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 |
| 09 Fri Apr | 213.10 | 213.75 | 215.95 | 212.55 | 163.642 lakhs |
| 08 Thu Apr | 213.25 | 214.85 | 216.10 | 212.85 | 141.169 lakhs |
| 07 Wed Apr | 213.80 | 212.70 | 215.20 | 212.45 | 152.049 lakhs |
| 06 Tue Apr | 212.65 | 213.80 | 214.95 | 210.15 | 256.742 lakhs |
| 05 Mon Apr | 212.55 | 217.60 | 220.00 | 210.50 | 313.78 lakhs |
| 01 Thu Apr | 220.05 | 220.00 | 220.60 | 217.30 | 290.628 lakhs |
| 31 Wed Mar | 218.50 | 214.05 | 219.30 | 212.70 | 364.853 lakhs |
| 30 Tue Mar | 214.55 | 213.25 | 215.00 | 210.40 | 277.924 lakhs |
| 26 Fri Mar | 210.90 | 214.25 | 214.45 | 210.35 | 260.794 lakhs |
| 25 Thu Mar | 211.60 | 215.15 | 215.95 | 209.05 | 406.813 lakhs |
My analysis of stock is bearish for shortterm, and stock might move down till 207.8 or till 200.9. Use a stoploss of 213.57 and if the stock hits stoploss, then it can shoot up till 219.33
Price action analysis of ITC based on a short 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 short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Price action analysis of ITC based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Itc (ITC) 220 call [CE] price option chart analysis 29 Thu Apr 2021 expiry
ITC call of strike 220 is trading at 3.20 on 09 Fri Apr and it has an open interest of 14148000 and total traded volume is 38461440000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 09 Fri Apr | 3.20 | 3.30 | 4.30 | 3.00 | 5895.00 |
| 08 Thu Apr | 3.30 | 4.05 | 4.25 | 3.20 | 3076.00 |
| 07 Wed Apr | 3.85 | 3.80 | 4.25 | 3.75 | 3225.00 |
| 06 Tue Apr | 3.80 | 4.10 | 4.50 | 3.20 | 4312.00 |
| 05 Mon Apr | 3.90 | 6.30 | 6.50 | 3.45 | 5730.00 |
| 01 Thu Apr | 6.55 | 6.50 | 7.40 | 5.70 | 5316.00 |
| 31 Wed Mar | 6.30 | 5.05 | 6.60 | 4.50 | 9041.00 |
| 30 Tue Mar | 5.00 | 4.75 | 5.15 | 3.75 | 4013.00 |
| 26 Fri Mar | 4.10 | 5.40 | 5.70 | 3.95 | 3245.00 |
| 25 Thu Mar | 4.50 | 6.50 | 6.75 | 4.10 | 2702.00 |
![chart Itc (ITC) 220 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.ITC.CE.220.1619654400.chart.png)
The underlying equity is trading at 213.10 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 2400
Total traded contracts are 5,895
Total Open Interest for call (CE) of strike 220 is 14,148,000
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 29 Apr is trading at 3.20 on 09 Fri Apr, and it has an open interest of 14148000 and total traded volume is 38461440000 while call of strike 220 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) 215 strike 215 CE charts 215 PE charts
Call of strike 215 is 1.9 out-of-the-money, but PE of strike 215 is 1.9 in-the-money.
CE of strike 215 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 4.80 | 5.05 | 6.40 | 4.65 | 2999.00 |
| 08 Thu Apr | 5.10 | 5.90 | 6.40 | 4.90 | 1673.00 |
| 07 Wed Apr | 5.65 | 5.55 | 6.25 | 5.45 | 1668.00 |
| 06 Tue Apr | 5.45 | 5.15 | 6.40 | 4.50 | 2254.00 |
| 05 Mon Apr | 5.65 | 8.15 | 8.40 | 4.85 | 2732.00 |
Intrinsic value in this PE of strike 215 is of 1.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 5.80 | 5.40 | 6.00 | 4.55 | 600.00 |
| 08 Thu Apr | 5.40 | 4.85 | 5.60 | 4.30 | 566.00 |
| 07 Wed Apr | 5.45 | 6.35 | 6.45 | 4.90 | 515.00 |
| 06 Tue Apr | 6.65 | 7.45 | 8.50 | 5.70 | 547.00 |
| 05 Mon Apr | 6.45 | 3.15 | 8.10 | 3.15 | 1233.00 |
Itc (ITC) 218 strike 218 CE charts 218 PE charts
Call of strike 218 is 4.9 out-of-the-money, but PE of strike 218 is 4.9 in-the-money.
CE of strike 218 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 3.90 | 4.00 | 5.20 | 3.75 | 663.00 |
| 08 Thu Apr | 4.10 | 4.90 | 5.20 | 3.95 | 415.00 |
| 07 Wed Apr | 4.60 | 4.65 | 5.10 | 4.55 | 358.00 |
| 06 Tue Apr | 4.55 | 4.70 | 5.30 | 3.70 | 476.00 |
| 05 Mon Apr | 4.75 | 6.55 | 6.90 | 4.05 | 565.00 |
Intrinsic value in this PE of strike 218 is of 4.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 7.35 | 6.90 | 7.60 | 5.90 | 121.00 |
| 08 Thu Apr | 6.90 | 5.95 | 6.95 | 5.95 | 37.00 |
| 07 Wed Apr | 6.85 | 7.85 | 7.85 | 6.50 | 36.00 |
| 06 Tue Apr | 8.30 | 9.90 | 10.20 | 7.15 | 92.00 |
| 05 Mon Apr | 7.90 | 4.85 | 9.70 | 4.75 | 339.00 |
Itc (ITC) 220 strike 220 CE charts 220 PE charts
Call of strike 220 is 6.9 out-of-the-money, but PE of strike 220 is 6.9 in-the-money.
