BullFO

Itc (ITC) option chain analysis (24 Sep)

Itc (ITC) option chain analysis 24 Sep 2020 expiry

Itc (ITC) deals in Cigarettes-Tobacco Products

Stock of Itc closed at 179.10, opened at 179.55 and traded inside a range of 177.00 and 179.85 with a volume of 297.83 lakhs.

Date Close Open High Low Volume
18 Fri Sep 179.10 179.55 179.85 177.00 297.83 lakhs
17 Thu Sep 178.60 180.80 181.50 177.80 339.36 lakhs
16 Wed Sep 180.65 181.85 183.50 180.05 506.46 lakhs
15 Tue Sep 181.80 184.00 184.20 180.80 307.72 lakhs
14 Mon Sep 183.35 185.80 185.85 183.00 309.93 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 190.00 has highest open interest of 11330400 with 4721.00 total contracts traded, and a volume of 29744640000 and is trading at a premium of 0.80 Click here to view ITC 190.00 Call price analysis

Put of strike 180.00 has highest open interest of 4605600 with 1919.00 total contracts traded, and a volume of 16281600000 and is trading at a premium of 3.55 Click here to view ITC 180.00 Put price analysis

Most active ITC Calls & Puts

Strike Premium Open Interest Contracts Volume
ITC 190 CE 0.80 11330400 4721.00 297446.4 lakhs
ITC 185 CE 1.40 10490400 4371.00 193996.8 lakhs
ITC 200 CE 0.40 9480000 3950.00 488064 lakhs
ITC 180 CE 2.85 8052000 3355.00 143001.6 lakhs
ITC 195 CE 0.50 4958400 2066.00 214041.6 lakhs
ITC 180 PE 3.55 4605600 1919.00 162816 lakhs
ITC 175 PE 1.40 3852000 1605.00 94694.4 lakhs
ITC 210 CE 0.20 3074400 1281.00 195840 lakhs
ITC 170 PE 0.60 1975200 823.00 74265.6 lakhs
ITC 183 CE 2.00 1920000 800.00 31564.8 lakhs
ITC 205 CE 0.25 1747200 728.00 122572.8 lakhs
ITC 188 CE 1.00 1264800 527.00 25497.6 lakhs
ITC 178 PE 2.25 1060800 442.00 12134.4 lakhs
ITC 185 CE 1.45 933600 389.00 18355.2 lakhs
ITC 185 PE 7.10 876000 365.00 95385.6 lakhs
ITC 220 CE 0.10 854400 356.00 110745.6 lakhs
ITC 193 CE 0.65 808800 337.00 26803.2 lakhs
ITC 182 CE 2.10 770400 321.00 18355.2 lakhs
ITC 175 CE 5.70 578400 241.00 8678.4 lakhs
ITC 180 PE 3.45 506400 211.00 4454.4 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 178 CE 3.95 5.35 5.35 3.65 100800 42.00 844.8 lakhs
ITC 177 CE 27.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 175 CE 5.70 8.05 8.25 5.25 578400 241.00 8678.4 lakhs
ITC 175 CE 28.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 173 CE 7.70 0.00 0.00 0.00 0 0.00 307.2 lakhs
ITC 172 CE 30.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 170 CE 9.90 12.40 12.40 9.30 88800 37.00 4531.2 lakhs
ITC 170 CE 31.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 168 CE 38.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 167 CE 33.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 165 CE 40.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 165 CE 35.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 163 CE 42.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 162 CE 37.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 160 CE 44.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 160 CE 22.00 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 158 CE 46.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 157 CE 40.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 155 CE 48.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 155 CE 42.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 153 CE 50.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 152 CE 44.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 150 CE 52.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 150 CE 46.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 148 CE 55.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 147 CE 48.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 CE 57.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 CE 51.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 143 CE 59.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 142 CE 46.00 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 140 CE 55.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 137 CE 57.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 CE 59.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 132 CE 62.15 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Call (CE) of strike 177.50 has an intrinsic value of 1.6 rupees

