BullFO

Itc (ITC) option chain analysis (25 Feb)

Itc (ITC) option chain analysis 25 Feb 2021 expiry

Itc (ITC) deals in Cigarettes-Tobacco Products

Stock of Itc closed at 208.85, opened at 209.10 and traded inside a range of 206.50 and 209.80 with a volume of 131.61 lakhs.

Date Close Open High Low Volume
24 Wed Feb 208.85 209.10 209.80 206.50 131.61 lakhs
23 Tue Feb 208.50 208.00 210.55 207.00 266.76 lakhs
22 Mon Feb 207.05 212.00 212.00 206.00 515.46 lakhs
19 Fri Feb 215.95 218.85 218.90 214.00 281.25 lakhs
18 Thu Feb 218.85 218.20 220.60 217.90 240.71 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 215.00 has highest open interest of 20160000 with 8400.00 total contracts traded, and a volume of 11366400000 and is trading at a premium of 0.25 Click here to view ITC 215.00 Call price analysis

Put of strike 205.00 has highest open interest of 1884000 with 785.00 total contracts traded, and a volume of 5160960000 and is trading at a premium of 0.25 Click here to view ITC 205.00 Put price analysis

Most active ITC Calls & Puts

Strike Premium Open Interest Contracts Volume
ITC 215 CE 0.25 20160000 8400.00 113664 lakhs
ITC 220 CE 0.15 13269600 5529.00 499507.2 lakhs
ITC 210 CE 0.80 10389600 4329.00 139084.8 lakhs
ITC 230 CE 0.10 3024000 1260.00 345984 lakhs
ITC 240 CE 0.05 2078400 866.00 332928 lakhs
ITC 225 CE 0.10 2061600 859.00 155366.4 lakhs
ITC 205 PE 0.25 1884000 785.00 51609.6 lakhs
ITC 210 PE 1.80 1492800 622.00 116121.6 lakhs
ITC 200 PE 0.10 1116000 465.00 110361.6 lakhs
ITC 235 CE 0.05 1008000 420.00 126336 lakhs
ITC 213 CE 0.40 974400 406.00 27801.6 lakhs
ITC 220 PE 11.10 960000 400.00 103065.6 lakhs
ITC 218 CE 0.20 672000 280.00 36249.6 lakhs
ITC 208 PE 0.60 640800 267.00 14668.8 lakhs
ITC 223 CE 0.15 595200 248.00 28108.8 lakhs
ITC 205 CE 4.10 583200 243.00 9753.6 lakhs
ITC 215 PE 6.30 540000 225.00 44160 lakhs
ITC 208 CE 2.10 484800 202.00 16435.2 lakhs
ITC 230 PE 21.15 472800 197.00 56371.2 lakhs
ITC 250 CE 0.05 412800 172.00 290918.4 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 208 CE 2.10 2.45 2.60 1.00 484800 202.00 16435.2 lakhs
ITC 205 CE 4.10 4.85 4.90 1.35 583200 243.00 9753.6 lakhs
ITC 203 CE 5.95 7.10 7.10 5.95 4800 2.00 1459.2 lakhs
ITC 200 CE 8.85 9.00 9.15 7.50 132000 55.00 11059.2 lakhs
ITC 198 CE 9.20 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 195 CE 13.70 13.25 13.70 13.25 7200 3.00 460.8 lakhs
ITC 193 CE 21.80 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 190 CE 18.85 18.70 18.85 18.70 4800 2.00 1612.8 lakhs
ITC 188 CE 19.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 185 CE 23.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 183 CE 22.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 180 CE 26.50 0.00 0.00 0.00 0 0.00 307.2 lakhs
ITC 178 CE 25.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 175 CE 37.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 173 CE 29.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 170 CE 37.50 0.00 0.00 0.00 0 0.00 844.8 lakhs
ITC 168 CE 33.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 165 CE 34.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 163 CE 36.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 160 CE 38.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 158 CE 41.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 155 CE 43.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 153 CE 45.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 150 CE 67.00 0.00 0.00 0.00 0 0.00 153.6 lakhs
ITC 148 CE 49.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 CE 52.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 143 CE 54.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 140 CE 56.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 138 CE 59.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 CE 61.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 133 CE 63.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 130 CE 66.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 128 CE 68.65 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Call (CE) of strike 207.50 has an intrinsic value of 1.35 rupees

