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
15 Fri Jan 217.85 214.90 218.50 211.20 583.212 lakhs
14 Thu Jan 214.15 212.00 216.50 211.60 483.043 lakhs
13 Wed Jan 211.25 207.45 213.00 205.25 639.26 lakhs
12 Tue Jan 206.45 203.00 206.90 201.60 356.174 lakhs
11 Mon Jan 202.50 204.00 206.10 201.25 429.71 lakhs
08 Fri Jan 201.50 204.35 206.00 200.25 564.274 lakhs
07 Thu Jan 202.80 206.10 207.60 202.10 349.524 lakhs
06 Wed Jan 205.40 211.45 211.50 204.50 490.678 lakhs
05 Tue Jan 211.45 212.45 213.25 210.60 180.241 lakhs
04 Mon Jan 213.40 214.00 216.00 212.10 268.918 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 219.1, for a target of 213.6 or 208.95

  • 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 positive, but trend is highly volatile. A longer time period analysis might give a better idea of the trend.

  • 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 28 Thu Jan 2021 expiry

ITC call of strike 230 is trading at 3.05 on 15 Fri Jan and it has an open interest of 34176000 and total traded volume is 40066560000

Date (CE) call Price Open High Low Open Interest
15 Fri Jan 3.05 2.75 3.25 1.85 14240.00
14 Thu Jan 2.75 2.50 3.40 2.50 7884.00
13 Wed Jan 2.50 1.30 2.80 1.15 14476.00
12 Tue Jan 1.25 1.00 1.30 0.90 1913.00
11 Mon Jan 1.00 1.05 1.20 0.95 1588.00
08 Fri Jan 1.00 1.20 1.25 0.90 2244.00
07 Thu Jan 1.15 1.60 1.60 1.05 1923.00
06 Wed Jan 1.45 1.95 2.00 1.30 2324.00
05 Tue Jan 2.00 2.05 2.15 1.90 1519.00
04 Mon Jan 2.35 2.70 3.00 2.20 2035.00
 chart Itc (ITC) 230 call [CE]  price option chart analysis

The underlying equity is trading at 217.85 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 14,240
Total Open Interest for call (CE) of strike 230 is 34,176,000

Analysis ITC 230 CE might prove profitable for buyers, but sellers of this call could lose money trading this option

Itc (ITC) maximum open interest Call

Maximum call writing has been done for strikes

  • 220 with open interest of 19198.00
  • 230 with open interest of 14240.00
  • 215 with open interest of 8863.00
  • 225 with open interest of 5995.00
  • 240 with open interest of 5888.00

Itc (ITC) maximum open interest Put

Maximum Put writing has been done for strikes

  • 210 with open interest of 3411.00
  • 200 with open interest of 3380.00
  • 215 with open interest of 2726.00
  • 205 with open interest of 2076.00
  • 195 with open interest of 1765.00

ITC (CE) call of strike 230 of expiry 28 Jan is trading at 3.05 on 15 Fri Jan, and it has an open interest of 34176000 and total traded volume is 40066560000 while call of strike 220 and put of strike 210 have maximum open interest.

Click here for ITC 220 Call price

Click here for ITC 210 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) 220 strike 220 CE charts 220 PE charts

Call of strike 220 is 2.15 out-of-the-money, but PE of strike 220 is 2.15 in-the-money.

CE of strike 220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 6.25 5.50 6.70 3.75 19198.00
14 Thu Jan 5.20 4.65 6.30 4.65 12028.00
13 Wed Jan 4.45 2.65 5.00 2.40 15822.00
12 Tue Jan 2.65 2.00 2.75 1.90 5268.00
11 Mon Jan 2.00 2.10 2.45 1.90 4693.00

Intrinsic value in this PE of strike 220 is of 2.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 8.00 9.60 11.95 7.45 1075.00
14 Thu Jan 9.90 10.50 11.25 9.00 363.00
13 Wed Jan 11.95 15.40 15.80 11.00 144.00
12 Tue Jan 15.40 17.50 18.30 14.85 43.00
11 Mon Jan 18.70 17.50 19.30 15.40 63.00

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

Call of strike 223 is 5.15 out-of-the-money, but PE of strike 223 is 5.15 in-the-money.

CE of strike 223 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 5.25 4.85 5.55 3.10 1125.00
14 Thu Jan 4.35 4.05 5.30 4.05 570.00
13 Wed Jan 3.80 2.20 4.25 2.05 720.00
12 Tue Jan 2.20 1.75 2.25 1.55 120.00
11 Mon Jan 1.65 1.65 2.00 1.55 126.00

Intrinsic value in this PE of strike 223 is of 5.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 57.70 0.00 0.00 0.00 0.00
14 Thu Jan 57.70 0.00 0.00 0.00 0.00
13 Wed Jan 57.70 0.00 0.00 0.00 0.00
12 Tue Jan 57.70 0.00 0.00 0.00 0.00
11 Mon Jan 57.70 0.00 0.00 0.00 0.00

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

Call of strike 225 is 7.15 out-of-the-money, but PE of strike 225 is 7.15 in-the-money.

CE of strike 225 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 4.40 3.85 4.70 2.60 5995.00
14 Thu Jan 3.75 3.60 4.60 3.50 3593.00
13 Wed Jan 3.30 1.90 3.70 1.70 3856.00
12 Tue Jan 1.80 1.40 1.90 1.25 779.00
11 Mon Jan 1.40 1.45 1.70 1.30 646.00

Intrinsic value in this PE of strike 225 is of 7.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 11.15 13.95 15.80 10.60 169.00
14 Thu Jan 13.35 14.25 14.75 12.20 52.00
13 Wed Jan 16.20 19.30 19.30 15.00 9.00
12 Tue Jan 19.70 22.25 22.25 19.65 23.00
11 Mon Jan 22.95 23.15 23.15 17.75 9.00

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

Call of strike 228 is 10.15 out-of-the-money, but PE of strike 228 is 10.15 in-the-money.

