BullFO

Itc (ITC) option chain analysis (30 Sep)

Itc (ITC) option chain analysis 30 Sep 2021 expiry

Itc (ITC) deals in Cigarettes-Tobacco Products

Stock of Itc closed at 231.15, opened at 233.00 and traded inside a range of 229.10 and 237.30 with a volume of 795.02 lakhs.

Date Close Open High Low Volume
17 Fri Sep 231.15 233.00 237.30 229.10 795.02 lakhs
16 Thu Sep 230.75 216.95 233.65 216.30 1492.39 lakhs
15 Wed Sep 216.00 217.10 217.20 215.30 202.49 lakhs
14 Tue Sep 216.10 214.90 217.25 214.20 196.22 lakhs
13 Mon Sep 214.15 213.35 215.15 211.80 160.44 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 1

Call of strike 240.00 has highest open interest of 27942 with 27942.00 total contracts traded, and a volume of 21427200 and is trading at a premium of 3.80 Click here to view ITC 240.00 Call price analysis

Put of strike 220.00 has highest open interest of 10731 with 10731.00 total contracts traded, and a volume of 11619200 and is trading at a premium of 1.30 Click here to view ITC 220.00 Put price analysis

Most active ITC Calls & Puts

Strike Premium Open Interest Contracts Volume
ITC 240 CE 3.80 27942 27942.00 214.27 lakhs
ITC 235 CE 5.00 19877 19877.00 146.4 lakhs
ITC 230 CE 6.75 18550 18550.00 187.14 lakhs
ITC 250 CE 2.25 15899 15899.00 137.12 lakhs
ITC 220 PE 1.30 10731 10731.00 116.19 lakhs
ITC 260 CE 1.50 8706 8706.00 63.46 lakhs
ITC 230 PE 5.15 7943 7943.00 64.13 lakhs
ITC 215 PE 0.70 7230 7230.00 128.67 lakhs
ITC 270 CE 1.05 6228 6228.00 57.86 lakhs
ITC 245 CE 2.85 5903 5903.00 46.14 lakhs
ITC 220 CE 12.55 5041 5041.00 182.66 lakhs
ITC 225 PE 2.70 4871 4871.00 39.97 lakhs
ITC 233 CE 5.80 4033 4033.00 24.74 lakhs
ITC 210 PE 0.50 3513 3513.00 109.22 lakhs
ITC 238 CE 4.30 3067 3067.00 16.54 lakhs
ITC 275 CE 0.90 2853 2853.00 27.9 lakhs
ITC 235 PE 8.40 2844 2844.00 21.76 lakhs
ITC 225 CE 9.30 2789 2789.00 42.34 lakhs
ITC 255 CE 1.80 2331 2331.00 17.57 lakhs
ITC 218 PE 0.90 1808 1808.00 23.3 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 230 CE 6.75 8.50 11.30 5.50 18550 18550.00 187.14 lakhs
ITC 228 CE 7.85 10.15 12.60 6.45 1083 1083.00 6.02 lakhs
ITC 225 CE 9.30 11.15 14.30 7.65 2789 2789.00 42.34 lakhs
ITC 223 CE 10.80 14.00 16.30 9.35 315 315.00 8.96 lakhs
ITC 220 CE 12.55 15.80 18.20 10.50 5041 5041.00 182.66 lakhs
ITC 218 CE 14.95 19.00 20.15 12.60 287 287.00 24.9 lakhs
ITC 215 CE 17.00 19.50 22.50 14.90 882 882.00 193.79 lakhs
ITC 213 CE 19.40 22.30 24.75 17.55 133 133.00 11.07 lakhs
ITC 210 CE 21.95 23.00 27.50 19.75 736 736.00 93.34 lakhs
ITC 208 CE 24.60 26.00 29.00 22.25 42 42.00 6.4 lakhs
ITC 205 CE 26.70 31.00 32.40 25.50 104 104.00 21.6 lakhs
ITC 203 CE 28.55 30.30 33.00 28.55 9 9.00 1.18 lakhs
ITC 200 CE 31.60 34.30 36.95 29.75 128 128.00 15.2 lakhs
ITC 198 CE 18.80 0.00 0.00 0.00 0 0.00 0.13 lakhs
ITC 195 CE 36.30 36.00 36.30 36.00 4 4.00 0.86 lakhs
ITC 193 CE 21.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 190 CE 42.00 45.55 45.55 40.35 12 12.00 0.99 lakhs
ITC 188 CE 24.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 185 CE 26.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 183 CE 27.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 180 CE 33.00 0.00 0.00 0.00 0 0.00 0.13 lakhs
ITC 178 CE 31.55 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 0.03 lakhs
ITC 173 CE 35.45 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 0 lakhs
ITC 168 CE 39.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 165 CE 41.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 163 CE 43.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 160 CE 46.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 158 CE 48.35 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 155 CE 50.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 153 CE 52.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 150 CE 55.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 148 CE 57.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 CE 60.05 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 143 CE 62.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 140 CE 82.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
ITC 138 CE 67.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 CE 69.75 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 133 CE 72.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 130 CE 74.65 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 128 CE 77.10 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Call (CE) of strike 230.00 has an intrinsic value of 1.15 rupees

