in Cigarettes-Tobacco Products

Stock of Itc closed at 194.35, opened at 195.15 and traded inside a range of 194.00 and 196.50 with a volume of 161.92 lakhs.

Date Close Open High Low Volume
10 Fri Jul 194.35 195.15 196.50 194.00 161.92 lakhs
09 Thu Jul 195.45 196.90 197.00 194.15 187.7 lakhs
08 Wed Jul 196.30 194.25 197.95 194.25 212.76 lakhs
07 Tue Jul 194.25 200.00 200.50 194.00 312.83 lakhs
06 Mon Jul 199.80 200.35 201.95 198.95 347.11 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 2400

Call of strike 200.00 has highest open interest of 3780000 with 1575.00 total contracts traded, and a volume of 7879680000 and is trading at a premium of 4.45 Click here to view ITC 200.00 Call price analysis

Put of strike 190.00 has highest open interest of 1080000 with 450.00 total contracts traded, and a volume of 1413120000 and is trading at a premium of 4.15 Click here to view ITC 190.00 Put price analysis

Most active ITC Calls & Puts

Strike Premium Open Interest Contracts Volume
ITC 200 CE 4.45 3780000 1575.00 78796.8 lakhs
ITC 200 CE 4.50 1869600 779.00 132556.8 lakhs
ITC 195 CE 6.45 1296000 540.00 22195.2 lakhs
ITC 210 CE 2.05 1164000 485.00 28492.8 lakhs
ITC 190 PE 4.15 1080000 450.00 14131.2 lakhs
ITC 190 PE 4.05 1029600 429.00 56678.4 lakhs
ITC 205 CE 3.05 1022400 426.00 16972.8 lakhs
ITC 210 CE 2.10 914400 381.00 125414.4 lakhs
ITC 195 PE 6.60 760800 317.00 15897.6 lakhs
ITC 202 CE 3.75 696000 290.00 36326.4 lakhs
ITC 180 PE 1.40 664800 277.00 47769.6 lakhs
ITC 220 CE 0.95 655200 273.00 108825.6 lakhs
ITC 205 CE 3.10 650400 271.00 49612.8 lakhs
ITC 197 CE 5.40 482400 201.00 19814.4 lakhs
ITC 195 CE 6.45 470400 196.00 27878.4 lakhs
ITC 180 PE 1.45 448800 187.00 8678.4 lakhs
ITC 182 PE 1.85 396000 165.00 7833.6 lakhs
ITC 185 PE 2.45 379200 158.00 16819.2 lakhs
ITC 185 PE 2.55 372000 155.00 7372.8 lakhs
ITC 190 CE 8.90 372000 155.00 70425.6 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 193 CE 8.10 0.00 0.00 0.00 0 0.00 153.6 lakhs
ITC 192 CE 7.60 8.05 8.85 7.55 168000 70.00 6220.8 lakhs
ITC 190 CE 9.00 10.00 10.40 8.80 235200 98.00 5222.4 lakhs
ITC 190 CE 8.90 10.00 10.55 8.70 372000 155.00 70425.6 lakhs
ITC 188 CE 12.90 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 187 CE 10.60 11.10 11.75 10.50 48000 20.00 3456 lakhs
ITC 185 CE 12.25 13.70 13.70 12.10 67200 28.00 691.2 lakhs
ITC 185 CE 12.20 12.50 13.65 12.15 67200 28.00 8064 lakhs
ITC 183 CE 20.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 182 CE 15.20 0.00 0.00 0.00 0 0.00 2150.4 lakhs
ITC 180 CE 17.00 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 180 CE 16.20 16.35 17.75 16.15 57600 24.00 15283.2 lakhs
ITC 178 CE 24.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 177 CE 18.20 18.20 18.20 18.20 2400 1.00 1228.8 lakhs
ITC 175 CE 26.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 175 CE 20.40 20.40 20.90 20.25 16800 7.00 3072 lakhs
ITC 173 CE 28.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 172 CE 27.95 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 170 CE 31.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 170 CE 25.35 25.85 25.85 25.35 4800 2.00 6912 lakhs
ITC 168 CE 33.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 167 CE 27.00 0.00 0.00 0.00 0 0.00 153.6 lakhs
ITC 165 CE 35.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 165 CE 30.60 0.00 0.00 0.00 0 0.00 537.6 lakhs
ITC 162 CE 25.20 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 160 CE 36.05 36.05 36.05 36.05 2400 1.00 1459.2 lakhs
ITC 157 CE 30.00 0.00 0.00 0.00 0 0.00 537.6 lakhs
ITC 155 CE 32.40 0.00 0.00 0.00 0 0.00 1152 lakhs
ITC 152 CE 36.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 150 CE 46.00 0.00 0.00 0.00 0 0.00 537.6 lakhs
ITC 147 CE 40.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 CE 39.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 142 CE 43.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 140 CE 50.00 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 137 CE 47.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 CE 46.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 132 CE 51.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 130 CE 49.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 127 CE 56.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 125 CE 53.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 122 CE 60.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 120 CE 57.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 117 CE 60.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 115 CE 61.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 110 CE 65.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 105 CE 70.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 100 CE 74.60 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Call (CE) of strike 192.50 has an intrinsic value of 1.85 rupees

