BullFO

Itc (ITC) 220 call [CE] price option chart analysis

ITC Limited (ITC) 220 CE analysis deals in Cigarettes-Tobacco Products ITC Limited option chain analysis

Date Close Open High Low Volume
24 Fri Sep 238.45 244.00 244.00 237.70 248.233 lakhs
23 Thu Sep 242.50 245.00 245.60 241.70 217.911 lakhs
22 Wed Sep 243.50 243.50 245.80 240.70 526.219 lakhs
21 Tue Sep 241.50 234.95 242.45 231.70 566.718 lakhs
20 Mon Sep 233.75 231.00 239.35 230.25 703.91 lakhs
17 Fri Sep 231.15 233.00 237.30 229.10 795.018 lakhs
16 Thu Sep 230.75 216.95 233.65 216.30 1492.389 lakhs
15 Wed Sep 216.00 217.10 217.20 215.30 202.488 lakhs
14 Tue Sep 216.10 214.90 217.25 214.20 196.218 lakhs
13 Mon Sep 214.15 213.35 215.15 211.80 160.439 lakhs
nse chart

My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 233.4, but if it comes below 233.4, then a intra day sell could be more profitable.
If you take a sell trade below 233.4, then use 233.4 as stoploss and 220.39 as target. However if you take a buy trade in stock , then use 233.4 as stoploss and 249 as target.

  • 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 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 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) 220 call [CE] price option chart analysis 30 Thu Sep 2021 expiry

ITC call of strike 220 is trading at 18.70 on 24 Fri Sep and it has an open interest of 591 and total traded volume is 14393600

Date (CE) call Price Open High Low Open Interest
24 Fri Sep 18.70 23.50 23.65 18.00 591.00
23 Thu Sep 23.00 24.65 25.00 21.55 430.00
22 Wed Sep 23.45 23.50 25.80 21.00 1079.00
21 Tue Sep 21.75 14.95 22.45 13.10 1658.00
20 Mon Sep 14.30 12.30 19.55 12.00 2254.00
17 Fri Sep 12.55 15.80 18.20 10.50 5041.00
16 Thu Sep 13.30 2.45 16.00 2.45 36735.00
15 Wed Sep 2.35 2.60 2.80 2.20 10443.00
14 Tue Sep 2.30 1.95 2.80 1.75 25062.00
13 Mon Sep 1.80 1.70 2.25 1.40 13435.00
 chart Itc (ITC) 220 call [CE]  price option chart analysis

The underlying equity is trading at 238.45 which means that call of strike 220 is ITM call option (in the money)

There is an intrinsic value of 18.45 in this call option

Lot size of ITC ITC Limited is 1

Total traded contracts are 591
Total Open Interest for call (CE) of strike 220 is 591

Analysis ITC 220 CE might not be profitable for buyers to buy this call, but this could be a good opportunity for sellers to make a quick profit.

Itc (ITC) maximum open interest Call

Maximum call writing has been done for strikes

  • 250 with open interest of 13487.00
  • 240 with open interest of 10582.00
  • 245 with open interest of 8314.00
  • 260 with open interest of 6682.00
  • 270 with open interest of 3376.00

Itc (ITC) maximum open interest Put

Maximum Put writing has been done for strikes

  • 240 with open interest of 5411.00
  • 230 with open interest of 4966.00
  • 235 with open interest of 4169.00
  • 220 with open interest of 3022.00
  • 225 with open interest of 2613.00

ITC (CE) call of strike 220 of expiry 30 Sep is trading at 18.70 on 24 Fri Sep, and it has an open interest of 591 and total traded volume is 14393600 while call of strike 250 and put of strike 240 have maximum open interest.

Click here for ITC 250 Call price

Click here for ITC 240 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ITC

Itc (ITC) Out-the-money Calls, in-the-money Puts

Itc (ITC) 240 strike 240 CE charts 240 PE charts

Call of strike 240 is 1.55 out-of-the-money, but PE of strike 240 is 1.55 in-the-money.

CE of strike 240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3.60 7.25 7.25 3.40 10582.00
23 Thu Sep 6.60 7.90 8.40 6.00 6468.00
22 Wed Sep 7.75 7.85 9.40 6.55 18772.00
21 Tue Sep 7.20 4.50 7.70 3.75 44468.00
20 Mon Sep 4.35 5.70 7.10 3.35 38614.00

Intrinsic value in this PE of strike 240 is of 1.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 4.75 3.50 5.35 3.00 5411.00
23 Thu Sep 3.55 3.40 4.30 3.10 3597.00
22 Wed Sep 4.15 5.10 5.95 3.50 5585.00
21 Tue Sep 5.65 9.80 11.50 5.35 3672.00
20 Mon Sep 10.60 12.50 12.50 7.85 1955.00

Itc (ITC) 243 strike 243 CE charts 243 PE charts

Call of strike 243 is 4.55 out-of-the-money, but PE of strike 243 is 4.55 in-the-money.

CE of strike 243 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.85 5.50 5.80 2.60 3201.00
23 Thu Sep 5.35 6.90 7.10 4.95 2571.00
22 Wed Sep 6.55 6.85 8.05 5.70 4214.00
21 Tue Sep 6.25 4.35 6.70 3.20 3790.00
20 Mon Sep 3.80 2.95 6.20 2.95 1994.00

Intrinsic value in this PE of strike 243 is of 4.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 6.35 4.85 7.10 3.40 1202.00
23 Thu Sep 4.90 4.80 5.85 4.40 1016.00
22 Wed Sep 5.50 6.15 7.50 4.80 1467.00
21 Tue Sep 7.15 7.00 7.55 6.90 179.00
20 Mon Sep 40.60 0.00 0.00 0.00 0.00

Itc (ITC) 245 strike 245 CE charts 245 PE charts

Call of strike 245 is 6.55 out-of-the-money, but PE of strike 245 is 6.55 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.30 4.70 4.85 2.15 8314.00
23 Thu Sep 4.45 5.95 6.15 4.10 7468.00
22 Wed Sep 5.65 6.20 7.00 4.90 15868.00
21 Tue Sep 5.30 3.20 5.70 2.70 12308.00
20 Mon Sep 3.20 2.60 5.45 2.55 7439.00

Intrinsic value in this PE of strike 245 is of 6.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 8.35 6.60 9.00 5.65 1759.00
23 Thu Sep 6.40 6.15 7.50 5.75 1422.00
22 Wed Sep 6.90 7.55 9.20 6.15 1990.00
21 Tue Sep 8.75 14.05 15.00 8.45 848.00
20 Mon Sep 14.50 14.95 15.70 11.00 241.00

Itc (ITC) 248 strike 248 CE charts 248 PE charts

Call of strike 248 is 9.55 out-of-the-money, but PE of strike 248 is 9.55 in-the-money.