CE of strike 228 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 3.65 3.05 3.90 2.25 695.00
14 Thu Jan 3.20 4.15 4.15 3.10 291.00
13 Wed Jan 2.85 1.55 3.05 1.55 619.00
12 Tue Jan 1.50 1.15 1.50 1.15 26.00
11 Mon Jan 1.20 1.20 1.35 1.05 13.00

Intrinsic value in this PE of strike 228 is of 10.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 62.45 0.00 0.00 0.00 0.00
14 Thu Jan 62.45 0.00 0.00 0.00 0.00
13 Wed Jan 62.45 0.00 0.00 0.00 0.00
12 Tue Jan 62.45 0.00 0.00 0.00 0.00
11 Mon Jan 62.45 0.00 0.00 0.00 0.00

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

Call of strike 230 is 12.15 out-of-the-money, but PE of strike 230 is 12.15 in-the-money.

CE of strike 230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 3.05 2.75 3.25 1.85 14240.00
14 Thu Jan 2.75 2.50 3.40 2.50 7884.00
13 Wed Jan 2.50 1.30 2.80 1.15 14476.00
12 Tue Jan 1.25 1.00 1.30 0.90 1913.00
11 Mon Jan 1.00 1.05 1.20 0.95 1588.00

Intrinsic value in this PE of strike 230 is of 12.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 14.80 18.05 19.15 14.05 92.00
14 Thu Jan 17.15 18.50 18.50 16.95 23.00
13 Wed Jan 19.75 23.50 23.50 18.60 67.00
12 Tue Jan 24.00 26.90 27.65 23.95 19.00
11 Mon Jan 27.75 26.50 28.50 24.50 24.00

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

Call of strike 233 is 15.15 out-of-the-money, but PE of strike 233 is 15.15 in-the-money.

CE of strike 233 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 2.45 2.75 2.75 1.55 555.00
14 Thu Jan 2.25 2.25 2.75 2.10 163.00
13 Wed Jan 2.05 1.10 2.25 0.95 548.00
12 Tue Jan 1.00 0.85 1.00 0.70 45.00
11 Mon Jan 0.80 1.00 1.05 0.75 79.00

Intrinsic value in this PE of strike 233 is of 15.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 67.20 0.00 0.00 0.00 0.00
14 Thu Jan 67.20 0.00 0.00 0.00 0.00
13 Wed Jan 67.20 0.00 0.00 0.00 0.00
12 Tue Jan 67.20 0.00 0.00 0.00 0.00
11 Mon Jan 67.20 0.00 0.00 0.00 0.00

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

Call of strike 235 is 17.15 out-of-the-money, but PE of strike 235 is 17.15 in-the-money.

CE of strike 235 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 1.90 2.00 2.10 1.25 4399.00
14 Thu Jan 1.95 1.95 2.40 1.80 1024.00
13 Wed Jan 1.80 0.90 2.00 0.80 1605.00
12 Tue Jan 0.85 0.65 0.90 0.60 329.00
11 Mon Jan 0.70 0.75 0.85 0.65 283.00

Intrinsic value in this PE of strike 235 is of 17.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 69.60 0.00 0.00 0.00 0.00
14 Thu Jan 69.60 0.00 0.00 0.00 0.00
13 Wed Jan 69.60 0.00 0.00 0.00 0.00
12 Tue Jan 69.60 0.00 0.00 0.00 0.00
11 Mon Jan 69.60 0.00 0.00 0.00 0.00

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

Call of strike 238 is 20.15 out-of-the-money, but PE of strike 238 is 20.15 in-the-money.

CE of strike 238 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 1.60 1.40 1.75 1.10 44.00
14 Thu Jan 1.65 1.60 2.10 1.60 45.00
13 Wed Jan 1.50 0.75 1.60 0.70 44.00
12 Tue Jan 0.75 0.75 0.75 0.75 1.00
11 Mon Jan 1.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 238 is of 20.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 72.00 0.00 0.00 0.00 0.00
14 Thu Jan 72.00 0.00 0.00 0.00 0.00
13 Wed Jan 72.00 0.00 0.00 0.00 0.00
12 Tue Jan 72.00 0.00 0.00 0.00 0.00
11 Mon Jan 72.00 0.00 0.00 0.00 0.00

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

Call of strike 240 is 22.15 out-of-the-money, but PE of strike 240 is 22.15 in-the-money.

CE of strike 240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 1.40 1.35 1.45 0.90 5888.00
14 Thu Jan 1.35 1.10 1.60 1.10 3921.00
13 Wed Jan 1.20 0.70 1.35 0.60 4804.00
12 Tue Jan 0.60 0.55 0.65 0.45 1562.00
11 Mon Jan 0.55 0.60 0.65 0.50 838.00

Intrinsic value in this PE of strike 240 is of 22.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 23.10 23.00 24.15 23.00 6.00
14 Thu Jan 25.80 25.00 26.10 25.00 4.00
13 Wed Jan 28.70 28.70 28.70 28.70 1.00
12 Tue Jan 34.00 36.00 36.00 33.95 3.00
11 Mon Jan 37.70 36.25 37.70 34.40 6.00

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

Call of strike 243 is 25.15 out-of-the-money, but PE of strike 243 is 25.15 in-the-money.

CE of strike 243 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 1.10 1.65 1.65 0.75 108.00
14 Thu Jan 1.20 1.25 2.00 1.05 57.00
13 Wed Jan 1.00 0.50 1.10 0.30 219.00
12 Tue Jan 0.50 0.40 0.50 0.40 31.00
11 Mon Jan 0.45 0.55 0.55 0.40 20.00

Intrinsic value in this PE of strike 243 is of 25.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 74.05 0.00 0.00 0.00 0.00
14 Thu Jan 74.05 0.00 0.00 0.00 0.00
13 Wed Jan 74.05 0.00 0.00 0.00 0.00
12 Tue Jan 74.05 0.00 0.00 0.00 0.00
11 Mon Jan 74.05 0.00 0.00 0.00 0.00

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

Call of strike 245 is 27.15 out-of-the-money, but PE of strike 245 is 27.15 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 0.95 1.00 1.00 0.60 896.00
14 Thu Jan 1.00 0.85 1.15 0.75 422.00
13 Wed Jan 0.80 0.40 0.95 0.35 663.00
12 Tue Jan 0.35 0.35 0.40 0.30 394.00
11 Mon Jan 0.35 0.40 0.45 0.30 147.00

Intrinsic value in this PE of strike 245 is of 27.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 73.25 0.00 0.00 0.00 0.00
14 Thu Jan 73.25 0.00 0.00 0.00 0.00
13 Wed Jan 73.25 0.00 0.00 0.00 0.00
12 Tue Jan 73.25 0.00 0.00 0.00 0.00
11 Mon Jan 73.25 0.00 0.00 0.00 0.00

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

Call of strike 248 is 30.15 out-of-the-money, but PE of strike 248 is 30.15 in-the-money.

