BullFO

Itc (ITC) 230 call [CE] price option chart analysis

ITC Limited (ITC) 230 CE analysis deals in Cigarettes-Tobacco Products ITC Limited option chain analysis

Date Close Open High Low Volume
03 Fri Jul 207.55 208.00 208.50 206.00 378.963 lakhs
02 Thu Jul 205.85 204.45 206.75 202.55 393.215 lakhs
01 Wed Jul 202.90 194.65 203.85 194.65 442.984 lakhs
30 Tue Jun 194.65 199.40 199.40 194.00 412.16 lakhs
29 Mon Jun 197.25 202.50 203.00 196.20 915.047 lakhs
26 Fri Jun 195.20 206.00 209.40 193.30 719.575 lakhs
25 Thu Jun 202.10 192.25 203.50 191.65 755.759 lakhs
24 Wed Jun 191.85 187.40 194.70 186.15 546.53 lakhs
23 Tue Jun 185.85 185.40 187.50 184.75 265.474 lakhs
22 Mon Jun 185.00 186.50 187.50 183.15 313.964 lakhs
nse chart

Although my analysis for stock is bullish for shortterm, but stock is over bought and there are high chances of some profit booking tomorrow. You might want to sell the stock tomorrow in intra day with a stoploss of 210.4, for a target of 201.3 or 193.78

  • Price action analysis of ITC based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of ITC based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of ITC based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Itc (ITC) 230 call [CE] price option chart analysis 30 Thu Jul 2020 expiry

ITC call of strike 230 is trading at 1.45 on 03 Fri Jul and it has an open interest of 3883200 and total traded volume is 11136000000

Date (CE) call Price Open High Low Open Interest
03 Fri Jul 1.45 1.85 1.85 1.30 1618.00
02 Thu Jul 1.65 1.90 2.00 1.25 2424.00
01 Wed Jul 1.75 1.10 1.85 1.10 2314.00
30 Tue Jun 1.25 1.85 1.85 1.20 1702.00
29 Mon Jun 1.80 2.95 2.95 1.70 3869.00
26 Fri Jun 2.15 3.50 4.10 2.00 2853.00
25 Thu Jun 3.15 2.10 3.25 2.10 1820.00
24 Wed Jun 2.10 1.40 2.60 1.40 544.00
23 Tue Jun 1.30 1.20 1.45 1.15 77.00
22 Mon Jun 1.20 1.10 1.25 1.00 56.00
 chart Itc (ITC) 230 call [CE]  price option chart analysis

The underlying equity is trading at 207.55 which means that call of strike 230 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 1,618
Total Open Interest for call (CE) of strike 230 is 3,883,200

Analysis ITC 230 CE might not be profitable for buyers to buy this call, but this could be a good opportunity for sellers to make a quick profit.

Itc (ITC) maximum open interest Call

Maximum call writing has been done for strikes

  • 210 with open interest of 2663.00
  • 220 with open interest of 1716.00
  • 230 with open interest of 1618.00
  • 200 with open interest of 1103.00
  • 215 with open interest of 1093.00

Itc (ITC) maximum open interest Put

Maximum Put writing has been done for strikes

  • 200 with open interest of 1626.00
  • 190 with open interest of 932.00
  • 205 with open interest of 578.00
  • 180 with open interest of 569.00
  • 195 with open interest of 470.00

ITC (CE) call of strike 230 of expiry 30 Jul is trading at 1.45 on 03 Fri Jul, and it has an open interest of 3883200 and total traded volume is 11136000000 while call of strike 210 and put of strike 200 have maximum open interest.

Click here for ITC 210 Call price

Click here for ITC 200 Put price

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

chart ITC

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

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

Call of strike 210 is 2.45 out-of-the-money, but PE of strike 210 is 2.45 in-the-money.

CE of strike 210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 6.40 7.00 7.10 5.95 2663.00
02 Thu Jul 6.60 6.15 6.90 5.20 3430.00
01 Wed Jul 6.00 3.85 6.25 3.80 3453.00
30 Tue Jun 3.80 5.50 5.60 3.60 2094.00
29 Mon Jun 5.25 6.50 7.90 5.05 5058.00

Intrinsic value in this PE of strike 210 is of 2.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 9.25 9.80 10.30 8.75 304.00
02 Thu Jul 10.10 11.30 12.50 9.75 117.00
01 Wed Jul 12.75 16.60 16.60 12.20 54.00
30 Tue Jun 19.50 17.20 19.50 17.20 12.00
29 Mon Jun 17.70 17.95 18.70 15.65 175.00

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

Call of strike 213 is 5.45 out-of-the-money, but PE of strike 213 is 5.45 in-the-money.

CE of strike 213 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 5.45 7.15 7.15 5.05 301.00
02 Thu Jul 5.60 7.40 7.40 4.40 195.00
01 Wed Jul 5.15 2.70 5.45 2.70 70.00
30 Tue Jun 3.30 4.75 4.75 3.20 77.00
29 Mon Jun 4.65 5.70 6.00 4.55 168.00

Intrinsic value in this PE of strike 213 is of 5.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 10.30 10.30 10.30 10.30 1.00
02 Thu Jul 25.25 0.00 0.00 0.00 0.00
01 Wed Jul 25.25 0.00 0.00 0.00 0.00
30 Tue Jun 25.25 0.00 0.00 0.00 0.00
29 Mon Jun 25.25 0.00 0.00 0.00 0.00

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

Call of strike 215 is 7.45 out-of-the-money, but PE of strike 215 is 7.45 in-the-money.