 chart ITC 207.50 CE

ITC Call (CE) of strike 205.00 has an intrinsic value of 3.85 rupees

 chart ITC 205.00 CE

ITC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 210 CE 0.80 0.90 1.50 0.40 10389600 4329.00 139084.8 lakhs
ITC 213 CE 0.40 0.85 0.85 0.15 974400 406.00 27801.6 lakhs
ITC 215 CE 0.25 0.50 0.50 0.15 20160000 8400.00 113664 lakhs
ITC 218 CE 0.20 0.20 0.30 0.10 672000 280.00 36249.6 lakhs
ITC 220 CE 0.15 0.30 0.30 0.05 13269600 5529.00 499507.2 lakhs
ITC 223 CE 0.15 0.25 0.25 0.05 595200 248.00 28108.8 lakhs
ITC 225 CE 0.10 0.15 0.15 0.05 2061600 859.00 155366.4 lakhs
ITC 228 CE 0.10 0.10 0.10 0.05 79200 33.00 29260.8 lakhs
ITC 230 CE 0.10 0.10 0.15 0.05 3024000 1260.00 345984 lakhs
ITC 233 CE 0.05 0.10 0.10 0.05 120000 50.00 13824 lakhs
ITC 235 CE 0.05 0.10 0.10 0.05 1008000 420.00 126336 lakhs
ITC 238 CE 0.05 0.05 0.15 0.05 50400 21.00 22963.2 lakhs
ITC 240 CE 0.05 0.05 0.10 0.05 2078400 866.00 332928 lakhs
ITC 243 CE 0.05 0.05 0.05 0.05 117600 49.00 10137.6 lakhs
ITC 245 CE 0.05 0.10 0.10 0.05 276000 115.00 81408 lakhs
ITC 248 CE 0.05 0.05 0.05 0.05 57600 24.00 7219.2 lakhs
ITC 250 CE 0.05 0.05 0.05 0.05 412800 172.00 290918.4 lakhs
ITC 253 CE 0.05 0.00 0.00 0.00 0 0.00 9369.6 lakhs
ITC 255 CE 0.05 0.05 0.05 0.05 40800 17.00 22502.4 lakhs
ITC 258 CE 0.05 0.00 0.00 0.00 0 0.00 7987.2 lakhs
ITC 260 CE 0.05 0.05 0.05 0.05 48000 20.00 152832 lakhs
ITC 263 CE 0.05 0.05 0.05 0.05 2400 1.00 66585.6 lakhs
ITC 265 CE 0.05 0.05 0.10 0.05 50400 21.00 19123.2 lakhs
ITC 268 CE 0.05 0.00 0.00 0.00 0 0.00 4377.6 lakhs
ITC 270 CE 0.05 0.05 0.05 0.05 19200 8.00 59980.8 lakhs
ITC 273 CE 0.05 0.05 0.05 0.05 2400 1.00 12672 lakhs
ITC 275 CE 0.05 0.05 0.10 0.05 88800 37.00 17971.2 lakhs
ITC 278 CE 0.05 0.05 0.05 0.05 7200 3.00 21734.4 lakhs

