BullFO

Itc (ITC) 240 call [CE] price option chart analysis

ITC Limited (ITC) 240 CE analysis deals in Cigarettes-Tobacco Products ITC Limited option chain analysis

Date Close Open High Low Volume
05 Fri Mar 208.55 208.00 210.00 207.20 173.236 lakhs
04 Thu Mar 209.70 208.80 211.30 207.60 248.992 lakhs
03 Wed Mar 209.95 212.00 212.00 208.80 208.461 lakhs
02 Tue Mar 209.90 207.00 210.80 206.50 256.042 lakhs
01 Mon Mar 206.90 205.45 207.75 204.05 162.255 lakhs
26 Fri Feb 203.85 207.25 208.00 203.00 434.293 lakhs
25 Thu Feb 209.15 209.50 211.20 208.80 259.541 lakhs
24 Wed Feb 208.85 209.10 209.80 206.50 131.606 lakhs
23 Tue Feb 208.50 208.00 210.55 207.00 266.76 lakhs
22 Mon Feb 207.05 212.00 212.00 206.00 515.463 lakhs
nse chart

My analysis of stock is bearish for shortterm, but stock is semi over sold and there are some chances of seeing a recovery tomorrow. Use 207 as stoploss in an intra day buy trade for a target of 215.27. However, stock will show a bearish move below 207.

  • 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 negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of ITC based on a mid term time period is

Itc (ITC) 240 call [CE] price option chart analysis 25 Thu Mar 2021 expiry

ITC call of strike 240 is trading at 1.10 on 05 Fri Mar and it has an open interest of 6624000 and total traded volume is 20198400000

Date (CE) call Price Open High Low Open Interest
05 Fri Mar 1.10 1.20 1.25 0.95 2760.00
04 Thu Mar 1.15 1.15 1.30 1.00 2629.00
03 Wed Mar 1.25 1.35 1.35 1.15 1786.00
02 Tue Mar 1.30 1.15 1.40 1.10 2254.00
01 Mon Mar 1.20 1.35 1.35 1.10 1689.00
26 Fri Feb 1.30 1.50 1.55 1.20 3074.00
25 Thu Feb 1.65 3.50 3.50 1.55 1553.00
24 Wed Feb 1.80 1.90 1.90 1.55 420.00
23 Tue Feb 1.85 2.10 2.10 1.75 603.00
22 Mon Feb 1.95 2.55 2.60 1.85 775.00
 chart Itc (ITC) 240 call [CE]  price option chart analysis

The underlying equity is trading at 208.55 which means that call of strike 240 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 2,760
Total Open Interest for call (CE) of strike 240 is 6,624,000

Analysis ITC 240 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

  • 220 with open interest of 5235.00
  • 210 with open interest of 4206.00
  • 230 with open interest of 3549.00
  • 240 with open interest of 2760.00
  • 215 with open interest of 2591.00

Itc (ITC) maximum open interest Put

Maximum Put writing has been done for strikes

  • 200 with open interest of 1563.00
  • 210 with open interest of 1252.00
  • 190 with open interest of 937.00
  • 205 with open interest of 816.00
  • 195 with open interest of 779.00

ITC (CE) call of strike 240 of expiry 25 Mar is trading at 1.10 on 05 Fri Mar, and it has an open interest of 6624000 and total traded volume is 20198400000 while call of strike 220 and put of strike 200 have maximum open interest.

Click here for ITC 220 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 1.45 out-of-the-money, but PE of strike 210 is 1.45 in-the-money.