CE of strike 215 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 4.50 4.95 5.20 4.15 1093.00
02 Thu Jul 4.75 4.60 4.95 3.70 1133.00
01 Wed Jul 4.35 2.85 4.60 2.85 1039.00
30 Tue Jun 2.85 4.50 4.50 2.70 449.00
29 Mon Jun 4.05 6.30 6.30 3.95 1060.00

Intrinsic value in this PE of strike 215 is of 7.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 12.35 12.50 13.45 11.80 39.00
02 Thu Jul 13.70 15.10 15.75 13.60 4.00
01 Wed Jul 19.70 0.00 0.00 0.00 0.00
30 Tue Jun 19.70 0.00 0.00 0.00 0.00
29 Mon Jun 19.70 0.00 0.00 0.00 0.00

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

Call of strike 218 is 10.45 out-of-the-money, but PE of strike 218 is 10.45 in-the-money.

CE of strike 218 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.95 4.15 4.30 3.60 101.00
02 Thu Jul 4.00 3.90 4.15 3.35 66.00
01 Wed Jul 3.85 2.75 3.95 2.70 29.00
30 Tue Jun 2.55 3.35 3.35 2.55 19.00
29 Mon Jun 3.45 4.25 4.40 3.35 58.00

Intrinsic value in this PE of strike 218 is of 10.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 35.65 0.00 0.00 0.00 0.00
02 Thu Jul 35.65 0.00 0.00 0.00 0.00
01 Wed Jul 35.65 0.00 0.00 0.00 0.00
30 Tue Jun 35.65 0.00 0.00 0.00 0.00
29 Mon Jun 35.65 0.00 0.00 0.00 0.00

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

Call of strike 220 is 12.45 out-of-the-money, but PE of strike 220 is 12.45 in-the-money.

CE of strike 220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.15 3.65 3.70 2.85 1716.00
02 Thu Jul 3.40 3.35 3.60 2.55 2672.00
01 Wed Jul 3.25 2.30 3.45 2.15 1758.00
30 Tue Jun 2.20 3.30 3.30 2.05 1207.00
29 Mon Jun 3.10 4.20 5.05 3.00 3252.00

Intrinsic value in this PE of strike 220 is of 12.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 16.25 15.70 16.80 15.40 36.00
02 Thu Jul 16.45 18.90 18.90 16.20 12.00
01 Wed Jul 19.75 25.35 25.35 19.50 14.00
30 Tue Jun 26.80 25.20 26.80 25.20 8.00
29 Mon Jun 25.25 24.10 25.25 23.45 5.00

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

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

CE of strike 223 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.65 3.00 3.00 2.45 35.00
02 Thu Jul 2.85 3.05 3.05 2.15 30.00
01 Wed Jul 2.85 1.25 3.00 1.25 22.00
30 Tue Jun 2.80 2.80 2.80 2.80 1.00
29 Mon Jun 2.80 3.20 3.50 2.65 39.00

Intrinsic value in this PE of strike 223 is of 15.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 39.35 0.00 0.00 0.00 0.00
02 Thu Jul 39.35 0.00 0.00 0.00 0.00
01 Wed Jul 39.35 0.00 0.00 0.00 0.00
30 Tue Jun 39.35 0.00 0.00 0.00 0.00
29 Mon Jun 39.35 0.00 0.00 0.00 0.00

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

Call of strike 225 is 17.45 out-of-the-money, but PE of strike 225 is 17.45 in-the-money.

CE of strike 225 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.10 2.40 2.60 1.95 581.00
02 Thu Jul 2.40 2.70 2.70 1.85 518.00
01 Wed Jul 2.40 1.65 2.55 1.65 490.00
30 Tue Jun 1.65 2.50 2.50 1.60 332.00
29 Mon Jun 2.40 3.05 3.05 2.25 934.00

Intrinsic value in this PE of strike 225 is of 17.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 19.35 20.45 20.55 19.30 9.00
02 Thu Jul 29.10 0.00 0.00 0.00 0.00
01 Wed Jul 29.10 0.00 0.00 0.00 0.00
30 Tue Jun 29.10 29.10 29.10 29.10 1.00
29 Mon Jun 29.70 29.15 29.90 28.35 8.00

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

Call of strike 228 is 20.45 out-of-the-money, but PE of strike 228 is 20.45 in-the-money.

CE of strike 228 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.75 2.00 2.10 1.70 15.00
02 Thu Jul 2.00 1.70 2.00 1.60 17.00
01 Wed Jul 2.00 1.40 2.05 1.40 29.00
30 Tue Jun 1.45 1.90 1.90 1.40 32.00
29 Mon Jun 2.10 2.70 2.70 2.00 136.00

Intrinsic value in this PE of strike 228 is of 20.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 43.15 0.00 0.00 0.00 0.00
02 Thu Jul 43.15 0.00 0.00 0.00 0.00
01 Wed Jul 43.15 0.00 0.00 0.00 0.00
30 Tue Jun 43.15 0.00 0.00 0.00 0.00
29 Mon Jun 43.15 0.00 0.00 0.00 0.00

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

Call of strike 230 is 22.45 out-of-the-money, but PE of strike 230 is 22.45 in-the-money.