CE of strike 220 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 3.20 | 3.30 | 4.30 | 3.00 | 5895.00 |
| 08 Thu Apr | 3.30 | 4.05 | 4.25 | 3.20 | 3076.00 |
| 07 Wed Apr | 3.85 | 3.80 | 4.25 | 3.75 | 3225.00 |
| 06 Tue Apr | 3.80 | 4.10 | 4.50 | 3.20 | 4312.00 |
| 05 Mon Apr | 3.90 | 6.30 | 6.50 | 3.45 | 5730.00 |
Intrinsic value in this PE of strike 220 is of 6.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 9.15 | 9.30 | 9.40 | 7.40 | 371.00 |
| 08 Thu Apr | 8.60 | 8.05 | 8.75 | 7.20 | 242.00 |
| 07 Wed Apr | 8.65 | 9.15 | 9.60 | 7.85 | 224.00 |
| 06 Tue Apr | 10.00 | 11.90 | 12.05 | 8.70 | 287.00 |
| 05 Mon Apr | 10.00 | 6.00 | 11.60 | 5.90 | 781.00 |
Itc (ITC) 223 strike 223 CE charts 223 PE charts
Call of strike 223 is 9.9 out-of-the-money, but PE of strike 223 is 9.9 in-the-money.
CE of strike 223 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 2.60 | 2.60 | 3.40 | 2.45 | 416.00 |
| 08 Thu Apr | 2.65 | 3.50 | 3.50 | 2.60 | 263.00 |
| 07 Wed Apr | 3.15 | 3.15 | 3.50 | 3.05 | 291.00 |
| 06 Tue Apr | 3.15 | 3.30 | 3.70 | 2.70 | 395.00 |
| 05 Mon Apr | 3.30 | 4.95 | 4.95 | 2.90 | 544.00 |
Intrinsic value in this PE of strike 223 is of 9.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 11.00 | 9.70 | 11.00 | 9.25 | 21.00 |
| 08 Thu Apr | 10.45 | 10.10 | 10.45 | 10.10 | 6.00 |
| 07 Wed Apr | 10.85 | 11.45 | 11.45 | 10.85 | 2.00 |
| 06 Tue Apr | 12.00 | 13.80 | 13.80 | 10.50 | 21.00 |
| 05 Mon Apr | 10.90 | 8.25 | 12.70 | 8.25 | 13.00 |
Itc (ITC) 225 strike 225 CE charts 225 PE charts
Call of strike 225 is 11.9 out-of-the-money, but PE of strike 225 is 11.9 in-the-money.
CE of strike 225 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 2.15 | 2.15 | 2.80 | 2.00 | 1658.00 |
| 08 Thu Apr | 2.15 | 2.75 | 2.80 | 2.10 | 1047.00 |
| 07 Wed Apr | 2.55 | 2.65 | 2.90 | 2.50 | 1265.00 |
| 06 Tue Apr | 2.65 | 3.00 | 3.10 | 2.30 | 1393.00 |
| 05 Mon Apr | 2.75 | 4.10 | 4.45 | 2.40 | 2416.00 |
Intrinsic value in this PE of strike 225 is of 11.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 13.20 | 12.45 | 13.20 | 10.95 | 88.00 |
| 08 Thu Apr | 12.45 | 11.25 | 12.50 | 11.00 | 34.00 |
| 07 Wed Apr | 12.45 | 13.25 | 13.30 | 11.50 | 37.00 |
| 06 Tue Apr | 13.75 | 15.90 | 16.15 | 12.45 | 76.00 |
| 05 Mon Apr | 13.35 | 9.65 | 15.20 | 9.65 | 133.00 |
Itc (ITC) 228 strike 228 CE charts 228 PE charts
Call of strike 228 is 14.9 out-of-the-money, but PE of strike 228 is 14.9 in-the-money.
CE of strike 228 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.75 | 1.70 | 2.20 | 1.60 | 254.00 |
| 08 Thu Apr | 1.75 | 2.35 | 2.35 | 1.70 | 159.00 |
| 07 Wed Apr | 2.10 | 2.30 | 2.35 | 2.05 | 149.00 |
| 06 Tue Apr | 2.20 | 2.15 | 2.55 | 1.90 | 219.00 |
| 05 Mon Apr | 2.35 | 3.25 | 3.35 | 2.05 | 394.00 |
Intrinsic value in this PE of strike 228 is of 14.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 14.40 | 14.50 | 14.50 | 14.40 | 3.00 |
| 08 Thu Apr | 14.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 14.25 | 14.00 | 14.50 | 14.00 | 3.00 |
| 06 Tue Apr | 13.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 13.25 | 12.00 | 13.25 | 12.00 | 3.00 |
Itc (ITC) 230 strike 230 CE charts 230 PE charts
Call of strike 230 is 16.9 out-of-the-money, but PE of strike 230 is 16.9 in-the-money.
CE of strike 230 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.45 | 1.40 | 1.85 | 1.30 | 2856.00 |
| 08 Thu Apr | 1.45 | 1.80 | 1.85 | 1.40 | 1958.00 |
| 07 Wed Apr | 1.75 | 1.90 | 2.00 | 1.65 | 3135.00 |
| 06 Tue Apr | 1.85 | 2.00 | 2.20 | 1.65 | 3600.00 |
| 05 Mon Apr | 2.00 | 2.90 | 2.90 | 1.70 | 5676.00 |
Intrinsic value in this PE of strike 230 is of 16.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 17.35 | 17.00 | 17.40 | 15.50 | 11.00 |
| 08 Thu Apr | 16.30 | 15.85 | 16.30 | 15.30 | 6.00 |
| 07 Wed Apr | 16.60 | 17.30 | 17.30 | 15.60 | 16.00 |
| 06 Tue Apr | 18.00 | 20.15 | 20.45 | 17.00 | 16.00 |
| 05 Mon Apr | 17.90 | 13.80 | 19.65 | 13.50 | 61.00 |
Itc (ITC) 233 strike 233 CE charts 233 PE charts
Call of strike 233 is 19.9 out-of-the-money, but PE of strike 233 is 19.9 in-the-money.