CE of strike 210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 6.60 6.60 7.45 5.70 4206.00
04 Thu Mar 6.85 6.95 7.65 6.00 4568.00
03 Wed Mar 7.30 7.65 8.00 6.75 2451.00
02 Tue Mar 7.45 6.20 7.95 5.90 4836.00
01 Mon Mar 6.20 6.00 6.50 5.40 2796.00

Intrinsic value in this PE of strike 210 is of 1.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 6.65 6.75 7.45 6.05 1252.00
04 Thu Mar 5.95 6.30 7.45 5.25 1457.00
03 Wed Mar 5.70 5.70 6.25 5.50 1083.00
02 Tue Mar 6.15 8.15 8.60 5.80 1103.00
01 Mon Mar 8.25 10.75 10.75 7.95 404.00

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

Call of strike 213 is 4.45 out-of-the-money, but PE of strike 213 is 4.45 in-the-money.

CE of strike 213 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 5.75 5.55 6.20 4.85 563.00
04 Thu Mar 5.90 5.90 6.60 5.10 762.00
03 Wed Mar 6.30 6.90 6.90 5.80 575.00
02 Tue Mar 6.35 6.00 6.80 4.90 538.00
01 Mon Mar 5.30 4.95 5.55 4.70 337.00

Intrinsic value in this PE of strike 213 is of 4.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 8.05 8.00 9.30 7.55 53.00
04 Thu Mar 7.40 7.90 8.50 6.60 103.00
03 Wed Mar 7.05 7.00 7.75 6.80 111.00
02 Tue Mar 7.50 9.70 9.70 7.30 81.00
01 Mon Mar 9.95 12.00 12.00 9.60 12.00

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

Call of strike 215 is 6.45 out-of-the-money, but PE of strike 215 is 6.45 in-the-money.

CE of strike 215 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 4.80 4.50 5.45 4.10 2591.00
04 Thu Mar 4.95 4.90 5.60 4.35 2688.00
03 Wed Mar 5.35 5.55 5.85 4.90 1516.00
02 Tue Mar 5.40 4.55 5.85 4.40 2154.00
01 Mon Mar 4.50 4.60 4.75 4.10 974.00

Intrinsic value in this PE of strike 215 is of 6.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 10.05 9.50 10.85 9.50 74.00
04 Thu Mar 9.10 16.65 16.65 8.20 209.00
03 Wed Mar 8.75 8.85 9.20 8.35 276.00
02 Tue Mar 9.05 11.40 11.40 8.75 191.00
01 Mon Mar 11.60 13.00 13.80 11.25 36.00

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

Call of strike 218 is 9.45 out-of-the-money, but PE of strike 218 is 9.45 in-the-money.

CE of strike 218 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 4.00 4.00 4.55 3.50 370.00
04 Thu Mar 4.20 4.30 4.70 3.70 395.00
03 Wed Mar 4.50 4.90 4.90 4.15 215.00
02 Tue Mar 4.60 4.00 4.95 3.75 273.00
01 Mon Mar 3.90 3.90 4.10 3.55 244.00

Intrinsic value in this PE of strike 218 is of 9.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 10.85 10.85 10.85 10.85 2.00
04 Thu Mar 10.85 0.00 0.00 0.00 0.00
03 Wed Mar 10.85 0.00 0.00 0.00 0.00
02 Tue Mar 10.85 11.90 11.90 10.65 9.00
01 Mon Mar 13.75 15.20 15.20 13.75 5.00

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

Call of strike 220 is 11.45 out-of-the-money, but PE of strike 220 is 11.45 in-the-money.

CE of strike 220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 3.40 3.70 3.90 3.00 5235.00
04 Thu Mar 3.65 4.00 4.05 3.15 5495.00
03 Wed Mar 3.90 4.15 4.30 3.60 3360.00
02 Tue Mar 4.00 3.40 4.30 3.25 4585.00
01 Mon Mar 3.40 3.40 3.60 3.10 2545.00

Intrinsic value in this PE of strike 220 is of 11.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 14.00 13.05 14.75 13.05 66.00
04 Thu Mar 12.70 13.05 14.00 11.60 84.00
03 Wed Mar 12.35 12.30 13.20 11.75 105.00
02 Tue Mar 12.60 15.45 15.60 12.40 122.00
01 Mon Mar 15.35 17.35 18.25 15.00 50.00

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

Call of strike 223 is 14.45 out-of-the-money, but PE of strike 223 is 14.45 in-the-money.