CE of strike 230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.45 1.85 1.85 1.30 1618.00
02 Thu Jul 1.65 1.90 2.00 1.25 2424.00
01 Wed Jul 1.75 1.10 1.85 1.10 2314.00
30 Tue Jun 1.25 1.85 1.85 1.20 1702.00
29 Mon Jun 1.80 2.95 2.95 1.70 3869.00

Intrinsic value in this PE of strike 230 is of 22.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 24.25 24.25 24.25 24.25 1.00
02 Thu Jul 26.15 26.15 26.15 26.15 2.00
01 Wed Jul 31.40 31.40 31.40 31.40 1.00
30 Tue Jun 36.70 34.40 36.70 34.40 4.00
29 Mon Jun 34.20 33.20 34.20 32.00 4.00

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

Call of strike 233 is 25.45 out-of-the-money, but PE of strike 233 is 25.45 in-the-money.

CE of strike 233 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.20 1.55 1.55 1.05 126.00
02 Thu Jul 1.35 1.60 1.65 1.10 271.00
01 Wed Jul 1.40 1.10 1.50 1.05 332.00
30 Tue Jun 1.10 1.55 1.55 1.00 139.00
29 Mon Jun 1.55 3.00 3.00 1.45 521.00

Intrinsic value in this PE of strike 233 is of 25.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 47.10 0.00 0.00 0.00 0.00
02 Thu Jul 47.10 0.00 0.00 0.00 0.00
01 Wed Jul 47.10 0.00 0.00 0.00 0.00
30 Tue Jun 47.10 0.00 0.00 0.00 0.00
29 Mon Jun 47.10 0.00 0.00 0.00 0.00

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

Call of strike 235 is 27.45 out-of-the-money, but PE of strike 235 is 27.45 in-the-money.

CE of strike 235 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.00 1.00 1.15 0.90 391.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 235 is of 27.45 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 28.50 28.50 28.50 28.50 1.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

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

Call of strike 208 is -0.44999999999999 in-of-the-money, but PE of strike 208 is -0.44999999999999 out-the-money.

CE of strike 208 has -0.44999999999999 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 7.50 8.10 8.30 6.80 405.00
02 Thu Jul 7.70 7.10 8.05 6.15 287.00
01 Wed Jul 6.95 5.30 7.25 4.90 139.00
30 Tue Jun 4.30 6.35 6.40 4.20 150.00
29 Mon Jun 6.00 6.00 8.00 5.85 256.00

PE of strike 208 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 7.80 8.10 8.60 7.35 116.00
02 Thu Jul 8.75 10.40 10.80 8.35 50.00
01 Wed Jul 11.35 13.80 14.75 11.20 7.00
30 Tue Jun 16.65 15.40 16.90 15.40 4.00
29 Mon Jun 16.05 14.65 16.70 14.35 13.00

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

Call of strike 205 is 2.55 in-of-the-money, but PE of strike 205 is 2.55 out-the-money.

CE of strike 205 has 2.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 8.85 9.60 9.95 8.05 814.00
02 Thu Jul 8.85 8.50 9.15 7.05 1821.00
01 Wed Jul 7.95 5.10 8.30 5.05 1729.00
30 Tue Jun 4.95 7.00 7.25 4.75 823.00
29 Mon Jun 6.70 8.00 8.75 6.50 1886.00

PE of strike 205 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 6.60 6.95 7.55 6.20 578.00
02 Thu Jul 7.45 9.20 9.45 7.10 373.00
01 Wed Jul 9.75 12.85 13.10 9.45 53.00
30 Tue Jun 15.25 13.70 15.40 13.55 22.00
29 Mon Jun 14.15 14.20 14.95 12.50 141.00

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

Call of strike 203 is 4.55 in-of-the-money, but PE of strike 203 is 4.55 out-the-money.

CE of strike 203 has 4.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 10.10 10.60 11.00 9.75 109.00
02 Thu Jul 10.10 9.45 10.50 8.30 236.00
01 Wed Jul 9.00 5.80 9.45 5.75 244.00
30 Tue Jun 5.60 7.65 7.75 5.45 224.00
29 Mon Jun 7.60 9.00 9.60 7.40 418.00

PE of strike 203 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.50 6.00 6.40 5.20 177.00
02 Thu Jul 6.25 7.80 8.05 5.90 167.00
01 Wed Jul 8.45 12.20 12.20 8.20 49.00
30 Tue Jun 13.45 12.35 13.55 11.95 30.00
29 Mon Jun 12.65 12.80 13.65 11.10 138.00

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

Call of strike 200 is 7.55 in-of-the-money, but PE of strike 200 is 7.55 out-the-money.

CE of strike 200 has 7.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 11.75 12.05 12.65 11.05 1103.00
02 Thu Jul 11.55 10.50 11.95 9.50 2136.00
01 Wed Jul 10.25 7.00 10.65 6.70 4834.00
30 Tue Jun 6.50 9.00 9.25 6.25 1836.00
29 Mon Jun 8.65 10.50 11.40 8.40 5534.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.60 4.95 5.30 4.30 1626.00
02 Thu Jul 5.25 6.65 6.85 4.90 1307.00
01 Wed Jul 7.15 10.85 10.85 6.80 956.00
30 Tue Jun 11.85 9.95 12.20 9.95 464.00
29 Mon Jun 11.15 10.35 12.20 9.60 1475.00

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

Call of strike 198 is 9.55 in-of-the-money, but PE of strike 198 is 9.55 out-the-money.

CE of strike 198 has 9.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 13.55 13.40 14.00 13.40 10.00
02 Thu Jul 13.15 11.90 13.60 11.15 91.00
01 Wed Jul 11.75 7.90 12.15 7.90 296.00
30 Tue Jun 7.35 10.40 10.40 7.05 252.00
29 Mon Jun 9.65 12.00 12.45 9.45 429.00

PE of strike 198 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 3.85 3.90 4.35 3.50 123.00
02 Thu Jul 4.45 5.70 5.75 4.15 123.00
01 Wed Jul 6.10 9.15 9.15 5.70 139.00
30 Tue Jun 10.25 8.85 10.60 8.85 124.00
29 Mon Jun 9.80 10.35 10.70 8.45 285.00

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

Call of strike 195 is 12.55 in-of-the-money, but PE of strike 195 is 12.55 out-the-money.