CE of strike 233 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.20 | 0.35 | 1.45 | 0.30 | 86.00 |
| 08 Thu Apr | 1.20 | 1.55 | 1.55 | 1.15 | 33.00 |
| 07 Wed Apr | 1.45 | 1.60 | 1.70 | 1.40 | 26.00 |
| 06 Tue Apr | 1.60 | 1.35 | 1.80 | 1.35 | 93.00 |
| 05 Mon Apr | 1.70 | 2.60 | 2.60 | 1.50 | 261.00 |
Intrinsic value in this PE of strike 233 is of 19.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 15.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 15.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 15.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 15.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 15.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 235 strike 235 CE charts 235 PE charts
Call of strike 235 is 21.9 out-of-the-money, but PE of strike 235 is 21.9 in-the-money.
CE of strike 235 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.00 | 0.95 | 1.25 | 0.90 | 690.00 |
| 08 Thu Apr | 1.00 | 1.25 | 1.25 | 0.95 | 420.00 |
| 07 Wed Apr | 1.20 | 1.40 | 1.45 | 1.15 | 459.00 |
| 06 Tue Apr | 1.35 | 1.45 | 1.55 | 1.20 | 547.00 |
| 05 Mon Apr | 1.45 | 2.10 | 2.15 | 1.25 | 889.00 |
Intrinsic value in this PE of strike 235 is of 21.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 22.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 22.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 22.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 22.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 22.35 | 18.15 | 23.90 | 18.10 | 14.00 |
Itc (ITC) 238 strike 238 CE charts 238 PE charts
Call of strike 238 is 24.9 out-of-the-money, but PE of strike 238 is 24.9 in-the-money.
CE of strike 238 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.85 | 0.90 | 1.05 | 0.85 | 100.00 |
| 08 Thu Apr | 0.80 | 1.05 | 1.05 | 0.80 | 24.00 |
| 07 Wed Apr | 1.05 | 1.15 | 1.20 | 0.95 | 84.00 |
| 06 Tue Apr | 1.15 | 1.15 | 1.30 | 1.05 | 138.00 |
| 05 Mon Apr | 1.25 | 1.90 | 2.00 | 1.10 | 108.00 |
Intrinsic value in this PE of strike 238 is of 24.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 34.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 34.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 34.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 34.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 34.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 240 strike 240 CE charts 240 PE charts
Call of strike 240 is 26.9 out-of-the-money, but PE of strike 240 is 26.9 in-the-money.
CE of strike 240 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.70 | 0.65 | 0.85 | 0.65 | 1975.00 |
| 08 Thu Apr | 0.70 | 0.95 | 0.95 | 0.65 | 2241.00 |
| 07 Wed Apr | 0.85 | 1.00 | 1.05 | 0.80 | 2067.00 |
| 06 Tue Apr | 0.95 | 0.95 | 1.15 | 0.90 | 3312.00 |
| 05 Mon Apr | 1.10 | 1.65 | 1.70 | 0.90 | 3808.00 |
Intrinsic value in this PE of strike 240 is of 26.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 26.70 | 26.50 | 26.70 | 26.50 | 3.00 |
| 08 Thu Apr | 25.75 | 24.30 | 25.75 | 24.30 | 3.00 |
| 07 Wed Apr | 26.05 | 25.05 | 26.05 | 25.05 | 5.00 |
| 06 Tue Apr | 26.80 | 25.20 | 26.80 | 25.20 | 3.00 |
| 05 Mon Apr | 25.20 | 23.00 | 26.70 | 23.00 | 7.00 |
Itc (ITC) 243 strike 243 CE charts 243 PE charts
Call of strike 243 is 29.9 out-of-the-money, but PE of strike 243 is 29.9 in-the-money.
CE of strike 243 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.70 | 0.70 | 0.70 | 0.70 | 9.00 |
| 08 Thu Apr | 0.75 | 0.75 | 0.75 | 0.75 | 2.00 |
| 07 Wed Apr | 0.70 | 0.85 | 0.85 | 0.60 | 8.00 |
| 06 Tue Apr | 0.90 | 0.90 | 0.90 | 0.90 | 1.00 |
| 05 Mon Apr | 0.95 | 1.20 | 1.25 | 0.95 | 10.00 |
Intrinsic value in this PE of strike 243 is of 29.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 38.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 38.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 38.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 38.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 38.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 31.9 out-of-the-money, but PE of strike 245 is 31.9 in-the-money.
CE of strike 245 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.50 | 0.55 | 0.60 | 0.45 | 220.00 |
| 08 Thu Apr | 0.50 | 0.65 | 0.65 | 0.45 | 154.00 |
| 07 Wed Apr | 0.65 | 0.70 | 0.75 | 0.60 | 105.00 |
| 06 Tue Apr | 0.75 | 0.75 | 0.85 | 0.70 | 294.00 |
| 05 Mon Apr | 0.85 | 1.35 | 1.35 | 0.75 | 554.00 |
Intrinsic value in this PE of strike 245 is of 31.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 40.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 40.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 40.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 40.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 40.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 248 strike 248 CE charts 248 PE charts
Call of strike 248 is 34.9 out-of-the-money, but PE of strike 248 is 34.9 in-the-money.
CE of strike 248 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 4.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 4.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 4.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 4.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 4.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 248 is of 34.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 42.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 42.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 42.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 42.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 42.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 36.9 out-of-the-money, but PE of strike 250 is 36.9 in-the-money.
