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
15 Tue Jun 207.05 207.55 208.40 207.00 148.543 lakhs
14 Mon Jun 207.30 207.95 208.45 205.20 176.779 lakhs
11 Fri Jun 207.90 210.30 210.45 207.75 214.243 lakhs
10 Thu Jun 209.30 208.70 211.40 207.50 307.196 lakhs
09 Wed Jun 212.50 214.00 214.75 211.50 248.879 lakhs
08 Tue Jun 213.65 212.20 214.25 211.20 212.614 lakhs
07 Mon Jun 211.45 210.40 212.40 210.20 314.333 lakhs
04 Fri Jun 208.75 209.50 209.70 208.00 301.26 lakhs
03 Thu Jun 209.05 210.75 210.75 208.70 466.575 lakhs
02 Wed Jun 209.00 210.50 212.45 208.60 966.55 lakhs
nse chart

My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 207.8, but if it comes above 207.8, then a intra day buy could be more profitable.
If you take a sell trade below 207.8, then use 207.8 as stoploss and 204.6 as target. However if you take a buy trade in stock , then use 207.8 as stoploss and 210.43 as target.

  • Price action analysis of ITC based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of ITC based on a short to mid term time period is negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, specially if selected time duration is small

  • Price action analysis of ITC based on a mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

Itc (ITC) 220 call [CE] price option chart analysis 24 Thu Jun 2021 expiry

ITC call of strike 220 is trading at 0.80 on 15 Tue Jun and it has an open interest of 12982400 and total traded volume is 123095040000

Date (CE) call Price Open High Low Open Interest
15 Tue Jun 0.80 1.00 1.00 0.75 4057.00
14 Mon Jun 0.95 1.15 1.20 0.80 5405.00
11 Fri Jun 1.20 1.55 1.65 1.15 8658.00
10 Thu Jun 1.55 1.25 1.90 1.15 11054.00
09 Wed Jun 1.40 1.65 1.75 1.20 7636.00
08 Tue Jun 1.65 1.55 1.75 1.25 11442.00
07 Mon Jun 1.50 1.40 1.65 1.30 7658.00
04 Fri Jun 1.20 1.20 1.45 1.10 7994.00
03 Thu Jun 1.35 1.80 1.80 1.25 9571.00
02 Wed Jun 1.50 3.20 3.65 1.40 28896.00
 chart Itc (ITC) 220 call [CE]  price option chart analysis

The underlying equity is trading at 207.05 which means that call of strike 220 is OTM call option (out of the money)

There is no intrinsic value in this Call option

Lot size of ITC ITC Limited is 3200

Total traded contracts are 4,057
Total Open Interest for call (CE) of strike 220 is 12,982,400

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

  • 210 with open interest of 5283.00
  • 215 with open interest of 4527.00
  • 220 with open interest of 4057.00
  • 230 with open interest of 1771.00
  • 240 with open interest of 1243.00

Itc (ITC) maximum open interest Put

Maximum Put writing has been done for strikes

  • 200 with open interest of 1635.00
  • 205 with open interest of 938.00
  • 210 with open interest of 794.00
  • 190 with open interest of 716.00
  • 195 with open interest of 547.00

ITC (CE) call of strike 220 of expiry 24 Jun is trading at 0.80 on 15 Tue Jun, and it has an open interest of 12982400 and total traded volume is 123095040000 while call of strike 210 and put of strike 200 have maximum open interest.

Click here for ITC 210 Call price

Click here for ITC 200 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) 208 strike 208 CE charts 208 PE charts

Call of strike 208 is 0.94999999999999 out-of-the-money, but PE of strike 208 is 0.94999999999999 in-the-money.

CE of strike 208 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 3.45 4.00 4.20 3.35 1031.00
14 Mon Jun 3.90 4.45 4.60 3.10 1182.00
11 Fri Jun 4.50 5.90 5.90 4.40 646.00
10 Thu Jun 5.55 4.75 6.65 4.00 788.00
09 Wed Jun 4.35 5.10 5.45 3.80 816.00

Intrinsic value in this PE of strike 208 is of 0.94999999999999 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 3.45 3.20 3.60 3.10 509.00
14 Mon Jun 3.60 3.80 5.20 3.40 538.00
11 Fri Jun 3.60 2.55 3.75 2.50 564.00
10 Thu Jun 3.20 4.20 4.20 2.45 788.00
09 Wed Jun 4.05 3.70 4.55 3.25 626.00

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

Call of strike 210 is 2.95 out-of-the-money, but PE of strike 210 is 2.95 in-the-money.

CE of strike 210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 2.50 3.00 3.15 2.40 5283.00
14 Mon Jun 2.90 3.60 3.60 2.30 5714.00
11 Fri Jun 3.40 4.60 4.60 3.35 5609.00
10 Thu Jun 4.35 3.35 5.25 3.15 10591.00
09 Wed Jun 3.40 4.05 4.25 2.90 6361.00

Intrinsic value in this PE of strike 210 is of 2.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 5.00 4.60 5.20 4.45 794.00
14 Mon Jun 5.05 3.20 6.90 3.20 1047.00
11 Fri Jun 5.00 4.00 5.20 3.80 1222.00
10 Thu Jun 4.35 4.95 5.30 3.45 2352.00
09 Wed Jun 5.55 5.00 6.20 4.45 1698.00

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

Call of strike 213 is 5.95 out-of-the-money, but PE of strike 213 is 5.95 in-the-money.

CE of strike 213 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 1.80 2.00 2.30 1.75 1035.00
14 Mon Jun 2.15 2.60 2.70 1.70 1310.00
11 Fri Jun 2.60 3.45 3.50 2.55 1254.00
10 Thu Jun 3.30 2.65 4.00 2.40 1979.00
09 Wed Jun 2.70 3.15 3.30 2.30 1480.00

Intrinsic value in this PE of strike 213 is of 5.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 6.85 6.50 6.95 6.25 130.00
14 Mon Jun 6.90 6.80 8.75 6.55 203.00
11 Fri Jun 6.70 5.50 6.90 5.20 214.00
10 Thu Jun 5.85 6.50 7.00 4.80 411.00
09 Wed Jun 7.35 6.50 8.00 6.10 508.00

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

Call of strike 215 is 7.95 out-of-the-money, but PE of strike 215 is 7.95 in-the-money.

CE of strike 215 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 1.35 1.65 1.65 1.25 4527.00
14 Mon Jun 1.65 1.90 1.95 1.30 5061.00
11 Fri Jun 1.95 2.55 2.65 1.90 5628.00
10 Thu Jun 2.50 2.00 3.20 1.90 7414.00
09 Wed Jun 2.15 2.85 2.85 1.90 6181.00

Intrinsic value in this PE of strike 215 is of 7.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 8.80 8.35 8.95 8.15 98.00
14 Mon Jun 8.80 8.50 10.90 8.50 239.00
11 Fri Jun 8.60 7.05 8.75 6.90 407.00
10 Thu Jun 7.60 8.45 8.85 6.40 629.00
09 Wed Jun 9.25 8.70 10.10 7.90 673.00

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

Call of strike 218 is 10.95 out-of-the-money, but PE of strike 218 is 10.95 in-the-money.

