Itc (ITC) 210 call [CE] price option chart analysis
ITC Limited (ITC) 210 CE analysis deals in Cigarettes-Tobacco Products ITC Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 205.85 | 204.45 | 206.75 | 202.55 | 393.215 lakhs |
| 01 Wed Jul | 202.90 | 194.65 | 203.85 | 194.65 | 442.984 lakhs |
| 30 Tue Jun | 194.65 | 199.40 | 199.40 | 194.00 | 412.16 lakhs |
| 29 Mon Jun | 197.25 | 202.50 | 203.00 | 196.20 | 915.047 lakhs |
| 26 Fri Jun | 195.20 | 206.00 | 209.40 | 193.30 | 719.575 lakhs |
| 25 Thu Jun | 202.10 | 192.25 | 203.50 | 191.65 | 755.759 lakhs |
| 24 Wed Jun | 191.85 | 187.40 | 194.70 | 186.15 | 546.53 lakhs |
| 23 Tue Jun | 185.85 | 185.40 | 187.50 | 184.75 | 265.474 lakhs |
| 22 Mon Jun | 185.00 | 186.50 | 187.50 | 183.15 | 313.964 lakhs |
| 19 Fri Jun | 184.05 | 187.10 | 187.95 | 183.60 | 305.315 lakhs |
Although my analysis for stock is bullish for shortterm, but stock is over bought and there are high chances of some profit booking tomorrow. You might want to sell the stock tomorrow in intra day with a stoploss of 208.8, for a target of 200.4 or 193.4
Price action analysis of ITC based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Price action analysis of ITC based on a short to mid term time period is positive, but buyers have become active on the stock recently. This cannot be a definite uptrend, specially if selected time duration is small.
Price action analysis of ITC based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Itc (ITC) 210 call [CE] price option chart analysis 30 Thu Jul 2020 expiry
ITC call of strike 210 is trading at 6.60 on 02 Thu Jul and it has an open interest of 8232000 and total traded volume is 14922240000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 02 Thu Jul | 6.60 | 6.15 | 6.90 | 5.20 | 3430.00 |
| 01 Wed Jul | 6.00 | 3.85 | 6.25 | 3.80 | 3453.00 |
| 30 Tue Jun | 3.80 | 5.50 | 5.60 | 3.60 | 2094.00 |
| 29 Mon Jun | 5.25 | 6.50 | 7.90 | 5.05 | 5058.00 |
| 26 Fri Jun | 5.55 | 9.80 | 10.30 | 5.20 | 4937.00 |
| 25 Thu Jun | 8.20 | 4.65 | 8.55 | 4.65 | 4540.00 |
| 24 Wed Jun | 5.15 | 3.50 | 6.25 | 3.50 | 837.00 |
| 23 Tue Jun | 3.35 | 3.10 | 3.60 | 3.05 | 159.00 |
| 22 Mon Jun | 3.05 | 3.00 | 3.25 | 2.75 | 124.00 |
| 19 Fri Jun | 2.85 | 3.05 | 3.25 | 2.75 | 77.00 |
![chart Itc (ITC) 210 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.ITC.CE.210.1596067200.chart.png)
The underlying equity is trading at 205.85 which means that call of strike 210 is OTM call option (out of the money)
There is no intrinsic value in this Call option
Lot size of ITC ITC Limited is 2400
Total traded contracts are 3,430
Total Open Interest for call (CE) of strike 210 is 8,232,000
Analysis ITC 210 CE might prove profitable for buyers, but sellers of this call could lose money trading this option
Itc (ITC) maximum open interest Call
Maximum call writing has been done for strikes
Itc (ITC) maximum open interest Put
Maximum Put writing has been done for strikes
ITC (CE) call of strike 210 of expiry 30 Jul is trading at 6.60 on 02 Thu Jul, and it has an open interest of 8232000 and total traded volume is 14922240000 while call of strike 210 and put of strike 200 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Itc (ITC) Out-the-money Calls, in-the-money Puts
Itc (ITC) 208 strike 208 CE charts 208 PE charts
Call of strike 208 is 2.15 out-of-the-money, but PE of strike 208 is 2.15 in-the-money.
CE of strike 208 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 7.70 | 7.10 | 8.05 | 6.15 | 287.00 |
| 01 Wed Jul | 6.95 | 5.30 | 7.25 | 4.90 | 139.00 |
| 30 Tue Jun | 4.30 | 6.35 | 6.40 | 4.20 | 150.00 |
| 29 Mon Jun | 6.00 | 6.00 | 8.00 | 5.85 | 256.00 |
| 26 Fri Jun | 6.15 | 11.35 | 12.05 | 5.80 | 398.00 |
Intrinsic value in this PE of strike 208 is of 2.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 8.75 | 10.40 | 10.80 | 8.35 | 50.00 |
| 01 Wed Jul | 11.35 | 13.80 | 14.75 | 11.20 | 7.00 |
| 30 Tue Jun | 16.65 | 15.40 | 16.90 | 15.40 | 4.00 |
| 29 Mon Jun | 16.05 | 14.65 | 16.70 | 14.35 | 13.00 |
| 26 Fri Jun | 19.10 | 15.45 | 19.10 | 15.45 | 7.00 |
Itc (ITC) 210 strike 210 CE charts 210 PE charts
Call of strike 210 is 4.15 out-of-the-money, but PE of strike 210 is 4.15 in-the-money.