CE of strike 250 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.45 | 0.40 | 0.50 | 0.35 | 1661.00 |
| 08 Thu Apr | 0.40 | 0.50 | 0.50 | 0.40 | 1683.00 |
| 07 Wed Apr | 0.50 | 0.55 | 0.65 | 0.50 | 1179.00 |
| 06 Tue Apr | 0.60 | 0.70 | 0.70 | 0.55 | 2310.00 |
| 05 Mon Apr | 0.70 | 1.00 | 1.00 | 0.60 | 4659.00 |
Intrinsic value in this PE of strike 250 is of 36.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 36.40 | 33.45 | 36.60 | 33.45 | 9.00 |
| 08 Thu Apr | 36.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 36.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 36.00 | 38.30 | 39.00 | 36.00 | 5.00 |
| 05 Mon Apr | 35.60 | 32.20 | 38.35 | 32.20 | 12.00 |
Itc (ITC) 253 strike 253 CE charts 253 PE charts
Call of strike 253 is 39.9 out-of-the-money, but PE of strike 253 is 39.9 in-the-money.
CE of strike 253 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.45 | 0.45 | 0.45 | 0.45 | 1.00 |
| 08 Thu Apr | 0.45 | 0.45 | 0.45 | 0.45 | 1.00 |
| 07 Wed Apr | 0.45 | 0.40 | 0.45 | 0.40 | 2.00 |
| 06 Tue Apr | 0.50 | 0.50 | 0.50 | 0.50 | 4.00 |
| 05 Mon Apr | 0.50 | 0.65 | 0.70 | 0.50 | 3.00 |
Intrinsic value in this PE of strike 253 is of 39.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 47.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 47.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 47.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 47.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 47.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 41.9 out-of-the-money, but PE of strike 255 is 41.9 in-the-money.
CE of strike 255 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.30 | 0.25 | 0.35 | 0.25 | 162.00 |
| 08 Thu Apr | 0.30 | 0.35 | 0.40 | 0.30 | 28.00 |
| 07 Wed Apr | 0.40 | 0.45 | 0.50 | 0.40 | 53.00 |
| 06 Tue Apr | 0.50 | 0.45 | 0.50 | 0.45 | 119.00 |
| 05 Mon Apr | 0.55 | 0.75 | 0.75 | 0.45 | 238.00 |
Intrinsic value in this PE of strike 255 is of 41.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 49.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 49.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 49.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 49.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 49.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 258 strike 258 CE charts 258 PE charts
Call of strike 258 is 44.9 out-of-the-money, but PE of strike 258 is 44.9 in-the-money.
CE of strike 258 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 2.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 2.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 2.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 2.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 2.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 258 is of 44.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 51.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 51.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 51.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 51.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 51.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 260 strike 260 CE charts 260 PE charts
Call of strike 260 is 46.9 out-of-the-money, but PE of strike 260 is 46.9 in-the-money.
CE of strike 260 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.20 | 0.25 | 0.25 | 0.15 | 299.00 |
| 08 Thu Apr | 0.25 | 0.30 | 0.30 | 0.15 | 679.00 |
| 07 Wed Apr | 0.25 | 0.35 | 0.35 | 0.25 | 334.00 |
| 06 Tue Apr | 0.35 | 0.45 | 0.45 | 0.35 | 381.00 |
| 05 Mon Apr | 0.45 | 0.55 | 0.55 | 0.35 | 778.00 |
Intrinsic value in this PE of strike 260 is of 46.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 44.00 | 43.90 | 44.00 | 43.90 | 2.00 |
| 08 Thu Apr | 45.45 | 45.45 | 45.45 | 45.45 | 1.00 |
| 07 Wed Apr | 44.95 | 44.95 | 44.95 | 44.95 | 1.00 |
| 06 Tue Apr | 46.25 | 46.25 | 46.25 | 46.25 | 1.00 |
| 05 Mon Apr | 46.25 | 41.90 | 48.00 | 41.90 | 3.00 |
Itc (ITC) 263 strike 263 CE charts 263 PE charts
Call of strike 263 is 49.9 out-of-the-money, but PE of strike 263 is 49.9 in-the-money.
CE of strike 263 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 07 Wed Apr | 2.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 2.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 2.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 263 is of 49.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 55.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 55.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 55.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 55.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 55.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 51.9 out-of-the-money, but PE of strike 265 is 51.9 in-the-money.
CE of strike 265 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.15 | 0.15 | 0.15 | 0.10 | 16.00 |
| 08 Thu Apr | 0.15 | 0.15 | 0.20 | 0.10 | 37.00 |
| 07 Wed Apr | 0.20 | 0.20 | 0.20 | 0.15 | 93.00 |
| 06 Tue Apr | 0.25 | 0.25 | 0.25 | 0.20 | 56.00 |
| 05 Mon Apr | 0.35 | 0.35 | 0.40 | 0.25 | 35.00 |
Intrinsic value in this PE of strike 265 is of 51.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 58.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 58.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 58.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 58.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 58.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 268 strike 268 CE charts 268 PE charts
Call of strike 268 is 54.9 out-of-the-money, but PE of strike 268 is 54.9 in-the-money.
CE of strike 268 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 1.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 268 is of 54.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 60.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 60.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 60.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 60.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 60.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 270 strike 270 CE charts 270 PE charts
Call of strike 270 is 56.9 out-of-the-money, but PE of strike 270 is 56.9 in-the-money.
CE of strike 270 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.10 | 0.05 | 0.10 | 0.05 | 161.00 |
| 08 Thu Apr | 0.10 | 0.10 | 0.10 | 0.05 | 238.00 |
| 07 Wed Apr | 0.15 | 0.15 | 0.15 | 0.10 | 38.00 |
| 06 Tue Apr | 0.15 | 0.20 | 0.20 | 0.10 | 735.00 |
| 05 Mon Apr | 0.20 | 0.30 | 0.30 | 0.15 | 298.00 |
Intrinsic value in this PE of strike 270 is of 56.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 62.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 62.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 62.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 62.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 62.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 273 strike 273 CE charts 273 PE charts
Call of strike 273 is 59.9 out-of-the-money, but PE of strike 273 is 59.9 in-the-money.