CE of strike 218 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 1.00 1.20 1.25 0.95 431.00
14 Mon Jun 1.20 1.35 1.50 1.00 971.00
11 Fri Jun 1.50 2.30 2.30 1.45 726.00
10 Thu Jun 1.95 1.60 2.40 1.45 1017.00
09 Wed Jun 1.70 2.00 2.10 1.45 1088.00

Intrinsic value in this PE of strike 218 is of 10.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 11.00 10.90 11.00 10.75 17.00
14 Mon Jun 10.95 10.95 11.95 10.80 27.00
11 Fri Jun 10.70 9.25 10.90 9.25 46.00
10 Thu Jun 9.60 10.00 10.30 8.95 35.00
09 Wed Jun 11.30 9.95 12.00 9.95 45.00

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

Call of strike 220 is 12.95 out-of-the-money, but PE of strike 220 is 12.95 in-the-money.

CE of strike 220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.80 1.00 1.00 0.75 4057.00
14 Mon Jun 0.95 1.15 1.20 0.80 5405.00
11 Fri Jun 1.20 1.55 1.65 1.15 8658.00
10 Thu Jun 1.55 1.25 1.90 1.15 11054.00
09 Wed Jun 1.40 1.65 1.75 1.20 7636.00

Intrinsic value in this PE of strike 220 is of 12.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 13.20 11.90 13.50 11.90 80.00
14 Mon Jun 13.20 12.75 15.05 12.75 85.00
11 Fri Jun 12.95 11.00 13.00 10.85 58.00
10 Thu Jun 11.80 13.20 13.20 10.20 110.00
09 Wed Jun 13.35 12.80 14.65 11.90 116.00

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

Call of strike 223 is 15.95 out-of-the-money, but PE of strike 223 is 15.95 in-the-money.

CE of strike 223 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.55 0.75 0.80 0.50 236.00
14 Mon Jun 0.75 0.90 0.90 0.65 393.00
11 Fri Jun 0.95 1.25 1.25 0.90 435.00
10 Thu Jun 1.20 0.95 1.40 0.90 632.00
09 Wed Jun 1.10 1.20 1.35 1.00 494.00

Intrinsic value in this PE of strike 223 is of 15.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 15.70 15.65 15.70 15.65 2.00
14 Mon Jun 16.75 16.75 16.75 16.75 1.00
11 Fri Jun 13.00 13.00 13.00 13.00 2.00
10 Thu Jun 16.70 0.00 0.00 0.00 0.00
09 Wed Jun 16.70 0.00 0.00 0.00 0.00

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

Call of strike 225 is 17.95 out-of-the-money, but PE of strike 225 is 17.95 in-the-money.

CE of strike 225 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.45 0.60 0.60 0.40 918.00
14 Mon Jun 0.55 0.70 0.70 0.45 1587.00
11 Fri Jun 0.75 0.90 1.00 0.70 1718.00
10 Thu Jun 0.90 0.75 1.15 0.70 2092.00
09 Wed Jun 0.90 1.05 1.10 0.75 1995.00

Intrinsic value in this PE of strike 225 is of 17.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 17.90 17.90 17.90 17.90 1.00
14 Mon Jun 18.15 18.70 18.70 18.15 3.00
11 Fri Jun 16.70 15.35 16.70 15.35 2.00
10 Thu Jun 16.00 16.80 16.80 15.20 12.00
09 Wed Jun 18.00 16.65 18.35 16.50 8.00

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

Call of strike 228 is 20.95 out-of-the-money, but PE of strike 228 is 20.95 in-the-money.

CE of strike 228 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.40 0.45 0.45 0.35 62.00
14 Mon Jun 0.50 0.60 0.60 0.40 138.00
11 Fri Jun 0.60 0.75 0.80 0.60 103.00
10 Thu Jun 0.75 0.60 0.90 0.60 176.00
09 Wed Jun 0.75 0.85 0.90 0.70 159.00

Intrinsic value in this PE of strike 228 is of 20.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 24.25 0.00 0.00 0.00 0.00
14 Mon Jun 24.25 0.00 0.00 0.00 0.00
11 Fri Jun 24.25 0.00 0.00 0.00 0.00
10 Thu Jun 24.25 0.00 0.00 0.00 0.00
09 Wed Jun 24.25 0.00 0.00 0.00 0.00

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

Call of strike 230 is 22.95 out-of-the-money, but PE of strike 230 is 22.95 in-the-money.

CE of strike 230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.35 0.45 0.45 0.35 1771.00
14 Mon Jun 0.45 0.50 0.55 0.35 1946.00
11 Fri Jun 0.55 0.70 0.70 0.50 2167.00
10 Thu Jun 0.70 0.60 0.85 0.50 4339.00
09 Wed Jun 0.65 0.75 0.85 0.60 3395.00

Intrinsic value in this PE of strike 230 is of 22.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 22.70 22.50 22.70 22.00 6.00
14 Mon Jun 23.50 21.80 24.65 21.80 8.00
11 Fri Jun 22.20 19.85 22.20 19.85 10.00
10 Thu Jun 20.55 22.10 22.25 20.00 14.00
09 Wed Jun 22.75 21.40 23.50 21.00 13.00

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

Call of strike 233 is 25.95 out-of-the-money, but PE of strike 233 is 25.95 in-the-money.

CE of strike 233 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.30 0.35 0.35 0.25 36.00
14 Mon Jun 0.35 0.30 0.40 0.30 33.00
11 Fri Jun 0.45 0.55 0.55 0.45 51.00
10 Thu Jun 0.55 0.55 0.65 0.45 42.00
09 Wed Jun 0.55 0.70 0.70 0.55 20.00

Intrinsic value in this PE of strike 233 is of 25.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 27.65 0.00 0.00 0.00 0.00
14 Mon Jun 27.65 0.00 0.00 0.00 0.00
11 Fri Jun 27.65 0.00 0.00 0.00 0.00
10 Thu Jun 27.65 0.00 0.00 0.00 0.00
09 Wed Jun 27.65 0.00 0.00 0.00 0.00

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

Call of strike 235 is 27.95 out-of-the-money, but PE of strike 235 is 27.95 in-the-money.