CE of strike 248 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 0.80 0.75 0.85 0.55 33.00
14 Thu Jan 0.80 0.75 0.85 0.75 3.00
13 Wed Jan 0.75 0.50 0.80 0.50 51.00
12 Tue Jan 0.60 0.00 0.00 0.00 0.00
11 Mon Jan 0.60 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 248 is of 30.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 71.20 0.00 0.00 0.00 0.00
14 Thu Jan 71.20 0.00 0.00 0.00 0.00
13 Wed Jan 71.20 0.00 0.00 0.00 0.00
12 Tue Jan 71.20 0.00 0.00 0.00 0.00
11 Mon Jan 71.20 0.00 0.00 0.00 0.00

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

Call of strike 250 is 32.15 out-of-the-money, but PE of strike 250 is 32.15 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 0.70 0.65 0.75 0.50 3266.00
14 Thu Jan 0.70 0.65 0.80 0.65 3046.00
13 Wed Jan 0.65 0.35 0.75 0.30 2526.00
12 Tue Jan 0.35 0.30 0.35 0.25 866.00
11 Mon Jan 0.35 0.35 0.35 0.30 878.00

Intrinsic value in this PE of strike 250 is of 32.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 33.00 35.00 35.00 33.00 4.00
14 Thu Jan 35.00 35.00 35.00 35.00 1.00
13 Wed Jan 39.00 39.00 39.00 39.00 1.00
12 Tue Jan 42.50 42.50 42.50 42.50 2.00
11 Mon Jan 47.00 47.00 47.00 47.00 2.00

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

Call of strike 253 is 35.15 out-of-the-money, but PE of strike 253 is 35.15 in-the-money.

CE of strike 253 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 0.50 0.55 0.55 0.40 92.00
14 Thu Jan 0.55 0.55 0.65 0.50 58.00
13 Wed Jan 0.55 0.25 0.65 0.25 41.00
12 Tue Jan 0.25 0.20 0.25 0.15 32.00
11 Mon Jan 0.30 0.30 0.30 0.30 2.00

Intrinsic value in this PE of strike 253 is of 35.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 72.60 0.00 0.00 0.00 0.00
14 Thu Jan 72.60 0.00 0.00 0.00 0.00
13 Wed Jan 72.60 0.00 0.00 0.00 0.00
12 Tue Jan 72.60 0.00 0.00 0.00 0.00
11 Mon Jan 72.60 0.00 0.00 0.00 0.00

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

Call of strike 255 is 37.15 out-of-the-money, but PE of strike 255 is 37.15 in-the-money.

CE of strike 255 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 0.45 0.45 0.45 0.30 314.00
14 Thu Jan 0.45 0.40 0.55 0.40 311.00
13 Wed Jan 0.40 0.20 0.55 0.20 562.00
12 Tue Jan 0.20 0.25 0.25 0.15 321.00
11 Mon Jan 0.25 0.25 0.25 0.20 64.00

Intrinsic value in this PE of strike 255 is of 37.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 68.40 0.00 0.00 0.00 0.00
14 Thu Jan 68.40 0.00 0.00 0.00 0.00
13 Wed Jan 68.40 0.00 0.00 0.00 0.00
12 Tue Jan 68.40 0.00 0.00 0.00 0.00
11 Mon Jan 68.40 0.00 0.00 0.00 0.00

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

Call of strike 258 is 40.15 out-of-the-money, but PE of strike 258 is 40.15 in-the-money.

CE of strike 258 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 0.35 0.80 0.80 0.25 110.00
14 Thu Jan 0.35 0.30 0.45 0.30 137.00
13 Wed Jan 0.35 0.15 0.50 0.10 257.00
12 Tue Jan 0.20 0.20 0.20 0.10 39.00
11 Mon Jan 0.20 0.20 0.20 0.10 27.00

Intrinsic value in this PE of strike 258 is of 40.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 70.80 0.00 0.00 0.00 0.00
14 Thu Jan 70.80 0.00 0.00 0.00 0.00
13 Wed Jan 70.80 0.00 0.00 0.00 0.00
12 Tue Jan 70.80 0.00 0.00 0.00 0.00
11 Mon Jan 70.80 0.00 0.00 0.00 0.00

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

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

Call of strike 218 is -0.15000000000001 in-of-the-money, but PE of strike 218 is -0.15000000000001 out-the-money.

CE of strike 218 has -0.15000000000001 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 7.30 6.45 7.80 4.45 2190.00
14 Thu Jan 6.05 6.95 7.30 5.80 992.00
13 Wed Jan 5.25 3.30 5.80 2.90 964.00
12 Tue Jan 3.10 2.50 3.20 2.25 564.00
11 Mon Jan 2.40 2.50 2.95 2.25 247.00

PE of strike 218 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 6.60 8.50 9.80 6.05 552.00
14 Thu Jan 8.25 8.50 9.60 7.60 80.00
13 Wed Jan 10.00 11.95 11.95 9.70 19.00
12 Tue Jan 13.35 14.15 14.15 13.25 6.00
11 Mon Jan 16.30 15.75 16.30 13.60 15.00

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

Call of strike 215 is 2.85 in-of-the-money, but PE of strike 215 is 2.85 out-the-money.