CE of strike 210 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 6.60 | 6.15 | 6.90 | 5.20 | 3430.00 |
| 01 Wed Jul | 6.00 | 3.85 | 6.25 | 3.80 | 3453.00 |
| 30 Tue Jun | 3.80 | 5.50 | 5.60 | 3.60 | 2094.00 |
| 29 Mon Jun | 5.25 | 6.50 | 7.90 | 5.05 | 5058.00 |
| 26 Fri Jun | 5.55 | 9.80 | 10.30 | 5.20 | 4937.00 |
Intrinsic value in this PE of strike 210 is of 4.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 10.10 | 11.30 | 12.50 | 9.75 | 117.00 |
| 01 Wed Jul | 12.75 | 16.60 | 16.60 | 12.20 | 54.00 |
| 30 Tue Jun | 19.50 | 17.20 | 19.50 | 17.20 | 12.00 |
| 29 Mon Jun | 17.70 | 17.95 | 18.70 | 15.65 | 175.00 |
| 26 Fri Jun | 22.10 | 16.00 | 23.05 | 16.00 | 162.00 |
Itc (ITC) 213 strike 213 CE charts 213 PE charts
Call of strike 213 is 7.15 out-of-the-money, but PE of strike 213 is 7.15 in-the-money.
CE of strike 213 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 5.60 | 7.40 | 7.40 | 4.40 | 195.00 |
| 01 Wed Jul | 5.15 | 2.70 | 5.45 | 2.70 | 70.00 |
| 30 Tue Jun | 3.30 | 4.75 | 4.75 | 3.20 | 77.00 |
| 29 Mon Jun | 4.65 | 5.70 | 6.00 | 4.55 | 168.00 |
| 26 Fri Jun | 5.00 | 10.40 | 10.40 | 4.70 | 175.00 |
Intrinsic value in this PE of strike 213 is of 7.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 25.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 25.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 25.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 25.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 25.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 215 strike 215 CE charts 215 PE charts
Call of strike 215 is 9.15 out-of-the-money, but PE of strike 215 is 9.15 in-the-money.
CE of strike 215 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 4.75 | 4.60 | 4.95 | 3.70 | 1133.00 |
| 01 Wed Jul | 4.35 | 2.85 | 4.60 | 2.85 | 1039.00 |
| 30 Tue Jun | 2.85 | 4.50 | 4.50 | 2.70 | 449.00 |
| 29 Mon Jun | 4.05 | 6.30 | 6.30 | 3.95 | 1060.00 |
| 26 Fri Jun | 4.45 | 7.50 | 8.75 | 4.15 | 1089.00 |
Intrinsic value in this PE of strike 215 is of 9.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 13.70 | 15.10 | 15.75 | 13.60 | 4.00 |
| 01 Wed Jul | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 19.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 19.70 | 19.70 | 19.70 | 19.70 | 1.00 |
Itc (ITC) 218 strike 218 CE charts 218 PE charts
Call of strike 218 is 12.15 out-of-the-money, but PE of strike 218 is 12.15 in-the-money.
CE of strike 218 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 4.00 | 3.90 | 4.15 | 3.35 | 66.00 |
| 01 Wed Jul | 3.85 | 2.75 | 3.95 | 2.70 | 29.00 |
| 30 Tue Jun | 2.55 | 3.35 | 3.35 | 2.55 | 19.00 |
| 29 Mon Jun | 3.45 | 4.25 | 4.40 | 3.35 | 58.00 |
| 26 Fri Jun | 4.00 | 4.50 | 4.50 | 4.00 | 11.00 |
Intrinsic value in this PE of strike 218 is of 12.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 35.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 35.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 35.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 35.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 35.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 220 strike 220 CE charts 220 PE charts
Call of strike 220 is 14.15 out-of-the-money, but PE of strike 220 is 14.15 in-the-money.
CE of strike 220 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 3.40 | 3.35 | 3.60 | 2.55 | 2672.00 |
| 01 Wed Jul | 3.25 | 2.30 | 3.45 | 2.15 | 1758.00 |
| 30 Tue Jun | 2.20 | 3.30 | 3.30 | 2.05 | 1207.00 |
| 29 Mon Jun | 3.10 | 4.20 | 5.05 | 3.00 | 3252.00 |
| 26 Fri Jun | 3.50 | 5.55 | 6.75 | 3.30 | 3020.00 |
Intrinsic value in this PE of strike 220 is of 14.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 16.45 | 18.90 | 18.90 | 16.20 | 12.00 |
| 01 Wed Jul | 19.75 | 25.35 | 25.35 | 19.50 | 14.00 |
| 30 Tue Jun | 26.80 | 25.20 | 26.80 | 25.20 | 8.00 |
| 29 Mon Jun | 25.25 | 24.10 | 25.25 | 23.45 | 5.00 |
| 26 Fri Jun | 29.95 | 22.00 | 30.25 | 22.00 | 9.00 |
Itc (ITC) 223 strike 223 CE charts 223 PE charts
Call of strike 223 is 17.15 out-of-the-money, but PE of strike 223 is 17.15 in-the-money.