CE of strike 195 has 12.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 15.15 15.50 16.00 14.50 90.00
02 Thu Jul 15.05 13.30 15.45 12.35 433.00
01 Wed Jul 13.15 8.90 13.50 8.10 447.00
30 Tue Jun 8.35 10.85 11.65 8.10 721.00
29 Mon Jun 10.85 13.30 13.70 10.60 729.00

PE of strike 195 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 3.15 3.50 3.60 2.90 470.00
02 Thu Jul 3.65 4.75 4.80 3.40 589.00
01 Wed Jul 5.10 7.70 8.10 4.80 705.00
30 Tue Jun 8.80 7.95 9.00 7.60 557.00
29 Mon Jun 8.45 8.95 9.40 7.20 1002.00

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

Call of strike 193 is 14.55 in-of-the-money, but PE of strike 193 is 14.55 out-the-money.

CE of strike 193 has 14.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 16.90 16.85 18.20 16.70 16.00
02 Thu Jul 16.50 14.55 16.50 14.20 23.00
01 Wed Jul 14.55 10.50 15.35 10.20 30.00
30 Tue Jun 9.65 12.00 12.00 9.45 54.00
29 Mon Jun 12.15 14.75 14.75 11.80 139.00

PE of strike 193 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.50 2.90 2.95 2.40 26.00
02 Thu Jul 2.95 3.50 4.00 2.85 77.00
01 Wed Jul 4.20 6.65 6.65 4.05 127.00
30 Tue Jun 7.45 6.50 7.70 6.50 165.00
29 Mon Jun 7.25 7.90 8.10 6.15 311.00

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

Call of strike 190 is 17.55 in-of-the-money, but PE of strike 190 is 17.55 out-the-money.

CE of strike 190 has 17.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 19.30 19.75 20.10 18.20 263.00
02 Thu Jul 18.75 17.80 19.35 15.75 159.00
01 Wed Jul 16.35 12.00 17.00 11.90 283.00
30 Tue Jun 10.95 13.55 14.70 10.60 219.00
29 Mon Jun 13.55 15.90 16.10 13.15 737.00

PE of strike 190 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.15 2.40 2.45 2.00 932.00
02 Thu Jul 2.50 3.40 3.40 2.35 907.00
01 Wed Jul 3.55 5.50 5.70 3.35 1001.00
30 Tue Jun 6.30 5.55 6.50 5.40 874.00
29 Mon Jun 6.15 5.50 7.35 5.15 1834.00

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

Call of strike 188 is 19.55 in-of-the-money, but PE of strike 188 is 19.55 out-the-money.

CE of strike 188 has 19.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 21.70 20.90 22.20 20.85 6.00
02 Thu Jul 20.40 19.20 20.40 18.20 14.00
01 Wed Jul 18.60 15.85 18.60 14.30 30.00
30 Tue Jun 12.45 14.85 14.85 11.85 29.00
29 Mon Jun 15.10 16.70 17.85 14.85 38.00

PE of strike 188 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.70 1.90 1.90 1.55 49.00
02 Thu Jul 2.00 2.30 2.65 1.95 67.00
01 Wed Jul 2.95 4.05 4.25 2.75 87.00
30 Tue Jun 5.30 4.65 5.45 4.60 84.00
29 Mon Jun 5.20 5.95 5.95 4.40 150.00

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

Call of strike 185 is 22.55 in-of-the-money, but PE of strike 185 is 22.55 out-the-money.

CE of strike 185 has 22.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 23.25 23.25 24.15 22.90 26.00
02 Thu Jul 23.35 20.90 23.35 20.25 5.00
01 Wed Jul 20.45 16.40 20.75 16.20 23.00
30 Tue Jun 14.00 16.75 16.75 13.55 15.00
29 Mon Jun 16.75 19.15 19.45 16.50 54.00

PE of strike 185 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.45 1.45 1.55 1.30 224.00
02 Thu Jul 1.65 1.85 2.15 1.50 268.00
01 Wed Jul 2.35 3.60 3.80 2.25 400.00
30 Tue Jun 4.40 4.05 4.60 3.70 374.00
29 Mon Jun 4.40 5.50 5.50 3.70 808.00

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

Call of strike 183 is 24.55 in-of-the-money, but PE of strike 183 is 24.55 out-the-money.

CE of strike 183 has 24.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 26.05 25.35 26.05 25.35 2.00
02 Thu Jul 21.15 0.00 0.00 0.00 0.00
01 Wed Jul 21.15 20.35 21.15 20.35 4.00
30 Tue Jun 20.05 0.00 0.00 0.00 0.00
29 Mon Jun 20.05 18.50 20.05 18.50 2.00

PE of strike 183 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.05 1.25 1.25 1.00 4.00
02 Thu Jul 1.25 1.50 1.70 1.20 38.00
01 Wed Jul 1.90 2.55 2.95 1.80 78.00
30 Tue Jun 3.60 3.35 3.75 3.10 57.00
29 Mon Jun 3.75 4.00 4.20 3.05 58.00

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

Call of strike 180 is 27.55 in-of-the-money, but PE of strike 180 is 27.55 out-the-money.