CE of strike 273 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.10 | 0.05 | 0.10 | 0.05 | 2.00 |
| 08 Thu Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.10 | 0.10 | 0.10 | 0.10 | 2.00 |
| 06 Tue Apr | 0.10 | 0.15 | 0.15 | 0.10 | 22.00 |
| 05 Mon Apr | 0.20 | 0.20 | 0.20 | 0.15 | 7.00 |
Intrinsic value in this PE of strike 273 is of 59.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 65.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 65.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 65.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 65.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 65.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 61.9 out-of-the-money, but PE of strike 275 is 61.9 in-the-money.
CE of strike 275 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.05 | 0.10 | 0.10 | 0.05 | 10.00 |
| 08 Thu Apr | 0.10 | 0.10 | 0.10 | 0.05 | 6.00 |
| 07 Wed Apr | 0.10 | 0.10 | 0.10 | 0.05 | 29.00 |
| 06 Tue Apr | 0.10 | 0.15 | 0.15 | 0.05 | 59.00 |
| 05 Mon Apr | 0.20 | 0.20 | 0.20 | 0.15 | 26.00 |
Intrinsic value in this PE of strike 275 is of 61.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 67.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 67.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 67.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 67.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 67.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 278 strike 278 CE charts 278 PE charts
Call of strike 278 is 64.9 out-of-the-money, but PE of strike 278 is 64.9 in-the-money.
CE of strike 278 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.05 | 0.05 | 0.05 | 0.05 | 1.00 |
| 08 Thu Apr | 0.10 | 0.10 | 0.10 | 0.05 | 6.00 |
| 07 Wed Apr | 0.10 | 0.10 | 0.10 | 0.10 | 2.00 |
| 06 Tue Apr | 0.10 | 0.10 | 0.10 | 0.10 | 3.00 |
| 05 Mon Apr | 0.15 | 0.15 | 0.30 | 0.10 | 43.00 |
Intrinsic value in this PE of strike 278 is of 64.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 69.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 69.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 69.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 69.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 69.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) in-the-money Calls, out-the-money Puts
Itc (ITC) 213 strike 213 CE charts 213 PE charts
Call of strike 213 is 0.099999999999994 in-of-the-money, but PE of strike 213 is 0.099999999999994 out-the-money.
CE of strike 213 has 0.099999999999994 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 5.95 | 5.95 | 7.65 | 5.80 | 300.00 |
| 08 Thu Apr | 6.25 | 6.85 | 7.80 | 6.20 | 239.00 |
| 07 Wed Apr | 6.90 | 6.95 | 7.60 | 6.70 | 313.00 |
| 06 Tue Apr | 6.55 | 6.75 | 7.65 | 5.40 | 508.00 |
| 05 Mon Apr | 6.75 | 9.40 | 9.40 | 5.90 | 331.00 |
PE of strike 213 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 4.40 | 4.10 | 4.55 | 3.45 | 407.00 |
| 08 Thu Apr | 4.10 | 4.10 | 4.20 | 3.35 | 295.00 |
| 07 Wed Apr | 4.20 | 5.25 | 5.25 | 3.85 | 240.00 |
| 06 Tue Apr | 5.35 | 6.25 | 6.90 | 4.45 | 329.00 |
| 05 Mon Apr | 5.00 | 2.80 | 6.50 | 2.75 | 463.00 |
Itc (ITC) 210 strike 210 CE charts 210 PE charts
Call of strike 210 is 3.1 in-of-the-money, but PE of strike 210 is 3.1 out-the-money.
CE of strike 210 has 3.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 7.30 | 7.20 | 9.40 | 7.05 | 676.00 |
| 08 Thu Apr | 7.70 | 8.60 | 9.45 | 7.50 | 528.00 |
| 07 Wed Apr | 8.35 | 8.00 | 9.20 | 8.00 | 666.00 |
| 06 Tue Apr | 7.90 | 7.05 | 9.10 | 6.55 | 1161.00 |
| 05 Mon Apr | 8.10 | 10.85 | 11.60 | 7.00 | 1372.00 |
PE of strike 210 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 3.30 | 3.15 | 3.45 | 2.55 | 1140.00 |
| 08 Thu Apr | 3.10 | 2.85 | 3.20 | 2.45 | 927.00 |
| 07 Wed Apr | 3.20 | 3.80 | 4.00 | 2.90 | 984.00 |
| 06 Tue Apr | 4.15 | 4.90 | 5.60 | 3.45 | 1420.00 |
| 05 Mon Apr | 4.05 | 2.00 | 5.20 | 2.00 | 2630.00 |
Itc (ITC) 208 strike 208 CE charts 208 PE charts
Call of strike 208 is 5.1 in-of-the-money, but PE of strike 208 is 5.1 out-the-money.
CE of strike 208 has 5.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 9.00 | 9.05 | 10.55 | 8.75 | 43.00 |
| 08 Thu Apr | 9.45 | 10.60 | 10.70 | 9.40 | 13.00 |
| 07 Wed Apr | 9.85 | 9.65 | 10.35 | 9.65 | 8.00 |
| 06 Tue Apr | 9.30 | 8.70 | 10.75 | 8.70 | 22.00 |
| 05 Mon Apr | 10.00 | 13.45 | 13.50 | 8.75 | 21.00 |
PE of strike 208 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 2.40 | 2.05 | 2.50 | 1.95 | 158.00 |
| 08 Thu Apr | 2.30 | 2.40 | 2.40 | 1.85 | 88.00 |
| 07 Wed Apr | 2.40 | 3.05 | 3.10 | 2.20 | 239.00 |
| 06 Tue Apr | 3.25 | 3.90 | 4.35 | 2.70 | 373.00 |
| 05 Mon Apr | 3.10 | 1.85 | 4.10 | 1.75 | 449.00 |
Itc (ITC) 205 strike 205 CE charts 205 PE charts
Call of strike 205 is 8.1 in-of-the-money, but PE of strike 205 is 8.1 out-the-money.