CE of strike 223 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 2.85 | 3.05 | 3.05 | 2.15 | 30.00 |
| 01 Wed Jul | 2.85 | 1.25 | 3.00 | 1.25 | 22.00 |
| 30 Tue Jun | 2.80 | 2.80 | 2.80 | 2.80 | 1.00 |
| 29 Mon Jun | 2.80 | 3.20 | 3.50 | 2.65 | 39.00 |
| 26 Fri Jun | 3.15 | 5.60 | 5.60 | 3.10 | 24.00 |
Intrinsic value in this PE of strike 223 is of 17.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 39.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 39.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 39.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 39.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 39.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 225 strike 225 CE charts 225 PE charts
Call of strike 225 is 19.15 out-of-the-money, but PE of strike 225 is 19.15 in-the-money.
CE of strike 225 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 2.40 | 2.70 | 2.70 | 1.85 | 518.00 |
| 01 Wed Jul | 2.40 | 1.65 | 2.55 | 1.65 | 490.00 |
| 30 Tue Jun | 1.65 | 2.50 | 2.50 | 1.60 | 332.00 |
| 29 Mon Jun | 2.40 | 3.05 | 3.05 | 2.25 | 934.00 |
| 26 Fri Jun | 2.70 | 4.90 | 5.35 | 2.40 | 957.00 |
Intrinsic value in this PE of strike 225 is of 19.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 29.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 29.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 29.10 | 29.10 | 29.10 | 29.10 | 1.00 |
| 29 Mon Jun | 29.70 | 29.15 | 29.90 | 28.35 | 8.00 |
| 26 Fri Jun | 33.95 | 25.70 | 34.85 | 25.70 | 7.00 |
Itc (ITC) 228 strike 228 CE charts 228 PE charts
Call of strike 228 is 22.15 out-of-the-money, but PE of strike 228 is 22.15 in-the-money.
CE of strike 228 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 2.00 | 1.70 | 2.00 | 1.60 | 17.00 |
| 01 Wed Jul | 2.00 | 1.40 | 2.05 | 1.40 | 29.00 |
| 30 Tue Jun | 1.45 | 1.90 | 1.90 | 1.40 | 32.00 |
| 29 Mon Jun | 2.10 | 2.70 | 2.70 | 2.00 | 136.00 |
| 26 Fri Jun | 2.50 | 4.00 | 4.10 | 2.35 | 91.00 |
Intrinsic value in this PE of strike 228 is of 22.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 43.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 43.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 43.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 43.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 43.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 230 strike 230 CE charts 230 PE charts
Call of strike 230 is 24.15 out-of-the-money, but PE of strike 230 is 24.15 in-the-money.
CE of strike 230 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 1.65 | 1.90 | 2.00 | 1.25 | 2424.00 |
| 01 Wed Jul | 1.75 | 1.10 | 1.85 | 1.10 | 2314.00 |
| 30 Tue Jun | 1.25 | 1.85 | 1.85 | 1.20 | 1702.00 |
| 29 Mon Jun | 1.80 | 2.95 | 2.95 | 1.70 | 3869.00 |
| 26 Fri Jun | 2.15 | 3.50 | 4.10 | 2.00 | 2853.00 |
Intrinsic value in this PE of strike 230 is of 24.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 26.15 | 26.15 | 26.15 | 26.15 | 2.00 |
| 01 Wed Jul | 31.40 | 31.40 | 31.40 | 31.40 | 1.00 |
| 30 Tue Jun | 36.70 | 34.40 | 36.70 | 34.40 | 4.00 |
| 29 Mon Jun | 34.20 | 33.20 | 34.20 | 32.00 | 4.00 |
| 26 Fri Jun | 36.30 | 32.50 | 36.30 | 32.50 | 4.00 |
Itc (ITC) 233 strike 233 CE charts 233 PE charts
Call of strike 233 is 27.15 out-of-the-money, but PE of strike 233 is 27.15 in-the-money.
CE of strike 233 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 1.35 | 1.60 | 1.65 | 1.10 | 271.00 |
| 01 Wed Jul | 1.40 | 1.10 | 1.50 | 1.05 | 332.00 |
| 30 Tue Jun | 1.10 | 1.55 | 1.55 | 1.00 | 139.00 |
| 29 Mon Jun | 1.55 | 3.00 | 3.00 | 1.45 | 521.00 |
| 26 Fri Jun | 1.85 | 3.20 | 3.25 | 1.70 | 304.00 |
Intrinsic value in this PE of strike 233 is of 27.15 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 47.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 47.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 47.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 47.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 47.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) in-the-money Calls, out-the-money Puts
Itc (ITC) 205 strike 205 CE charts 205 PE charts
Call of strike 205 is 0.84999999999999 in-of-the-money, but PE of strike 205 is 0.84999999999999 out-the-money.