 chart ITC 230.00 CE

ITC Call (CE) of strike 227.50 has an intrinsic value of 3.65 rupees

 chart ITC 227.50 CE

ITC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 233 CE 5.80 7.80 10.00 4.70 4033 4033.00 24.74 lakhs
ITC 235 CE 5.00 7.20 9.00 4.05 19877 19877.00 146.4 lakhs
ITC 238 CE 4.30 5.65 8.15 3.55 3067 3067.00 16.54 lakhs
ITC 240 CE 3.80 4.85 7.35 3.10 27942 27942.00 214.27 lakhs
ITC 243 CE 3.25 5.85 6.55 2.75 1662 1662.00 7.55 lakhs
ITC 245 CE 2.85 3.70 6.00 2.40 5903 5903.00 46.14 lakhs
ITC 248 CE 2.55 5.70 5.70 2.15 849 849.00 5.6 lakhs
ITC 250 CE 2.25 3.00 4.90 1.90 15899 15899.00 137.12 lakhs
ITC 253 CE 2.00 3.60 4.40 1.75 674 674.00 3.81 lakhs
ITC 255 CE 1.80 2.50 4.00 1.55 2331 2331.00 17.57 lakhs
ITC 258 CE 1.65 2.80 3.70 1.45 549 549.00 2.91 lakhs
ITC 260 CE 1.50 2.20 3.40 1.35 8706 8706.00 63.46 lakhs
ITC 263 CE 1.35 1.80 3.10 1.20 404 404.00 2.91 lakhs
ITC 265 CE 1.25 2.05 2.90 1.10 1326 1326.00 13.15 lakhs
ITC 268 CE 1.15 2.80 4.35 0.40 421 421.00 2.08 lakhs
ITC 270 CE 1.05 1.75 2.45 0.95 6228 6228.00 57.86 lakhs
ITC 273 CE 0.85 1.05 1.05 0.85 8 8.00 0.06 lakhs
ITC 275 CE 0.90 1.30 2.05 0.75 2853 2853.00 27.9 lakhs
ITC 278 CE 0.80 1.15 1.95 0.75 831 831.00 11.58 lakhs

ITC Call (CE) of strike 232.50 has an intrinsic value of 0 rupees

 chart ITC 232.50 CE

ITC Call (CE) of strike 235.00 has an intrinsic value of 0 rupees

 chart ITC 235.00 CE

ITC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 233 PE 6.75 7.00 8.00 5.30 1562 1562.00 6.98 lakhs
ITC 235 PE 8.40 8.15 9.80 6.70 2844 2844.00 21.76 lakhs
ITC 238 PE 10.30 11.00 11.70 8.35 507 507.00 2.72 lakhs
ITC 240 PE 12.20 11.45 13.80 9.95 859 859.00 16.61 lakhs
ITC 243 PE 40.60 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 245 PE 16.55 15.20 17.70 13.65 68 68.00 0.61 lakhs
ITC 248 PE 44.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 250 PE 20.75 18.10 22.55 17.60 176 176.00 7.74 lakhs
ITC 253 PE 49.20 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 255 PE 51.45 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 258 PE 53.70 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 260 PE 30.00 27.30 30.00 27.30 4 4.00 0.13 lakhs
ITC 263 PE 58.25 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 265 PE 37.60 0.00 0.00 0.00 0 0.00 0.03 lakhs
ITC 268 PE 62.85 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 270 PE 37.00 37.00 37.00 37.00 1 1.00 0.93 lakhs
ITC 273 PE 67.55 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 275 PE 69.90 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 278 PE 72.30 0.00 0.00 0.00 0 0.00 0 lakhs