CE of strike 205 has 8.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 10.75 | 10.75 | 13.20 | 10.40 | 29.00 |
| 08 Thu Apr | 11.20 | 12.20 | 13.50 | 11.00 | 46.00 |
| 07 Wed Apr | 11.85 | 11.80 | 12.85 | 11.70 | 15.00 |
| 06 Tue Apr | 11.05 | 9.80 | 12.65 | 9.35 | 38.00 |
| 05 Mon Apr | 11.10 | 15.50 | 15.50 | 10.10 | 44.00 |
PE of strike 205 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.80 | 1.75 | 1.85 | 1.45 | 1032.00 |
| 08 Thu Apr | 1.70 | 1.60 | 1.75 | 1.40 | 660.00 |
| 07 Wed Apr | 1.80 | 3.00 | 3.00 | 1.65 | 735.00 |
| 06 Tue Apr | 2.45 | 3.00 | 3.40 | 2.05 | 772.00 |
| 05 Mon Apr | 2.35 | 1.25 | 3.25 | 1.25 | 1599.00 |
Itc (ITC) 203 strike 203 CE charts 203 PE charts
Call of strike 203 is 10.1 in-of-the-money, but PE of strike 203 is 10.1 out-the-money.
CE of strike 203 has 10.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 14.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 14.55 | 14.55 | 14.55 | 14.55 | 1.00 |
| 07 Wed Apr | 13.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 13.30 | 11.55 | 13.30 | 11.55 | 3.00 |
| 05 Mon Apr | 12.80 | 12.25 | 13.10 | 12.05 | 22.00 |
PE of strike 203 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.30 | 1.25 | 1.35 | 1.10 | 201.00 |
| 08 Thu Apr | 1.25 | 1.30 | 1.30 | 1.05 | 150.00 |
| 07 Wed Apr | 1.35 | 1.70 | 1.80 | 1.25 | 191.00 |
| 06 Tue Apr | 1.90 | 2.45 | 2.60 | 1.60 | 304.00 |
| 05 Mon Apr | 1.80 | 1.00 | 2.50 | 1.00 | 381.00 |
Itc (ITC) 200 strike 200 CE charts 200 PE charts
Call of strike 200 is 13.1 in-of-the-money, but PE of strike 200 is 13.1 out-the-money.
CE of strike 200 has 13.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 14.95 | 14.95 | 17.55 | 14.80 | 92.00 |
| 08 Thu Apr | 15.50 | 16.95 | 17.55 | 15.25 | 32.00 |
| 07 Wed Apr | 16.25 | 15.60 | 17.25 | 15.50 | 90.00 |
| 06 Tue Apr | 15.25 | 15.15 | 16.65 | 12.95 | 115.00 |
| 05 Mon Apr | 15.20 | 18.70 | 20.40 | 13.70 | 253.00 |
PE of strike 200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.95 | 0.95 | 1.10 | 0.80 | 1639.00 |
| 08 Thu Apr | 1.00 | 0.95 | 1.05 | 0.80 | 689.00 |
| 07 Wed Apr | 1.00 | 1.35 | 1.35 | 0.95 | 1372.00 |
| 06 Tue Apr | 1.45 | 1.40 | 2.00 | 1.20 | 1361.00 |
| 05 Mon Apr | 1.40 | 0.85 | 1.95 | 0.85 | 2173.00 |
Itc (ITC) 198 strike 198 CE charts 198 PE charts
Call of strike 198 is 15.1 in-of-the-money, but PE of strike 198 is 15.1 out-the-money.
CE of strike 198 has 15.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 21.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 21.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 21.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 21.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 21.25 | 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 |
| 09 Fri Apr | 0.70 | 0.65 | 0.70 | 0.60 | 254.00 |
| 08 Thu Apr | 0.70 | 0.65 | 0.75 | 0.60 | 109.00 |
| 07 Wed Apr | 0.75 | 1.00 | 1.00 | 0.70 | 239.00 |
| 06 Tue Apr | 1.10 | 1.50 | 1.50 | 0.95 | 147.00 |
| 05 Mon Apr | 1.05 | 1.00 | 1.45 | 0.90 | 121.00 |
Itc (ITC) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 18.1 in-of-the-money, but PE of strike 195 is 18.1 out-the-money.
CE of strike 195 has 18.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 20.00 | 21.70 | 21.90 | 20.00 | 6.00 |
| 08 Thu Apr | 19.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 19.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 19.45 | 19.45 | 19.45 | 19.45 | 1.00 |
| 05 Mon Apr | 20.10 | 23.75 | 23.75 | 19.50 | 4.00 |
PE of strike 195 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.50 | 0.60 | 0.60 | 0.45 | 207.00 |
| 08 Thu Apr | 0.55 | 0.55 | 0.60 | 0.45 | 125.00 |
| 07 Wed Apr | 0.55 | 0.75 | 0.75 | 0.55 | 409.00 |
| 06 Tue Apr | 0.85 | 1.00 | 1.15 | 0.70 | 849.00 |
| 05 Mon Apr | 0.85 | 0.55 | 1.15 | 0.55 | 436.00 |
Itc (ITC) 193 strike 193 CE charts 193 PE charts
Call of strike 193 is 20.1 in-of-the-money, but PE of strike 193 is 20.1 out-the-money.
CE of strike 193 has 20.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 24.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 24.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 24.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 24.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 24.25 | 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 |
| 09 Fri Apr | 0.35 | 0.30 | 0.35 | 0.30 | 10.00 |
| 08 Thu Apr | 0.35 | 0.40 | 0.40 | 0.30 | 59.00 |
| 07 Wed Apr | 0.45 | 0.55 | 0.55 | 0.40 | 23.00 |
| 06 Tue Apr | 0.60 | 0.85 | 0.85 | 0.55 | 235.00 |
| 05 Mon Apr | 0.60 | 0.40 | 0.80 | 0.40 | 118.00 |
Itc (ITC) 190 strike 190 CE charts 190 PE charts
Call of strike 190 is 23.1 in-of-the-money, but PE of strike 190 is 23.1 out-the-money.