CE of strike 215 has 2.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 8.55 7.45 9.00 5.20 8863.00
14 Thu Jan 7.10 6.10 8.50 6.10 6815.00
13 Wed Jan 6.10 3.65 6.80 3.45 8872.00
12 Tue Jan 3.70 2.75 3.95 2.70 2542.00
11 Mon Jan 2.85 2.95 3.55 2.65 2380.00

PE of strike 215 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 5.35 7.10 8.50 4.85 2726.00
14 Thu Jan 6.80 7.35 8.15 5.90 1141.00
13 Wed Jan 8.70 11.30 12.00 7.60 591.00
12 Tue Jan 11.50 13.15 14.25 11.20 77.00
11 Mon Jan 14.35 14.30 14.95 11.50 68.00

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

Call of strike 213 is 4.85 in-of-the-money, but PE of strike 213 is 4.85 out-the-money.

CE of strike 213 has 4.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 9.90 8.65 10.45 6.15 1109.00
14 Thu Jan 8.25 8.00 9.70 7.15 1024.00
13 Wed Jan 7.15 6.05 7.90 4.20 2067.00
12 Tue Jan 4.55 3.60 4.70 3.30 555.00
11 Mon Jan 3.40 3.25 4.25 3.20 511.00

PE of strike 213 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 4.15 5.40 6.95 3.85 1189.00
14 Thu Jan 5.55 6.00 6.70 4.75 485.00
13 Wed Jan 7.20 9.70 10.00 6.40 548.00
12 Tue Jan 9.85 11.70 12.00 9.75 27.00
11 Mon Jan 12.45 11.10 13.00 10.10 21.00

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

Call of strike 210 is 7.85 in-of-the-money, but PE of strike 210 is 7.85 out-the-money.

CE of strike 210 has 7.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 11.50 10.00 12.20 7.15 4070.00
14 Thu Jan 9.55 7.25 11.15 7.25 3927.00
13 Wed Jan 8.30 6.00 9.20 5.00 14620.00
12 Tue Jan 5.45 4.35 5.70 3.85 8214.00
11 Mon Jan 4.05 4.10 5.20 3.85 6878.00

PE of strike 210 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 3.25 4.30 5.55 2.95 3411.00
14 Thu Jan 4.35 5.05 5.40 3.60 1829.00
13 Wed Jan 5.85 7.60 8.90 5.05 2658.00
12 Tue Jan 8.30 9.90 10.60 8.00 299.00
11 Mon Jan 10.60 9.65 11.45 8.20 232.00

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

Call of strike 208 is 9.85 in-of-the-money, but PE of strike 208 is 9.85 out-the-money.

CE of strike 208 has 9.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 13.10 11.40 13.85 8.50 342.00
14 Thu Jan 11.10 10.25 12.60 10.25 183.00
13 Wed Jan 9.60 7.00 10.50 5.95 1460.00
12 Tue Jan 6.45 5.00 6.75 4.70 1058.00
11 Mon Jan 4.90 5.00 6.20 4.55 1130.00

PE of strike 208 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 2.60 3.50 4.45 2.35 1079.00
14 Thu Jan 3.40 3.50 4.25 2.80 213.00
13 Wed Jan 4.70 6.70 7.35 4.10 984.00
12 Tue Jan 6.75 8.10 9.10 6.60 118.00
11 Mon Jan 9.25 8.75 9.55 6.75 61.00

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

Call of strike 205 is 12.85 in-of-the-money, but PE of strike 205 is 12.85 out-the-money.

CE of strike 205 has 12.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 15.20 13.15 15.95 10.10 753.00
14 Thu Jan 12.90 11.85 14.55 11.85 644.00
13 Wed Jan 11.10 8.05 12.20 6.95 2744.00
12 Tue Jan 7.65 5.75 7.95 5.65 4570.00
11 Mon Jan 5.85 5.70 7.50 5.50 4344.00

PE of strike 205 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 2.00 2.55 3.40 1.80 2076.00
14 Thu Jan 2.65 3.30 3.40 2.20 1121.00
13 Wed Jan 3.75 5.00 6.05 3.20 2208.00
12 Tue Jan 5.50 6.90 7.55 5.30 634.00
11 Mon Jan 7.30 6.50 8.20 5.45 1152.00

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

Call of strike 203 is 14.85 in-of-the-money, but PE of strike 203 is 14.85 out-the-money.

CE of strike 203 has 14.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 17.40 14.10 17.70 12.20 35.00
14 Thu Jan 14.65 15.20 16.30 13.95 69.00
13 Wed Jan 12.70 10.00 14.00 8.45 238.00
12 Tue Jan 9.00 7.50 9.35 6.70 397.00
11 Mon Jan 7.00 7.00 8.80 6.50 521.00

PE of strike 203 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 1.50 2.05 2.60 1.40 563.00
14 Thu Jan 2.05 1.80 2.75 1.70 230.00
13 Wed Jan 2.90 3.65 4.70 2.50 781.00
12 Tue Jan 4.35 7.60 7.60 4.25 285.00
11 Mon Jan 5.95 6.05 6.65 4.35 377.00

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

Call of strike 200 is 17.85 in-of-the-money, but PE of strike 200 is 17.85 out-the-money.

CE of strike 200 has 17.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 19.40 16.85 20.25 13.80 724.00
14 Thu Jan 16.80 15.25 18.80 15.25 754.00
13 Wed Jan 14.60 11.00 16.00 9.70 2459.00
12 Tue Jan 10.60 9.00 11.00 7.25 2298.00
11 Mon Jan 8.50 8.25 10.40 7.70 3042.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 1.20 1.55 2.00 1.05 3380.00
14 Thu Jan 1.65 2.05 2.15 1.30 1939.00
13 Wed Jan 2.25 3.05 3.75 1.90 4069.00
12 Tue Jan 3.45 4.65 5.05 3.25 1743.00
11 Mon Jan 4.85 4.35 5.40 3.30 2903.00

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

Call of strike 198 is 19.85 in-of-the-money, but PE of strike 198 is 19.85 out-the-money.