CE of strike 235 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.30 0.30 0.30 0.25 97.00
14 Mon Jun 0.35 0.40 0.40 0.25 395.00
11 Fri Jun 0.40 0.50 0.50 0.35 346.00
10 Thu Jun 0.45 0.45 0.55 0.35 690.00
09 Wed Jun 0.50 0.60 0.60 0.45 294.00

Intrinsic value in this PE of strike 235 is of 27.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 26.85 26.85 26.85 26.85 1.00
14 Mon Jun 26.70 0.00 0.00 0.00 0.00
11 Fri Jun 26.70 26.70 26.70 26.70 1.00
10 Thu Jun 25.15 25.85 25.85 25.15 2.00
09 Wed Jun 28.40 26.75 28.40 26.10 3.00

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

Call of strike 238 is 30.95 out-of-the-money, but PE of strike 238 is 30.95 in-the-money.

CE of strike 238 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.25 0.25 0.25 0.25 6.00
14 Mon Jun 0.25 0.30 0.30 0.25 26.00
11 Fri Jun 0.35 0.35 0.40 0.35 21.00
10 Thu Jun 0.40 0.35 0.50 0.35 88.00
09 Wed Jun 0.45 0.35 0.50 0.35 12.00

Intrinsic value in this PE of strike 238 is of 30.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 31.25 0.00 0.00 0.00 0.00
14 Mon Jun 31.25 0.00 0.00 0.00 0.00
11 Fri Jun 31.25 0.00 0.00 0.00 0.00
10 Thu Jun 31.25 0.00 0.00 0.00 0.00
09 Wed Jun 31.25 0.00 0.00 0.00 0.00

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

Call of strike 240 is 32.95 out-of-the-money, but PE of strike 240 is 32.95 in-the-money.

CE of strike 240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.20 0.25 0.25 0.20 1243.00
14 Mon Jun 0.30 0.30 0.30 0.20 1659.00
11 Fri Jun 0.30 0.40 0.40 0.30 1285.00
10 Thu Jun 0.40 0.35 0.45 0.30 2425.00
09 Wed Jun 0.40 0.45 0.45 0.35 1403.00

Intrinsic value in this PE of strike 240 is of 32.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 31.70 0.00 0.00 0.00 0.00
14 Mon Jun 31.70 0.00 0.00 0.00 0.00
11 Fri Jun 31.70 30.15 31.70 30.15 2.00
10 Thu Jun 30.00 29.45 30.00 29.45 4.00
09 Wed Jun 32.60 33.00 33.00 32.60 2.00

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

Call of strike 243 is 35.95 out-of-the-money, but PE of strike 243 is 35.95 in-the-money.

CE of strike 243 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.20 0.00 0.00 0.00 0.00
14 Mon Jun 0.20 0.20 0.20 0.15 13.00
11 Fri Jun 0.25 0.30 0.30 0.20 18.00
10 Thu Jun 0.30 0.25 0.30 0.25 25.00
09 Wed Jun 0.30 0.30 0.30 0.20 64.00

Intrinsic value in this PE of strike 243 is of 35.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 35.05 0.00 0.00 0.00 0.00
14 Mon Jun 35.05 0.00 0.00 0.00 0.00
11 Fri Jun 35.05 0.00 0.00 0.00 0.00
10 Thu Jun 35.05 0.00 0.00 0.00 0.00
09 Wed Jun 35.05 0.00 0.00 0.00 0.00

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

Call of strike 245 is 37.95 out-of-the-money, but PE of strike 245 is 37.95 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.15 0.15 0.20 0.10 63.00
14 Mon Jun 0.20 0.15 0.20 0.15 87.00
11 Fri Jun 0.20 0.25 0.30 0.15 175.00
10 Thu Jun 0.25 0.25 0.30 0.20 209.00
09 Wed Jun 0.25 0.30 0.30 0.20 63.00

Intrinsic value in this PE of strike 245 is of 37.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 37.00 0.00 0.00 0.00 0.00
14 Mon Jun 37.00 0.00 0.00 0.00 0.00
11 Fri Jun 37.00 0.00 0.00 0.00 0.00
10 Thu Jun 37.00 0.00 0.00 0.00 0.00
09 Wed Jun 37.00 0.00 0.00 0.00 0.00

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

Call of strike 248 is 40.95 out-of-the-money, but PE of strike 248 is 40.95 in-the-money.

CE of strike 248 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.20 0.00 0.00 0.00 0.00
14 Mon Jun 0.20 0.00 0.00 0.00 0.00
11 Fri Jun 0.20 0.20 0.20 0.20 1.00
10 Thu Jun 0.40 0.00 0.00 0.00 0.00
09 Wed Jun 0.40 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 248 is of 40.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 38.95 0.00 0.00 0.00 0.00
14 Mon Jun 38.95 0.00 0.00 0.00 0.00
11 Fri Jun 38.95 0.00 0.00 0.00 0.00
10 Thu Jun 38.95 0.00 0.00 0.00 0.00
09 Wed Jun 38.95 0.00 0.00 0.00 0.00

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

Call of strike 250 is 42.95 out-of-the-money, but PE of strike 250 is 42.95 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.15 0.15 0.20 0.10 419.00
14 Mon Jun 0.20 0.15 0.20 0.15 500.00
11 Fri Jun 0.20 0.25 0.25 0.15 821.00
10 Thu Jun 0.25 0.20 0.30 0.15 1179.00
09 Wed Jun 0.25 0.30 0.30 0.20 827.00

Intrinsic value in this PE of strike 250 is of 42.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 42.00 42.00 42.00 42.00 1.00
14 Mon Jun 42.70 42.50 42.75 42.50 9.00
11 Fri Jun 40.50 0.00 0.00 0.00 0.00
10 Thu Jun 40.50 39.70 40.50 39.40 4.00
09 Wed Jun 42.60 41.00 43.00 41.00 5.00

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

Call of strike 253 is 45.95 out-of-the-money, but PE of strike 253 is 45.95 in-the-money.

CE of strike 253 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 4.50 0.00 0.00 0.00 0.00
14 Mon Jun 4.50 0.00 0.00 0.00 0.00
11 Fri Jun 4.50 0.00 0.00 0.00 0.00
10 Thu Jun 4.50 0.00 0.00 0.00 0.00
09 Wed Jun 4.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 253 is of 45.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 43.05 0.00 0.00 0.00 0.00
14 Mon Jun 43.05 0.00 0.00 0.00 0.00
11 Fri Jun 43.05 0.00 0.00 0.00 0.00
10 Thu Jun 43.05 0.00 0.00 0.00 0.00
09 Wed Jun 43.05 0.00 0.00 0.00 0.00

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

Call of strike 255 is 47.95 out-of-the-money, but PE of strike 255 is 47.95 in-the-money.