CE of strike 180 has 27.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 28.20 27.70 28.70 27.00 39.00
02 Thu Jul 27.45 26.55 27.70 24.60 16.00
01 Wed Jul 24.65 18.45 25.10 18.45 38.00
30 Tue Jun 17.55 20.65 20.70 17.25 37.00
29 Mon Jun 20.20 22.00 23.10 19.80 156.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.00 0.95 1.10 0.85 569.00
02 Thu Jul 1.10 1.55 1.55 1.00 842.00
01 Wed Jul 1.55 3.05 3.05 1.45 855.00
30 Tue Jun 2.90 2.70 3.20 2.55 568.00
29 Mon Jun 3.05 3.90 4.70 2.10 1542.00

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

Call of strike 178 is 29.55 in-of-the-money, but PE of strike 178 is 29.55 out-the-money.

CE of strike 178 has 29.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 27.00 0.00 0.00 0.00 0.00
02 Thu Jul 27.00 27.00 27.00 27.00 1.00
01 Wed Jul 20.80 0.00 0.00 0.00 0.00
30 Tue Jun 20.80 20.80 20.80 20.80 1.00
29 Mon Jun 12.90 0.00 0.00 0.00 0.00

PE of strike 178 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.90 1.20 1.20 0.90 4.00
02 Thu Jul 0.90 1.00 1.20 0.90 6.00
01 Wed Jul 1.10 1.70 1.90 1.00 22.00
30 Tue Jun 2.30 2.20 2.60 2.10 39.00
29 Mon Jun 2.50 3.00 3.00 2.10 104.00

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

Call of strike 175 is 32.55 in-of-the-money, but PE of strike 175 is 32.55 out-the-money.

CE of strike 175 has 32.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 29.60 0.00 0.00 0.00 0.00
02 Thu Jul 29.60 0.00 0.00 0.00 0.00
01 Wed Jul 29.60 29.60 29.60 29.60 1.00
30 Tue Jun 24.95 0.00 0.00 0.00 0.00
29 Mon Jun 24.95 25.55 25.55 24.80 6.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.70 0.65 0.75 0.55 61.00
02 Thu Jul 0.75 0.75 0.90 0.70 100.00
01 Wed Jul 1.05 1.70 1.70 0.95 277.00
30 Tue Jun 1.90 1.80 2.15 1.70 237.00
29 Mon Jun 2.05 2.80 2.80 1.75 583.00

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

Call of strike 173 is 34.55 in-of-the-money, but PE of strike 173 is 34.55 out-the-money.

CE of strike 173 has 34.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 25.20 0.00 0.00 0.00 0.00
02 Thu Jul 25.20 0.00 0.00 0.00 0.00
01 Wed Jul 25.20 0.00 0.00 0.00 0.00
30 Tue Jun 25.20 0.00 0.00 0.00 0.00
29 Mon Jun 25.20 0.00 0.00 0.00 0.00

PE of strike 173 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.55 0.55 0.55 0.55 1.00
02 Thu Jul 0.70 0.80 0.80 0.70 2.00
01 Wed Jul 0.85 1.00 1.10 0.85 4.00
30 Tue Jun 1.70 0.00 0.00 0.00 0.00
29 Mon Jun 1.70 1.55 1.95 1.40 59.00

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

Call of strike 170 is 37.55 in-of-the-money, but PE of strike 170 is 37.55 out-the-money.

CE of strike 170 has 37.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 37.85 38.55 38.55 37.00 4.00
02 Thu Jul 35.80 33.85 35.80 33.45 12.00
01 Wed Jul 32.95 30.00 34.35 29.95 12.00
30 Tue Jun 27.25 29.35 29.35 27.25 5.00
29 Mon Jun 31.25 29.70 31.25 29.70 3.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.50 0.50 0.50 0.40 124.00
02 Thu Jul 0.50 0.55 0.65 0.45 272.00
01 Wed Jul 0.65 1.20 1.20 0.60 411.00
30 Tue Jun 1.25 1.15 1.50 1.10 402.00
29 Mon Jun 1.40 1.75 1.80 1.15 1039.00

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

Call of strike 168 is 39.55 in-of-the-money, but PE of strike 168 is 39.55 out-the-money.

CE of strike 168 has 39.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 30.00 0.00 0.00 0.00 0.00
02 Thu Jul 30.00 0.00 0.00 0.00 0.00
01 Wed Jul 30.00 0.00 0.00 0.00 0.00
30 Tue Jun 30.00 0.00 0.00 0.00 0.00
29 Mon Jun 30.00 0.00 0.00 0.00 0.00

PE of strike 168 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.15 0.00 0.00 0.00 0.00
02 Thu Jul 2.15 0.00 0.00 0.00 0.00
01 Wed Jul 2.15 0.00 0.00 0.00 0.00
30 Tue Jun 2.15 0.00 0.00 0.00 0.00
29 Mon Jun 2.15 0.00 0.00 0.00 0.00

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

Call of strike 165 is 42.55 in-of-the-money, but PE of strike 165 is 42.55 out-the-money.

CE of strike 165 has 42.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 32.40 0.00 0.00 0.00 0.00
02 Thu Jul 32.40 0.00 0.00 0.00 0.00
01 Wed Jul 32.40 0.00 0.00 0.00 0.00
30 Tue Jun 32.40 32.70 32.70 32.40 2.00
29 Mon Jun 36.00 0.00 0.00 0.00 0.00

PE of strike 165 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.40 0.40 0.40 0.35 25.00
02 Thu Jul 0.45 0.45 0.50 0.40 34.00
01 Wed Jul 0.50 0.80 0.80 0.50 54.00
30 Tue Jun 0.80 0.75 0.95 0.75 52.00
29 Mon Jun 0.90 1.35 1.35 0.80 212.00

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

Call of strike 163 is 44.55 in-of-the-money, but PE of strike 163 is 44.55 out-the-money.