CE of strike 248 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.80 3.75 3.90 1.65 1780.00
23 Thu Sep 3.60 4.95 5.15 3.40 1426.00
22 Wed Sep 4.75 5.25 6.00 4.20 2397.00
21 Tue Sep 4.50 3.90 4.90 2.35 1444.00
20 Mon Sep 2.90 2.35 4.75 2.25 906.00

Intrinsic value in this PE of strike 248 is of 9.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 10.40 8.05 11.05 7.35 351.00
23 Thu Sep 8.20 8.00 10.50 7.40 559.00
22 Wed Sep 8.60 10.15 10.70 7.70 356.00
21 Tue Sep 44.85 0.00 0.00 0.00 0.00
20 Mon Sep 44.85 0.00 0.00 0.00 0.00

Itc (ITC) 250 strike 250 CE charts 250 PE charts

Call of strike 250 is 11.55 out-of-the-money, but PE of strike 250 is 11.55 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.45 3.10 3.25 1.35 13487.00
23 Thu Sep 3.00 4.35 4.35 2.80 11518.00
22 Wed Sep 4.00 4.20 5.20 3.60 29994.00
21 Tue Sep 3.90 2.50 4.30 2.00 30085.00
20 Mon Sep 2.45 2.00 4.20 1.90 21653.00

Intrinsic value in this PE of strike 250 is of 11.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 12.60 9.90 13.10 9.15 552.00
23 Thu Sep 9.95 9.50 11.15 9.00 851.00
22 Wed Sep 10.30 11.10 12.85 9.35 1250.00
21 Tue Sep 12.40 16.05 19.00 11.95 514.00
20 Mon Sep 18.80 19.00 20.85 15.10 284.00

Itc (ITC) 253 strike 253 CE charts 253 PE charts

Call of strike 253 is 14.55 out-of-the-money, but PE of strike 253 is 14.55 in-the-money.

CE of strike 253 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.15 2.50 2.65 1.05 1203.00
23 Thu Sep 2.40 3.40 3.55 2.30 888.00
22 Wed Sep 3.40 3.80 4.35 3.10 1501.00
21 Tue Sep 3.30 2.30 3.60 1.80 1009.00
20 Mon Sep 2.20 1.90 3.75 1.85 689.00

Intrinsic value in this PE of strike 253 is of 14.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 13.85 11.20 14.55 11.20 35.00
23 Thu Sep 11.85 11.75 13.15 11.10 67.00
22 Wed Sep 12.25 14.05 14.05 11.20 185.00
21 Tue Sep 49.20 0.00 0.00 0.00 0.00
20 Mon Sep 49.20 0.00 0.00 0.00 0.00

Itc (ITC) 255 strike 255 CE charts 255 PE charts

Call of strike 255 is 16.55 out-of-the-money, but PE of strike 255 is 16.55 in-the-money.

CE of strike 255 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.95 2.25 2.25 0.85 3283.00
23 Thu Sep 1.95 2.90 3.20 1.85 2313.00
22 Wed Sep 2.85 3.30 3.70 2.65 4644.00
21 Tue Sep 2.80 1.85 3.15 1.50 3821.00
20 Mon Sep 1.90 1.90 3.35 1.65 3479.00

Intrinsic value in this PE of strike 255 is of 16.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 15.35 13.45 16.50 13.40 11.00
23 Thu Sep 13.95 13.30 15.05 13.10 31.00
22 Wed Sep 14.45 14.45 16.15 12.60 82.00
21 Tue Sep 51.45 0.00 0.00 0.00 0.00
20 Mon Sep 51.45 0.00 0.00 0.00 0.00

Itc (ITC) 258 strike 258 CE charts 258 PE charts

Call of strike 258 is 19.55 out-of-the-money, but PE of strike 258 is 19.55 in-the-money.

CE of strike 258 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.80 1.75 1.75 0.75 674.00
23 Thu Sep 1.60 2.50 2.50 1.55 555.00
22 Wed Sep 2.40 2.80 3.10 2.20 884.00
21 Tue Sep 2.45 1.60 2.65 1.35 447.00
20 Mon Sep 1.70 1.55 2.95 1.55 555.00

Intrinsic value in this PE of strike 258 is of 19.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 53.70 0.00 0.00 0.00 0.00
23 Thu Sep 53.70 0.00 0.00 0.00 0.00
22 Wed Sep 53.70 0.00 0.00 0.00 0.00
21 Tue Sep 53.70 0.00 0.00 0.00 0.00
20 Mon Sep 53.70 0.00 0.00 0.00 0.00

Itc (ITC) 260 strike 260 CE charts 260 PE charts

Call of strike 260 is 21.55 out-of-the-money, but PE of strike 260 is 21.55 in-the-money.

CE of strike 260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.70 1.50 1.55 0.60 6682.00
23 Thu Sep 1.35 2.05 2.30 1.25 6376.00
22 Wed Sep 2.00 2.25 2.70 1.85 11491.00
21 Tue Sep 2.05 1.65 2.35 1.20 12225.00
20 Mon Sep 1.55 1.40 2.70 1.20 9082.00

Intrinsic value in this PE of strike 260 is of 21.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 21.95 17.90 22.00 17.90 24.00
23 Thu Sep 18.65 17.10 19.40 17.10 11.00
22 Wed Sep 18.70 19.45 21.20 16.70 64.00
21 Tue Sep 20.10 25.80 27.30 20.00 14.00
20 Mon Sep 27.80 27.60 27.80 24.20 16.00

Itc (ITC) 263 strike 263 CE charts 263 PE charts

Call of strike 263 is 24.55 out-of-the-money, but PE of strike 263 is 24.55 in-the-money.

CE of strike 263 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.55 1.00 1.00 0.50 254.00
23 Thu Sep 1.15 1.80 1.80 1.10 341.00
22 Wed Sep 1.70 1.85 2.30 1.65 608.00
21 Tue Sep 1.85 1.55 2.05 1.05 501.00
20 Mon Sep 1.40 1.30 2.40 1.15 343.00

Intrinsic value in this PE of strike 263 is of 24.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 58.25 0.00 0.00 0.00 0.00
23 Thu Sep 58.25 0.00 0.00 0.00 0.00
22 Wed Sep 58.25 0.00 0.00 0.00 0.00
21 Tue Sep 58.25 0.00 0.00 0.00 0.00
20 Mon Sep 58.25 0.00 0.00 0.00 0.00

Itc (ITC) 265 strike 265 CE charts 265 PE charts

Call of strike 265 is 26.55 out-of-the-money, but PE of strike 265 is 26.55 in-the-money.

CE of strike 265 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.50 1.00 1.10 0.45 1232.00
23 Thu Sep 0.95 1.50 1.60 0.90 831.00
22 Wed Sep 1.50 1.60 2.00 1.35 1770.00
21 Tue Sep 1.55 1.50 1.80 0.90 1590.00
20 Mon Sep 1.25 1.25 2.15 1.20 1105.00

Intrinsic value in this PE of strike 265 is of 26.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 37.60 0.00 0.00 0.00 0.00
23 Thu Sep 37.60 0.00 0.00 0.00 0.00
22 Wed Sep 37.60 0.00 0.00 0.00 0.00
21 Tue Sep 37.60 0.00 0.00 0.00 0.00
20 Mon Sep 37.60 0.00 0.00 0.00 0.00

Itc (ITC) 268 strike 268 CE charts 268 PE charts

Call of strike 268 is 29.55 out-of-the-money, but PE of strike 268 is 29.55 in-the-money.

CE of strike 268 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.40 0.75 0.90 0.40 229.00
23 Thu Sep 0.80 1.10 1.30 0.75 222.00
22 Wed Sep 1.25 1.50 1.75 1.15 403.00
21 Tue Sep 1.40 1.25 1.55 0.85 315.00
20 Mon Sep 1.20 1.10 1.95 1.05 418.00

Intrinsic value in this PE of strike 268 is of 29.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 62.85 0.00 0.00 0.00 0.00
23 Thu Sep 62.85 0.00 0.00 0.00 0.00
22 Wed Sep 62.85 0.00 0.00 0.00 0.00
21 Tue Sep 62.85 0.00 0.00 0.00 0.00
20 Mon Sep 62.85 0.00 0.00 0.00 0.00

Itc (ITC) 270 strike 270 CE charts 270 PE charts

Call of strike 270 is 31.55 out-of-the-money, but PE of strike 270 is 31.55 in-the-money.