CE of strike 223 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 3.05 3.05 3.25 2.55 229.00
04 Thu Mar 3.05 3.10 3.40 2.75 233.00
03 Wed Mar 3.25 3.50 3.60 3.00 159.00
02 Tue Mar 3.35 2.80 3.65 2.80 214.00
01 Mon Mar 2.90 3.05 3.10 2.65 173.00

Intrinsic value in this PE of strike 223 is of 14.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 16.00 15.30 16.00 15.30 4.00
04 Thu Mar 19.55 0.00 0.00 0.00 0.00
03 Wed Mar 19.55 0.00 0.00 0.00 0.00
02 Tue Mar 19.55 0.00 0.00 0.00 0.00
01 Mon Mar 19.55 0.00 0.00 0.00 0.00

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

Call of strike 225 is 16.45 out-of-the-money, but PE of strike 225 is 16.45 in-the-money.

CE of strike 225 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.40 2.60 2.75 2.10 1114.00
04 Thu Mar 2.55 2.40 2.85 2.25 1321.00
03 Wed Mar 2.75 3.00 3.10 2.55 663.00
02 Tue Mar 2.85 2.35 3.10 2.35 1031.00
01 Mon Mar 2.50 2.65 2.70 2.30 872.00

Intrinsic value in this PE of strike 225 is of 16.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 18.00 17.00 18.30 17.00 28.00
04 Thu Mar 15.85 17.60 17.90 15.85 10.00
03 Wed Mar 16.05 15.45 16.90 15.45 56.00
02 Tue Mar 16.70 17.55 17.95 16.30 19.00
01 Mon Mar 19.80 21.95 21.95 19.40 5.00

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

Call of strike 228 is 19.45 out-of-the-money, but PE of strike 228 is 19.45 in-the-money.

CE of strike 228 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.35 2.25 2.35 1.90 39.00
04 Thu Mar 2.25 2.00 2.45 2.00 50.00
03 Wed Mar 2.35 2.50 2.65 2.20 60.00
02 Tue Mar 2.45 2.15 2.60 2.10 120.00
01 Mon Mar 2.15 2.25 2.35 2.05 61.00

Intrinsic value in this PE of strike 228 is of 19.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 20.00 0.00 0.00 0.00 0.00
04 Thu Mar 20.00 0.00 0.00 0.00 0.00
03 Wed Mar 20.00 0.00 0.00 0.00 0.00
02 Tue Mar 20.00 0.00 0.00 0.00 0.00
01 Mon Mar 20.00 0.00 0.00 0.00 0.00

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

Call of strike 230 is 21.45 out-of-the-money, but PE of strike 230 is 21.45 in-the-money.

CE of strike 230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1.90 1.95 2.15 1.60 3549.00
04 Thu Mar 1.95 2.00 2.15 1.70 2731.00
03 Wed Mar 2.10 2.20 2.35 1.90 2506.00
02 Tue Mar 2.15 1.80 2.30 1.80 3437.00
01 Mon Mar 1.95 2.20 2.25 1.80 3176.00

Intrinsic value in this PE of strike 230 is of 21.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 22.70 21.80 22.70 21.35 14.00
04 Thu Mar 20.90 21.85 21.85 20.00 9.00
03 Wed Mar 20.60 20.45 20.80 20.25 6.00
02 Tue Mar 20.45 24.20 24.20 20.40 27.00
01 Mon Mar 23.90 25.85 26.90 23.10 52.00

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

Call of strike 233 is 24.45 out-of-the-money, but PE of strike 233 is 24.45 in-the-money.