CE of strike 255 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.10 0.10 0.10 0.10 12.00
14 Mon Jun 0.15 0.10 0.15 0.10 11.00
11 Fri Jun 0.15 0.15 0.20 0.15 14.00
10 Thu Jun 0.20 0.20 0.20 0.15 6.00
09 Wed Jun 0.20 0.25 0.25 0.15 18.00

Intrinsic value in this PE of strike 255 is of 47.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 45.10 0.00 0.00 0.00 0.00
14 Mon Jun 45.10 0.00 0.00 0.00 0.00
11 Fri Jun 45.10 0.00 0.00 0.00 0.00
10 Thu Jun 45.10 0.00 0.00 0.00 0.00
09 Wed Jun 45.10 0.00 0.00 0.00 0.00

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

Call of strike 258 is 50.95 out-of-the-money, but PE of strike 258 is 50.95 in-the-money.

CE of strike 258 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.45 0.00 0.00 0.00 0.00
14 Mon Jun 0.45 0.00 0.00 0.00 0.00
11 Fri Jun 0.45 0.00 0.00 0.00 0.00
10 Thu Jun 0.45 0.00 0.00 0.00 0.00
09 Wed Jun 0.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 258 is of 50.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 47.25 0.00 0.00 0.00 0.00
14 Mon Jun 47.25 0.00 0.00 0.00 0.00
11 Fri Jun 47.25 0.00 0.00 0.00 0.00
10 Thu Jun 47.25 0.00 0.00 0.00 0.00
09 Wed Jun 47.25 0.00 0.00 0.00 0.00

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

Call of strike 260 is 52.95 out-of-the-money, but PE of strike 260 is 52.95 in-the-money.

CE of strike 260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.10 0.15 0.15 0.05 129.00
14 Mon Jun 0.15 0.10 0.15 0.10 83.00
11 Fri Jun 0.15 0.20 0.20 0.15 212.00
10 Thu Jun 0.20 0.15 0.20 0.15 117.00
09 Wed Jun 0.20 0.25 0.25 0.15 136.00

Intrinsic value in this PE of strike 260 is of 52.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 52.00 0.00 0.00 0.00 0.00
14 Mon Jun 52.00 0.00 0.00 0.00 0.00
11 Fri Jun 52.00 51.60 52.00 51.60 3.00
10 Thu Jun 51.50 51.50 51.50 51.50 1.00
09 Wed Jun 52.00 52.00 52.00 52.00 1.00

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

Call of strike 263 is 55.95 out-of-the-money, but PE of strike 263 is 55.95 in-the-money.

CE of strike 263 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 3.10 0.00 0.00 0.00 0.00
14 Mon Jun 3.10 0.00 0.00 0.00 0.00
11 Fri Jun 3.10 0.00 0.00 0.00 0.00
10 Thu Jun 3.10 0.00 0.00 0.00 0.00
09 Wed Jun 3.10 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 263 is of 55.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 51.55 0.00 0.00 0.00 0.00
14 Mon Jun 51.55 0.00 0.00 0.00 0.00
11 Fri Jun 51.55 0.00 0.00 0.00 0.00
10 Thu Jun 51.55 0.00 0.00 0.00 0.00
09 Wed Jun 51.55 0.00 0.00 0.00 0.00

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

Call of strike 265 is 57.95 out-of-the-money, but PE of strike 265 is 57.95 in-the-money.

CE of strike 265 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.10 0.10 0.10 0.10 4.00
14 Mon Jun 0.10 0.10 0.10 0.10 9.00
11 Fri Jun 0.15 0.15 0.90 0.10 49.00
10 Thu Jun 0.15 0.15 0.15 0.15 3.00
09 Wed Jun 0.15 0.20 0.20 0.15 3.00

Intrinsic value in this PE of strike 265 is of 57.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 53.75 0.00 0.00 0.00 0.00
14 Mon Jun 53.75 0.00 0.00 0.00 0.00
11 Fri Jun 53.75 0.00 0.00 0.00 0.00
10 Thu Jun 53.75 0.00 0.00 0.00 0.00
09 Wed Jun 53.75 0.00 0.00 0.00 0.00

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

Call of strike 268 is 60.95 out-of-the-money, but PE of strike 268 is 60.95 in-the-money.

CE of strike 268 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 2.55 0.00 0.00 0.00 0.00
14 Mon Jun 2.55 0.00 0.00 0.00 0.00
11 Fri Jun 2.55 0.00 0.00 0.00 0.00
10 Thu Jun 2.55 0.00 0.00 0.00 0.00
09 Wed Jun 2.55 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 268 is of 60.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 56.00 0.00 0.00 0.00 0.00
14 Mon Jun 56.00 0.00 0.00 0.00 0.00
11 Fri Jun 56.00 0.00 0.00 0.00 0.00
10 Thu Jun 56.00 0.00 0.00 0.00 0.00
09 Wed Jun 56.00 0.00 0.00 0.00 0.00

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

Call of strike 270 is 62.95 out-of-the-money, but PE of strike 270 is 62.95 in-the-money.

CE of strike 270 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.05 0.05 0.05 0.05 5.00
14 Mon Jun 0.10 0.15 0.15 0.05 80.00
11 Fri Jun 0.15 0.10 0.15 0.10 45.00
10 Thu Jun 0.10 0.15 0.15 0.10 26.00
09 Wed Jun 0.15 0.15 0.20 0.10 33.00

Intrinsic value in this PE of strike 270 is of 62.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 58.20 0.00 0.00 0.00 0.00
14 Mon Jun 58.20 0.00 0.00 0.00 0.00
11 Fri Jun 58.20 0.00 0.00 0.00 0.00
10 Thu Jun 58.20 0.00 0.00 0.00 0.00
09 Wed Jun 58.20 0.00 0.00 0.00 0.00

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

Call of strike 273 is 65.95 out-of-the-money, but PE of strike 273 is 65.95 in-the-money.

CE of strike 273 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 2.10 0.00 0.00 0.00 0.00
14 Mon Jun 2.10 0.00 0.00 0.00 0.00
11 Fri Jun 2.10 0.00 0.00 0.00 0.00
10 Thu Jun 2.10 0.00 0.00 0.00 0.00
09 Wed Jun 2.10 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 273 is of 65.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 60.50 0.00 0.00 0.00 0.00
14 Mon Jun 60.50 0.00 0.00 0.00 0.00
11 Fri Jun 60.50 0.00 0.00 0.00 0.00
10 Thu Jun 60.50 0.00 0.00 0.00 0.00
09 Wed Jun 60.50 0.00 0.00 0.00 0.00

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

Call of strike 275 is 67.95 out-of-the-money, but PE of strike 275 is 67.95 in-the-money.

CE of strike 275 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.05 0.05 0.15 0.05 3.00
14 Mon Jun 0.10 0.10 0.10 0.10 11.00
11 Fri Jun 0.10 0.10 0.20 0.10 6.00
10 Thu Jun 0.10 0.10 0.15 0.10 16.00
09 Wed Jun 0.10 0.10 0.15 0.10 4.00

Intrinsic value in this PE of strike 275 is of 67.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 62.75 0.00 0.00 0.00 0.00
14 Mon Jun 62.75 0.00 0.00 0.00 0.00
11 Fri Jun 62.75 0.00 0.00 0.00 0.00
10 Thu Jun 62.75 0.00 0.00 0.00 0.00
09 Wed Jun 62.75 0.00 0.00 0.00 0.00

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

Call of strike 278 is 70.95 out-of-the-money, but PE of strike 278 is 70.95 in-the-money.