CE of strike 270 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.40 0.70 0.75 0.35 3376.00
23 Thu Sep 0.70 1.30 1.35 0.65 3364.00
22 Wed Sep 1.10 1.40 1.55 1.00 4306.00
21 Tue Sep 1.20 1.10 1.35 0.70 7189.00
20 Mon Sep 1.10 1.25 1.80 0.95 6771.00

Intrinsic value in this PE of strike 270 is of 31.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 30.55 28.50 30.55 28.50 3.00
23 Thu Sep 26.05 26.05 26.05 26.05 1.00
22 Wed Sep 27.70 28.35 29.00 27.50 9.00
21 Tue Sep 37.00 37.00 37.00 37.00 1.00
20 Mon Sep 36.50 36.50 36.50 36.50 12.00

Itc (ITC) 273 strike 273 CE charts 273 PE charts

Call of strike 273 is 34.55 out-of-the-money, but PE of strike 273 is 34.55 in-the-money.

CE of strike 273 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.35 0.20 0.45 0.20 66.00
23 Thu Sep 0.60 0.95 0.95 0.60 53.00
22 Wed Sep 0.95 1.15 1.30 0.90 251.00
21 Tue Sep 1.05 1.00 1.20 0.60 144.00
20 Mon Sep 0.95 2.40 2.40 0.90 98.00

Intrinsic value in this PE of strike 273 is of 34.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 67.55 0.00 0.00 0.00 0.00
23 Thu Sep 67.55 0.00 0.00 0.00 0.00
22 Wed Sep 67.55 0.00 0.00 0.00 0.00
21 Tue Sep 67.55 0.00 0.00 0.00 0.00
20 Mon Sep 67.55 0.00 0.00 0.00 0.00

Itc (ITC) 275 strike 275 CE charts 275 PE charts

Call of strike 275 is 36.55 out-of-the-money, but PE of strike 275 is 36.55 in-the-money.

CE of strike 275 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.30 0.60 0.65 0.25 867.00
23 Thu Sep 0.50 0.95 0.95 0.45 1236.00
22 Wed Sep 0.80 1.00 1.15 0.75 2906.00
21 Tue Sep 0.90 0.90 1.05 0.55 2908.00
20 Mon Sep 0.85 0.85 1.55 0.75 2495.00

Intrinsic value in this PE of strike 275 is of 36.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 69.90 0.00 0.00 0.00 0.00
23 Thu Sep 69.90 0.00 0.00 0.00 0.00
22 Wed Sep 69.90 0.00 0.00 0.00 0.00
21 Tue Sep 69.90 0.00 0.00 0.00 0.00
20 Mon Sep 69.90 0.00 0.00 0.00 0.00

Itc (ITC) 278 strike 278 CE charts 278 PE charts

Call of strike 278 is 39.55 out-of-the-money, but PE of strike 278 is 39.55 in-the-money.

CE of strike 278 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.40 0.40 0.20 326.00
23 Thu Sep 0.45 0.80 0.80 0.40 272.00
22 Wed Sep 0.70 0.95 1.05 0.65 698.00
21 Tue Sep 0.80 0.80 0.90 0.45 878.00
20 Mon Sep 0.75 0.85 1.30 0.70 1151.00

Intrinsic value in this PE of strike 278 is of 39.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 72.30 0.00 0.00 0.00 0.00
23 Thu Sep 72.30 0.00 0.00 0.00 0.00
22 Wed Sep 72.30 0.00 0.00 0.00 0.00
21 Tue Sep 72.30 0.00 0.00 0.00 0.00
20 Mon Sep 72.30 0.00 0.00 0.00 0.00

Itc (ITC) 280 strike 280 CE charts 280 PE charts

Call of strike 280 is 41.55 out-of-the-money, but PE of strike 280 is 41.55 in-the-money.

CE of strike 280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.60 0.60 0.15 648.00
23 Thu Sep 0.40 0.65 0.70 0.35 460.00
22 Wed Sep 0.60 0.85 0.90 0.55 682.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 280 is of 41.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 35.50 0.00 0.00 0.00 0.00
23 Thu Sep 35.50 35.50 35.50 35.50 2.00
22 Wed Sep 74.65 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

Itc (ITC) 283 strike 283 CE charts 283 PE charts

Call of strike 283 is 44.55 out-of-the-money, but PE of strike 283 is 44.55 in-the-money.

CE of strike 283 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.20 0.20 0.20 53.00
23 Thu Sep 0.40 0.45 0.50 0.35 8.00
22 Wed Sep 0.55 0.55 0.65 0.55 9.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 283 is of 44.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 77.05 0.00 0.00 0.00 0.00
23 Thu Sep 77.05 0.00 0.00 0.00 0.00
22 Wed Sep 77.05 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

Itc (ITC) 285 strike 285 CE charts 285 PE charts

Call of strike 285 is 46.55 out-of-the-money, but PE of strike 285 is 46.55 in-the-money.

CE of strike 285 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.35 0.35 0.10 312.00
23 Thu Sep 0.30 0.50 0.55 0.25 355.00
22 Wed Sep 0.50 0.80 0.80 0.45 470.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 285 is of 46.55 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 41.50 0.00 0.00 0.00 0.00
23 Thu Sep 41.50 0.00 0.00 0.00 0.00
22 Wed Sep 41.50 41.50 41.50 41.50 1.00
01 Thu Jan
01 Thu Jan

Itc (ITC) in-the-money Calls, out-the-money Puts

Itc (ITC) 238 strike 238 CE charts 238 PE charts

Call of strike 238 is 0.44999999999999 in-of-the-money, but PE of strike 238 is 0.44999999999999 out-the-money.

CE of strike 238 has 0.44999999999999 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4.65 7.55 8.30 4.35 1627.00
23 Thu Sep 8.00 9.40 9.85 7.30 882.00
22 Wed Sep 9.15 8.95 10.80 7.65 1164.00
21 Tue Sep 8.25 5.45 8.80 4.40 3697.00
20 Mon Sep 5.05 4.05 8.00 4.05 5036.00

PE of strike 238 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.30 2.45 3.85 2.00 1632.00
23 Thu Sep 2.50 2.50 3.10 2.20 694.00
22 Wed Sep 3.05 3.45 4.50 2.60 1388.00
21 Tue Sep 4.30 8.60 9.55 4.05 1206.00
20 Mon Sep 8.60 10.00 10.50 6.35 976.00

Itc (ITC) 235 strike 235 CE charts 235 PE charts

Call of strike 235 is 3.45 in-of-the-money, but PE of strike 235 is 3.45 out-the-money.

CE of strike 235 has 3.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5.90 10.30 10.35 5.60 1653.00
23 Thu Sep 9.55 11.15 11.50 8.80 1407.00
22 Wed Sep 10.55 9.50 12.50 8.90 4323.00
21 Tue Sep 9.55 5.90 10.20 5.15 17331.00
20 Mon Sep 5.80 4.95 9.00 4.30 20111.00

PE of strike 235 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.10 1.65 2.60 1.30 4169.00
23 Thu Sep 1.65 1.65 2.10 1.45 3175.00
22 Wed Sep 2.15 2.20 3.30 1.80 3885.00
21 Tue Sep 3.10 7.00 7.80 2.90 4355.00
20 Mon Sep 7.05 8.65 8.65 4.85 4224.00

Itc (ITC) 233 strike 233 CE charts 233 PE charts

Call of strike 233 is 5.45 in-of-the-money, but PE of strike 233 is 5.45 out-the-money.