ITC Call (CE) of strike 210.00 has an intrinsic value of 0 rupees

 chart ITC 210.00 CE

ITC Call (CE) of strike 212.50 has an intrinsic value of 0 rupees

 chart ITC 212.50 CE

ITC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 210 PE 1.80 1.75 3.85 1.60 1492800 622.00 116121.6 lakhs
ITC 213 PE 3.75 4.20 5.25 2.85 153600 64.00 14976 lakhs
ITC 215 PE 6.30 5.75 7.55 5.75 540000 225.00 44160 lakhs
ITC 218 PE 8.50 9.30 9.85 8.20 144000 60.00 6835.2 lakhs
ITC 220 PE 11.10 11.90 12.50 10.90 960000 400.00 103065.6 lakhs
ITC 223 PE 13.75 13.70 14.70 13.70 26400 11.00 7910.4 lakhs
ITC 225 PE 16.15 16.00 17.40 15.85 204000 85.00 44236.8 lakhs
ITC 228 PE 19.55 0.00 0.00 0.00 0 0.00 10060.8 lakhs
ITC 230 PE 21.15 22.05 22.30 21.00 472800 197.00 56371.2 lakhs
ITC 233 PE 24.00 24.00 24.05 24.00 7200 3.00 6374.4 lakhs
ITC 235 PE 26.30 26.95 27.00 25.80 45600 19.00 12902.4 lakhs
ITC 238 PE 29.70 29.70 29.70 29.70 2400 1.00 4224 lakhs
ITC 240 PE 31.25 32.15 32.65 31.00 62400 26.00 11750.4 lakhs
ITC 243 PE 20.45 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 245 PE 36.05 0.00 0.00 0.00 0 0.00 1536 lakhs
ITC 248 PE 19.60 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 250 PE 41.00 41.60 41.70 40.65 24000 10.00 5299.2 lakhs
ITC 253 PE 57.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 255 PE 59.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 258 PE 62.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 260 PE 51.35 51.50 51.50 51.35 9600 4.00 1228.8 lakhs
ITC 263 PE 66.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 265 PE 69.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 268 PE 71.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 270 PE 59.80 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 273 PE 72.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 275 PE 70.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 278 PE 73.00 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Put (PE) of strike 210.00 has an intrinsic value of 1.15 rupees

 chart ITC 210.00 PE

ITC Put (PE) of strike 212.50 has an intrinsic value of 3.65 rupees

 chart ITC 212.50 PE

ITC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 208 PE 0.60 1.00 3.00 0.55 640800 267.00 14668.8 lakhs
ITC 205 PE 0.25 0.60 0.75 0.20 1884000 785.00 51609.6 lakhs
ITC 203 PE 0.10 0.25 0.30 0.10 290400 121.00 8832 lakhs
ITC 200 PE 0.10 0.20 0.20 0.05 1116000 465.00 110361.6 lakhs
ITC 198 PE 0.10 0.15 0.15 0.05 81600 34.00 9753.6 lakhs
ITC 195 PE 0.05 0.05 0.10 0.05 91200 38.00 20198.4 lakhs
ITC 193 PE 0.05 0.05 0.05 0.05 12000 5.00 4377.6 lakhs
ITC 190 PE 0.05 0.05 0.05 0.05 208800 87.00 34560 lakhs
ITC 188 PE 0.05 0.05 0.05 0.05 9600 4.00 614.4 lakhs
ITC 185 PE 0.05 0.00 0.00 0.00 0 0.00 9600 lakhs
ITC 183 PE 0.10 0.05 0.10 0.05 4800 2.00 1228.8 lakhs
ITC 180 PE 0.05 0.05 0.05 0.05 81600 34.00 15744 lakhs
ITC 178 PE 0.05 0.05 0.05 0.05 2400 1.00 153.6 lakhs
ITC 175 PE 0.05 0.05 0.05 0.05 16800 7.00 8064 lakhs
ITC 173 PE 5.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 170 PE 0.10 0.10 0.10 0.10 2400 1.00 9600 lakhs
ITC 168 PE 0.05 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 165 PE 0.05 0.05 0.05 0.05 2400 1.00 307.2 lakhs
ITC 163 PE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 160 PE 0.05 0.05 0.05 0.05 4800 2.00 3148.8 lakhs
ITC 158 PE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 155 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 153 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 150 PE 0.05 0.05 0.05 0.05 2400 1.00 2995.2 lakhs
ITC 148 PE 0.25 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 145 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 143 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 140 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 138 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 133 PE 0.30 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 76.8 lakhs
ITC 128 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Put (PE) of strike 207.50 has an intrinsic value of 0 rupees

 chart ITC 207.50 PE

ITC Put (PE) of strike 205.00 has an intrinsic value of 0 rupees

 chart ITC 205.00 PE