CE of strike 278 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.05 0.05 0.05 0.05 3.00
14 Mon Jun 0.05 0.05 0.10 0.05 6.00
11 Fri Jun 0.10 0.05 0.10 0.05 3.00
10 Thu Jun 0.10 0.00 0.00 0.00 0.00
09 Wed Jun 0.10 0.10 0.10 0.10 1.00

Intrinsic value in this PE of strike 278 is of 70.95 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 65.05 0.00 0.00 0.00 0.00
14 Mon Jun 65.05 0.00 0.00 0.00 0.00
11 Fri Jun 65.05 0.00 0.00 0.00 0.00
10 Thu Jun 65.05 0.00 0.00 0.00 0.00
09 Wed Jun 65.05 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 2.05 in-of-the-money, but PE of strike 205 is 2.05 out-the-money.

CE of strike 205 has 2.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 4.75 5.50 5.65 4.65 965.00
14 Mon Jun 5.25 5.95 6.00 4.15 1409.00
11 Fri Jun 5.90 7.70 7.70 5.75 989.00
10 Thu Jun 7.20 6.50 8.45 5.60 1298.00
09 Wed Jun 5.60 6.60 7.00 4.90 1160.00

PE of strike 205 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 2.25 2.35 2.40 2.05 938.00
14 Mon Jun 2.40 2.60 3.75 2.30 1293.00
11 Fri Jun 2.55 2.10 2.65 1.95 1410.00
10 Thu Jun 2.30 2.70 3.65 1.70 2706.00
09 Wed Jun 2.80 2.55 3.20 2.20 1574.00

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

Call of strike 203 is 4.05 in-of-the-money, but PE of strike 203 is 4.05 out-the-money.

CE of strike 203 has 4.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 6.50 6.85 7.10 6.40 28.00
14 Mon Jun 6.85 5.90 6.95 5.65 47.00
11 Fri Jun 7.65 9.20 9.20 7.60 34.00
10 Thu Jun 8.90 7.35 9.75 7.30 44.00
09 Wed Jun 7.10 8.20 8.35 6.85 25.00

PE of strike 203 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 1.55 1.60 1.60 1.40 425.00
14 Mon Jun 1.65 1.65 2.65 1.55 560.00
11 Fri Jun 1.80 1.45 1.85 1.40 481.00
10 Thu Jun 1.65 1.95 4.90 1.20 819.00
09 Wed Jun 1.95 1.75 2.20 1.55 527.00

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

Call of strike 200 is 7.05 in-of-the-money, but PE of strike 200 is 7.05 out-the-money.

CE of strike 200 has 7.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 8.45 9.60 9.80 8.35 487.00
14 Mon Jun 9.05 9.60 9.85 7.30 425.00
11 Fri Jun 9.60 11.60 11.70 9.40 602.00
10 Thu Jun 11.10 9.95 12.50 9.30 943.00
09 Wed Jun 9.20 10.70 10.85 8.30 515.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 1.05 1.10 1.10 0.95 1635.00
14 Mon Jun 1.20 1.15 1.85 1.10 2410.00
11 Fri Jun 1.25 1.25 1.30 1.00 2176.00
10 Thu Jun 1.25 1.40 1.45 0.90 3779.00
09 Wed Jun 1.40 1.30 1.55 1.15 2381.00

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

Call of strike 198 is 9.05 in-of-the-money, but PE of strike 198 is 9.05 out-the-money.

CE of strike 198 has 9.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 10.70 11.05 11.05 10.70 8.00
14 Mon Jun 10.90 10.80 10.90 10.80 3.00
11 Fri Jun 13.55 13.50 13.55 13.50 14.00
10 Thu Jun 13.15 13.50 13.50 13.00 4.00
09 Wed Jun 11.10 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
15 Tue Jun 0.75 0.75 0.80 0.70 344.00
14 Mon Jun 0.90 0.95 1.30 0.75 686.00
11 Fri Jun 0.90 0.80 0.95 0.75 335.00
10 Thu Jun 0.90 0.90 0.95 0.70 814.00
09 Wed Jun 1.00 0.95 1.10 0.85 507.00

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

Call of strike 195 is 12.05 in-of-the-money, but PE of strike 195 is 12.05 out-the-money.

CE of strike 195 has 12.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 13.00 14.35 14.35 13.00 29.00
14 Mon Jun 13.30 12.00 13.50 12.00 6.00
11 Fri Jun 13.90 15.00 15.05 13.90 4.00
10 Thu Jun 15.30 14.55 16.75 14.55 10.00
09 Wed Jun 13.65 14.25 14.40 12.50 12.00

PE of strike 195 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.55 0.50 0.60 0.45 547.00
14 Mon Jun 0.60 0.65 0.95 0.45 1097.00
11 Fri Jun 0.65 0.60 0.70 0.50 635.00
10 Thu Jun 0.70 0.75 0.80 0.45 1685.00
09 Wed Jun 0.75 0.80 0.80 0.60 1117.00

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

Call of strike 193 is 14.05 in-of-the-money, but PE of strike 193 is 14.05 out-the-money.

CE of strike 193 has 14.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 27.80 0.00 0.00 0.00 0.00
14 Mon Jun 27.80 0.00 0.00 0.00 0.00
11 Fri Jun 27.80 0.00 0.00 0.00 0.00
10 Thu Jun 27.80 0.00 0.00 0.00 0.00
09 Wed Jun 27.80 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
15 Tue Jun 0.40 0.30 0.40 0.30 119.00
14 Mon Jun 0.45 0.45 0.65 0.40 371.00
11 Fri Jun 0.45 0.45 0.50 0.45 95.00
10 Thu Jun 0.50 0.60 0.60 0.40 210.00
09 Wed Jun 0.55 0.55 0.60 0.50 192.00

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

Call of strike 190 is 17.05 in-of-the-money, but PE of strike 190 is 17.05 out-the-money.

CE of strike 190 has 17.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 17.95 19.20 19.20 17.95 16.00
14 Mon Jun 18.10 16.50 18.20 16.50 22.00
11 Fri Jun 18.45 18.60 18.75 17.25 17.00
10 Thu Jun 20.55 19.15 21.65 19.15 16.00
09 Wed Jun 18.30 19.65 19.90 18.00 8.00

PE of strike 190 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.35 0.30 0.35 0.25 716.00
14 Mon Jun 0.35 0.35 0.50 0.30 870.00
11 Fri Jun 0.40 0.35 0.40 0.30 683.00
10 Thu Jun 0.40 0.45 0.45 0.25 1261.00
09 Wed Jun 0.40 0.40 0.45 0.35 410.00

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

Call of strike 188 is 19.05 in-of-the-money, but PE of strike 188 is 19.05 out-the-money.