CE of strike 233 has 5.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 7.75 11.60 11.60 7.30 165.00
23 Thu Sep 11.70 12.85 13.30 10.75 185.00
22 Wed Sep 12.75 12.55 14.45 10.60 341.00
21 Tue Sep 11.25 10.00 11.90 6.00 1619.00
20 Mon Sep 6.75 5.90 10.35 5.15 3026.00

PE of strike 233 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.40 1.15 1.75 0.95 1450.00
23 Thu Sep 1.20 1.30 1.50 1.00 752.00
22 Wed Sep 1.55 2.05 2.35 1.25 1296.00
21 Tue Sep 2.35 5.00 6.15 2.20 1795.00
20 Mon Sep 5.45 7.05 7.05 3.80 2029.00

Itc (ITC) 230 strike 230 CE charts 230 PE charts

Call of strike 230 is 8.45 in-of-the-money, but PE of strike 230 is 8.45 out-the-money.

CE of strike 230 has 8.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 9.65 14.30 14.35 9.25 1376.00
23 Thu Sep 13.80 15.30 15.75 12.55 904.00
22 Wed Sep 14.45 14.10 16.60 12.00 2292.00
21 Tue Sep 13.20 7.00 13.90 6.95 7901.00
20 Mon Sep 7.80 8.80 11.85 5.65 14578.00

PE of strike 230 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.95 0.75 1.20 0.65 4966.00
23 Thu Sep 0.85 1.00 1.35 0.75 3479.00
22 Wed Sep 1.15 1.50 1.70 0.95 6565.00
21 Tue Sep 1.75 3.15 4.70 1.55 7456.00
20 Mon Sep 4.10 5.50 5.55 2.75 8206.00

Itc (ITC) 228 strike 228 CE charts 228 PE charts

Call of strike 228 is 10.45 in-of-the-money, but PE of strike 228 is 10.45 out-the-money.

CE of strike 228 has 10.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 12.70 16.25 16.25 12.00 14.00
23 Thu Sep 16.55 17.30 17.50 14.90 23.00
22 Wed Sep 16.50 16.20 18.50 14.40 46.00
21 Tue Sep 15.15 9.30 15.75 8.25 186.00
20 Mon Sep 9.25 7.40 13.50 7.40 364.00

PE of strike 228 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.65 0.50 0.85 0.45 1645.00
23 Thu Sep 0.60 0.70 0.70 0.55 455.00
22 Wed Sep 0.80 1.00 1.20 0.70 942.00
21 Tue Sep 1.25 2.65 3.45 1.15 1341.00
20 Mon Sep 2.95 3.90 3.90 1.95 1445.00

Itc (ITC) 225 strike 225 CE charts 225 PE charts

Call of strike 225 is 13.45 in-of-the-money, but PE of strike 225 is 13.45 out-the-money.

CE of strike 225 has 13.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 14.40 18.35 18.90 13.50 273.00
23 Thu Sep 18.25 20.10 20.10 17.05 238.00
22 Wed Sep 18.85 22.30 22.30 16.35 421.00
21 Tue Sep 17.25 10.80 17.80 9.65 1091.00
20 Mon Sep 10.65 8.50 15.50 8.50 1179.00

PE of strike 225 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.40 0.45 0.60 0.30 2613.00
23 Thu Sep 0.45 0.50 0.55 0.40 1487.00
22 Wed Sep 0.60 0.90 0.90 0.50 5405.00
21 Tue Sep 0.90 1.95 2.45 0.80 7100.00
20 Mon Sep 2.05 3.00 3.05 1.40 6848.00

Itc (ITC) 223 strike 223 CE charts 223 PE charts

Call of strike 223 is 15.45 in-of-the-money, but PE of strike 223 is 15.45 out-the-money.

CE of strike 223 has 15.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 16.60 20.50 21.15 16.30 35.00
23 Thu Sep 20.25 22.60 22.60 19.85 23.00
22 Wed Sep 21.50 20.40 23.20 19.10 37.00
21 Tue Sep 20.20 12.40 20.85 11.75 60.00
20 Mon Sep 12.60 10.60 17.35 10.60 119.00

PE of strike 223 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.30 0.40 0.20 223.00
23 Thu Sep 0.30 0.30 0.45 0.25 238.00
22 Wed Sep 0.40 0.55 0.60 0.35 970.00
21 Tue Sep 0.65 1.05 1.70 0.60 1623.00
20 Mon Sep 1.40 1.50 1.90 1.00 1780.00

Itc (ITC) 220 strike 220 CE charts 220 PE charts

Call of strike 220 is 18.45 in-of-the-money, but PE of strike 220 is 18.45 out-the-money.

CE of strike 220 has 18.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 18.70 23.50 23.65 18.00 591.00
23 Thu Sep 23.00 24.65 25.00 21.55 430.00
22 Wed Sep 23.45 23.50 25.80 21.00 1079.00
21 Tue Sep 21.75 14.95 22.45 13.10 1658.00
20 Mon Sep 14.30 12.30 19.55 12.00 2254.00

PE of strike 220 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.20 0.30 0.10 3022.00
23 Thu Sep 0.20 0.25 0.25 0.15 2028.00
22 Wed Sep 0.30 0.45 0.50 0.25 5018.00
21 Tue Sep 0.50 1.05 1.20 0.40 9798.00
20 Mon Sep 0.95 1.20 1.50 0.65 10119.00

Itc (ITC) 218 strike 218 CE charts 218 PE charts

Call of strike 218 is 20.45 in-of-the-money, but PE of strike 218 is 20.45 out-the-money.

CE of strike 218 has 20.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 22.10 25.80 25.85 21.75 15.00
23 Thu Sep 25.30 27.05 27.05 25.00 14.00
22 Wed Sep 25.90 25.00 27.30 23.25 28.00
21 Tue Sep 24.30 17.25 24.60 16.30 63.00
20 Mon Sep 16.35 16.45 21.60 14.70 102.00

PE of strike 218 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.15 0.15 0.10 100.00
23 Thu Sep 0.15 0.20 0.20 0.10 129.00
22 Wed Sep 0.20 0.35 0.35 0.15 419.00
21 Tue Sep 0.35 0.70 0.80 0.30 1298.00
20 Mon Sep 0.70 0.95 0.95 0.50 1596.00

Itc (ITC) 215 strike 215 CE charts 215 PE charts

Call of strike 215 is 23.45 in-of-the-money, but PE of strike 215 is 23.45 out-the-money.

CE of strike 215 has 23.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 23.55 28.10 28.45 23.25 248.00
23 Thu Sep 27.80 29.60 29.60 26.80 95.00
22 Wed Sep 28.25 28.00 30.70 25.70 284.00
21 Tue Sep 26.40 19.55 27.30 18.00 377.00
20 Mon Sep 19.05 16.65 24.30 16.65 725.00

PE of strike 215 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.10 0.10 0.05 1028.00
23 Thu Sep 0.10 0.10 0.15 0.10 773.00
22 Wed Sep 0.15 0.20 0.20 0.10 1314.00
21 Tue Sep 0.25 0.50 0.55 0.20 4896.00
20 Mon Sep 0.45 0.65 1.00 0.30 6544.00

Itc (ITC) 213 strike 213 CE charts 213 PE charts

Call of strike 213 is 25.45 in-of-the-money, but PE of strike 213 is 25.45 out-the-money.