ITC Put (PE) of strike 232.50 has an intrinsic value of 1.35 rupees

 chart ITC 232.50 PE

ITC Put (PE) of strike 235.00 has an intrinsic value of 3.85 rupees

 chart ITC 235.00 PE

ITC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ITC 230 PE 5.15 5.05 6.25 4.00 7943 7943.00 64.13 lakhs
ITC 228 PE 3.85 4.30 4.75 3.00 1345 1345.00 7.36 lakhs
ITC 225 PE 2.70 2.85 3.45 2.10 4871 4871.00 39.97 lakhs
ITC 223 PE 1.90 2.05 2.40 1.50 1783 1783.00 12.48 lakhs
ITC 220 PE 1.30 2.05 2.05 1.05 10731 10731.00 116.19 lakhs
ITC 218 PE 0.90 1.10 1.20 0.65 1808 1808.00 23.3 lakhs
ITC 215 PE 0.70 1.05 1.10 0.60 7230 7230.00 128.67 lakhs
ITC 213 PE 0.60 0.85 0.85 0.50 1366 1366.00 25.79 lakhs
ITC 210 PE 0.50 0.60 0.70 0.45 3513 3513.00 109.22 lakhs
ITC 208 PE 0.40 0.40 0.45 0.35 413 413.00 22.24 lakhs
ITC 205 PE 0.30 0.40 0.40 0.25 649 649.00 46.56 lakhs
ITC 203 PE 0.25 0.30 0.30 0.20 268 268.00 6.88 lakhs
ITC 200 PE 0.30 0.30 0.30 0.20 901 901.00 60.26 lakhs
ITC 198 PE 0.25 0.25 0.25 0.15 97 97.00 3.65 lakhs
ITC 195 PE 0.15 0.15 0.15 0.10 148 148.00 16.03 lakhs
ITC 193 PE 0.15 0.00 0.00 0.00 0 0.00 4.06 lakhs
ITC 190 PE 0.15 0.15 0.15 0.10 119 119.00 20.8 lakhs
ITC 188 PE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 185 PE 0.10 0.10 0.10 0.10 17 17.00 5.6 lakhs
ITC 183 PE 5.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 180 PE 0.15 0.10 0.15 0.10 61 61.00 5.98 lakhs
ITC 178 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 175 PE 0.10 0.05 0.10 0.05 9 9.00 2.05 lakhs
ITC 173 PE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 170 PE 0.05 0.10 0.10 0.05 2 2.00 1.63 lakhs
ITC 168 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 165 PE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 163 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 160 PE 0.05 0.35 0.35 0.05 2 2.00 0.26 lakhs
ITC 158 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 155 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 153 PE 0.65 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 0.13 lakhs
ITC 148 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 145 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 143 PE 0.10 0.00 0.00 0.00 0 0.00 0.03 lakhs
ITC 140 PE 0.05 0.00 0.00 0.00 0 0.00 0.03 lakhs
ITC 138 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
ITC 135 PE 0.05 0.00 0.00 0.00 0 0.00 0.77 lakhs
ITC 133 PE 0.15 0.15 0.15 0.15 1 1.00 0.83 lakhs
ITC 130 PE 0.10 0.10 0.10 0.10 1 1.00 0.22 lakhs
ITC 128 PE 0.05 0.15 0.15 0.05 2 2.00 0.13 lakhs

ITC Put (PE) of strike 230.00 has an intrinsic value of 0 rupees

 chart ITC 230.00 PE

ITC Put (PE) of strike 227.50 has an intrinsic value of 0 rupees

 chart ITC 227.50 PE