CE of strike 205 has 0.84999999999999 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 8.85 | 8.50 | 9.15 | 7.05 | 1821.00 |
| 01 Wed Jul | 7.95 | 5.10 | 8.30 | 5.05 | 1729.00 |
| 30 Tue Jun | 4.95 | 7.00 | 7.25 | 4.75 | 823.00 |
| 29 Mon Jun | 6.70 | 8.00 | 8.75 | 6.50 | 1886.00 |
| 26 Fri Jun | 6.90 | 13.00 | 13.00 | 6.40 | 2184.00 |
PE of strike 205 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 7.45 | 9.20 | 9.45 | 7.10 | 373.00 |
| 01 Wed Jul | 9.75 | 12.85 | 13.10 | 9.45 | 53.00 |
| 30 Tue Jun | 15.25 | 13.70 | 15.40 | 13.55 | 22.00 |
| 29 Mon Jun | 14.15 | 14.20 | 14.95 | 12.50 | 141.00 |
| 26 Fri Jun | 18.45 | 19.00 | 19.50 | 13.55 | 134.00 |
Itc (ITC) 203 strike 203 CE charts 203 PE charts
Call of strike 203 is 2.85 in-of-the-money, but PE of strike 203 is 2.85 out-the-money.
CE of strike 203 has 2.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 10.10 | 9.45 | 10.50 | 8.30 | 236.00 |
| 01 Wed Jul | 9.00 | 5.80 | 9.45 | 5.75 | 244.00 |
| 30 Tue Jun | 5.60 | 7.65 | 7.75 | 5.45 | 224.00 |
| 29 Mon Jun | 7.60 | 9.00 | 9.60 | 7.40 | 418.00 |
| 26 Fri Jun | 7.70 | 12.45 | 13.45 | 7.20 | 381.00 |
PE of strike 203 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 6.25 | 7.80 | 8.05 | 5.90 | 167.00 |
| 01 Wed Jul | 8.45 | 12.20 | 12.20 | 8.20 | 49.00 |
| 30 Tue Jun | 13.45 | 12.35 | 13.55 | 11.95 | 30.00 |
| 29 Mon Jun | 12.65 | 12.80 | 13.65 | 11.10 | 138.00 |
| 26 Fri Jun | 16.55 | 12.75 | 17.45 | 12.45 | 84.00 |
Itc (ITC) 200 strike 200 CE charts 200 PE charts
Call of strike 200 is 5.85 in-of-the-money, but PE of strike 200 is 5.85 out-the-money.
CE of strike 200 has 5.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 11.55 | 10.50 | 11.95 | 9.50 | 2136.00 |
| 01 Wed Jul | 10.25 | 7.00 | 10.65 | 6.70 | 4834.00 |
| 30 Tue Jun | 6.50 | 9.00 | 9.25 | 6.25 | 1836.00 |
| 29 Mon Jun | 8.65 | 10.50 | 11.40 | 8.40 | 5534.00 |
| 26 Fri Jun | 8.45 | 13.00 | 14.70 | 7.90 | 4127.00 |
PE of strike 200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 5.25 | 6.65 | 6.85 | 4.90 | 1307.00 |
| 01 Wed Jul | 7.15 | 10.85 | 10.85 | 6.80 | 956.00 |
| 30 Tue Jun | 11.85 | 9.95 | 12.20 | 9.95 | 464.00 |
| 29 Mon Jun | 11.15 | 10.35 | 12.20 | 9.60 | 1475.00 |
| 26 Fri Jun | 15.25 | 10.55 | 15.95 | 10.00 | 1254.00 |
Itc (ITC) 198 strike 198 CE charts 198 PE charts
Call of strike 198 is 7.85 in-of-the-money, but PE of strike 198 is 7.85 out-the-money.
CE of strike 198 has 7.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 13.15 | 11.90 | 13.60 | 11.15 | 91.00 |
| 01 Wed Jul | 11.75 | 7.90 | 12.15 | 7.90 | 296.00 |
| 30 Tue Jun | 7.35 | 10.40 | 10.40 | 7.05 | 252.00 |
| 29 Mon Jun | 9.65 | 12.00 | 12.45 | 9.45 | 429.00 |
| 26 Fri Jun | 9.40 | 15.70 | 15.95 | 8.90 | 360.00 |
PE of strike 198 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 4.45 | 5.70 | 5.75 | 4.15 | 123.00 |
| 01 Wed Jul | 6.10 | 9.15 | 9.15 | 5.70 | 139.00 |
| 30 Tue Jun | 10.25 | 8.85 | 10.60 | 8.85 | 124.00 |
| 29 Mon Jun | 9.80 | 10.35 | 10.70 | 8.45 | 285.00 |
| 26 Fri Jun | 13.45 | 10.55 | 14.15 | 8.95 | 151.00 |
Itc (ITC) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 10.85 in-of-the-money, but PE of strike 195 is 10.85 out-the-money.
CE of strike 195 has 10.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 15.05 | 13.30 | 15.45 | 12.35 | 433.00 |
| 01 Wed Jul | 13.15 | 8.90 | 13.50 | 8.10 | 447.00 |
| 30 Tue Jun | 8.35 | 10.85 | 11.65 | 8.10 | 721.00 |
| 29 Mon Jun | 10.85 | 13.30 | 13.70 | 10.60 | 729.00 |
| 26 Fri Jun | 10.30 | 16.20 | 17.40 | 9.65 | 689.00 |
PE of strike 195 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 3.65 | 4.75 | 4.80 | 3.40 | 589.00 |
| 01 Wed Jul | 5.10 | 7.70 | 8.10 | 4.80 | 705.00 |
| 30 Tue Jun | 8.80 | 7.95 | 9.00 | 7.60 | 557.00 |
| 29 Mon Jun | 8.45 | 8.95 | 9.40 | 7.20 | 1002.00 |
| 26 Fri Jun | 11.85 | 8.95 | 12.70 | 7.75 | 982.00 |
Itc (ITC) 193 strike 193 CE charts 193 PE charts
Call of strike 193 is 12.85 in-of-the-money, but PE of strike 193 is 12.85 out-the-money.