CE of strike 213 has 25.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 26.30 30.30 30.30 26.25 15.00
23 Thu Sep 30.75 31.70 31.70 28.95 14.00
22 Wed Sep 31.55 31.00 32.95 28.95 32.00
21 Tue Sep 29.00 22.00 29.95 20.60 27.00
20 Mon Sep 21.10 21.35 26.40 20.10 65.00

PE of strike 213 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.10 0.15 0.05 122.00
23 Thu Sep 0.10 0.15 0.15 0.10 83.00
22 Wed Sep 0.20 0.25 0.25 0.15 170.00
21 Tue Sep 0.25 0.40 0.45 0.20 624.00
20 Mon Sep 0.40 0.60 0.60 0.30 811.00

Itc (ITC) 210 strike 210 CE charts 210 PE charts

Call of strike 210 is 28.45 in-of-the-money, but PE of strike 210 is 28.45 out-the-money.

CE of strike 210 has 28.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 28.95 33.50 33.50 28.05 209.00
23 Thu Sep 32.90 34.00 35.40 31.70 99.00
22 Wed Sep 33.30 33.15 35.50 31.00 264.00
21 Tue Sep 31.35 24.75 32.00 22.30 378.00
20 Mon Sep 23.90 21.50 29.00 21.25 1210.00

PE of strike 210 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.10 0.10 0.05 670.00
23 Thu Sep 0.15 0.15 0.15 0.10 406.00
22 Wed Sep 0.15 0.15 0.15 0.10 941.00
21 Tue Sep 0.20 0.35 0.35 0.15 2627.00
20 Mon Sep 0.35 0.70 0.70 0.25 5748.00

Itc (ITC) 208 strike 208 CE charts 208 PE charts

Call of strike 208 is 30.45 in-of-the-money, but PE of strike 208 is 30.45 out-the-money.

CE of strike 208 has 30.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 31.00 35.00 35.00 31.00 14.00
23 Thu Sep 35.00 35.50 35.50 35.00 2.00
22 Wed Sep 35.50 34.85 37.00 34.40 8.00
21 Tue Sep 34.45 28.25 34.45 25.05 23.00
20 Mon Sep 26.75 23.95 30.60 23.95 23.00

PE of strike 208 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.05 0.10 0.05 50.00
23 Thu Sep 0.10 0.10 0.15 0.05 35.00
22 Wed Sep 0.10 0.10 0.15 0.05 172.00
21 Tue Sep 0.15 0.30 0.30 0.10 254.00
20 Mon Sep 0.30 0.65 0.65 0.20 248.00

Itc (ITC) 205 strike 205 CE charts 205 PE charts

Call of strike 205 is 33.45 in-of-the-money, but PE of strike 205 is 33.45 out-the-money.

CE of strike 205 has 33.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 33.50 37.40 37.40 33.00 23.00
23 Thu Sep 37.40 39.15 39.15 37.00 47.00
22 Wed Sep 39.95 38.00 40.00 36.70 28.00
21 Tue Sep 36.30 29.30 36.60 27.65 78.00
20 Mon Sep 28.50 26.25 33.50 26.25 83.00

PE of strike 205 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.10 0.10 0.05 141.00
23 Thu Sep 0.10 0.10 0.15 0.05 159.00
22 Wed Sep 0.10 0.10 0.15 0.10 204.00
21 Tue Sep 0.15 0.20 0.25 0.10 447.00
20 Mon Sep 0.25 0.45 0.45 0.20 718.00

Itc (ITC) 203 strike 203 CE charts 203 PE charts

Call of strike 203 is 35.45 in-of-the-money, but PE of strike 203 is 35.45 out-the-money.

CE of strike 203 has 35.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 41.65 0.00 0.00 0.00 0.00
23 Thu Sep 41.65 41.65 41.65 41.65 1.00
22 Wed Sep 39.30 39.30 39.30 39.30 1.00
21 Tue Sep 36.50 33.55 36.50 30.85 4.00
20 Mon Sep 33.25 30.25 33.25 30.25 2.00

PE of strike 203 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.05 0.10 0.05 25.00
23 Thu Sep 0.15 0.15 0.15 0.05 12.00
22 Wed Sep 0.15 0.15 0.15 0.10 53.00
21 Tue Sep 0.15 0.20 0.25 0.10 72.00
20 Mon Sep 0.25 0.25 0.25 0.15 109.00

Itc (ITC) 200 strike 200 CE charts 200 PE charts

Call of strike 200 is 38.45 in-of-the-money, but PE of strike 200 is 38.45 out-the-money.

CE of strike 200 has 38.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 38.25 43.00 43.05 38.20 18.00
23 Thu Sep 42.70 43.85 44.30 42.00 116.00
22 Wed Sep 43.10 43.25 45.40 41.75 128.00
21 Tue Sep 41.30 34.20 42.00 33.00 84.00
20 Mon Sep 34.65 30.70 39.00 30.70 106.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.10 0.10 0.05 493.00
23 Thu Sep 0.05 0.10 0.10 0.05 338.00
22 Wed Sep 0.10 0.10 0.15 0.05 747.00
21 Tue Sep 0.15 0.20 0.20 0.10 635.00
20 Mon Sep 0.20 0.30 0.30 0.15 953.00

Itc (ITC) 198 strike 198 CE charts 198 PE charts

Call of strike 198 is 40.45 in-of-the-money, but PE of strike 198 is 40.45 out-the-money.

CE of strike 198 has 40.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 18.80 0.00 0.00 0.00 0.00
23 Thu Sep 18.80 0.00 0.00 0.00 0.00
22 Wed Sep 18.80 0.00 0.00 0.00 0.00
21 Tue Sep 18.80 0.00 0.00 0.00 0.00
20 Mon Sep 18.80 0.00 0.00 0.00 0.00

PE of strike 198 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.05 0.10 0.05 18.00
23 Thu Sep 0.10 0.10 0.10 0.10 5.00
22 Wed Sep 0.10 0.10 0.10 0.05 18.00
21 Tue Sep 0.10 0.15 0.20 0.10 19.00
20 Mon Sep 0.20 0.20 0.20 0.15 28.00

Itc (ITC) 195 strike 195 CE charts 195 PE charts

Call of strike 195 is 43.45 in-of-the-money, but PE of strike 195 is 43.45 out-the-money.

CE of strike 195 has 43.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 49.15 0.00 0.00 0.00 0.00
23 Thu Sep 49.15 0.00 0.00 0.00 0.00
22 Wed Sep 49.15 48.50 49.15 47.00 7.00
21 Tue Sep 39.85 38.45 39.85 38.45 3.00
20 Mon Sep 38.65 37.65 41.30 37.65 5.00

PE of strike 195 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.05 0.10 0.05 22.00
23 Thu Sep 0.05 0.10 0.10 0.05 107.00
22 Wed Sep 0.10 0.05 0.10 0.05 76.00
21 Tue Sep 0.10 0.10 0.15 0.05 83.00
20 Mon Sep 0.15 0.10 0.15 0.10 57.00

Itc (ITC) 193 strike 193 CE charts 193 PE charts

Call of strike 193 is 45.45 in-of-the-money, but PE of strike 193 is 45.45 out-the-money.

CE of strike 193 has 45.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 21.35 0.00 0.00 0.00 0.00
23 Thu Sep 21.35 0.00 0.00 0.00 0.00
22 Wed Sep 21.35 0.00 0.00 0.00 0.00
21 Tue Sep 21.35 0.00 0.00 0.00 0.00
20 Mon Sep 21.35 0.00 0.00 0.00 0.00

PE of strike 193 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.15 0.15 0.15 1.00
23 Thu Sep 0.15 0.00 0.00 0.00 0.00
22 Wed Sep 0.15 0.00 0.00 0.00 0.00
21 Tue Sep 0.15 0.10 0.15 0.10 3.00
20 Mon Sep 0.10 0.10 0.10 0.10 3.00

Itc (ITC) 190 strike 190 CE charts 190 PE charts

Call of strike 190 is 48.45 in-of-the-money, but PE of strike 190 is 48.45 out-the-money.