CE of strike 188 has 19.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 31.30 0.00 0.00 0.00 0.00
14 Mon Jun 31.30 0.00 0.00 0.00 0.00
11 Fri Jun 31.30 0.00 0.00 0.00 0.00
10 Thu Jun 31.30 0.00 0.00 0.00 0.00
09 Wed Jun 31.30 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
15 Tue Jun 0.25 0.30 0.30 0.25 3.00
14 Mon Jun 0.25 0.25 0.30 0.25 18.00
11 Fri Jun 0.25 0.25 0.30 0.25 36.00
10 Thu Jun 0.25 0.35 0.35 0.20 21.00
09 Wed Jun 0.35 0.35 0.35 0.35 1.00

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

Call of strike 185 is 22.05 in-of-the-money, but PE of strike 185 is 22.05 out-the-money.

CE of strike 185 has 22.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 19.60 0.00 0.00 0.00 0.00
14 Mon Jun 19.60 0.00 0.00 0.00 0.00
11 Fri Jun 19.60 0.00 0.00 0.00 0.00
10 Thu Jun 19.60 0.00 0.00 0.00 0.00
09 Wed Jun 19.60 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
15 Tue Jun 0.25 0.20 0.25 0.15 15.00
14 Mon Jun 0.25 0.20 0.30 0.20 124.00
11 Fri Jun 0.25 0.20 0.25 0.20 123.00
10 Thu Jun 0.25 0.25 0.25 0.20 45.00
09 Wed Jun 0.30 0.20 0.30 0.20 96.00

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

Call of strike 183 is 24.05 in-of-the-money, but PE of strike 183 is 24.05 out-the-money.

CE of strike 183 has 24.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 35.00 0.00 0.00 0.00 0.00
14 Mon Jun 35.00 0.00 0.00 0.00 0.00
11 Fri Jun 35.00 0.00 0.00 0.00 0.00
10 Thu Jun 35.00 0.00 0.00 0.00 0.00
09 Wed Jun 35.00 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
15 Tue Jun 0.45 0.45 0.45 0.45 1.00
14 Mon Jun 4.20 0.00 0.00 0.00 0.00
11 Fri Jun 4.20 0.00 0.00 0.00 0.00
10 Thu Jun 4.20 0.00 0.00 0.00 0.00
09 Wed Jun 4.20 0.00 0.00 0.00 0.00

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

Call of strike 180 is 27.05 in-of-the-money, but PE of strike 180 is 27.05 out-the-money.

CE of strike 180 has 27.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 27.00 0.00 0.00 0.00 0.00
14 Mon Jun 27.00 27.00 27.00 27.00 1.00
11 Fri Jun 28.50 30.90 30.90 28.50 2.00
10 Thu Jun 30.65 29.30 31.55 29.00 6.00
09 Wed Jun 27.90 28.45 28.45 27.90 2.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.20 0.20 0.20 0.15 33.00
14 Mon Jun 0.20 0.20 0.25 0.15 248.00
11 Fri Jun 0.20 0.20 0.25 0.15 154.00
10 Thu Jun 0.20 0.15 0.20 0.10 188.00
09 Wed Jun 0.20 0.15 0.20 0.15 139.00

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

Call of strike 178 is 29.05 in-of-the-money, but PE of strike 178 is 29.05 out-the-money.

CE of strike 178 has 29.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 38.90 0.00 0.00 0.00 0.00
14 Mon Jun 38.90 0.00 0.00 0.00 0.00
11 Fri Jun 38.90 0.00 0.00 0.00 0.00
10 Thu Jun 38.90 0.00 0.00 0.00 0.00
09 Wed Jun 38.90 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
15 Tue Jun 0.15 0.00 0.00 0.00 0.00
14 Mon Jun 0.15 0.00 0.00 0.00 0.00
11 Fri Jun 0.15 0.00 0.00 0.00 0.00
10 Thu Jun 0.15 0.60 0.60 0.15 2.00
09 Wed Jun 3.15 0.00 0.00 0.00 0.00

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

Call of strike 175 is 32.05 in-of-the-money, but PE of strike 175 is 32.05 out-the-money.

CE of strike 175 has 32.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 40.95 0.00 0.00 0.00 0.00
14 Mon Jun 40.95 0.00 0.00 0.00 0.00
11 Fri Jun 40.95 0.00 0.00 0.00 0.00
10 Thu Jun 40.95 0.00 0.00 0.00 0.00
09 Wed Jun 40.95 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
15 Tue Jun 0.05 0.05 0.05 0.05 4.00
14 Mon Jun 0.10 0.10 0.15 0.05 15.00
11 Fri Jun 0.15 0.10 0.15 0.10 6.00
10 Thu Jun 0.10 0.10 0.10 0.10 1.00
09 Wed Jun 0.10 0.10 0.15 0.10 8.00

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

Call of strike 173 is 34.05 in-of-the-money, but PE of strike 173 is 34.05 out-the-money.

CE of strike 173 has 34.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 43.05 0.00 0.00 0.00 0.00
14 Mon Jun 43.05 0.00 0.00 0.00 0.00
11 Fri Jun 43.05 0.00 0.00 0.00 0.00
10 Thu Jun 43.05 0.00 0.00 0.00 0.00
09 Wed Jun 43.05 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
15 Tue Jun 2.35 0.00 0.00 0.00 0.00
14 Mon Jun 2.35 0.00 0.00 0.00 0.00
11 Fri Jun 2.35 0.00 0.00 0.00 0.00
10 Thu Jun 2.35 0.00 0.00 0.00 0.00
09 Wed Jun 2.35 0.00 0.00 0.00 0.00

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

Call of strike 170 is 37.05 in-of-the-money, but PE of strike 170 is 37.05 out-the-money.

CE of strike 170 has 37.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 45.15 0.00 0.00 0.00 0.00
14 Mon Jun 45.15 0.00 0.00 0.00 0.00
11 Fri Jun 45.15 0.00 0.00 0.00 0.00
10 Thu Jun 45.15 0.00 0.00 0.00 0.00
09 Wed Jun 45.15 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
15 Tue Jun 0.10 0.10 0.10 0.05 5.00
14 Mon Jun 0.10 0.10 0.15 0.10 48.00
11 Fri Jun 0.10 0.05 0.15 0.05 18.00
10 Thu Jun 0.10 0.10 0.10 0.05 31.00
09 Wed Jun 0.10 0.15 0.15 0.10 14.00

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

Call of strike 168 is 39.05 in-of-the-money, but PE of strike 168 is 39.05 out-the-money.

