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 |
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](https://www.bullFO.com/nse.chartCallPut.ITC.CE.220.1624492800.chart.png)
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
Itc (ITC) maximum open interest Put
Maximum Put writing has been done for strikes
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.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Itc (ITC) Out-the-money Calls, in-the-money Puts
Itc (ITC) 208 strike 208 CE charts 208 PE charts
Call of strike 208 is 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 |