CE of strike 190 has 48.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 52.65 0.00 0.00 0.00 0.00
23 Thu Sep 52.65 54.70 54.70 52.25 6.00
22 Wed Sep 54.60 52.20 54.60 52.20 5.00
21 Tue Sep 51.85 44.50 51.85 44.50 8.00
20 Mon Sep 43.35 40.95 46.60 40.95 7.00

PE of strike 190 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.05 0.10 0.05 30.00
23 Thu Sep 0.05 0.05 0.10 0.05 53.00
22 Wed Sep 0.05 0.10 0.10 0.05 45.00
21 Tue Sep 0.10 0.10 0.15 0.05 165.00
20 Mon Sep 0.10 0.10 0.15 0.05 153.00

Itc (ITC) 188 strike 188 CE charts 188 PE charts

Call of strike 188 is 50.45 in-of-the-money, but PE of strike 188 is 50.45 out-the-money.

CE of strike 188 has 50.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 24.45 0.00 0.00 0.00 0.00
23 Thu Sep 24.45 0.00 0.00 0.00 0.00
22 Wed Sep 24.45 0.00 0.00 0.00 0.00
21 Tue Sep 24.45 0.00 0.00 0.00 0.00
20 Mon Sep 24.45 0.00 0.00 0.00 0.00

PE of strike 188 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 6.80 0.00 0.00 0.00 0.00
23 Thu Sep 6.80 0.00 0.00 0.00 0.00
22 Wed Sep 6.80 0.00 0.00 0.00 0.00
21 Tue Sep 6.80 0.00 0.00 0.00 0.00
20 Mon Sep 6.80 0.00 0.00 0.00 0.00

Itc (ITC) 185 strike 185 CE charts 185 PE charts

Call of strike 185 is 53.45 in-of-the-money, but PE of strike 185 is 53.45 out-the-money.

CE of strike 185 has 53.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 26.15 0.00 0.00 0.00 0.00
23 Thu Sep 26.15 0.00 0.00 0.00 0.00
22 Wed Sep 26.15 0.00 0.00 0.00 0.00
21 Tue Sep 26.15 0.00 0.00 0.00 0.00
20 Mon Sep 26.15 0.00 0.00 0.00 0.00

PE of strike 185 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.05 0.05 0.05 10.00
23 Thu Sep 0.05 0.05 0.05 0.05 3.00
22 Wed Sep 0.05 0.05 0.10 0.05 38.00
21 Tue Sep 0.10 0.10 0.10 0.10 7.00
20 Mon Sep 0.10 0.05 0.15 0.05 9.00

Itc (ITC) 183 strike 183 CE charts 183 PE charts

Call of strike 183 is 55.45 in-of-the-money, but PE of strike 183 is 55.45 out-the-money.

CE of strike 183 has 55.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 27.90 0.00 0.00 0.00 0.00
23 Thu Sep 27.90 0.00 0.00 0.00 0.00
22 Wed Sep 27.90 0.00 0.00 0.00 0.00
21 Tue Sep 27.90 0.00 0.00 0.00 0.00
20 Mon Sep 27.90 0.00 0.00 0.00 0.00

PE of strike 183 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 5.30 0.00 0.00 0.00 0.00
23 Thu Sep 5.30 0.00 0.00 0.00 0.00
22 Wed Sep 5.30 0.00 0.00 0.00 0.00
21 Tue Sep 5.30 0.00 0.00 0.00 0.00
20 Mon Sep 5.30 0.00 0.00 0.00 0.00

Itc (ITC) 180 strike 180 CE charts 180 PE charts

Call of strike 180 is 58.45 in-of-the-money, but PE of strike 180 is 58.45 out-the-money.

CE of strike 180 has 58.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 33.00 0.00 0.00 0.00 0.00
23 Thu Sep 33.00 0.00 0.00 0.00 0.00
22 Wed Sep 33.00 0.00 0.00 0.00 0.00
21 Tue Sep 33.00 0.00 0.00 0.00 0.00
20 Mon Sep 33.00 0.00 0.00 0.00 0.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.10 0.10 0.05 51.00
23 Thu Sep 0.05 0.05 0.05 0.05 2.00
22 Wed Sep 0.10 0.05 0.10 0.05 17.00
21 Tue Sep 0.05 0.10 0.10 0.05 14.00
20 Mon Sep 0.10 0.15 0.15 0.05 19.00

Itc (ITC) 178 strike 178 CE charts 178 PE charts

Call of strike 178 is 60.45 in-of-the-money, but PE of strike 178 is 60.45 out-the-money.

CE of strike 178 has 60.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 31.55 0.00 0.00 0.00 0.00
23 Thu Sep 31.55 0.00 0.00 0.00 0.00
22 Wed Sep 31.55 0.00 0.00 0.00 0.00
21 Tue Sep 31.55 0.00 0.00 0.00 0.00
20 Mon Sep 31.55 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
24 Fri Sep 4.00 0.00 0.00 0.00 0.00
23 Thu Sep 4.00 0.00 0.00 0.00 0.00
22 Wed Sep 4.00 0.00 0.00 0.00 0.00
21 Tue Sep 4.00 0.00 0.00 0.00 0.00
20 Mon Sep 4.00 0.00 0.00 0.00 0.00

Itc (ITC) 175 strike 175 CE charts 175 PE charts

Call of strike 175 is 63.45 in-of-the-money, but PE of strike 175 is 63.45 out-the-money.

CE of strike 175 has 63.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 37.00 0.00 0.00 0.00 0.00
23 Thu Sep 37.00 0.00 0.00 0.00 0.00
22 Wed Sep 37.00 0.00 0.00 0.00 0.00
21 Tue Sep 37.00 0.00 0.00 0.00 0.00
20 Mon Sep 37.00 0.00 0.00 0.00 0.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.05 0.05 0.05 19.00
23 Thu Sep 0.10 0.00 0.00 0.00 0.00
22 Wed Sep 0.10 0.00 0.00 0.00 0.00
21 Tue Sep 0.10 0.10 0.10 0.10 30.00
20 Mon Sep 0.10 0.10 0.10 0.10 1.00

Itc (ITC) 173 strike 173 CE charts 173 PE charts

Call of strike 173 is 65.45 in-of-the-money, but PE of strike 173 is 65.45 out-the-money.

CE of strike 173 has 65.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 35.45 0.00 0.00 0.00 0.00
23 Thu Sep 35.45 0.00 0.00 0.00 0.00
22 Wed Sep 35.45 0.00 0.00 0.00 0.00
21 Tue Sep 35.45 0.00 0.00 0.00 0.00
20 Mon Sep 35.45 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
24 Fri Sep 2.95 0.00 0.00 0.00 0.00
23 Thu Sep 2.95 0.00 0.00 0.00 0.00
22 Wed Sep 2.95 0.00 0.00 0.00 0.00
21 Tue Sep 2.95 0.00 0.00 0.00 0.00
20 Mon Sep 2.95 0.00 0.00 0.00 0.00

Itc (ITC) 170 strike 170 CE charts 170 PE charts

Call of strike 170 is 68.45 in-of-the-money, but PE of strike 170 is 68.45 out-the-money.