CE of strike 233 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1.50 1.60 1.70 1.45 28.00
04 Thu Mar 1.70 1.70 1.85 1.50 48.00
03 Wed Mar 1.80 1.95 1.95 1.65 36.00
02 Tue Mar 1.90 1.60 2.00 1.60 72.00
01 Mon Mar 1.70 1.70 1.80 1.60 59.00

Intrinsic value in this PE of strike 233 is of 24.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 29.20 0.00 0.00 0.00 0.00
04 Thu Mar 29.20 0.00 0.00 0.00 0.00
03 Wed Mar 29.20 0.00 0.00 0.00 0.00
02 Tue Mar 29.20 0.00 0.00 0.00 0.00
01 Mon Mar 29.20 0.00 0.00 0.00 0.00

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

Call of strike 235 is 26.45 out-of-the-money, but PE of strike 235 is 26.45 in-the-money.

CE of strike 235 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1.40 1.45 1.55 1.20 526.00
04 Thu Mar 1.50 1.55 1.60 1.35 820.00
03 Wed Mar 1.60 1.95 1.95 1.45 407.00
02 Tue Mar 1.65 1.55 1.75 1.40 471.00
01 Mon Mar 1.50 1.65 1.70 1.35 304.00

Intrinsic value in this PE of strike 235 is of 26.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 24.90 0.00 0.00 0.00 0.00
04 Thu Mar 24.90 24.90 24.90 24.90 1.00
03 Wed Mar 24.80 24.15 24.80 24.15 4.00
02 Tue Mar 28.35 0.00 0.00 0.00 0.00
01 Mon Mar 28.35 28.20 28.35 28.20 2.00

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

Call of strike 238 is 29.45 out-of-the-money, but PE of strike 238 is 29.45 in-the-money.

CE of strike 238 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1.10 1.25 1.30 0.90 14.00
04 Thu Mar 1.35 1.40 1.40 1.20 41.00
03 Wed Mar 1.40 1.55 1.55 1.30 14.00
02 Tue Mar 1.45 1.70 1.70 1.40 29.00
01 Mon Mar 1.30 1.25 1.35 1.25 25.00

Intrinsic value in this PE of strike 238 is of 29.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 32.95 0.00 0.00 0.00 0.00
04 Thu Mar 32.95 0.00 0.00 0.00 0.00
03 Wed Mar 32.95 0.00 0.00 0.00 0.00
02 Tue Mar 32.95 0.00 0.00 0.00 0.00
01 Mon Mar 32.95 0.00 0.00 0.00 0.00

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

Call of strike 240 is 31.45 out-of-the-money, but PE of strike 240 is 31.45 in-the-money.

CE of strike 240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1.10 1.20 1.25 0.95 2760.00
04 Thu Mar 1.15 1.15 1.30 1.00 2629.00
03 Wed Mar 1.25 1.35 1.35 1.15 1786.00
02 Tue Mar 1.30 1.15 1.40 1.10 2254.00
01 Mon Mar 1.20 1.35 1.35 1.10 1689.00

Intrinsic value in this PE of strike 240 is of 31.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 32.50 30.55 32.50 30.55 2.00
04 Thu Mar 29.00 30.70 34.20 29.00 5.00
03 Wed Mar 33.75 0.00 0.00 0.00 0.00
02 Tue Mar 33.75 0.00 0.00 0.00 0.00
01 Mon Mar 33.75 35.50 35.50 33.70 3.00

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

Call of strike 243 is 34.45 out-of-the-money, but PE of strike 243 is 34.45 in-the-money.

CE of strike 243 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.95 0.60 1.05 0.60 5.00
04 Thu Mar 1.05 1.10 1.10 1.05 4.00
03 Wed Mar 1.10 1.10 1.10 1.10 8.00
02 Tue Mar 1.15 1.15 1.20 1.10 20.00
01 Mon Mar 1.05 1.10 1.10 1.05 9.00

Intrinsic value in this PE of strike 243 is of 34.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 36.85 0.00 0.00 0.00 0.00
04 Thu Mar 36.85 0.00 0.00 0.00 0.00
03 Wed Mar 36.85 0.00 0.00 0.00 0.00
02 Tue Mar 36.85 0.00 0.00 0.00 0.00
01 Mon Mar 36.85 0.00 0.00 0.00 0.00