CE of strike 163 has 44.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 36.45 0.00 0.00 0.00 0.00
02 Thu Jul 36.45 0.00 0.00 0.00 0.00
01 Wed Jul 36.45 0.00 0.00 0.00 0.00
30 Tue Jun 36.45 0.00 0.00 0.00 0.00
29 Mon Jun 36.45 0.00 0.00 0.00 0.00

PE of strike 163 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.60 0.00 0.00 0.00 0.00
02 Thu Jul 0.60 0.00 0.00 0.00 0.00
01 Wed Jul 0.60 0.00 0.00 0.00 0.00
30 Tue Jun 0.60 0.30 0.60 0.30 4.00
29 Mon Jun 6.95 0.00 0.00 0.00 0.00

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

Call of strike 160 is 47.55 in-of-the-money, but PE of strike 160 is 47.55 out-the-money.

CE of strike 160 has 47.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 48.00 48.00 48.00 48.00 2.00
02 Thu Jul 46.00 50.00 50.00 46.00 2.00
01 Wed Jul 38.30 0.00 0.00 0.00 0.00
30 Tue Jun 38.30 0.00 0.00 0.00 0.00
29 Mon Jun 38.30 39.00 39.00 38.30 2.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.30 0.30 0.30 0.25 38.00
02 Thu Jul 0.30 0.35 0.35 0.30 68.00
01 Wed Jul 0.35 0.55 0.55 0.35 266.00
30 Tue Jun 0.60 0.50 0.70 0.50 188.00
29 Mon Jun 0.65 1.15 1.15 0.55 360.00

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

Call of strike 158 is 49.55 in-of-the-money, but PE of strike 158 is 49.55 out-the-money.

CE of strike 158 has 49.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 40.05 0.00 0.00 0.00 0.00
02 Thu Jul 40.05 0.00 0.00 0.00 0.00
01 Wed Jul 40.05 0.00 0.00 0.00 0.00
30 Tue Jun 40.05 0.00 0.00 0.00 0.00
29 Mon Jun 40.05 0.00 0.00 0.00 0.00

PE of strike 158 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.55 0.00 0.00 0.00 0.00
02 Thu Jul 5.55 0.00 0.00 0.00 0.00
01 Wed Jul 5.55 0.00 0.00 0.00 0.00
30 Tue Jun 5.55 0.00 0.00 0.00 0.00
29 Mon Jun 5.55 0.00 0.00 0.00 0.00

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

Call of strike 155 is 52.55 in-of-the-money, but PE of strike 155 is 52.55 out-the-money.

CE of strike 155 has 52.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 39.30 0.00 0.00 0.00 0.00
02 Thu Jul 39.30 0.00 0.00 0.00 0.00
01 Wed Jul 39.30 0.00 0.00 0.00 0.00
30 Tue Jun 39.30 0.00 0.00 0.00 0.00
29 Mon Jun 39.30 0.00 0.00 0.00 0.00

PE of strike 155 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.30 0.30 0.30 0.25 8.00
02 Thu Jul 0.30 0.25 0.30 0.25 5.00
01 Wed Jul 0.30 0.40 0.40 0.30 10.00
30 Tue Jun 0.45 0.40 0.45 0.40 10.00
29 Mon Jun 0.45 0.55 0.55 0.45 38.00

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

Call of strike 153 is 54.55 in-of-the-money, but PE of strike 153 is 54.55 out-the-money.

CE of strike 153 has 54.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 43.80 0.00 0.00 0.00 0.00
02 Thu Jul 43.80 0.00 0.00 0.00 0.00
01 Wed Jul 43.80 0.00 0.00 0.00 0.00
30 Tue Jun 43.80 0.00 0.00 0.00 0.00
29 Mon Jun 43.80 0.00 0.00 0.00 0.00

PE of strike 153 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.40 0.00 0.00 0.00 0.00
02 Thu Jul 4.40 0.00 0.00 0.00 0.00
01 Wed Jul 4.40 0.00 0.00 0.00 0.00
30 Tue Jun 4.40 0.00 0.00 0.00 0.00
29 Mon Jun 4.40 0.00 0.00 0.00 0.00

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

Call of strike 150 is 57.55 in-of-the-money, but PE of strike 150 is 57.55 out-the-money.

CE of strike 150 has 57.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 50.00 0.00 0.00 0.00 0.00
02 Thu Jul 50.00 0.00 0.00 0.00 0.00
01 Wed Jul 50.00 50.00 50.00 50.00 1.00
30 Tue Jun 48.90 0.00 0.00 0.00 0.00
29 Mon Jun 48.90 48.90 48.90 48.90 1.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.20 0.20 0.20 0.15 28.00
02 Thu Jul 0.25 0.25 0.25 0.20 15.00
01 Wed Jul 0.25 0.30 0.30 0.20 77.00
30 Tue Jun 0.40 0.40 0.40 0.30 34.00
29 Mon Jun 0.40 0.50 0.60 0.35 91.00

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

Call of strike 148 is 59.55 in-of-the-money, but PE of strike 148 is 59.55 out-the-money.