CE of strike 198 has 19.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 7.95 0.00 0.00 0.00 0.00
14 Thu Jan 7.95 0.00 0.00 0.00 0.00
13 Wed Jan 7.95 0.00 0.00 0.00 0.00
12 Tue Jan 7.95 0.00 0.00 0.00 0.00
11 Mon Jan 7.95 0.00 0.00 0.00 0.00

PE of strike 198 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.85 1.25 1.45 0.75 338.00
14 Thu Jan 1.25 1.30 1.50 1.00 184.00
13 Wed Jan 1.70 2.45 2.95 1.50 606.00
12 Tue Jan 2.65 3.80 3.80 2.55 300.00
11 Mon Jan 3.75 4.60 4.65 2.60 383.00

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

Call of strike 195 is 22.85 in-of-the-money, but PE of strike 195 is 22.85 out-the-money.

CE of strike 195 has 22.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 23.85 21.00 24.60 18.20 29.00
14 Thu Jan 21.40 22.00 23.10 20.30 15.00
13 Wed Jan 18.25 14.30 20.00 13.50 91.00
12 Tue Jan 14.10 11.80 14.60 11.50 61.00
11 Mon Jan 11.60 11.60 13.75 10.80 72.00

PE of strike 195 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.65 0.95 1.15 0.55 1765.00
14 Thu Jan 0.95 1.15 1.20 0.80 797.00
13 Wed Jan 1.35 1.95 2.20 1.15 1293.00
12 Tue Jan 2.05 3.05 3.05 1.95 719.00
11 Mon Jan 2.95 2.65 3.40 1.95 1104.00

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

Call of strike 193 is 24.85 in-of-the-money, but PE of strike 193 is 24.85 out-the-money.

CE of strike 193 has 24.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 20.00 0.00 0.00 0.00 0.00
14 Thu Jan 20.00 0.00 0.00 0.00 0.00
13 Wed Jan 20.00 20.00 20.00 20.00 1.00
12 Tue Jan 13.45 13.55 13.55 13.45 2.00
11 Mon Jan 13.60 13.55 13.60 13.55 5.00

PE of strike 193 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.50 0.85 1.05 0.40 393.00
14 Thu Jan 0.80 0.70 0.90 0.55 247.00
13 Wed Jan 1.00 1.55 1.60 0.90 323.00
12 Tue Jan 1.55 2.05 2.30 1.45 145.00
11 Mon Jan 2.25 2.10 2.60 1.50 188.00

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

Call of strike 190 is 27.85 in-of-the-money, but PE of strike 190 is 27.85 out-the-money.

CE of strike 190 has 27.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 28.75 25.00 29.00 23.05 24.00
14 Thu Jan 25.95 26.15 27.70 24.25 35.00
13 Wed Jan 23.15 18.20 26.00 17.95 83.00
12 Tue Jan 18.40 16.45 18.90 15.00 51.00
11 Mon Jan 15.40 16.00 17.60 14.35 76.00

PE of strike 190 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.35 0.55 0.65 0.30 1126.00
14 Thu Jan 0.55 0.70 0.75 0.45 1431.00
13 Wed Jan 0.80 1.10 1.25 0.70 2132.00
12 Tue Jan 1.20 1.75 1.80 1.10 954.00
11 Mon Jan 1.75 1.60 2.05 1.15 1369.00

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

Call of strike 188 is 29.85 in-of-the-money, but PE of strike 188 is 29.85 out-the-money.

CE of strike 188 has 29.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 5.60 0.00 0.00 0.00 0.00
14 Thu Jan 5.60 0.00 0.00 0.00 0.00
13 Wed Jan 5.60 0.00 0.00 0.00 0.00
12 Tue Jan 5.60 0.00 0.00 0.00 0.00
11 Mon Jan 5.60 0.00 0.00 0.00 0.00

PE of strike 188 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.50 0.50 0.50 0.50 3.00
14 Thu Jan 0.40 1.10 1.10 0.40 2.00
13 Wed Jan 1.15 0.00 0.00 0.00 0.00
12 Tue Jan 1.15 1.50 1.50 1.15 2.00
11 Mon Jan 1.60 1.00 1.60 1.00 5.00

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

Call of strike 185 is 32.85 in-of-the-money, but PE of strike 185 is 32.85 out-the-money.

CE of strike 185 has 32.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 32.00 32.00 32.00 32.00 2.00
14 Thu Jan 20.00 0.00 0.00 0.00 0.00
13 Wed Jan 20.00 0.00 0.00 0.00 0.00
12 Tue Jan 20.00 0.00 0.00 0.00 0.00
11 Mon Jan 20.00 0.00 0.00 0.00 0.00

PE of strike 185 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.30 0.35 0.45 0.25 220.00
14 Thu Jan 0.35 0.50 0.50 0.35 164.00
13 Wed Jan 0.50 0.65 0.70 0.45 406.00
12 Tue Jan 0.70 1.05 1.15 0.65 394.00
11 Mon Jan 1.20 1.00 1.30 0.75 592.00

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

Call of strike 183 is 34.85 in-of-the-money, but PE of strike 183 is 34.85 out-the-money.

CE of strike 183 has 34.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 31.00 0.00 0.00 0.00 0.00
14 Thu Jan 31.00 0.00 0.00 0.00 0.00
13 Wed Jan 31.00 0.00 0.00 0.00 0.00
12 Tue Jan 31.00 0.00 0.00 0.00 0.00
11 Mon Jan 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
15 Fri Jan 0.25 0.35 0.35 0.25 6.00
14 Thu Jan 0.30 0.25 0.30 0.25 3.00
13 Wed Jan 0.35 0.55 0.60 0.30 5.00
12 Tue Jan 0.70 0.70 0.70 0.70 3.00
11 Mon Jan 0.80 0.85 0.85 0.80 3.00

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

Call of strike 180 is 37.85 in-of-the-money, but PE of strike 180 is 37.85 out-the-money.