CE of strike 190 has 23.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 26.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 26.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 26.20 | 26.20 | 26.20 | 26.20 | 1.00 |
| 06 Tue Apr | 25.70 | 24.30 | 25.70 | 24.30 | 2.00 |
| 05 Mon Apr | 33.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 190 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.35 | 0.30 | 0.35 | 0.25 | 122.00 |
| 08 Thu Apr | 0.30 | 0.40 | 0.40 | 0.30 | 100.00 |
| 07 Wed Apr | 0.35 | 0.50 | 0.50 | 0.35 | 220.00 |
| 06 Tue Apr | 0.55 | 0.65 | 0.70 | 0.45 | 188.00 |
| 05 Mon Apr | 0.60 | 0.35 | 0.70 | 0.35 | 319.00 |
Itc (ITC) 188 strike 188 CE charts 188 PE charts
Call of strike 188 is 25.1 in-of-the-money, but PE of strike 188 is 25.1 out-the-money.
CE of strike 188 has 25.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 27.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 27.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 27.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 27.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 27.50 | 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 |
| 09 Fri Apr | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.25 | 0.30 | 0.30 | 0.20 | 3.00 |
| 07 Wed Apr | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.70 | 0.85 | 0.85 | 0.70 | 2.00 |
| 05 Mon Apr | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 185 strike 185 CE charts 185 PE charts
Call of strike 185 is 28.1 in-of-the-money, but PE of strike 185 is 28.1 out-the-money.
CE of strike 185 has 28.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 29.20 | 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 |
| 09 Fri Apr | 0.20 | 0.20 | 0.20 | 0.20 | 2.00 |
| 08 Thu Apr | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.25 | 0.35 | 0.35 | 0.25 | 7.00 |
| 06 Tue Apr | 0.35 | 0.40 | 0.45 | 0.30 | 19.00 |
| 05 Mon Apr | 0.35 | 0.30 | 0.45 | 0.25 | 15.00 |
Itc (ITC) 183 strike 183 CE charts 183 PE charts
Call of strike 183 is 30.1 in-of-the-money, but PE of strike 183 is 30.1 out-the-money.
CE of strike 183 has 30.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 31.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 31.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 31.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 31.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 31.00 | 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 |
| 09 Fri Apr | 5.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 5.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 5.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 5.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 5.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 180 strike 180 CE charts 180 PE charts
Call of strike 180 is 33.1 in-of-the-money, but PE of strike 180 is 33.1 out-the-money.
CE of strike 180 has 33.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 36.25 | 36.25 | 36.25 | 36.25 | 1.00 |
| 08 Thu Apr | 34.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 34.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 34.25 | 35.45 | 35.45 | 34.15 | 3.00 |
| 05 Mon Apr | 33.55 | 33.55 | 33.55 | 33.55 | 2.00 |
PE of strike 180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.20 | 0.20 | 0.20 | 0.15 | 33.00 |
| 08 Thu Apr | 0.20 | 0.20 | 0.25 | 0.15 | 74.00 |
| 07 Wed Apr | 0.20 | 0.25 | 0.25 | 0.20 | 65.00 |
| 06 Tue Apr | 0.30 | 0.30 | 0.35 | 0.25 | 71.00 |
| 05 Mon Apr | 0.35 | 0.25 | 0.35 | 0.25 | 94.00 |
Itc (ITC) 178 strike 178 CE charts 178 PE charts
Call of strike 178 is 35.1 in-of-the-money, but PE of strike 178 is 35.1 out-the-money.
CE of strike 178 has 35.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 34.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 34.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 34.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 34.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 34.70 | 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 |
| 09 Fri Apr | 3.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 3.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 3.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 3.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 3.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 175 strike 175 CE charts 175 PE charts
Call of strike 175 is 38.1 in-of-the-money, but PE of strike 175 is 38.1 out-the-money.
CE of strike 175 has 38.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 36.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 36.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 36.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 36.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 36.65 | 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 |
| 09 Fri Apr | 0.10 | 0.10 | 0.10 | 0.10 | 2.00 |
| 08 Thu Apr | 0.15 | 0.15 | 0.15 | 0.15 | 2.00 |
| 07 Wed Apr | 0.20 | 0.20 | 0.20 | 0.20 | 4.00 |
| 06 Tue Apr | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 05 Mon Apr | 0.20 | 0.20 | 0.20 | 0.20 | 2.00 |
Itc (ITC) 173 strike 173 CE charts 173 PE charts
Call of strike 173 is 40.1 in-of-the-money, but PE of strike 173 is 40.1 out-the-money.
CE of strike 173 has 40.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 38.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 38.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 38.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 38.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 38.65 | 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 |
| 09 Fri Apr | 2.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 2.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 2.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 2.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 2.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 170 strike 170 CE charts 170 PE charts
Call of strike 170 is 43.1 in-of-the-money, but PE of strike 170 is 43.1 out-the-money.
CE of strike 170 has 43.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 40.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 40.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 40.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 40.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 40.70 | 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 |
| 09 Fri Apr | 0.10 | 0.10 | 0.15 | 0.10 | 8.00 |
| 08 Thu Apr | 0.15 | 0.15 | 0.15 | 0.10 | 7.00 |
| 07 Wed Apr | 0.15 | 0.20 | 0.20 | 0.10 | 25.00 |
| 06 Tue Apr | 0.15 | 0.15 | 0.20 | 0.15 | 30.00 |
| 05 Mon Apr | 0.20 | 0.25 | 0.25 | 0.20 | 16.00 |
Itc (ITC) 168 strike 168 CE charts 168 PE charts
Call of strike 168 is 45.1 in-of-the-money, but PE of strike 168 is 45.1 out-the-money.