CE of strike 168 has 39.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 47.35 0.00 0.00 0.00 0.00
14 Mon Jun 47.35 0.00 0.00 0.00 0.00
11 Fri Jun 47.35 0.00 0.00 0.00 0.00
10 Thu Jun 47.35 0.00 0.00 0.00 0.00
09 Wed Jun 47.35 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
15 Tue Jun 0.40 0.00 0.00 0.00 0.00
14 Mon Jun 0.40 0.00 0.00 0.00 0.00
11 Fri Jun 0.40 0.00 0.00 0.00 0.00
10 Thu Jun 0.40 0.00 0.00 0.00 0.00
09 Wed Jun 0.40 0.00 0.00 0.00 0.00

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

Call of strike 165 is 42.05 in-of-the-money, but PE of strike 165 is 42.05 out-the-money.

CE of strike 165 has 42.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 49.55 0.00 0.00 0.00 0.00
14 Mon Jun 49.55 0.00 0.00 0.00 0.00
11 Fri Jun 49.55 0.00 0.00 0.00 0.00
10 Thu Jun 49.55 0.00 0.00 0.00 0.00
09 Wed Jun 49.55 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
15 Tue Jun 0.10 0.00 0.00 0.00 0.00
14 Mon Jun 0.10 0.10 0.10 0.10 46.00
11 Fri Jun 0.10 0.10 0.15 0.10 12.00
10 Thu Jun 0.15 0.15 0.15 0.10 2.00
09 Wed Jun 0.15 0.15 0.15 0.15 5.00

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

Call of strike 163 is 44.05 in-of-the-money, but PE of strike 163 is 44.05 out-the-money.

CE of strike 163 has 44.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 51.80 0.00 0.00 0.00 0.00
14 Mon Jun 51.80 0.00 0.00 0.00 0.00
11 Fri Jun 51.80 0.00 0.00 0.00 0.00
10 Thu Jun 51.80 0.00 0.00 0.00 0.00
09 Wed Jun 51.80 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
15 Tue Jun 1.15 0.00 0.00 0.00 0.00
14 Mon Jun 1.15 0.00 0.00 0.00 0.00
11 Fri Jun 1.15 0.00 0.00 0.00 0.00
10 Thu Jun 1.15 0.00 0.00 0.00 0.00
09 Wed Jun 1.15 0.00 0.00 0.00 0.00

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

Call of strike 160 is 47.05 in-of-the-money, but PE of strike 160 is 47.05 out-the-money.

CE of strike 160 has 47.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 50.10 0.00 0.00 0.00 0.00
14 Mon Jun 50.10 0.00 0.00 0.00 0.00
11 Fri Jun 50.10 0.00 0.00 0.00 0.00
10 Thu Jun 50.10 50.10 50.10 50.10 10.00
09 Wed Jun 49.00 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
15 Tue Jun 0.05 0.05 0.05 0.05 1.00
14 Mon Jun 0.10 0.10 0.10 0.10 11.00
11 Fri Jun 0.05 0.00 0.00 0.00 0.00
10 Thu Jun 0.05 0.05 0.05 0.05 4.00
09 Wed Jun 0.10 0.10 0.10 0.10 1.00

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

Call of strike 158 is 49.05 in-of-the-money, but PE of strike 158 is 49.05 out-the-money.

CE of strike 158 has 49.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 56.35 0.00 0.00 0.00 0.00
14 Mon Jun 56.35 0.00 0.00 0.00 0.00
11 Fri Jun 56.35 0.00 0.00 0.00 0.00
10 Thu Jun 56.35 0.00 0.00 0.00 0.00
09 Wed Jun 56.35 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
15 Tue Jun 0.80 0.00 0.00 0.00 0.00
14 Mon Jun 0.80 0.00 0.00 0.00 0.00
11 Fri Jun 0.80 0.00 0.00 0.00 0.00
10 Thu Jun 0.80 0.00 0.00 0.00 0.00
09 Wed Jun 0.80 0.00 0.00 0.00 0.00

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

Call of strike 155 is 52.05 in-of-the-money, but PE of strike 155 is 52.05 out-the-money.

CE of strike 155 has 52.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 58.70 0.00 0.00 0.00 0.00
14 Mon Jun 58.70 0.00 0.00 0.00 0.00
11 Fri Jun 58.70 0.00 0.00 0.00 0.00
10 Thu Jun 58.70 0.00 0.00 0.00 0.00
09 Wed Jun 58.70 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
15 Tue Jun 0.65 0.00 0.00 0.00 0.00
14 Mon Jun 0.65 0.00 0.00 0.00 0.00
11 Fri Jun 0.65 0.00 0.00 0.00 0.00
10 Thu Jun 0.65 0.00 0.00 0.00 0.00
09 Wed Jun 0.65 0.00 0.00 0.00 0.00

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

Call of strike 153 is 54.05 in-of-the-money, but PE of strike 153 is 54.05 out-the-money.

CE of strike 153 has 54.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 61.05 0.00 0.00 0.00 0.00
14 Mon Jun 61.05 0.00 0.00 0.00 0.00
11 Fri Jun 61.05 0.00 0.00 0.00 0.00
10 Thu Jun 61.05 0.00 0.00 0.00 0.00
09 Wed Jun 61.05 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
15 Tue Jun 0.50 0.00 0.00 0.00 0.00
14 Mon Jun 0.50 0.00 0.00 0.00 0.00
11 Fri Jun 0.50 0.00 0.00 0.00 0.00
10 Thu Jun 0.50 0.00 0.00 0.00 0.00
09 Wed Jun 0.50 0.00 0.00 0.00 0.00

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

Call of strike 150 is 57.05 in-of-the-money, but PE of strike 150 is 57.05 out-the-money.

CE of strike 150 has 57.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 63.40 0.00 0.00 0.00 0.00
14 Mon Jun 63.40 0.00 0.00 0.00 0.00
11 Fri Jun 63.40 0.00 0.00 0.00 0.00
10 Thu Jun 63.40 0.00 0.00 0.00 0.00
09 Wed Jun 63.40 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
15 Tue Jun 0.10 0.00 0.00 0.00 0.00
14 Mon Jun 0.10 0.00 0.00 0.00 0.00
11 Fri Jun 0.10 0.00 0.00 0.00 0.00
10 Thu Jun 0.10 0.00 0.00 0.00 0.00
09 Wed Jun 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 59.05 in-of-the-money, but PE of strike 148 is 59.05 out-the-money.