CE of strike 180 has 37.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 35.70 33.80 37.65 33.80 4.00
14 Thu Jan 35.40 35.25 35.40 35.25 2.00
13 Wed Jan 33.40 30.00 34.00 30.00 4.00
12 Tue Jan 28.00 25.00 28.00 24.25 10.00
11 Mon Jan 24.00 25.70 25.70 23.60 5.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.25 0.30 0.35 0.20 239.00
14 Thu Jan 0.30 0.35 0.35 0.25 111.00
13 Wed Jan 0.35 0.40 0.40 0.30 301.00
12 Tue Jan 0.45 0.70 0.75 0.40 339.00
11 Mon Jan 0.80 0.60 0.90 0.50 445.00

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

Call of strike 178 is 39.85 in-of-the-money, but PE of strike 178 is 39.85 out-the-money.

CE of strike 178 has 39.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 8.35 0.00 0.00 0.00 0.00
14 Thu Jan 8.35 0.00 0.00 0.00 0.00
13 Wed Jan 8.35 0.00 0.00 0.00 0.00
12 Tue Jan 8.35 0.00 0.00 0.00 0.00
11 Mon Jan 8.35 0.00 0.00 0.00 0.00

PE of strike 178 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 20.35 0.00 0.00 0.00 0.00
14 Thu Jan 20.35 0.00 0.00 0.00 0.00
13 Wed Jan 20.35 0.00 0.00 0.00 0.00
12 Tue Jan 20.35 0.00 0.00 0.00 0.00
11 Mon Jan 20.35 0.00 0.00 0.00 0.00

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

Call of strike 175 is 42.85 in-of-the-money, but PE of strike 175 is 42.85 out-the-money.

CE of strike 175 has 42.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 9.20 0.00 0.00 0.00 0.00
14 Thu Jan 9.20 0.00 0.00 0.00 0.00
13 Wed Jan 9.20 0.00 0.00 0.00 0.00
12 Tue Jan 9.20 0.00 0.00 0.00 0.00
11 Mon Jan 9.20 0.00 0.00 0.00 0.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.20 0.20 0.25 0.15 114.00
14 Thu Jan 0.20 0.20 0.20 0.15 22.00
13 Wed Jan 0.20 0.20 0.25 0.15 17.00
12 Tue Jan 0.25 0.40 0.40 0.20 63.00
11 Mon Jan 0.45 0.30 0.50 0.30 50.00

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

Call of strike 173 is 44.85 in-of-the-money, but PE of strike 173 is 44.85 out-the-money.

CE of strike 173 has 44.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 10.10 0.00 0.00 0.00 0.00
14 Thu Jan 10.10 0.00 0.00 0.00 0.00
13 Wed Jan 10.10 0.00 0.00 0.00 0.00
12 Tue Jan 10.10 0.00 0.00 0.00 0.00
11 Mon Jan 10.10 0.00 0.00 0.00 0.00

PE of strike 173 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 17.10 0.00 0.00 0.00 0.00
14 Thu Jan 17.10 0.00 0.00 0.00 0.00
13 Wed Jan 17.10 0.00 0.00 0.00 0.00
12 Tue Jan 17.10 0.00 0.00 0.00 0.00
11 Mon Jan 17.10 0.00 0.00 0.00 0.00

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

Call of strike 170 is 47.85 in-of-the-money, but PE of strike 170 is 47.85 out-the-money.

CE of strike 170 has 47.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 44.00 44.00 44.00 44.00 4.00
14 Thu Jan 44.50 45.00 45.00 44.50 2.00
13 Wed Jan 40.00 0.00 0.00 0.00 0.00
12 Tue Jan 40.00 0.00 0.00 0.00 0.00
11 Mon Jan 40.00 0.00 0.00 0.00 0.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.15 0.10 0.15 0.10 36.00
14 Thu Jan 0.15 0.20 0.20 0.10 20.00
13 Wed Jan 0.15 0.15 0.20 0.10 73.00
12 Tue Jan 0.20 0.20 0.20 0.15 26.00
11 Mon Jan 0.20 0.25 0.25 0.15 54.00

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

Call of strike 168 is 49.85 in-of-the-money, but PE of strike 168 is 49.85 out-the-money.

CE of strike 168 has 49.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 12.10 0.00 0.00 0.00 0.00
14 Thu Jan 12.10 0.00 0.00 0.00 0.00
13 Wed Jan 12.10 0.00 0.00 0.00 0.00
12 Tue Jan 12.10 0.00 0.00 0.00 0.00
11 Mon Jan 12.10 0.00 0.00 0.00 0.00

PE of strike 168 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 14.15 0.00 0.00 0.00 0.00
14 Thu Jan 14.15 0.00 0.00 0.00 0.00
13 Wed Jan 14.15 0.00 0.00 0.00 0.00
12 Tue Jan 14.15 0.00 0.00 0.00 0.00
11 Mon Jan 14.15 0.00 0.00 0.00 0.00

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

Call of strike 165 is 52.85 in-of-the-money, but PE of strike 165 is 52.85 out-the-money.

CE of strike 165 has 52.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 13.20 0.00 0.00 0.00 0.00
14 Thu Jan 13.20 0.00 0.00 0.00 0.00
13 Wed Jan 13.20 0.00 0.00 0.00 0.00
12 Tue Jan 13.20 0.00 0.00 0.00 0.00
11 Mon Jan 13.20 0.00 0.00 0.00 0.00

PE of strike 165 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 12.80 0.00 0.00 0.00 0.00
14 Thu Jan 12.80 0.00 0.00 0.00 0.00
13 Wed Jan 12.80 0.00 0.00 0.00 0.00
12 Tue Jan 12.80 0.00 0.00 0.00 0.00
11 Mon Jan 12.80 0.00 0.00 0.00 0.00

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

Call of strike 163 is 54.85 in-of-the-money, but PE of strike 163 is 54.85 out-the-money.

CE of strike 163 has 54.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 14.40 0.00 0.00 0.00 0.00
14 Thu Jan 14.40 0.00 0.00 0.00 0.00
13 Wed Jan 14.40 0.00 0.00 0.00 0.00
12 Tue Jan 14.40 0.00 0.00 0.00 0.00
11 Mon Jan 14.40 0.00 0.00 0.00 0.00

PE of strike 163 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 11.50 0.00 0.00 0.00 0.00
14 Thu Jan 11.50 0.00 0.00 0.00 0.00
13 Wed Jan 11.50 0.00 0.00 0.00 0.00
12 Tue Jan 11.50 0.00 0.00 0.00 0.00
11 Mon Jan 11.50 0.00 0.00 0.00 0.00

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

Call of strike 160 is 57.85 in-of-the-money, but PE of strike 160 is 57.85 out-the-money.