 chart ITC 192.50 CE

ITC Call (CE) of strike 192.35 has an intrinsic value of 2 rupees

 chart ITC 192.35 CE

ITC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 195 CE 6.45 7.15 7.50 6.30 470400 196.00 27878.4 lakhs
ITC 195 CE 6.45 7.15 7.50 6.30 1296000 540.00 22195.2 lakhs
ITC 197 CE 5.40 6.00 6.35 5.30 482400 201.00 19814.4 lakhs
ITC 198 CE 5.35 5.65 6.20 5.25 302400 126.00 7372.8 lakhs
ITC 200 CE 4.50 4.95 5.25 4.35 1869600 779.00 132556.8 lakhs
ITC 200 CE 4.45 5.20 5.30 4.35 3780000 1575.00 78796.8 lakhs
ITC 202 CE 3.75 4.15 4.35 3.65 696000 290.00 36326.4 lakhs
ITC 203 CE 3.70 4.05 4.25 3.60 254400 106.00 2918.4 lakhs
ITC 205 CE 3.10 3.30 3.55 3.00 650400 271.00 49612.8 lakhs
ITC 205 CE 3.05 3.45 3.50 3.00 1022400 426.00 16972.8 lakhs
ITC 207 CE 2.55 2.80 2.95 2.45 372000 155.00 10521.6 lakhs
ITC 208 CE 2.90 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 210 CE 2.10 2.35 2.45 2.05 914400 381.00 125414.4 lakhs
ITC 210 CE 2.05 2.15 2.40 2.00 1164000 485.00 28492.8 lakhs
ITC 212 CE 1.75 1.80 2.00 1.70 182400 76.00 13824 lakhs
ITC 213 CE 4.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 215 CE 1.40 1.50 1.55 1.35 316800 132.00 37324.8 lakhs
ITC 215 CE 1.35 1.45 1.55 1.30 216000 90.00 4915.2 lakhs
ITC 217 CE 1.20 1.20 1.20 1.10 31200 13.00 4147.2 lakhs
ITC 218 CE 3.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 220 CE 0.95 1.00 1.05 0.85 655200 273.00 108825.6 lakhs
ITC 220 CE 0.90 1.25 1.25 0.85 333600 139.00 18892.8 lakhs
ITC 222 CE 0.65 0.70 0.70 0.60 144000 60.00 41702.4 lakhs
ITC 223 CE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 225 CE 0.55 0.60 0.60 0.50 340800 142.00 28646.4 lakhs
ITC 225 CE 0.60 0.90 0.90 0.55 26400 11.00 844.8 lakhs
ITC 227 CE 0.45 0.40 0.45 0.35 28800 12.00 9600 lakhs
ITC 228 CE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 230 CE 0.35 0.40 0.40 0.30 177600 74.00 42316.8 lakhs

ITC Call (CE) of strike 194.85 has an intrinsic value of 0 rupees

 chart ITC 194.85 CE

ITC Call (CE) of strike 195.00 has an intrinsic value of 0 rupees

 chart ITC 195.00 CE

ITC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 195 PE 6.45 5.95 6.70 5.50 336000 140.00 18585.6 lakhs
ITC 195 PE 6.60 6.00 6.80 5.65 760800 317.00 15897.6 lakhs
ITC 197 PE 7.85 7.15 8.20 6.90 103200 43.00 3532.8 lakhs
ITC 198 PE 8.10 7.65 8.20 7.00 91200 38.00 2227.2 lakhs
ITC 200 PE 9.50 8.90 9.80 8.40 177600 74.00 14131.2 lakhs
ITC 200 PE 9.60 9.55 9.95 8.40 244800 102.00 6912 lakhs
ITC 202 PE 11.30 10.25 11.30 10.15 16800 7.00 2457.6 lakhs
ITC 203 PE 10.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 205 PE 11.30 0.00 0.00 0.00 0 0.00 1382.4 lakhs
ITC 205 PE 11.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 207 PE 35.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 208 PE 13.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 210 PE 17.10 16.25 17.10 16.25 9600 4.00 4147.2 lakhs
ITC 210 PE 15.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 212 PE 39.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 213 PE 16.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 215 PE 21.25 21.00 22.15 21.00 24000 10.00 13209.6 lakhs
ITC 215 PE 18.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 217 PE 43.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 218 PE 20.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 220 PE 25.55 25.55 25.55 25.55 2400 1.00 1228.8 lakhs
ITC 220 PE 24.50 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 222 PE 47.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 223 PE 24.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 225 PE 28.50 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 225 PE 26.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 227 PE 51.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 228 PE 28.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 230 PE 31.05 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Put (PE) of strike 194.85 has an intrinsic value of 0.5 rupees