CE of strike 193 has 12.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 16.50 | 14.55 | 16.50 | 14.20 | 23.00 |
| 01 Wed Jul | 14.55 | 10.50 | 15.35 | 10.20 | 30.00 |
| 30 Tue Jun | 9.65 | 12.00 | 12.00 | 9.45 | 54.00 |
| 29 Mon Jun | 12.15 | 14.75 | 14.75 | 11.80 | 139.00 |
| 26 Fri Jun | 11.30 | 16.10 | 18.70 | 10.75 | 138.00 |
PE of strike 193 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 2.95 | 3.50 | 4.00 | 2.85 | 77.00 |
| 01 Wed Jul | 4.20 | 6.65 | 6.65 | 4.05 | 127.00 |
| 30 Tue Jun | 7.45 | 6.50 | 7.70 | 6.50 | 165.00 |
| 29 Mon Jun | 7.25 | 7.90 | 8.10 | 6.15 | 311.00 |
| 26 Fri Jun | 10.60 | 6.25 | 11.35 | 6.25 | 233.00 |
Itc (ITC) 190 strike 190 CE charts 190 PE charts
Call of strike 190 is 15.85 in-of-the-money, but PE of strike 190 is 15.85 out-the-money.
CE of strike 190 has 15.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 18.75 | 17.80 | 19.35 | 15.75 | 159.00 |
| 01 Wed Jul | 16.35 | 12.00 | 17.00 | 11.90 | 283.00 |
| 30 Tue Jun | 10.95 | 13.55 | 14.70 | 10.60 | 219.00 |
| 29 Mon Jun | 13.55 | 15.90 | 16.10 | 13.15 | 737.00 |
| 26 Fri Jun | 12.45 | 19.95 | 20.00 | 11.85 | 789.00 |
PE of strike 190 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 2.50 | 3.40 | 3.40 | 2.35 | 907.00 |
| 01 Wed Jul | 3.55 | 5.50 | 5.70 | 3.35 | 1001.00 |
| 30 Tue Jun | 6.30 | 5.55 | 6.50 | 5.40 | 874.00 |
| 29 Mon Jun | 6.15 | 5.50 | 7.35 | 5.15 | 1834.00 |
| 26 Fri Jun | 9.25 | 7.10 | 10.00 | 5.75 | 1896.00 |
Itc (ITC) 188 strike 188 CE charts 188 PE charts
Call of strike 188 is 17.85 in-of-the-money, but PE of strike 188 is 17.85 out-the-money.
CE of strike 188 has 17.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 20.40 | 19.20 | 20.40 | 18.20 | 14.00 |
| 01 Wed Jul | 18.60 | 15.85 | 18.60 | 14.30 | 30.00 |
| 30 Tue Jun | 12.45 | 14.85 | 14.85 | 11.85 | 29.00 |
| 29 Mon Jun | 15.10 | 16.70 | 17.85 | 14.85 | 38.00 |
| 26 Fri Jun | 14.05 | 15.90 | 15.90 | 13.80 | 22.00 |
PE of strike 188 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 2.00 | 2.30 | 2.65 | 1.95 | 67.00 |
| 01 Wed Jul | 2.95 | 4.05 | 4.25 | 2.75 | 87.00 |
| 30 Tue Jun | 5.30 | 4.65 | 5.45 | 4.60 | 84.00 |
| 29 Mon Jun | 5.20 | 5.95 | 5.95 | 4.40 | 150.00 |
| 26 Fri Jun | 8.10 | 5.40 | 8.80 | 5.40 | 189.00 |
Itc (ITC) 185 strike 185 CE charts 185 PE charts
Call of strike 185 is 20.85 in-of-the-money, but PE of strike 185 is 20.85 out-the-money.
CE of strike 185 has 20.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 23.35 | 20.90 | 23.35 | 20.25 | 5.00 |
| 01 Wed Jul | 20.45 | 16.40 | 20.75 | 16.20 | 23.00 |
| 30 Tue Jun | 14.00 | 16.75 | 16.75 | 13.55 | 15.00 |
| 29 Mon Jun | 16.75 | 19.15 | 19.45 | 16.50 | 54.00 |
| 26 Fri Jun | 15.20 | 20.90 | 20.90 | 15.05 | 28.00 |
PE of strike 185 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 1.65 | 1.85 | 2.15 | 1.50 | 268.00 |
| 01 Wed Jul | 2.35 | 3.60 | 3.80 | 2.25 | 400.00 |
| 30 Tue Jun | 4.40 | 4.05 | 4.60 | 3.70 | 374.00 |
| 29 Mon Jun | 4.40 | 5.50 | 5.50 | 3.70 | 808.00 |
| 26 Fri Jun | 6.95 | 4.65 | 7.65 | 4.35 | 798.00 |
Itc (ITC) 183 strike 183 CE charts 183 PE charts
Call of strike 183 is 22.85 in-of-the-money, but PE of strike 183 is 22.85 out-the-money.