 chart ITC 177.50 CE

ITC Call (CE) of strike 177.35 has an intrinsic value of 1.75 rupees

 chart ITC 177.35 CE

ITC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 180 CE 2.95 4.30 7.10 2.70 463200 193.00 5376 lakhs
ITC 180 CE 2.85 4.35 4.70 2.65 8052000 3355.00 143001.6 lakhs
ITC 182 CE 2.10 3.25 3.50 1.95 770400 321.00 18355.2 lakhs
ITC 183 CE 2.00 3.25 3.40 1.85 1920000 800.00 31564.8 lakhs
ITC 185 CE 1.45 2.30 2.50 1.35 933600 389.00 18355.2 lakhs
ITC 185 CE 1.40 2.10 2.45 1.30 10490400 4371.00 193996.8 lakhs
ITC 187 CE 1.05 1.75 1.85 1.00 379200 158.00 8601.6 lakhs
ITC 188 CE 1.00 1.30 1.75 0.95 1264800 527.00 25497.6 lakhs
ITC 190 CE 0.90 1.00 1.50 0.80 259200 108.00 16204.8 lakhs
ITC 190 CE 0.80 1.20 1.40 0.75 11330400 4721.00 297446.4 lakhs
ITC 192 CE 0.65 1.05 1.10 0.65 124800 52.00 18892.8 lakhs
ITC 193 CE 0.65 1.05 1.05 0.55 808800 337.00 26803.2 lakhs
ITC 195 CE 0.55 0.75 0.75 0.50 96000 40.00 13363.2 lakhs
ITC 195 CE 0.50 0.75 0.85 0.45 4958400 2066.00 214041.6 lakhs
ITC 197 CE 0.45 0.70 0.70 0.45 72000 30.00 15513.6 lakhs
ITC 198 CE 0.45 0.65 0.75 0.40 216000 90.00 30873.6 lakhs
ITC 200 CE 0.40 0.60 0.70 0.35 127200 53.00 16128 lakhs
ITC 200 CE 0.40 0.60 0.65 0.35 9480000 3950.00 488064 lakhs
ITC 202 CE 0.40 0.50 0.50 0.25 50400 21.00 6988.8 lakhs
ITC 203 CE 0.35 0.45 0.50 0.25 57600 24.00 9984 lakhs
ITC 205 CE 0.30 0.30 0.45 0.25 81600 34.00 2995.2 lakhs
ITC 205 CE 0.25 0.40 0.45 0.25 1747200 728.00 122572.8 lakhs
ITC 207 CE 0.40 0.00 0.00 0.00 0 0.00 1152 lakhs
ITC 208 CE 0.25 0.30 0.30 0.20 33600 14.00 2611.2 lakhs
ITC 210 CE 0.30 0.00 0.00 0.00 0 0.00 1996.8 lakhs
ITC 210 CE 0.20 0.30 0.35 0.20 3074400 1281.00 195840 lakhs
ITC 212 CE 11.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 213 CE 0.30 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 215 CE 0.15 0.20 0.20 0.15 7200 3.00 2304 lakhs
ITC 215 CE 0.20 0.25 0.25 0.15 331200 138.00 51763.2 lakhs
ITC 217 CE 9.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 218 CE 0.25 0.00 0.00 0.00 0 0.00 230.4 lakhs
ITC 220 CE 0.30 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 220 CE 0.10 0.20 0.20 0.10 854400 356.00 110745.6 lakhs
ITC 222 CE 8.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 223 CE 0.10 0.10 0.10 0.10 9600 4.00 614.4 lakhs
ITC 225 CE 8.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 225 CE 0.10 0.10 0.15 0.10 110400 46.00 16435.2 lakhs
ITC 227 CE 7.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 228 CE 8.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 230 CE 0.10 0.05 0.10 0.05 439200 183.00 125798.4 lakhs
ITC 233 CE 0.05 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 235 CE 0.05 0.05 0.05 0.05 28800 12.00 102681.6 lakhs