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

Call of strike 245 is 36.45 out-of-the-money, but PE of strike 245 is 36.45 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.85 0.95 0.95 0.75 125.00
04 Thu Mar 0.95 0.90 1.00 0.85 101.00
03 Wed Mar 1.00 1.05 1.05 0.90 153.00
02 Tue Mar 1.00 0.90 1.10 0.85 359.00
01 Mon Mar 0.95 1.05 1.10 0.85 291.00

Intrinsic value in this PE of strike 245 is of 36.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 36.75 36.00 36.75 35.85 3.00
04 Thu Mar 35.60 0.00 0.00 0.00 0.00
03 Wed Mar 35.60 0.00 0.00 0.00 0.00
02 Tue Mar 35.60 0.00 0.00 0.00 0.00
01 Mon Mar 35.60 0.00 0.00 0.00 0.00

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

Call of strike 248 is 39.45 out-of-the-money, but PE of strike 248 is 39.45 in-the-money.

CE of strike 248 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.70 0.85 0.85 0.70 3.00
04 Thu Mar 0.85 0.85 0.85 0.85 8.00
03 Wed Mar 0.90 0.90 0.90 0.80 10.00
02 Tue Mar 0.90 0.95 0.95 0.85 32.00
01 Mon Mar 0.85 0.80 0.90 0.80 15.00

Intrinsic value in this PE of strike 248 is of 39.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 40.90 0.00 0.00 0.00 0.00
04 Thu Mar 40.90 0.00 0.00 0.00 0.00
03 Wed Mar 40.90 0.00 0.00 0.00 0.00
02 Tue Mar 40.90 0.00 0.00 0.00 0.00
01 Mon Mar 40.90 0.00 0.00 0.00 0.00

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

Call of strike 250 is 41.45 out-of-the-money, but PE of strike 250 is 41.45 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.75 0.80 0.80 0.65 2063.00
04 Thu Mar 0.75 0.75 0.85 0.65 1702.00
03 Wed Mar 0.80 0.90 0.90 0.70 2020.00
02 Tue Mar 0.85 0.75 0.90 0.70 1831.00
01 Mon Mar 0.80 0.90 0.90 0.70 1751.00

Intrinsic value in this PE of strike 250 is of 41.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 41.00 41.00 41.00 41.00 1.00
04 Thu Mar 40.50 40.50 40.50 40.50 1.00
03 Wed Mar 40.10 0.00 0.00 0.00 0.00
02 Tue Mar 40.10 40.10 40.10 40.10 1.00
01 Mon Mar 44.65 44.65 44.65 44.65 1.00

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

Call of strike 253 is 44.45 out-of-the-money, but PE of strike 253 is 44.45 in-the-money.

CE of strike 253 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.65 0.00 0.00 0.00 0.00
04 Thu Mar 0.65 0.90 0.90 0.65 5.00
03 Wed Mar 0.65 0.75 0.75 0.65 3.00
02 Tue Mar 0.60 0.60 0.60 0.60 1.00
01 Mon Mar 0.75 0.75 0.75 0.75 1.00

Intrinsic value in this PE of strike 253 is of 44.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 45.10 0.00 0.00 0.00 0.00
04 Thu Mar 45.10 0.00 0.00 0.00 0.00
03 Wed Mar 45.10 0.00 0.00 0.00 0.00
02 Tue Mar 45.10 0.00 0.00 0.00 0.00
01 Mon Mar 45.10 0.00 0.00 0.00 0.00

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

Call of strike 255 is 46.45 out-of-the-money, but PE of strike 255 is 46.45 in-the-money.