CE of strike 183 has 22.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 21.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 21.15 | 20.35 | 21.15 | 20.35 | 4.00 |
| 30 Tue Jun | 20.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 20.05 | 18.50 | 20.05 | 18.50 | 2.00 |
| 26 Fri Jun | 16.65 | 20.10 | 20.10 | 16.65 | 6.00 |
PE of strike 183 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 1.25 | 1.50 | 1.70 | 1.20 | 38.00 |
| 01 Wed Jul | 1.90 | 2.55 | 2.95 | 1.80 | 78.00 |
| 30 Tue Jun | 3.60 | 3.35 | 3.75 | 3.10 | 57.00 |
| 29 Mon Jun | 3.75 | 4.00 | 4.20 | 3.05 | 58.00 |
| 26 Fri Jun | 6.05 | 4.00 | 6.55 | 4.00 | 107.00 |
Itc (ITC) 180 strike 180 CE charts 180 PE charts
Call of strike 180 is 25.85 in-of-the-money, but PE of strike 180 is 25.85 out-the-money.
CE of strike 180 has 25.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 27.45 | 26.55 | 27.70 | 24.60 | 16.00 |
| 01 Wed Jul | 24.65 | 18.45 | 25.10 | 18.45 | 38.00 |
| 30 Tue Jun | 17.55 | 20.65 | 20.70 | 17.25 | 37.00 |
| 29 Mon Jun | 20.20 | 22.00 | 23.10 | 19.80 | 156.00 |
| 26 Fri Jun | 18.55 | 27.20 | 27.20 | 17.45 | 83.00 |
PE of strike 180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 1.10 | 1.55 | 1.55 | 1.00 | 842.00 |
| 01 Wed Jul | 1.55 | 3.05 | 3.05 | 1.45 | 855.00 |
| 30 Tue Jun | 2.90 | 2.70 | 3.20 | 2.55 | 568.00 |
| 29 Mon Jun | 3.05 | 3.90 | 4.70 | 2.10 | 1542.00 |
| 26 Fri Jun | 5.05 | 3.85 | 5.65 | 3.20 | 1398.00 |
Itc (ITC) 178 strike 178 CE charts 178 PE charts
Call of strike 178 is 27.85 in-of-the-money, but PE of strike 178 is 27.85 out-the-money.
CE of strike 178 has 27.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 27.00 | 27.00 | 27.00 | 27.00 | 1.00 |
| 01 Wed Jul | 20.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 20.80 | 20.80 | 20.80 | 20.80 | 1.00 |
| 29 Mon Jun | 12.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 12.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 178 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.90 | 1.00 | 1.20 | 0.90 | 6.00 |
| 01 Wed Jul | 1.10 | 1.70 | 1.90 | 1.00 | 22.00 |
| 30 Tue Jun | 2.30 | 2.20 | 2.60 | 2.10 | 39.00 |
| 29 Mon Jun | 2.50 | 3.00 | 3.00 | 2.10 | 104.00 |
| 26 Fri Jun | 4.35 | 2.95 | 4.65 | 2.95 | 61.00 |
Itc (ITC) 175 strike 175 CE charts 175 PE charts
Call of strike 175 is 30.85 in-of-the-money, but PE of strike 175 is 30.85 out-the-money.
CE of strike 175 has 30.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 29.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 29.60 | 29.60 | 29.60 | 29.60 | 1.00 |
| 30 Tue Jun | 24.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 24.95 | 25.55 | 25.55 | 24.80 | 6.00 |
| 26 Fri Jun | 22.05 | 25.65 | 25.65 | 22.05 | 5.00 |
PE of strike 175 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.75 | 0.75 | 0.90 | 0.70 | 100.00 |
| 01 Wed Jul | 1.05 | 1.70 | 1.70 | 0.95 | 277.00 |
| 30 Tue Jun | 1.90 | 1.80 | 2.15 | 1.70 | 237.00 |
| 29 Mon Jun | 2.05 | 2.80 | 2.80 | 1.75 | 583.00 |
| 26 Fri Jun | 3.65 | 2.25 | 4.10 | 2.25 | 429.00 |
Itc (ITC) 173 strike 173 CE charts 173 PE charts
Call of strike 173 is 32.85 in-of-the-money, but PE of strike 173 is 32.85 out-the-money.
CE of strike 173 has 32.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 25.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 25.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 25.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 25.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 25.20 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 173 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.70 | 0.80 | 0.80 | 0.70 | 2.00 |
| 01 Wed Jul | 0.85 | 1.00 | 1.10 | 0.85 | 4.00 |
| 30 Tue Jun | 1.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 1.70 | 1.55 | 1.95 | 1.40 | 59.00 |
| 26 Fri Jun | 2.65 | 2.50 | 3.30 | 2.50 | 22.00 |
Itc (ITC) 170 strike 170 CE charts 170 PE charts
Call of strike 170 is 35.85 in-of-the-money, but PE of strike 170 is 35.85 out-the-money.