ITC Call (CE) of strike 179.85 has an intrinsic value of 0 rupees

 chart ITC 179.85 CE

ITC Call (CE) of strike 180.00 has an intrinsic value of 0 rupees

 chart ITC 180.00 CE

ITC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 180 PE 3.45 3.35 4.50 2.60 506400 211.00 4454.4 lakhs
ITC 180 PE 3.55 3.05 4.65 2.60 4605600 1919.00 162816 lakhs
ITC 182 PE 5.05 4.15 6.00 3.80 60000 25.00 5606.4 lakhs
ITC 183 PE 5.25 4.00 6.30 3.80 369600 154.00 12288 lakhs
ITC 185 PE 7.10 5.75 7.50 5.75 26400 11.00 6604.8 lakhs
ITC 185 PE 7.10 5.90 8.05 5.45 876000 365.00 95385.6 lakhs
ITC 187 PE 9.30 9.35 10.00 9.30 21600 9.00 2611.2 lakhs
ITC 188 PE 9.45 9.20 10.15 8.80 84000 35.00 10060.8 lakhs
ITC 190 PE 11.60 12.20 12.20 11.60 4800 2.00 3456 lakhs
ITC 190 PE 11.55 9.85 12.80 9.25 453600 189.00 147840 lakhs
ITC 192 PE 13.90 14.55 14.55 13.90 7200 3.00 3225.6 lakhs
ITC 193 PE 13.60 12.20 14.25 12.15 52800 22.00 9523.2 lakhs
ITC 195 PE 14.40 0.00 0.00 0.00 0 0.00 3148.8 lakhs
ITC 195 PE 16.40 14.80 17.25 14.80 216000 90.00 47232 lakhs
ITC 197 PE 18.70 17.95 18.70 17.95 9600 4.00 5836.8 lakhs
ITC 198 PE 19.00 16.65 19.00 16.65 16800 7.00 9907.2 lakhs
ITC 200 PE 13.30 0.00 0.00 0.00 0 0.00 1152 lakhs
ITC 200 PE 21.25 19.65 22.10 19.20 108000 45.00 42547.2 lakhs
ITC 202 PE 22.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 203 PE 19.00 0.00 0.00 0.00 0 0.00 1459.2 lakhs
ITC 205 PE 24.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 205 PE 24.25 24.25 24.25 24.25 2400 1.00 3763.2 lakhs
ITC 207 PE 25.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 208 PE 20.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 210 PE 16.10 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 210 PE 30.70 28.45 30.70 28.45 7200 3.00 5760 lakhs
ITC 212 PE 29.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 213 PE 23.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 215 PE 20.90 0.00 0.00 0.00 0 0.00 153.6 lakhs
ITC 215 PE 31.45 0.00 0.00 0.00 0 0.00 2304 lakhs
ITC 217 PE 33.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 218 PE 26.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 220 PE 34.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 220 PE 41.00 39.15 41.00 39.15 4800 2.00 2457.6 lakhs
ITC 222 PE 36.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 223 PE 29.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 225 PE 38.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 225 PE 31.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 227 PE 40.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 228 PE 33.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 230 PE 50.85 50.00 51.00 50.00 28800 12.00 14899.2 lakhs
ITC 233 PE 37.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 235 PE 39.30 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Put (PE) of strike 179.85 has an intrinsic value of 0.75 rupees

 chart ITC 179.85 PE

ITC Put (PE) of strike 180.00 has an intrinsic value of 0.90000000000001 rupees

 chart ITC 180.00 PE

ITC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 178 PE 2.25 2.00 3.10 1.80 1060800 442.00 12134.4 lakhs
ITC 177 PE 2.20 2.30 2.75 2.10 36000 15.00 1612.8 lakhs
ITC 175 PE 1.40 1.55 2.00 1.10 3852000 1605.00 94694.4 lakhs
ITC 175 PE 1.35 1.85 1.95 1.30 16800 7.00 460.8 lakhs
ITC 173 PE 0.85 0.90 1.05 0.60 74400 31.00 2227.2 lakhs
ITC 172 PE 0.90 0.90 0.90 0.90 2400 1.00 153.6 lakhs
ITC 170 PE 0.60 0.65 0.85 0.50 1975200 823.00 74265.6 lakhs
ITC 170 PE 0.75 0.70 0.75 0.70 4800 2.00 230.4 lakhs
ITC 168 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 167 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 165 PE 0.25 0.30 0.40 0.25 122400 51.00 11827.2 lakhs
ITC 165 PE 6.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 163 PE 0.15 0.00 0.00 0.00 0 0.00 614.4 lakhs
ITC 162 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 160 PE 0.25 0.25 0.30 0.20 163200 68.00 16204.8 lakhs
ITC 160 PE 4.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 158 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 157 PE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 155 PE 0.20 0.00 0.00 0.00 0 0.00 384 lakhs
ITC 155 PE 3.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 153 PE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 152 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 150 PE 0.15 0.15 0.15 0.10 14400 6.00 537.6 lakhs
ITC 150 PE 2.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 148 PE 0.05 0.00 0.00 0.00 0 0.00 76.8 lakhs
ITC 147 PE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 PE 0.05 0.00 0.00 0.00 0 0.00 768 lakhs
ITC 143 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 142 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 140 PE 0.15 0.00 0.00 0.00 0 0.00 537.6 lakhs
ITC 137 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 PE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 132 PE 0.50 0.00 0.00 0.00 0 0.00 76.8 lakhs

ITC Put (PE) of strike 177.50 has an intrinsic value of 0 rupees

 chart ITC 177.50 PE

ITC Put (PE) of strike 177.35 has an intrinsic value of 0 rupees

 chart ITC 177.35 PE