CE of strike 148 has 59.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 47.75 0.00 0.00 0.00 0.00
02 Thu Jul 47.75 0.00 0.00 0.00 0.00
01 Wed Jul 47.75 0.00 0.00 0.00 0.00
30 Tue Jun 47.75 0.00 0.00 0.00 0.00
29 Mon Jun 47.75 0.00 0.00 0.00 0.00

PE of strike 148 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 3.40 0.00 0.00 0.00 0.00
02 Thu Jul 3.40 0.00 0.00 0.00 0.00
01 Wed Jul 3.40 0.00 0.00 0.00 0.00
30 Tue Jun 3.40 0.00 0.00 0.00 0.00
29 Mon Jun 3.40 0.00 0.00 0.00 0.00

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

Call of strike 145 is 62.55 in-of-the-money, but PE of strike 145 is 62.55 out-the-money.

CE of strike 145 has 62.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 46.05 0.00 0.00 0.00 0.00
02 Thu Jul 46.05 0.00 0.00 0.00 0.00
01 Wed Jul 46.05 0.00 0.00 0.00 0.00
30 Tue Jun 46.05 0.00 0.00 0.00 0.00
29 Mon Jun 46.05 0.00 0.00 0.00 0.00

PE of strike 145 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 7.15 0.00 0.00 0.00 0.00
02 Thu Jul 7.15 0.00 0.00 0.00 0.00
01 Wed Jul 7.15 0.00 0.00 0.00 0.00
30 Tue Jun 7.15 0.00 0.00 0.00 0.00
29 Mon Jun 7.15 0.00 0.00 0.00 0.00

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

Call of strike 143 is 64.55 in-of-the-money, but PE of strike 143 is 64.55 out-the-money.

CE of strike 143 has 64.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 51.90 0.00 0.00 0.00 0.00
02 Thu Jul 51.90 0.00 0.00 0.00 0.00
01 Wed Jul 51.90 0.00 0.00 0.00 0.00
30 Tue Jun 51.90 0.00 0.00 0.00 0.00
29 Mon Jun 51.90 0.00 0.00 0.00 0.00

PE of strike 143 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.55 0.00 0.00 0.00 0.00
02 Thu Jul 2.55 0.00 0.00 0.00 0.00
01 Wed Jul 2.55 0.00 0.00 0.00 0.00
30 Tue Jun 2.55 0.00 0.00 0.00 0.00
29 Mon Jun 2.55 0.00 0.00 0.00 0.00

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

Call of strike 140 is 67.55 in-of-the-money, but PE of strike 140 is 67.55 out-the-money.

CE of strike 140 has 67.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 49.65 0.00 0.00 0.00 0.00
02 Thu Jul 49.65 0.00 0.00 0.00 0.00
01 Wed Jul 49.65 0.00 0.00 0.00 0.00
30 Tue Jun 49.65 0.00 0.00 0.00 0.00
29 Mon Jun 49.65 0.00 0.00 0.00 0.00

PE of strike 140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.15 0.15 0.15 0.10 5.00
02 Thu Jul 0.15 0.15 0.15 0.10 26.00
01 Wed Jul 0.20 0.20 0.20 0.20 5.00
30 Tue Jun 0.25 0.25 0.25 0.25 6.00
29 Mon Jun 0.25 0.45 0.45 0.25 35.00

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

Call of strike 138 is 69.55 in-of-the-money, but PE of strike 138 is 69.55 out-the-money.

CE of strike 138 has 69.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 56.20 0.00 0.00 0.00 0.00
02 Thu Jul 56.20 0.00 0.00 0.00 0.00
01 Wed Jul 56.20 0.00 0.00 0.00 0.00
30 Tue Jun 56.20 0.00 0.00 0.00 0.00
29 Mon Jun 56.20 0.00 0.00 0.00 0.00

PE of strike 138 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.90 0.00 0.00 0.00 0.00
02 Thu Jul 1.90 0.00 0.00 0.00 0.00
01 Wed Jul 1.90 0.00 0.00 0.00 0.00
30 Tue Jun 1.90 0.00 0.00 0.00 0.00
29 Mon Jun 1.90 0.00 0.00 0.00 0.00

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

Call of strike 135 is 72.55 in-of-the-money, but PE of strike 135 is 72.55 out-the-money.

CE of strike 135 has 72.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 53.45 0.00 0.00 0.00 0.00
02 Thu Jul 53.45 0.00 0.00 0.00 0.00
01 Wed Jul 53.45 0.00 0.00 0.00 0.00
30 Tue Jun 53.45 0.00 0.00 0.00 0.00
29 Mon Jun 53.45 0.00 0.00 0.00 0.00

PE of strike 135 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.15 0.00 0.00 0.00 0.00
02 Thu Jul 0.15 0.00 0.00 0.00 0.00
01 Wed Jul 0.15 0.00 0.00 0.00 0.00
30 Tue Jun 0.15 0.00 0.00 0.00 0.00
29 Mon Jun 0.15 0.30 0.30 0.15 3.00

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

Call of strike 133 is 74.55 in-of-the-money, but PE of strike 133 is 74.55 out-the-money.

CE of strike 133 has 74.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 60.60 0.00 0.00 0.00 0.00
02 Thu Jul 60.60 0.00 0.00 0.00 0.00
01 Wed Jul 60.60 0.00 0.00 0.00 0.00
30 Tue Jun 60.60 0.00 0.00 0.00 0.00
29 Mon Jun 60.60 0.00 0.00 0.00 0.00

PE of strike 133 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.35 0.00 0.00 0.00 0.00
02 Thu Jul 1.35 0.00 0.00 0.00 0.00
01 Wed Jul 1.35 0.00 0.00 0.00 0.00
30 Tue Jun 1.35 0.00 0.00 0.00 0.00
29 Mon Jun 1.35 0.00 0.00 0.00 0.00

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

Call of strike 130 is 77.55 in-of-the-money, but PE of strike 130 is 77.55 out-the-money.

