BullFO

Itc (ITC) option chain analysis (24 Jun)

Itc (ITC) option chain analysis 24 Jun 2021 expiry

Itc (ITC) deals in Cigarettes-Tobacco Products

Stock of Itc closed at 207.85, opened at 207.05 and traded inside a range of 207.05 and 209.35 with a volume of 201.04 lakhs.

Date Close Open High Low Volume
16 Wed Jun 207.85 207.05 209.35 207.05 201.04 lakhs
15 Tue Jun 207.05 207.55 208.40 207.00 148.54 lakhs
14 Mon Jun 207.30 207.95 208.45 205.20 176.78 lakhs
11 Fri Jun 207.90 210.30 210.45 207.75 214.24 lakhs
10 Thu Jun 209.30 208.70 211.40 207.50 307.2 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 210.00 has highest open interest of 45046400 with 14077.00 total contracts traded, and a volume of 84469760000 and is trading at a premium of 2.75 Click here to view ITC 210.00 Call price analysis

Put of strike 200.00 has highest open interest of 8304000 with 2595.00 total contracts traded, and a volume of 37816320000 and is trading at a premium of 0.80 Click here to view ITC 200.00 Put price analysis

Most active ITC Calls & Puts

Strike Premium Open Interest Contracts Volume
ITC 210 CE 2.75 45046400 14077.00 844697.6 lakhs
ITC 215 CE 1.35 27609600 8628.00 681779.2 lakhs
ITC 220 CE 0.75 16774400 5242.00 1209344 lakhs
ITC 200 PE 0.80 8304000 2595.00 378163.2 lakhs
ITC 230 CE 0.35 6464000 2020.00 462438.4 lakhs
ITC 208 CE 3.85 5638400 1762.00 64716.8 lakhs
ITC 205 CE 5.40 5571200 1741.00 105574.4 lakhs
ITC 213 CE 1.95 5075200 1586.00 133939.2 lakhs
ITC 205 PE 1.75 4672000 1460.00 313753.6 lakhs
ITC 210 PE 4.05 4064000 1270.00 319590.4 lakhs
ITC 225 CE 0.40 3827200 1196.00 311910.4 lakhs
ITC 208 PE 2.70 2553600 798.00 65331.2 lakhs
ITC 240 CE 0.20 2403200 751.00 394752 lakhs
ITC 195 PE 0.45 2310400 722.00 152371.2 lakhs
ITC 218 CE 0.95 2236800 699.00 179097.6 lakhs
ITC 198 PE 0.60 2000000 625.00 68915.2 lakhs
ITC 203 PE 1.15 1763200 551.00 64000 lakhs
ITC 200 CE 9.45 1712000 535.00 80384 lakhs
ITC 190 PE 0.25 1712000 535.00 169472 lakhs
ITC 250 CE 0.15 1046400 327.00 284979.2 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 3.85 3.70 4.50 3.45 5638400 1762.00 64716.8 lakhs
ITC 205 CE 5.40 4.85 6.25 4.80 5571200 1741.00 105574.4 lakhs
ITC 203 CE 7.30 6.75 8.20 6.50 70400 22.00 8499.2 lakhs
ITC 200 CE 9.45 8.95 10.50 8.65 1712000 535.00 80384 lakhs
ITC 198 CE 11.45 11.45 11.45 11.45 3200 1.00 5939.2 lakhs
ITC 195 CE 14.65 14.50 14.65 13.85 73600 23.00 5222.4 lakhs
ITC 193 CE 27.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 190 CE 18.70 18.50 20.10 18.50 92800 29.00 6144 lakhs
ITC 188 CE 31.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 185 CE 19.60 0.00 0.00 0.00 0 0.00 204.8 lakhs
ITC 183 CE 35.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 180 CE 29.00 29.00 29.00 29.00 3200 1.00 1638.4 lakhs
ITC 178 CE 38.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 175 CE 40.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 173 CE 43.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 170 CE 45.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 168 CE 47.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 165 CE 49.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 163 CE 51.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 160 CE 50.10 0.00 0.00 0.00 0 0.00 1024 lakhs
ITC 158 CE 56.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 155 CE 58.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 153 CE 61.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 150 CE 63.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 148 CE 65.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 CE 68.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 143 CE 70.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 140 CE 73.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 138 CE 75.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 CE 77.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 133 CE 80.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 130 CE 82.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 128 CE 85.35 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Call (CE) of strike 207.50 has an intrinsic value of 0.34999999999999 rupees