CE of strike 160 has 57.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 53.40 53.40 53.40 53.40 1.00
14 Thu Jan 55.80 55.80 55.80 55.80 1.00
13 Wed Jan 46.15 0.00 0.00 0.00 0.00
12 Tue Jan 46.15 46.15 46.15 46.15 1.00
11 Mon Jan 51.50 0.00 0.00 0.00 0.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.10 0.10 0.10 0.10 8.00
14 Thu Jan 0.10 0.10 0.10 0.10 3.00
13 Wed Jan 0.05 0.10 0.10 0.05 2.00
12 Tue Jan 0.05 0.10 0.10 0.05 6.00
11 Mon Jan 0.10 0.10 0.10 0.05 49.00

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

Call of strike 158 is 59.85 in-of-the-money, but PE of strike 158 is 59.85 out-the-money.

CE of strike 158 has 59.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 17.00 0.00 0.00 0.00 0.00
14 Thu Jan 17.00 0.00 0.00 0.00 0.00
13 Wed Jan 17.00 0.00 0.00 0.00 0.00
12 Tue Jan 17.00 0.00 0.00 0.00 0.00
11 Mon Jan 17.00 0.00 0.00 0.00 0.00

PE of strike 158 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 9.20 0.00 0.00 0.00 0.00
14 Thu Jan 9.20 0.00 0.00 0.00 0.00
13 Wed Jan 9.20 0.00 0.00 0.00 0.00
12 Tue Jan 9.20 0.00 0.00 0.00 0.00
11 Mon Jan 9.20 0.00 0.00 0.00 0.00

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

Call of strike 155 is 62.85 in-of-the-money, but PE of strike 155 is 62.85 out-the-money.

CE of strike 155 has 62.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 18.45 0.00 0.00 0.00 0.00
14 Thu Jan 18.45 0.00 0.00 0.00 0.00
13 Wed Jan 18.45 0.00 0.00 0.00 0.00
12 Tue Jan 18.45 0.00 0.00 0.00 0.00
11 Mon Jan 18.45 0.00 0.00 0.00 0.00

PE of strike 155 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 8.10 0.00 0.00 0.00 0.00
14 Thu Jan 8.10 0.00 0.00 0.00 0.00
13 Wed Jan 8.10 0.00 0.00 0.00 0.00
12 Tue Jan 8.10 0.00 0.00 0.00 0.00
11 Mon Jan 8.10 0.00 0.00 0.00 0.00

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

Call of strike 153 is 64.85 in-of-the-money, but PE of strike 153 is 64.85 out-the-money.

CE of strike 153 has 64.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 19.95 0.00 0.00 0.00 0.00
14 Thu Jan 19.95 0.00 0.00 0.00 0.00
13 Wed Jan 19.95 0.00 0.00 0.00 0.00
12 Tue Jan 19.95 0.00 0.00 0.00 0.00
11 Mon Jan 19.95 0.00 0.00 0.00 0.00

PE of strike 153 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 7.15 0.00 0.00 0.00 0.00
14 Thu Jan 7.15 0.00 0.00 0.00 0.00
13 Wed Jan 7.15 0.00 0.00 0.00 0.00
12 Tue Jan 7.15 0.00 0.00 0.00 0.00
11 Mon Jan 7.15 0.00 0.00 0.00 0.00

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

Call of strike 150 is 67.85 in-of-the-money, but PE of strike 150 is 67.85 out-the-money.

CE of strike 150 has 67.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 67.10 62.00 67.10 62.00 4.00
14 Thu Jan 52.95 0.00 0.00 0.00 0.00
13 Wed Jan 52.95 0.00 0.00 0.00 0.00
12 Tue Jan 52.95 0.00 0.00 0.00 0.00
11 Mon Jan 52.95 0.00 0.00 0.00 0.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.05 0.05 0.05 0.05 2.00
14 Thu Jan 0.05 0.05 0.05 0.05 1.00
13 Wed Jan 0.10 0.10 0.10 0.10 1.00
12 Tue Jan 0.10 0.10 0.10 0.10 5.00
11 Mon Jan 0.10 0.00 0.00 0.00 0.00

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

Call of strike 148 is 69.85 in-of-the-money, but PE of strike 148 is 69.85 out-the-money.

CE of strike 148 has 69.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 23.15 0.00 0.00 0.00 0.00
14 Thu Jan 23.15 0.00 0.00 0.00 0.00
13 Wed Jan 23.15 0.00 0.00 0.00 0.00
12 Tue Jan 23.15 0.00 0.00 0.00 0.00
11 Mon Jan 23.15 0.00 0.00 0.00 0.00

PE of strike 148 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 5.45 0.00 0.00 0.00 0.00
14 Thu Jan 5.45 0.00 0.00 0.00 0.00
13 Wed Jan 5.45 0.00 0.00 0.00 0.00
12 Tue Jan 5.45 0.00 0.00 0.00 0.00
11 Mon Jan 5.45 0.00 0.00 0.00 0.00

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

Call of strike 145 is 72.85 in-of-the-money, but PE of strike 145 is 72.85 out-the-money.

CE of strike 145 has 72.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 24.90 0.00 0.00 0.00 0.00
14 Thu Jan 24.90 0.00 0.00 0.00 0.00
13 Wed Jan 24.90 0.00 0.00 0.00 0.00
12 Tue Jan 24.90 0.00 0.00 0.00 0.00
11 Mon Jan 24.90 0.00 0.00 0.00 0.00

PE of strike 145 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 4.70 0.00 0.00 0.00 0.00
14 Thu Jan 4.70 0.00 0.00 0.00 0.00
13 Wed Jan 4.70 0.00 0.00 0.00 0.00
12 Tue Jan 4.70 0.00 0.00 0.00 0.00
11 Mon Jan 4.70 0.00 0.00 0.00 0.00

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

Call of strike 143 is 74.85 in-of-the-money, but PE of strike 143 is 74.85 out-the-money.