CE of strike 168 has 45.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 42.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 42.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 42.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 42.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 42.80 | 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 |
| 09 Fri Apr | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 165 strike 165 CE charts 165 PE charts
Call of strike 165 is 48.1 in-of-the-money, but PE of strike 165 is 48.1 out-the-money.
CE of strike 165 has 48.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 44.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 44.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 44.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 44.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 44.95 | 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 |
| 09 Fri Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 163 strike 163 CE charts 163 PE charts
Call of strike 163 is 50.1 in-of-the-money, but PE of strike 163 is 50.1 out-the-money.
CE of strike 163 has 50.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 47.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 47.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 47.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 47.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 47.15 | 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 |
| 09 Fri Apr | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 160 strike 160 CE charts 160 PE charts
Call of strike 160 is 53.1 in-of-the-money, but PE of strike 160 is 53.1 out-the-money.
CE of strike 160 has 53.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 49.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 49.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 49.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 49.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 49.35 | 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 |
| 09 Fri Apr | 0.10 | 0.10 | 0.15 | 0.10 | 3.00 |
| 08 Thu Apr | 0.10 | 0.10 | 0.10 | 0.10 | 2.00 |
| 07 Wed Apr | 0.15 | 0.15 | 0.15 | 0.15 | 1.00 |
| 06 Tue Apr | 0.15 | 0.15 | 0.15 | 0.15 | 5.00 |
| 05 Mon Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 158 strike 158 CE charts 158 PE charts
Call of strike 158 is 55.1 in-of-the-money, but PE of strike 158 is 55.1 out-the-money.
CE of strike 158 has 55.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 51.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 51.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 51.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 51.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 51.60 | 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 |
| 09 Fri Apr | 1.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 1.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 1.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 1.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 1.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 155 strike 155 CE charts 155 PE charts
Call of strike 155 is 58.1 in-of-the-money, but PE of strike 155 is 58.1 out-the-money.
CE of strike 155 has 58.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 53.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 53.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 53.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 53.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 53.90 | 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 |
| 09 Fri Apr | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 153 strike 153 CE charts 153 PE charts
Call of strike 153 is 60.1 in-of-the-money, but PE of strike 153 is 60.1 out-the-money.
CE of strike 153 has 60.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 56.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 56.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 56.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 56.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 56.20 | 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 |
| 09 Fri Apr | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 150 strike 150 CE charts 150 PE charts
Call of strike 150 is 63.1 in-of-the-money, but PE of strike 150 is 63.1 out-the-money.
CE of strike 150 has 63.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 58.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 58.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 58.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 58.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 58.55 | 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 |
| 09 Fri Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.10 | 0.10 | 0.10 | 0.10 | 4.00 |
| 07 Wed Apr | 0.10 | 0.10 | 0.10 | 0.10 | 1.00 |
| 06 Tue Apr | 0.10 | 0.20 | 0.20 | 0.10 | 25.00 |
| 05 Mon Apr | 0.15 | 0.15 | 0.15 | 0.05 | 4.00 |
Itc (ITC) 148 strike 148 CE charts 148 PE charts
Call of strike 148 is 65.1 in-of-the-money, but PE of strike 148 is 65.1 out-the-money.
CE of strike 148 has 65.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 60.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 60.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 60.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 60.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 60.90 | 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 |
| 09 Fri Apr | 0.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 145 strike 145 CE charts 145 PE charts
Call of strike 145 is 68.1 in-of-the-money, but PE of strike 145 is 68.1 out-the-money.
CE of strike 145 has 68.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 63.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 63.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 63.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 63.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 63.30 | 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 |
| 09 Fri Apr | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 143 strike 143 CE charts 143 PE charts
Call of strike 143 is 70.1 in-of-the-money, but PE of strike 143 is 70.1 out-the-money.
CE of strike 143 has 70.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 65.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 65.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 65.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 65.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 65.70 | 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 |
| 09 Fri Apr | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 140 strike 140 CE charts 140 PE charts
Call of strike 140 is 73.1 in-of-the-money, but PE of strike 140 is 73.1 out-the-money.
CE of strike 140 has 73.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 68.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 68.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 68.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 68.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 68.10 | 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 |
| 09 Fri Apr | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.05 | 0.20 | 2.90 | 0.05 | 30.00 |
| 06 Tue Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 138 strike 138 CE charts 138 PE charts
Call of strike 138 is 75.1 in-of-the-money, but PE of strike 138 is 75.1 out-the-money.
CE of strike 138 has 75.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 70.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 70.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 70.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 70.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 70.55 | 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 |
| 09 Fri Apr | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 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 78.1 in-of-the-money, but PE of strike 135 is 78.1 out-the-money.
CE of strike 135 has 78.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 73.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 73.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 73.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 73.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 73.00 | 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 |
| 09 Fri Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.20 | 0.20 | 0.20 | 0.20 | 2.00 |
Itc (ITC) 133 strike 133 CE charts 133 PE charts
Call of strike 133 is 80.1 in-of-the-money, but PE of strike 133 is 80.1 out-the-money.
CE of strike 133 has 80.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 75.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 75.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 75.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 75.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 75.45 | 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 |
| 09 Fri Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 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 83.1 in-of-the-money, but PE of strike 130 is 83.1 out-the-money.
CE of strike 130 has 83.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 77.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 77.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 77.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 77.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 77.90 | 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 |
| 09 Fri Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Itc (ITC) 128 strike 128 CE charts 128 PE charts
Call of strike 128 is 85.1 in-of-the-money, but PE of strike 128 is 85.1 out-the-money.
CE of strike 128 has 85.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 80.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 80.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 80.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 80.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 80.35 | 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 |
| 09 Fri Apr | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |