BullFO

Itc (ITC) option chain analysis (26 Nov)

Itc (ITC) option chain analysis 26 Nov 2020 expiry

Itc (ITC) deals in Cigarettes-Tobacco Products

Stock of Itc closed at 195.55, opened at 190.60 and traded inside a range of 190.60 and 196.45 with a volume of 454.12 lakhs.

Date Close Open High Low Volume
24 Tue Nov 195.55 190.60 196.45 190.60 454.12 lakhs
23 Mon Nov 190.85 192.00 192.50 188.65 231.8 lakhs
20 Fri Nov 191.70 188.80 192.00 186.05 453.07 lakhs
19 Thu Nov 187.90 182.80 191.80 182.70 489.85 lakhs
18 Wed Nov 184.05 186.80 188.45 182.75 265.96 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 32534400 with 13556.00 total contracts traded, and a volume of 20943360000 and is trading at a premium of 0.90 Click here to view ITC 200.00 Call price analysis

Put of strike 190.00 has highest open interest of 8148000 with 3395.00 total contracts traded, and a volume of 5445120000 and is trading at a premium of 0.35 Click here to view ITC 190.00 Put price analysis

Most active ITC Calls & Puts

Strike Premium Open Interest Contracts Volume
ITC 200 CE 0.90 32534400 13556.00 209433.6 lakhs
ITC 195 CE 2.30 17304000 7210.00 74419.2 lakhs
ITC 190 PE 0.35 8148000 3395.00 54451.2 lakhs
ITC 190 CE 5.65 5361600 2234.00 76492.8 lakhs
ITC 198 CE 1.50 5210400 2171.00 54604.8 lakhs
ITC 185 PE 0.20 3228000 1345.00 47462.4 lakhs
ITC 193 CE 3.70 3168000 1320.00 29875.2 lakhs
ITC 205 CE 0.25 2988000 1245.00 75340.8 lakhs
ITC 188 PE 0.25 2666400 1111.00 20505.6 lakhs
ITC 195 PE 1.95 2572800 1072.00 17049.6 lakhs
ITC 193 PE 0.95 2556000 1065.00 16435.2 lakhs
ITC 210 CE 0.10 1524000 635.00 85017.6 lakhs
ITC 203 CE 0.45 1226400 511.00 13900.8 lakhs
ITC 180 PE 0.10 1204800 502.00 56140.8 lakhs
ITC 183 PE 0.10 813600 339.00 12211.2 lakhs
ITC 185 CE 10.50 794400 331.00 27417.6 lakhs
ITC 180 CE 15.40 595200 248.00 63129.6 lakhs
ITC 160 CE 36.10 422400 176.00 10444.8 lakhs
ITC 175 PE 0.05 391200 163.00 54758.4 lakhs
ITC 188 CE 8.15 372000 155.00 11059.2 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 195 CE 2.30 1.40 2.95 1.30 17304000 7210.00 74419.2 lakhs
ITC 193 CE 3.70 1.90 4.35 1.90 3168000 1320.00 29875.2 lakhs
ITC 190 CE 5.65 2.80 6.40 2.80 5361600 2234.00 76492.8 lakhs
ITC 188 CE 8.15 4.60 8.50 4.60 372000 155.00 11059.2 lakhs
ITC 185 CE 10.50 6.80 11.00 6.80 794400 331.00 27417.6 lakhs
ITC 183 CE 12.60 10.50 13.50 10.50 98400 41.00 5836.8 lakhs
ITC 180 CE 15.40 12.25 15.80 12.25 595200 248.00 63129.6 lakhs
ITC 178 CE 18.00 16.50 18.00 16.10 40800 17.00 7833.6 lakhs
ITC 175 CE 20.20 17.95 20.90 17.70 153600 64.00 45696 lakhs
ITC 173 CE 22.75 21.00 22.85 20.75 28800 12.00 2457.6 lakhs
ITC 170 CE 25.15 21.20 25.80 21.20 309600 129.00 30950.4 lakhs
ITC 168 CE 27.80 27.00 27.80 27.00 4800 2.00 3916.8 lakhs
ITC 165 CE 30.20 28.25 31.30 28.25 38400 16.00 8755.2 lakhs
ITC 163 CE 32.75 35.45 35.45 30.05 4800 2.00 1843.2 lakhs
ITC 160 CE 36.10 33.00 39.10 33.00 422400 176.00 10444.8 lakhs
ITC 158 CE 41.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 155 CE 39.00 39.00 39.00 39.00 4800 2.00 1152 lakhs
ITC 153 CE 45.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 150 CE 43.50 43.45 43.85 43.45 14400 6.00 2534.4 lakhs
ITC 148 CE 49.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 CE 52.05 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 56.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 138 CE 58.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 CE 61.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 133 CE 63.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 130 CE 66.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 128 CE 57.35 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Call (CE) of strike 195.00 has an intrinsic value of 0.55000000000001 rupees

 chart ITC 195.00 CE

ITC Call (CE) of strike 192.50 has an intrinsic value of 3.05 rupees

 chart ITC 192.50 CE

ITC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 198 CE 1.50 0.90 1.90 0.90 5210400 2171.00 54604.8 lakhs
ITC 200 CE 0.90 0.55 1.15 0.55 32534400 13556.00 209433.6 lakhs
ITC 203 CE 0.45 0.35 0.65 0.35 1226400 511.00 13900.8 lakhs
ITC 205 CE 0.25 0.20 0.35 0.15 2988000 1245.00 75340.8 lakhs
ITC 208 CE 0.15 0.15 0.15 0.15 7200 3.00 230.4 lakhs
ITC 210 CE 0.10 0.10 0.15 0.05 1524000 635.00 85017.6 lakhs
ITC 213 CE 0.10 0.10 0.10 0.10 2400 1.00 153.6 lakhs
ITC 215 CE 0.10 0.10 0.10 0.05 168000 70.00 18355.2 lakhs
ITC 218 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 220 CE 0.05 0.05 0.05 0.05 50400 21.00 39859.2 lakhs
ITC 223 CE 0.05 0.05 0.05 0.05 2400 1.00 76.8 lakhs
ITC 225 CE 0.05 0.05 0.05 0.05 9600 4.00 6681.6 lakhs
ITC 228 CE 6.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 230 CE 0.05 0.05 0.05 0.05 182400 76.00 33408 lakhs
ITC 233 CE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 235 CE 0.10 0.00 0.00 0.00 0 0.00 230.4 lakhs

ITC Call (CE) of strike 197.50 has an intrinsic value of 0 rupees

 chart ITC 197.50 CE

ITC Call (CE) of strike 200.00 has an intrinsic value of 0 rupees

 chart ITC 200.00 CE

ITC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 198 PE 12.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 200 PE 5.50 8.00 8.00 5.00 288000 120.00 9369.6 lakhs
ITC 203 PE 20.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 205 PE 14.50 0.00 0.00 0.00 0 0.00 307.2 lakhs
ITC 208 PE 23.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 210 PE 15.45 17.45 17.50 15.45 14400 6.00 2227.2 lakhs
ITC 213 PE 26.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 215 PE 20.00 20.00 20.00 20.00 4800 2.00 307.2 lakhs
ITC 218 PE 29.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 220 PE 24.20 24.20 24.20 24.20 2400 1.00 1612.8 lakhs
ITC 223 PE 33.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 225 PE 35.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 228 PE 37.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 230 PE 35.50 36.20 36.30 35.50 199200 83.00 7680 lakhs
ITC 233 PE 41.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 235 PE 43.30 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Put (PE) of strike 197.50 has an intrinsic value of 1.95 rupees

 chart ITC 197.50 PE

ITC Put (PE) of strike 200.00 has an intrinsic value of 4.45 rupees

 chart ITC 200.00 PE

ITC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 195 PE 1.95 4.00 4.00 1.80 2572800 1072.00 17049.6 lakhs
ITC 193 PE 0.95 2.95 2.95 0.85 2556000 1065.00 16435.2 lakhs
ITC 190 PE 0.35 1.35 1.35 0.30 8148000 3395.00 54451.2 lakhs
ITC 188 PE 0.25 0.80 0.80 0.20 2666400 1111.00 20505.6 lakhs
ITC 185 PE 0.20 0.30 0.35 0.10 3228000 1345.00 47462.4 lakhs
ITC 183 PE 0.10 0.20 0.20 0.05 813600 339.00 12211.2 lakhs
ITC 180 PE 0.10 0.10 0.15 0.05 1204800 502.00 56140.8 lakhs
ITC 178 PE 0.05 0.10 0.10 0.05 110400 46.00 11673.6 lakhs
ITC 175 PE 0.05 0.05 0.10 0.05 391200 163.00 54758.4 lakhs
ITC 173 PE 0.05 0.05 0.10 0.05 160800 67.00 11673.6 lakhs
ITC 170 PE 0.05 0.10 0.10 0.05 285600 119.00 63974.4 lakhs
ITC 168 PE 0.05 0.05 0.05 0.05 96000 40.00 7833.6 lakhs
ITC 165 PE 0.05 0.05 0.05 0.05 103200 43.00 37401.6 lakhs
ITC 163 PE 0.05 0.00 0.00 0.00 0 0.00 13900.8 lakhs
ITC 160 PE 0.05 0.05 0.05 0.05 12000 5.00 55833.6 lakhs
ITC 158 PE 0.05 0.00 0.00 0.00 0 0.00 13209.6 lakhs
ITC 155 PE 0.05 0.05 0.05 0.05 7200 3.00 24268.8 lakhs
ITC 153 PE 0.05 0.00 0.00 0.00 0 0.00 1459.2 lakhs
ITC 150 PE 0.05 0.05 0.05 0.05 88800 37.00 34560 lakhs
ITC 148 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 PE 0.05 0.05 0.05 0.05 24000 10.00 2073.6 lakhs
ITC 143 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 140 PE 0.05 0.05 0.05 0.05 2400 1.00 5376 lakhs
ITC 138 PE 0.70 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 76.8 lakhs
ITC 133 PE 0.50 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 130 PE 0.10 0.00 0.00 0.00 0 0.00 1536 lakhs
ITC 128 PE 0.05 0.00 0.00 0.00 0 0.00 76.8 lakhs

ITC Put (PE) of strike 195.00 has an intrinsic value of 0 rupees

 chart ITC 195.00 PE

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

 chart ITC 192.50 PE