CE of strike 143 has 74.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 26.70 0.00 0.00 0.00 0.00
14 Thu Jan 26.70 0.00 0.00 0.00 0.00
13 Wed Jan 26.70 0.00 0.00 0.00 0.00
12 Tue Jan 26.70 0.00 0.00 0.00 0.00
11 Mon Jan 26.70 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
15 Fri Jan 4.00 0.00 0.00 0.00 0.00
14 Thu Jan 4.00 0.00 0.00 0.00 0.00
13 Wed Jan 4.00 0.00 0.00 0.00 0.00
12 Tue Jan 4.00 0.00 0.00 0.00 0.00
11 Mon Jan 4.00 0.00 0.00 0.00 0.00

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

Call of strike 140 is 77.85 in-of-the-money, but PE of strike 140 is 77.85 out-the-money.

CE of strike 140 has 77.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 28.55 0.00 0.00 0.00 0.00
14 Thu Jan 28.55 0.00 0.00 0.00 0.00
13 Wed Jan 28.55 0.00 0.00 0.00 0.00
12 Tue Jan 28.55 0.00 0.00 0.00 0.00
11 Mon Jan 28.55 0.00 0.00 0.00 0.00

PE of strike 140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.05 0.05 0.05 0.05 1.00
14 Thu Jan 0.10 0.00 0.00 0.00 0.00
13 Wed Jan 0.10 0.00 0.00 0.00 0.00
12 Tue Jan 0.10 0.00 0.00 0.00 0.00
11 Mon Jan 0.10 0.00 0.00 0.00 0.00

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

Call of strike 138 is 79.85 in-of-the-money, but PE of strike 138 is 79.85 out-the-money.

CE of strike 138 has 79.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 30.50 0.00 0.00 0.00 0.00
14 Thu Jan 30.50 0.00 0.00 0.00 0.00
13 Wed Jan 30.50 0.00 0.00 0.00 0.00
12 Tue Jan 30.50 0.00 0.00 0.00 0.00
11 Mon Jan 30.50 0.00 0.00 0.00 0.00

PE of strike 138 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 2.85 0.00 0.00 0.00 0.00
14 Thu Jan 2.85 0.00 0.00 0.00 0.00
13 Wed Jan 2.85 0.00 0.00 0.00 0.00
12 Tue Jan 2.85 0.00 0.00 0.00 0.00
11 Mon Jan 2.85 0.00 0.00 0.00 0.00

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

Call of strike 135 is 82.85 in-of-the-money, but PE of strike 135 is 82.85 out-the-money.

CE of strike 135 has 82.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 32.50 0.00 0.00 0.00 0.00
14 Thu Jan 32.50 0.00 0.00 0.00 0.00
13 Wed Jan 32.50 0.00 0.00 0.00 0.00
12 Tue Jan 32.50 0.00 0.00 0.00 0.00
11 Mon Jan 32.50 0.00 0.00 0.00 0.00

PE of strike 135 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 2.40 0.00 0.00 0.00 0.00
14 Thu Jan 2.40 0.00 0.00 0.00 0.00
13 Wed Jan 2.40 0.00 0.00 0.00 0.00
12 Tue Jan 2.40 0.00 0.00 0.00 0.00
11 Mon Jan 2.40 0.00 0.00 0.00 0.00

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

Call of strike 133 is 84.85 in-of-the-money, but PE of strike 133 is 84.85 out-the-money.

CE of strike 133 has 84.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 34.55 0.00 0.00 0.00 0.00
14 Thu Jan 34.55 0.00 0.00 0.00 0.00
13 Wed Jan 34.55 0.00 0.00 0.00 0.00
12 Tue Jan 34.55 0.00 0.00 0.00 0.00
11 Mon Jan 34.55 0.00 0.00 0.00 0.00

PE of strike 133 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 1.95 0.00 0.00 0.00 0.00
14 Thu Jan 1.95 0.00 0.00 0.00 0.00
13 Wed Jan 1.95 0.00 0.00 0.00 0.00
12 Tue Jan 1.95 0.00 0.00 0.00 0.00
11 Mon Jan 1.95 0.00 0.00 0.00 0.00

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

Call of strike 130 is 87.85 in-of-the-money, but PE of strike 130 is 87.85 out-the-money.

CE of strike 130 has 87.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 36.70 0.00 0.00 0.00 0.00
14 Thu Jan 36.70 0.00 0.00 0.00 0.00
13 Wed Jan 36.70 0.00 0.00 0.00 0.00
12 Tue Jan 36.70 0.00 0.00 0.00 0.00
11 Mon Jan 36.70 0.00 0.00 0.00 0.00

PE of strike 130 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 1.60 0.00 0.00 0.00 0.00
14 Thu Jan 1.60 0.00 0.00 0.00 0.00
13 Wed Jan 1.60 0.00 0.00 0.00 0.00
12 Tue Jan 1.60 0.00 0.00 0.00 0.00
11 Mon Jan 1.60 0.00 0.00 0.00 0.00

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

Call of strike 128 is 89.85 in-of-the-money, but PE of strike 128 is 89.85 out-the-money.

CE of strike 128 has 89.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 38.85 0.00 0.00 0.00 0.00
14 Thu Jan 38.85 0.00 0.00 0.00 0.00
13 Wed Jan 38.85 0.00 0.00 0.00 0.00
12 Tue Jan 38.85 0.00 0.00 0.00 0.00
11 Mon Jan 38.85 0.00 0.00 0.00 0.00

PE of strike 128 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.45 0.00 0.00 0.00 0.00
14 Thu Jan 0.45 0.45 0.45 0.45 1.00
13 Wed Jan 1.30 0.00 0.00 0.00 0.00
12 Tue Jan 1.30 0.00 0.00 0.00 0.00
11 Mon Jan 1.30 0.00 0.00 0.00 0.00