CE of strike 130 has 77.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 57.40 0.00 0.00 0.00 0.00
02 Thu Jul 57.40 0.00 0.00 0.00 0.00
01 Wed Jul 57.40 0.00 0.00 0.00 0.00
30 Tue Jun 57.40 0.00 0.00 0.00 0.00
29 Mon Jun 57.40 0.00 0.00 0.00 0.00

PE of strike 130 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.10 0.00 0.00 0.00 0.00
02 Thu Jul 0.10 0.00 0.00 0.00 0.00
01 Wed Jul 0.10 0.00 0.00 0.00 0.00
30 Tue Jun 0.10 0.00 0.00 0.00 0.00
29 Mon Jun 0.10 0.15 0.15 0.10 2.00

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

Call of strike 128 is 79.55 in-of-the-money, but PE of strike 128 is 79.55 out-the-money.

CE of strike 128 has 79.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 60.50 0.00 0.00 0.00 0.00
02 Thu Jul 60.50 0.00 0.00 0.00 0.00
01 Wed Jul 60.50 0.00 0.00 0.00 0.00
30 Tue Jun 60.50 0.00 0.00 0.00 0.00
29 Mon Jun 60.50 0.00 0.00 0.00 0.00

PE of strike 128 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.10 0.00 0.00 0.00 0.00
02 Thu Jul 0.10 0.00 0.00 0.00 0.00
01 Wed Jul 0.10 0.00 0.00 0.00 0.00
30 Tue Jun 0.10 0.00 0.00 0.00 0.00
29 Mon Jun 0.10 0.00 0.00 0.00 0.00

Itc (ITC) 125 strike 125 CE charts 125 PE charts

Call of strike 125 is 82.55 in-of-the-money, but PE of strike 125 is 82.55 out-the-money.

CE of strike 125 has 82.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 61.50 0.00 0.00 0.00 0.00
02 Thu Jul 61.50 0.00 0.00 0.00 0.00
01 Wed Jul 61.50 0.00 0.00 0.00 0.00
30 Tue Jun 61.50 0.00 0.00 0.00 0.00
29 Mon Jun 61.50 0.00 0.00 0.00 0.00

PE of strike 125 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.85 0.00 0.00 0.00 0.00
02 Thu Jul 2.85 0.00 0.00 0.00 0.00
01 Wed Jul 2.85 0.00 0.00 0.00 0.00
30 Tue Jun 2.85 0.00 0.00 0.00 0.00
29 Mon Jun 2.85 0.00 0.00 0.00 0.00

Itc (ITC) 120 strike 120 CE charts 120 PE charts

Call of strike 120 is 87.55 in-of-the-money, but PE of strike 120 is 87.55 out-the-money.

CE of strike 120 has 87.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 65.75 0.00 0.00 0.00 0.00
02 Thu Jul 65.75 0.00 0.00 0.00 0.00
01 Wed Jul 65.75 0.00 0.00 0.00 0.00
30 Tue Jun 65.75 0.00 0.00 0.00 0.00
29 Mon Jun 65.75 0.00 0.00 0.00 0.00

PE of strike 120 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.10 0.00 0.00 0.00 0.00
02 Thu Jul 0.10 0.00 0.00 0.00 0.00
01 Wed Jul 0.10 0.00 0.00 0.00 0.00
30 Tue Jun 0.10 0.00 0.00 0.00 0.00
29 Mon Jun 0.10 0.35 0.35 0.10 3.00

Itc (ITC) 115 strike 115 CE charts 115 PE charts

Call of strike 115 is 92.55 in-of-the-money, but PE of strike 115 is 92.55 out-the-money.

CE of strike 115 has 92.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 70.10 0.00 0.00 0.00 0.00
02 Thu Jul 70.10 0.00 0.00 0.00 0.00
01 Wed Jul 70.10 0.00 0.00 0.00 0.00
30 Tue Jun 70.10 0.00 0.00 0.00 0.00
29 Mon Jun 70.10 0.00 0.00 0.00 0.00

PE of strike 115 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.60 0.00 0.00 0.00 0.00
02 Thu Jul 1.60 0.00 0.00 0.00 0.00
01 Wed Jul 1.60 0.00 0.00 0.00 0.00
30 Tue Jun 1.60 0.00 0.00 0.00 0.00
29 Mon Jun 1.60 0.00 0.00 0.00 0.00

Itc (ITC) 110 strike 110 CE charts 110 PE charts

Call of strike 110 is 97.55 in-of-the-money, but PE of strike 110 is 97.55 out-the-money.

CE of strike 110 has 97.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 74.60 0.00 0.00 0.00 0.00
02 Thu Jul 74.60 0.00 0.00 0.00 0.00
01 Wed Jul 74.60 0.00 0.00 0.00 0.00
30 Tue Jun 74.60 0.00 0.00 0.00 0.00
29 Mon Jun 74.60 0.00 0.00 0.00 0.00

PE of strike 110 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.10 0.00 0.00 0.00 0.00
02 Thu Jul 0.10 0.00 0.00 0.00 0.00
01 Wed Jul 0.10 0.00 0.00 0.00 0.00
30 Tue Jun 0.10 0.10 0.10 0.10 1.00
29 Mon Jun 1.15 0.00 0.00 0.00 0.00