CE of strike 170 has 68.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 37.50 0.00 0.00 0.00 0.00
23 Thu Sep 37.50 0.00 0.00 0.00 0.00
22 Wed Sep 37.50 0.00 0.00 0.00 0.00
21 Tue Sep 37.50 0.00 0.00 0.00 0.00
20 Mon Sep 37.50 0.00 0.00 0.00 0.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.05 0.05 0.05 6.00
23 Thu Sep 0.05 0.05 0.05 0.05 4.00
22 Wed Sep 0.10 0.05 0.10 0.05 3.00
21 Tue Sep 0.05 0.10 0.10 0.05 10.00
20 Mon Sep 0.05 0.05 0.10 0.05 10.00

Itc (ITC) 168 strike 168 CE charts 168 PE charts

Call of strike 168 is 70.45 in-of-the-money, but PE of strike 168 is 70.45 out-the-money.

CE of strike 168 has 70.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 39.55 0.00 0.00 0.00 0.00
23 Thu Sep 39.55 0.00 0.00 0.00 0.00
22 Wed Sep 39.55 0.00 0.00 0.00 0.00
21 Tue Sep 39.55 0.00 0.00 0.00 0.00
20 Mon Sep 39.55 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
24 Fri Sep 2.10 0.00 0.00 0.00 0.00
23 Thu Sep 2.10 0.00 0.00 0.00 0.00
22 Wed Sep 2.10 0.00 0.00 0.00 0.00
21 Tue Sep 2.10 0.00 0.00 0.00 0.00
20 Mon Sep 2.10 0.00 0.00 0.00 0.00

Itc (ITC) 165 strike 165 CE charts 165 PE charts

Call of strike 165 is 73.45 in-of-the-money, but PE of strike 165 is 73.45 out-the-money.

CE of strike 165 has 73.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 41.70 0.00 0.00 0.00 0.00
23 Thu Sep 41.70 0.00 0.00 0.00 0.00
22 Wed Sep 41.70 0.00 0.00 0.00 0.00
21 Tue Sep 41.70 0.00 0.00 0.00 0.00
20 Mon Sep 41.70 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
24 Fri Sep 1.80 0.00 0.00 0.00 0.00
23 Thu Sep 1.80 0.00 0.00 0.00 0.00
22 Wed Sep 1.80 0.00 0.00 0.00 0.00
21 Tue Sep 1.80 0.00 0.00 0.00 0.00
20 Mon Sep 1.80 0.00 0.00 0.00 0.00

Itc (ITC) 163 strike 163 CE charts 163 PE charts

Call of strike 163 is 75.45 in-of-the-money, but PE of strike 163 is 75.45 out-the-money.

CE of strike 163 has 75.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 43.85 0.00 0.00 0.00 0.00
23 Thu Sep 43.85 0.00 0.00 0.00 0.00
22 Wed Sep 43.85 0.00 0.00 0.00 0.00
21 Tue Sep 43.85 0.00 0.00 0.00 0.00
20 Mon Sep 43.85 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
24 Fri Sep 1.50 0.00 0.00 0.00 0.00
23 Thu Sep 1.50 0.00 0.00 0.00 0.00
22 Wed Sep 1.50 0.00 0.00 0.00 0.00
21 Tue Sep 1.50 0.00 0.00 0.00 0.00
20 Mon Sep 1.50 0.00 0.00 0.00 0.00

Itc (ITC) 160 strike 160 CE charts 160 PE charts

Call of strike 160 is 78.45 in-of-the-money, but PE of strike 160 is 78.45 out-the-money.

CE of strike 160 has 78.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 46.10 0.00 0.00 0.00 0.00
23 Thu Sep 46.10 0.00 0.00 0.00 0.00
22 Wed Sep 46.10 0.00 0.00 0.00 0.00
21 Tue Sep 46.10 0.00 0.00 0.00 0.00
20 Mon Sep 46.10 0.00 0.00 0.00 0.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.00 0.00 0.00 0.00
23 Thu Sep 0.05 0.00 0.00 0.00 0.00
22 Wed Sep 0.05 0.00 0.00 0.00 0.00
21 Tue Sep 0.05 0.00 0.00 0.00 0.00
20 Mon Sep 0.05 0.00 0.00 0.00 0.00

Itc (ITC) 158 strike 158 CE charts 158 PE charts

Call of strike 158 is 80.45 in-of-the-money, but PE of strike 158 is 80.45 out-the-money.

CE of strike 158 has 80.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 48.35 0.00 0.00 0.00 0.00
23 Thu Sep 48.35 0.00 0.00 0.00 0.00
22 Wed Sep 48.35 0.00 0.00 0.00 0.00
21 Tue Sep 48.35 0.00 0.00 0.00 0.00
20 Mon Sep 48.35 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
24 Fri Sep 1.00 0.00 0.00 0.00 0.00
23 Thu Sep 1.00 0.00 0.00 0.00 0.00
22 Wed Sep 1.00 0.00 0.00 0.00 0.00
21 Tue Sep 1.00 0.00 0.00 0.00 0.00
20 Mon Sep 1.00 0.00 0.00 0.00 0.00

Itc (ITC) 155 strike 155 CE charts 155 PE charts

Call of strike 155 is 83.45 in-of-the-money, but PE of strike 155 is 83.45 out-the-money.

CE of strike 155 has 83.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 85.45 0.00 0.00 0.00 0.00
23 Thu Sep 85.45 85.45 85.45 85.45 2.00
22 Wed Sep 50.65 0.00 0.00 0.00 0.00
21 Tue Sep 50.65 0.00 0.00 0.00 0.00
20 Mon Sep 50.65 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
24 Fri Sep 0.80 0.00 0.00 0.00 0.00
23 Thu Sep 0.80 0.00 0.00 0.00 0.00
22 Wed Sep 0.80 0.00 0.00 0.00 0.00
21 Tue Sep 0.80 0.00 0.00 0.00 0.00
20 Mon Sep 0.80 0.00 0.00 0.00 0.00

Itc (ITC) 153 strike 153 CE charts 153 PE charts

Call of strike 153 is 85.45 in-of-the-money, but PE of strike 153 is 85.45 out-the-money.

CE of strike 153 has 85.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 52.95 0.00 0.00 0.00 0.00
23 Thu Sep 52.95 0.00 0.00 0.00 0.00
22 Wed Sep 52.95 0.00 0.00 0.00 0.00
21 Tue Sep 52.95 0.00 0.00 0.00 0.00
20 Mon Sep 52.95 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
24 Fri Sep 0.65 0.00 0.00 0.00 0.00
23 Thu Sep 0.65 0.00 0.00 0.00 0.00
22 Wed Sep 0.65 0.00 0.00 0.00 0.00
21 Tue Sep 0.65 0.00 0.00 0.00 0.00
20 Mon Sep 0.65 0.00 0.00 0.00 0.00

Itc (ITC) 150 strike 150 CE charts 150 PE charts

Call of strike 150 is 88.45 in-of-the-money, but PE of strike 150 is 88.45 out-the-money.

CE of strike 150 has 88.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 55.30 0.00 0.00 0.00 0.00
23 Thu Sep 55.30 0.00 0.00 0.00 0.00
22 Wed Sep 55.30 0.00 0.00 0.00 0.00
21 Tue Sep 55.30 0.00 0.00 0.00 0.00
20 Mon Sep 55.30 0.00 0.00 0.00 0.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.05 0.05 0.05 1.00
23 Thu Sep 0.15 0.00 0.00 0.00 0.00
22 Wed Sep 0.15 0.15 0.15 0.15 2.00
21 Tue Sep 0.10 0.00 0.00 0.00 0.00
20 Mon Sep 0.10 0.00 0.00 0.00 0.00

Itc (ITC) 148 strike 148 CE charts 148 PE charts

Call of strike 148 is 90.45 in-of-the-money, but PE of strike 148 is 90.45 out-the-money.