 chart ITC 207.50 CE

ITC Call (CE) of strike 205.00 has an intrinsic value of 2.85 rupees

 chart ITC 205.00 CE

ITC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 210 CE 2.75 2.55 3.20 2.45 45046400 14077.00 844697.6 lakhs
ITC 213 CE 1.95 1.85 2.25 1.80 5075200 1586.00 133939.2 lakhs
ITC 215 CE 1.35 1.40 1.55 1.20 27609600 8628.00 681779.2 lakhs
ITC 218 CE 0.95 0.95 1.10 0.85 2236800 699.00 179097.6 lakhs
ITC 220 CE 0.75 0.75 0.85 0.70 16774400 5242.00 1209344 lakhs
ITC 223 CE 0.50 0.55 0.65 0.45 1011200 316.00 55091.2 lakhs
ITC 225 CE 0.40 0.40 0.50 0.35 3827200 1196.00 311910.4 lakhs
ITC 228 CE 0.40 0.35 0.40 0.30 323200 101.00 27852.8 lakhs
ITC 230 CE 0.35 0.35 0.40 0.30 6464000 2020.00 462438.4 lakhs
ITC 233 CE 0.30 0.30 0.30 0.25 60800 19.00 28467.2 lakhs
ITC 235 CE 0.20 0.25 0.30 0.20 630400 197.00 78131.2 lakhs
ITC 238 CE 0.25 0.25 0.25 0.20 32000 10.00 10752 lakhs
ITC 240 CE 0.20 0.20 0.20 0.15 2403200 751.00 394752 lakhs
ITC 243 CE 0.10 0.10 0.15 0.05 99200 31.00 21299.2 lakhs
ITC 245 CE 0.15 0.10 0.15 0.10 204800 64.00 49049.6 lakhs
ITC 248 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 250 CE 0.15 0.15 0.15 0.10 1046400 327.00 284979.2 lakhs
ITC 253 CE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 255 CE 0.10 0.10 0.10 0.05 73600 23.00 6041.6 lakhs
ITC 258 CE 0.45 0.00 0.00 0.00 0 0.00 204.8 lakhs
ITC 260 CE 0.05 0.05 0.10 0.05 211200 66.00 58982.4 lakhs
ITC 263 CE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 265 CE 0.10 0.10 0.10 0.10 3200 1.00 3686.4 lakhs
ITC 268 CE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 270 CE 0.10 0.05 0.10 0.05 76800 24.00 36249.6 lakhs
ITC 273 CE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 275 CE 0.10 0.10 0.10 0.05 16000 5.00 5427.2 lakhs
ITC 278 CE 0.05 0.00 0.00 0.00 0 0.00 2764.8 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 4.05 4.55 4.80 3.25 4064000 1270.00 319590.4 lakhs
ITC 213 PE 5.75 6.50 6.75 4.80 515200 161.00 27750.4 lakhs
ITC 215 PE 7.65 8.55 8.55 6.60 806400 252.00 83660.8 lakhs
ITC 218 PE 10.05 10.90 10.90 8.70 99200 31.00 13516.8 lakhs
ITC 220 PE 12.20 12.80 12.85 10.95 355200 111.00 99532.8 lakhs
ITC 223 PE 15.70 0.00 0.00 0.00 0 0.00 7782.4 lakhs
ITC 225 PE 16.20 17.50 17.50 15.60 12800 4.00 16793.6 lakhs
ITC 228 PE 24.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 230 PE 21.50 22.95 22.95 20.60 38400 12.00 29388.8 lakhs
ITC 233 PE 27.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 235 PE 26.85 0.00 0.00 0.00 0 0.00 6144 lakhs
ITC 238 PE 31.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 240 PE 31.40 31.90 31.90 31.00 22400 7.00 26009.6 lakhs
ITC 243 PE 35.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 245 PE 37.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 248 PE 38.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 250 PE 40.35 42.00 42.00 40.35 9600 3.00 12902.4 lakhs
ITC 253 PE 43.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 255 PE 45.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 258 PE 47.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 260 PE 51.50 51.50 51.50 51.50 6400 2.00 1740.8 lakhs
ITC 263 PE 51.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 265 PE 53.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 268 PE 56.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 270 PE 58.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 273 PE 60.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 275 PE 62.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 278 PE 65.05 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Put (PE) of strike 210.00 has an intrinsic value of 2.15 rupees

 chart ITC 210.00 PE

ITC Put (PE) of strike 212.50 has an intrinsic value of 4.65 rupees

 chart ITC 212.50 PE

ITC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 208 PE 2.70 3.00 3.30 2.10 2553600 798.00 65331.2 lakhs
ITC 205 PE 1.75 1.95 2.15 1.40 4672000 1460.00 313753.6 lakhs
ITC 203 PE 1.15 1.35 1.40 0.95 1763200 551.00 64000 lakhs
ITC 200 PE 0.80 0.90 0.95 0.65 8304000 2595.00 378163.2 lakhs
ITC 198 PE 0.60 0.70 0.70 0.50 2000000 625.00 68915.2 lakhs
ITC 195 PE 0.45 0.50 0.50 0.35 2310400 722.00 152371.2 lakhs
ITC 193 PE 0.35 0.35 0.35 0.30 166400 52.00 39116.8 lakhs
ITC 190 PE 0.25 0.35 0.35 0.25 1712000 535.00 169472 lakhs
ITC 188 PE 0.20 0.25 0.25 0.15 35200 11.00 7475.2 lakhs
ITC 185 PE 0.20 0.20 0.20 0.15 169600 53.00 34611.2 lakhs
ITC 183 PE 0.45 0.00 0.00 0.00 0 0.00 102.4 lakhs
ITC 180 PE 0.15 0.15 0.15 0.10 262400 82.00 54272 lakhs
ITC 178 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 175 PE 0.10 0.10 0.10 0.10 28800 9.00 3379.2 lakhs
ITC 173 PE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 170 PE 0.05 0.10 0.10 0.05 25600 8.00 7577.6 lakhs
ITC 168 PE 0.40 0.00 0.00 0.00 0 0.00 102.4 lakhs
ITC 165 PE 0.10 0.10 0.10 0.10 80000 25.00 10956.8 lakhs
ITC 163 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 160 PE 0.10 0.10 0.10 0.10 3200 1.00 5836.8 lakhs
ITC 158 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 155 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 153 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 150 PE 0.10 0.00 0.00 0.00 0 0.00 3686.4 lakhs
ITC 148 PE 0.10 0.00 0.00 0.00 0 0.00 1024 lakhs
ITC 145 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 143 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 140 PE 0.10 0.10 0.10 0.10 3200 1.00 102.4 lakhs
ITC 138 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 133 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 130 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 128 PE 0.05 0.00 0.00 0.00 0 0.00 1945.6 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