 chart ITC 194.85 PE

ITC Put (PE) of strike 195.00 has an intrinsic value of 0.65000000000001 rupees

 chart ITC 195.00 PE

ITC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 193 PE 5.25 5.00 5.40 4.50 271200 113.00 3916.8 lakhs
ITC 192 PE 5.15 4.90 5.40 4.50 309600 129.00 8140.8 lakhs
ITC 190 PE 4.15 3.35 4.40 3.35 1080000 450.00 14131.2 lakhs
ITC 190 PE 4.05 3.60 4.30 3.40 1029600 429.00 56678.4 lakhs
ITC 188 PE 3.25 3.20 3.30 2.85 31200 13.00 1305.6 lakhs
ITC 187 PE 3.20 3.20 3.35 2.75 372000 155.00 5222.4 lakhs
ITC 185 PE 2.55 2.40 2.65 2.15 372000 155.00 7372.8 lakhs
ITC 185 PE 2.45 2.30 2.60 2.10 379200 158.00 16819.2 lakhs
ITC 183 PE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 182 PE 1.85 1.60 1.95 1.60 396000 165.00 7833.6 lakhs
ITC 180 PE 1.45 1.25 1.50 1.20 448800 187.00 8678.4 lakhs
ITC 180 PE 1.40 1.40 1.50 1.15 664800 277.00 47769.6 lakhs
ITC 178 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 177 PE 1.00 1.00 1.05 1.00 12000 5.00 4377.6 lakhs
ITC 175 PE 0.55 0.00 0.00 0.00 0 0.00 153.6 lakhs
ITC 175 PE 0.70 0.75 0.80 0.70 156000 65.00 18969.6 lakhs
ITC 173 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 172 PE 0.50 0.55 0.55 0.50 14400 6.00 3532.8 lakhs
ITC 170 PE 0.45 0.65 0.65 0.40 14400 6.00 460.8 lakhs
ITC 170 PE 0.45 0.55 0.55 0.40 328800 137.00 42316.8 lakhs
ITC 168 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 167 PE 0.35 0.30 0.40 0.30 19200 8.00 1382.4 lakhs
ITC 165 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 165 PE 0.40 0.30 0.40 0.30 36000 15.00 10675.2 lakhs
ITC 162 PE 0.45 0.00 0.00 0.00 0 0.00 1920 lakhs
ITC 160 PE 0.25 0.25 0.25 0.20 72000 30.00 22425.6 lakhs
ITC 157 PE 0.15 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 155 PE 0.20 0.20 0.25 0.20 14400 6.00 10060.8 lakhs
ITC 152 PE 0.60 0.00 0.00 0.00 0 0.00 153.6 lakhs
ITC 150 PE 0.20 0.20 0.20 0.15 9600 4.00 20659.2 lakhs
ITC 147 PE 5.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 PE 0.20 0.20 0.20 0.20 2400 1.00 4454.4 lakhs
ITC 142 PE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 140 PE 0.15 0.10 0.15 0.10 4800 2.00 10521.6 lakhs
ITC 137 PE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 PE 7.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 132 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 130 PE 0.10 0.00 0.00 0.00 0 0.00 2534.4 lakhs
ITC 127 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 125 PE 0.15 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 122 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 120 PE 0.10 0.00 0.00 0.00 0 0.00 153.6 lakhs
ITC 117 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 115 PE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 110 PE 0.15 0.00 0.00 0.00 0 0.00 537.6 lakhs
ITC 105 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 100 PE 0.10 0.00 0.00 0.00 0 0.00 230.4 lakhs

ITC Put (PE) of strike 192.50 has an intrinsic value of 0 rupees

 chart ITC 192.50 PE

ITC Put (PE) of strike 192.35 has an intrinsic value of 0 rupees

 chart ITC 192.35 PE