CE of strike 170 has 35.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 35.80 | 33.85 | 35.80 | 33.45 | 12.00 |
| 01 Wed Jul | 32.95 | 30.00 | 34.35 | 29.95 | 12.00 |
| 30 Tue Jun | 27.25 | 29.35 | 29.35 | 27.25 | 5.00 |
| 29 Mon Jun | 31.25 | 29.70 | 31.25 | 29.70 | 3.00 |
| 26 Fri Jun | 25.50 | 30.60 | 30.60 | 25.00 | 6.00 |
PE of strike 170 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.50 | 0.55 | 0.65 | 0.45 | 272.00 |
| 01 Wed Jul | 0.65 | 1.20 | 1.20 | 0.60 | 411.00 |
| 30 Tue Jun | 1.25 | 1.15 | 1.50 | 1.10 | 402.00 |
| 29 Mon Jun | 1.40 | 1.75 | 1.80 | 1.15 | 1039.00 |
| 26 Fri Jun | 2.55 | 1.55 | 2.85 | 1.55 | 879.00 |
Itc (ITC) 168 strike 168 CE charts 168 PE charts
Call of strike 168 is 37.85 in-of-the-money, but PE of strike 168 is 37.85 out-the-money.
CE of strike 168 has 37.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 30.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 30.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 30.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 30.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 30.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 168 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 2.15 | 2.15 | 2.15 | 2.15 | 1.00 |
Itc (ITC) 165 strike 165 CE charts 165 PE charts
Call of strike 165 is 40.85 in-of-the-money, but PE of strike 165 is 40.85 out-the-money.
CE of strike 165 has 40.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 32.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 32.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 32.40 | 32.70 | 32.70 | 32.40 | 2.00 |
| 29 Mon Jun | 36.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 36.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 165 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.45 | 0.45 | 0.50 | 0.40 | 34.00 |
| 01 Wed Jul | 0.50 | 0.80 | 0.80 | 0.50 | 54.00 |
| 30 Tue Jun | 0.80 | 0.75 | 0.95 | 0.75 | 52.00 |
| 29 Mon Jun | 0.90 | 1.35 | 1.35 | 0.80 | 212.00 |
| 26 Fri Jun | 1.75 | 1.30 | 1.85 | 1.30 | 272.00 |
Itc (ITC) 163 strike 163 CE charts 163 PE charts
Call of strike 163 is 42.85 in-of-the-money, but PE of strike 163 is 42.85 out-the-money.
CE of strike 163 has 42.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 36.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 36.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 36.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 36.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 36.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 163 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 0.60 | 0.30 | 0.60 | 0.30 | 4.00 |
| 29 Mon Jun | 6.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 6.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 160 strike 160 CE charts 160 PE charts
Call of strike 160 is 45.85 in-of-the-money, but PE of strike 160 is 45.85 out-the-money.
CE of strike 160 has 45.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 46.00 | 50.00 | 50.00 | 46.00 | 2.00 |
| 01 Wed Jul | 38.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 38.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 38.30 | 39.00 | 39.00 | 38.30 | 2.00 |
| 26 Fri Jun | 40.65 | 40.65 | 40.65 | 40.65 | 1.00 |
PE of strike 160 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.30 | 0.35 | 0.35 | 0.30 | 68.00 |
| 01 Wed Jul | 0.35 | 0.55 | 0.55 | 0.35 | 266.00 |
| 30 Tue Jun | 0.60 | 0.50 | 0.70 | 0.50 | 188.00 |
| 29 Mon Jun | 0.65 | 1.15 | 1.15 | 0.55 | 360.00 |
| 26 Fri Jun | 1.25 | 0.75 | 1.40 | 0.70 | 533.00 |
Itc (ITC) 158 strike 158 CE charts 158 PE charts
Call of strike 158 is 47.85 in-of-the-money, but PE of strike 158 is 47.85 out-the-money.
CE of strike 158 has 47.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 40.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 40.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 40.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 40.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 40.05 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 158 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 5.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 5.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 5.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 5.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 5.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 155 strike 155 CE charts 155 PE charts
Call of strike 155 is 50.85 in-of-the-money, but PE of strike 155 is 50.85 out-the-money.
CE of strike 155 has 50.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 39.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 39.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 39.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 39.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 39.30 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 155 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.30 | 0.25 | 0.30 | 0.25 | 5.00 |
| 01 Wed Jul | 0.30 | 0.40 | 0.40 | 0.30 | 10.00 |
| 30 Tue Jun | 0.45 | 0.40 | 0.45 | 0.40 | 10.00 |
| 29 Mon Jun | 0.45 | 0.55 | 0.55 | 0.45 | 38.00 |
| 26 Fri Jun | 0.90 | 0.70 | 0.90 | 0.70 | 23.00 |
Itc (ITC) 153 strike 153 CE charts 153 PE charts
Call of strike 153 is 52.85 in-of-the-money, but PE of strike 153 is 52.85 out-the-money.
CE of strike 153 has 52.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 43.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 43.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 43.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 43.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 43.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 153 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 4.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 4.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 4.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 4.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 4.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 150 strike 150 CE charts 150 PE charts
Call of strike 150 is 55.85 in-of-the-money, but PE of strike 150 is 55.85 out-the-money.