CE of strike 148 has 90.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 57.65 0.00 0.00 0.00 0.00
23 Thu Sep 57.65 0.00 0.00 0.00 0.00
22 Wed Sep 57.65 0.00 0.00 0.00 0.00
21 Tue Sep 57.65 0.00 0.00 0.00 0.00
20 Mon Sep 57.65 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
24 Fri Sep 0.40 0.00 0.00 0.00 0.00
23 Thu Sep 0.40 0.00 0.00 0.00 0.00
22 Wed Sep 0.40 0.00 0.00 0.00 0.00
21 Tue Sep 0.40 0.00 0.00 0.00 0.00
20 Mon Sep 0.40 0.00 0.00 0.00 0.00

Itc (ITC) 145 strike 145 CE charts 145 PE charts

Call of strike 145 is 93.45 in-of-the-money, but PE of strike 145 is 93.45 out-the-money.

CE of strike 145 has 93.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 60.05 0.00 0.00 0.00 0.00
23 Thu Sep 60.05 0.00 0.00 0.00 0.00
22 Wed Sep 60.05 0.00 0.00 0.00 0.00
21 Tue Sep 60.05 0.00 0.00 0.00 0.00
20 Mon Sep 60.05 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
24 Fri Sep 0.30 0.00 0.00 0.00 0.00
23 Thu Sep 0.30 0.00 0.00 0.00 0.00
22 Wed Sep 0.30 0.00 0.00 0.00 0.00
21 Tue Sep 0.30 0.00 0.00 0.00 0.00
20 Mon Sep 0.30 0.00 0.00 0.00 0.00

Itc (ITC) 143 strike 143 CE charts 143 PE charts

Call of strike 143 is 95.45 in-of-the-money, but PE of strike 143 is 95.45 out-the-money.

CE of strike 143 has 95.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 62.45 0.00 0.00 0.00 0.00
23 Thu Sep 62.45 0.00 0.00 0.00 0.00
22 Wed Sep 62.45 0.00 0.00 0.00 0.00
21 Tue Sep 62.45 0.00 0.00 0.00 0.00
20 Mon Sep 62.45 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
24 Fri Sep 0.05 0.05 0.05 0.05 1.00
23 Thu Sep 0.10 0.00 0.00 0.00 0.00
22 Wed Sep 0.10 0.00 0.00 0.00 0.00
21 Tue Sep 0.10 0.00 0.00 0.00 0.00
20 Mon Sep 0.10 0.00 0.00 0.00 0.00

Itc (ITC) 140 strike 140 CE charts 140 PE charts

Call of strike 140 is 98.45 in-of-the-money, but PE of strike 140 is 98.45 out-the-money.

CE of strike 140 has 98.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 95.00 0.00 0.00 0.00 0.00
23 Thu Sep 95.00 0.00 0.00 0.00 0.00
22 Wed Sep 95.00 0.00 0.00 0.00 0.00
21 Tue Sep 95.00 0.00 0.00 0.00 0.00
20 Mon Sep 95.00 95.00 95.00 95.00 1.00

PE of strike 140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.05 0.00 0.00 0.00 0.00
23 Thu Sep 0.05 0.00 0.00 0.00 0.00
22 Wed Sep 0.05 0.00 0.00 0.00 0.00
21 Tue Sep 0.05 0.00 0.00 0.00 0.00
20 Mon Sep 0.05 0.00 0.00 0.00 0.00

Itc (ITC) 138 strike 138 CE charts 138 PE charts

Call of strike 138 is 100.45 in-of-the-money, but PE of strike 138 is 100.45 out-the-money.

CE of strike 138 has 100.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 67.30 0.00 0.00 0.00 0.00
23 Thu Sep 67.30 0.00 0.00 0.00 0.00
22 Wed Sep 67.30 0.00 0.00 0.00 0.00
21 Tue Sep 67.30 0.00 0.00 0.00 0.00
20 Mon Sep 67.30 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
24 Fri Sep 0.05 0.10 0.10 0.05 2.00
23 Thu Sep 0.15 0.15 0.15 0.15 1.00
22 Wed Sep 0.15 0.00 0.00 0.00 0.00
21 Tue Sep 0.15 0.00 0.00 0.00 0.00
20 Mon Sep 0.15 0.15 0.15 0.15 1.00

Itc (ITC) 135 strike 135 CE charts 135 PE charts

Call of strike 135 is 103.45 in-of-the-money, but PE of strike 135 is 103.45 out-the-money.

CE of strike 135 has 103.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 69.75 0.00 0.00 0.00 0.00
23 Thu Sep 69.75 0.00 0.00 0.00 0.00
22 Wed Sep 69.75 0.00 0.00 0.00 0.00
21 Tue Sep 69.75 0.00 0.00 0.00 0.00
20 Mon Sep 69.75 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
24 Fri Sep 0.05 0.10 0.10 0.05 2.00
23 Thu Sep 0.05 0.00 0.00 0.00 0.00
22 Wed Sep 0.05 0.00 0.00 0.00 0.00
21 Tue Sep 0.05 0.00 0.00 0.00 0.00
20 Mon Sep 0.05 0.00 0.00 0.00 0.00

Itc (ITC) 133 strike 133 CE charts 133 PE charts

Call of strike 133 is 105.45 in-of-the-money, but PE of strike 133 is 105.45 out-the-money.

CE of strike 133 has 105.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 72.20 0.00 0.00 0.00 0.00
23 Thu Sep 72.20 0.00 0.00 0.00 0.00
22 Wed Sep 72.20 0.00 0.00 0.00 0.00
21 Tue Sep 72.20 0.00 0.00 0.00 0.00
20 Mon Sep 72.20 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
24 Fri Sep 0.05 0.05 0.05 0.05 1.00
23 Thu Sep 0.05 0.05 0.05 0.05 2.00
22 Wed Sep 0.10 0.00 0.00 0.00 0.00
21 Tue Sep 0.10 0.00 0.00 0.00 0.00
20 Mon Sep 0.10 0.15 0.15 0.10 2.00

Itc (ITC) 130 strike 130 CE charts 130 PE charts

Call of strike 130 is 108.45 in-of-the-money, but PE of strike 130 is 108.45 out-the-money.

CE of strike 130 has 108.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 74.65 0.00 0.00 0.00 0.00
23 Thu Sep 74.65 0.00 0.00 0.00 0.00
22 Wed Sep 74.65 0.00 0.00 0.00 0.00
21 Tue Sep 74.65 0.00 0.00 0.00 0.00
20 Mon Sep 74.65 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
24 Fri Sep 0.05 0.05 0.05 0.05 1.00
23 Thu Sep 0.05 0.00 0.00 0.00 0.00
22 Wed Sep 0.05 0.00 0.00 0.00 0.00
21 Tue Sep 0.05 0.05 0.05 0.05 2.00
20 Mon Sep 0.10 0.00 0.00 0.00 0.00

Itc (ITC) 128 strike 128 CE charts 128 PE charts

Call of strike 128 is 110.45 in-of-the-money, but PE of strike 128 is 110.45 out-the-money.

CE of strike 128 has 110.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 77.10 0.00 0.00 0.00 0.00
23 Thu Sep 77.10 0.00 0.00 0.00 0.00
22 Wed Sep 77.10 0.00 0.00 0.00 0.00
21 Tue Sep 77.10 0.00 0.00 0.00 0.00
20 Mon Sep 77.10 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
24 Fri Sep 0.05 0.10 0.10 0.05 2.00
23 Thu Sep 0.05 0.00 0.00 0.00 0.00
22 Wed Sep 0.05 0.00 0.00 0.00 0.00
21 Tue Sep 0.05 0.05 0.05 0.05 3.00
20 Mon Sep 0.05 0.00 0.00 0.00 0.00