CE of strike 148 has 59.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 65.80 0.00 0.00 0.00 0.00
14 Mon Jun 65.80 0.00 0.00 0.00 0.00
11 Fri Jun 65.80 0.00 0.00 0.00 0.00
10 Thu Jun 65.80 0.00 0.00 0.00 0.00
09 Wed Jun 65.80 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
15 Tue Jun 0.10 0.00 0.00 0.00 0.00
14 Mon Jun 0.10 0.00 0.00 0.00 0.00
11 Fri Jun 0.10 0.00 0.00 0.00 0.00
10 Thu Jun 0.10 0.00 0.00 0.00 0.00
09 Wed Jun 0.10 0.10 0.10 0.10 2.00

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

Call of strike 145 is 62.05 in-of-the-money, but PE of strike 145 is 62.05 out-the-money.

CE of strike 145 has 62.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 68.20 0.00 0.00 0.00 0.00
14 Mon Jun 68.20 0.00 0.00 0.00 0.00
11 Fri Jun 68.20 0.00 0.00 0.00 0.00
10 Thu Jun 68.20 0.00 0.00 0.00 0.00
09 Wed Jun 68.20 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
15 Tue Jun 0.25 0.00 0.00 0.00 0.00
14 Mon Jun 0.25 0.00 0.00 0.00 0.00
11 Fri Jun 0.25 0.00 0.00 0.00 0.00
10 Thu Jun 0.25 0.00 0.00 0.00 0.00
09 Wed Jun 0.25 0.00 0.00 0.00 0.00

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

Call of strike 143 is 64.05 in-of-the-money, but PE of strike 143 is 64.05 out-the-money.

CE of strike 143 has 64.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 70.65 0.00 0.00 0.00 0.00
14 Mon Jun 70.65 0.00 0.00 0.00 0.00
11 Fri Jun 70.65 0.00 0.00 0.00 0.00
10 Thu Jun 70.65 0.00 0.00 0.00 0.00
09 Wed Jun 70.65 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
15 Tue Jun 0.20 0.00 0.00 0.00 0.00
14 Mon Jun 0.20 0.00 0.00 0.00 0.00
11 Fri Jun 0.20 0.00 0.00 0.00 0.00
10 Thu Jun 0.20 0.00 0.00 0.00 0.00
09 Wed Jun 0.20 0.00 0.00 0.00 0.00

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

Call of strike 140 is 67.05 in-of-the-money, but PE of strike 140 is 67.05 out-the-money.

CE of strike 140 has 67.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 73.05 0.00 0.00 0.00 0.00
14 Mon Jun 73.05 0.00 0.00 0.00 0.00
11 Fri Jun 73.05 0.00 0.00 0.00 0.00
10 Thu Jun 73.05 0.00 0.00 0.00 0.00
09 Wed Jun 73.05 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
15 Tue Jun 0.15 0.00 0.00 0.00 0.00
14 Mon Jun 0.15 0.00 0.00 0.00 0.00
11 Fri Jun 0.15 0.00 0.00 0.00 0.00
10 Thu Jun 0.15 0.00 0.00 0.00 0.00
09 Wed Jun 0.15 0.00 0.00 0.00 0.00

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

Call of strike 138 is 69.05 in-of-the-money, but PE of strike 138 is 69.05 out-the-money.

CE of strike 138 has 69.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 75.50 0.00 0.00 0.00 0.00
14 Mon Jun 75.50 0.00 0.00 0.00 0.00
11 Fri Jun 75.50 0.00 0.00 0.00 0.00
10 Thu Jun 75.50 0.00 0.00 0.00 0.00
09 Wed Jun 75.50 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
15 Tue Jun 0.15 0.00 0.00 0.00 0.00
14 Mon Jun 0.15 0.00 0.00 0.00 0.00
11 Fri Jun 0.15 0.00 0.00 0.00 0.00
10 Thu Jun 0.15 0.00 0.00 0.00 0.00
09 Wed Jun 0.15 0.00 0.00 0.00 0.00

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

Call of strike 135 is 72.05 in-of-the-money, but PE of strike 135 is 72.05 out-the-money.

CE of strike 135 has 72.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 77.95 0.00 0.00 0.00 0.00
14 Mon Jun 77.95 0.00 0.00 0.00 0.00
11 Fri Jun 77.95 0.00 0.00 0.00 0.00
10 Thu Jun 77.95 0.00 0.00 0.00 0.00
09 Wed Jun 77.95 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
15 Tue Jun 0.10 0.00 0.00 0.00 0.00
14 Mon Jun 0.10 0.00 0.00 0.00 0.00
11 Fri Jun 0.10 0.00 0.00 0.00 0.00
10 Thu Jun 0.10 0.00 0.00 0.00 0.00
09 Wed Jun 0.10 0.00 0.00 0.00 0.00

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

Call of strike 133 is 74.05 in-of-the-money, but PE of strike 133 is 74.05 out-the-money.

CE of strike 133 has 74.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 80.40 0.00 0.00 0.00 0.00
14 Mon Jun 80.40 0.00 0.00 0.00 0.00
11 Fri Jun 80.40 0.00 0.00 0.00 0.00
10 Thu Jun 80.40 0.00 0.00 0.00 0.00
09 Wed Jun 80.40 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
15 Tue Jun 0.10 0.00 0.00 0.00 0.00
14 Mon Jun 0.10 0.00 0.00 0.00 0.00
11 Fri Jun 0.10 0.00 0.00 0.00 0.00
10 Thu Jun 0.10 0.00 0.00 0.00 0.00
09 Wed Jun 0.10 0.00 0.00 0.00 0.00

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

Call of strike 130 is 77.05 in-of-the-money, but PE of strike 130 is 77.05 out-the-money.

CE of strike 130 has 77.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 82.85 0.00 0.00 0.00 0.00
14 Mon Jun 82.85 0.00 0.00 0.00 0.00
11 Fri Jun 82.85 0.00 0.00 0.00 0.00
10 Thu Jun 82.85 0.00 0.00 0.00 0.00
09 Wed Jun 82.85 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
15 Tue Jun 0.05 0.00 0.00 0.00 0.00
14 Mon Jun 0.05 0.00 0.00 0.00 0.00
11 Fri Jun 0.05 0.00 0.00 0.00 0.00
10 Thu Jun 0.05 0.00 0.00 0.00 0.00
09 Wed Jun 0.05 0.00 0.00 0.00 0.00

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

Call of strike 128 is 79.05 in-of-the-money, but PE of strike 128 is 79.05 out-the-money.

CE of strike 128 has 79.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 85.35 0.00 0.00 0.00 0.00
14 Mon Jun 85.35 0.00 0.00 0.00 0.00
11 Fri Jun 85.35 0.00 0.00 0.00 0.00
10 Thu Jun 85.35 0.00 0.00 0.00 0.00
09 Wed Jun 85.35 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
15 Tue Jun 0.05 0.05 0.05 0.05 1.00
14 Mon Jun 0.05 0.05 0.05 0.05 1.00
11 Fri Jun 0.10 0.00 0.00 0.00 0.00
10 Thu Jun 0.10 0.10 0.10 0.10 1.00
09 Wed Jun 0.10 0.00 0.00 0.00 0.00