CE of strike 150 has 55.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 50.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 50.00 | 50.00 | 50.00 | 50.00 | 1.00 |
| 30 Tue Jun | 48.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 48.90 | 48.90 | 48.90 | 48.90 | 1.00 |
| 26 Fri Jun | 44.00 | 44.00 | 44.00 | 44.00 | 1.00 |
PE of strike 150 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.25 | 0.25 | 0.25 | 0.20 | 15.00 |
| 01 Wed Jul | 0.25 | 0.30 | 0.30 | 0.20 | 77.00 |
| 30 Tue Jun | 0.40 | 0.40 | 0.40 | 0.30 | 34.00 |
| 29 Mon Jun | 0.40 | 0.50 | 0.60 | 0.35 | 91.00 |
| 26 Fri Jun | 0.65 | 0.40 | 0.70 | 0.40 | 163.00 |
Itc (ITC) 148 strike 148 CE charts 148 PE charts
Call of strike 148 is 57.85 in-of-the-money, but PE of strike 148 is 57.85 out-the-money.
CE of strike 148 has 57.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 47.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 47.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 47.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 47.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 47.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 148 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 145 strike 145 CE charts 145 PE charts
Call of strike 145 is 60.85 in-of-the-money, but PE of strike 145 is 60.85 out-the-money.
CE of strike 145 has 60.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 46.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 46.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 46.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 46.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 46.05 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 145 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 7.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 143 strike 143 CE charts 143 PE charts
Call of strike 143 is 62.85 in-of-the-money, but PE of strike 143 is 62.85 out-the-money.
CE of strike 143 has 62.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 51.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 51.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 51.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 51.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 51.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 143 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 2.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 2.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 2.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 2.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 2.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 140 strike 140 CE charts 140 PE charts
Call of strike 140 is 65.85 in-of-the-money, but PE of strike 140 is 65.85 out-the-money.
CE of strike 140 has 65.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 49.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 49.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 49.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 49.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 49.65 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 140 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.15 | 0.15 | 0.15 | 0.10 | 26.00 |
| 01 Wed Jul | 0.20 | 0.20 | 0.20 | 0.20 | 5.00 |
| 30 Tue Jun | 0.25 | 0.25 | 0.25 | 0.25 | 6.00 |
| 29 Mon Jun | 0.25 | 0.45 | 0.45 | 0.25 | 35.00 |
| 26 Fri Jun | 0.40 | 0.30 | 0.45 | 0.25 | 37.00 |
Itc (ITC) 138 strike 138 CE charts 138 PE charts
Call of strike 138 is 67.85 in-of-the-money, but PE of strike 138 is 67.85 out-the-money.
CE of strike 138 has 67.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 56.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 56.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 56.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 56.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 56.20 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 138 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 1.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 1.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 1.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 1.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 1.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 135 strike 135 CE charts 135 PE charts
Call of strike 135 is 70.85 in-of-the-money, but PE of strike 135 is 70.85 out-the-money.
CE of strike 135 has 70.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 53.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 53.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 53.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 53.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 53.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 135 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 0.15 | 0.30 | 0.30 | 0.15 | 3.00 |
| 26 Fri Jun | 0.30 | 0.30 | 0.30 | 0.30 | 1.00 |
Itc (ITC) 133 strike 133 CE charts 133 PE charts
Call of strike 133 is 72.85 in-of-the-money, but PE of strike 133 is 72.85 out-the-money.
CE of strike 133 has 72.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 60.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 60.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 60.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 60.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 60.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 133 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 130 strike 130 CE charts 130 PE charts
Call of strike 130 is 75.85 in-of-the-money, but PE of strike 130 is 75.85 out-the-money.
CE of strike 130 has 75.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 57.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 57.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 57.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 57.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 57.40 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 130 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 0.10 | 0.15 | 0.15 | 0.10 | 2.00 |
| 26 Fri Jun | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 128 strike 128 CE charts 128 PE charts
Call of strike 128 is 77.85 in-of-the-money, but PE of strike 128 is 77.85 out-the-money.
CE of strike 128 has 77.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 60.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 60.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 60.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 60.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 60.50 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 128 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 125 strike 125 CE charts 125 PE charts
Call of strike 125 is 80.85 in-of-the-money, but PE of strike 125 is 80.85 out-the-money.
CE of strike 125 has 80.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 61.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 61.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 61.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 61.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 61.50 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 125 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 2.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 2.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 2.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 2.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 2.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 120 strike 120 CE charts 120 PE charts
Call of strike 120 is 85.85 in-of-the-money, but PE of strike 120 is 85.85 out-the-money.
CE of strike 120 has 85.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 65.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 65.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 65.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 65.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 65.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 120 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 0.10 | 0.35 | 0.35 | 0.10 | 3.00 |
| 26 Fri Jun | 0.30 | 0.15 | 0.30 | 0.15 | 3.00 |
Itc (ITC) 115 strike 115 CE charts 115 PE charts
Call of strike 115 is 90.85 in-of-the-money, but PE of strike 115 is 90.85 out-the-money.
CE of strike 115 has 90.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 70.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 70.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 70.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 70.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 70.10 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 115 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 110 strike 110 CE charts 110 PE charts
Call of strike 110 is 95.85 in-of-the-money, but PE of strike 110 is 95.85 out-the-money.
CE of strike 110 has 95.85 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 74.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 74.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 74.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Jun | 74.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 74.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 110 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 02 Thu Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Jun | 0.10 | 0.10 | 0.10 | 0.10 | 1.00 |
| 29 Mon Jun | 1.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Jun | 1.15 | 0.00 | 0.00 | 0.00 | 0.00 |