CE of strike 255 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.55 0.50 0.60 0.50 32.00
04 Thu Mar 0.60 0.60 0.65 0.55 20.00
03 Wed Mar 0.65 0.65 0.65 0.60 16.00
02 Tue Mar 0.65 0.65 0.70 0.60 76.00
01 Mon Mar 0.65 0.70 0.70 0.60 45.00

Intrinsic value in this PE of strike 255 is of 46.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 47.25 0.00 0.00 0.00 0.00
04 Thu Mar 47.25 0.00 0.00 0.00 0.00
03 Wed Mar 47.25 0.00 0.00 0.00 0.00
02 Tue Mar 47.25 0.00 0.00 0.00 0.00
01 Mon Mar 47.25 0.00 0.00 0.00 0.00

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

Call of strike 258 is 49.45 out-of-the-money, but PE of strike 258 is 49.45 in-the-money.

CE of strike 258 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 3.05 0.00 0.00 0.00 0.00
04 Thu Mar 3.05 0.00 0.00 0.00 0.00
03 Wed Mar 3.05 0.00 0.00 0.00 0.00
02 Tue Mar 3.05 0.00 0.00 0.00 0.00
01 Mon Mar 3.05 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 258 is of 49.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 49.40 0.00 0.00 0.00 0.00
04 Thu Mar 49.40 0.00 0.00 0.00 0.00
03 Wed Mar 49.40 0.00 0.00 0.00 0.00
02 Tue Mar 49.40 0.00 0.00 0.00 0.00
01 Mon Mar 49.40 0.00 0.00 0.00 0.00

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

Call of strike 260 is 51.45 out-of-the-money, but PE of strike 260 is 51.45 in-the-money.

CE of strike 260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.50 0.45 0.55 0.40 436.00
04 Thu Mar 0.50 0.50 0.55 0.45 747.00
03 Wed Mar 0.55 0.60 0.60 0.50 449.00
02 Tue Mar 0.55 0.50 0.60 0.50 304.00
01 Mon Mar 0.55 0.65 0.65 0.50 729.00

Intrinsic value in this PE of strike 260 is of 51.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 50.10 0.00 0.00 0.00 0.00
04 Thu Mar 50.10 50.10 50.10 50.10 1.00
03 Wed Mar 48.50 48.00 49.00 48.00 7.00
02 Tue Mar 52.10 0.00 0.00 0.00 0.00
01 Mon Mar 52.10 52.80 52.80 52.00 3.00

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

Call of strike 263 is 54.45 out-of-the-money, but PE of strike 263 is 54.45 in-the-money.

CE of strike 263 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.40 0.35 0.40 0.35 3.00
04 Thu Mar 2.35 0.00 0.00 0.00 0.00
03 Wed Mar 2.35 0.00 0.00 0.00 0.00
02 Tue Mar 2.35 0.00 0.00 0.00 0.00
01 Mon Mar 2.35 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 263 is of 54.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 53.80 0.00 0.00 0.00 0.00
04 Thu Mar 53.80 0.00 0.00 0.00 0.00
03 Wed Mar 53.80 0.00 0.00 0.00 0.00
02 Tue Mar 53.80 0.00 0.00 0.00 0.00
01 Mon Mar 53.80 0.00 0.00 0.00 0.00

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

Call of strike 265 is 56.45 out-of-the-money, but PE of strike 265 is 56.45 in-the-money.

CE of strike 265 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.30 0.30 0.35 0.25 22.00
04 Thu Mar 0.35 0.40 0.40 0.30 26.00
03 Wed Mar 0.45 0.45 0.45 0.40 5.00
02 Tue Mar 0.45 0.50 0.50 0.45 4.00
01 Mon Mar 0.50 0.50 0.50 0.45 9.00

Intrinsic value in this PE of strike 265 is of 56.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 56.05 0.00 0.00 0.00 0.00
04 Thu Mar 56.05 0.00 0.00 0.00 0.00
03 Wed Mar 56.05 0.00 0.00 0.00 0.00
02 Tue Mar 56.05 0.00 0.00 0.00 0.00
01 Mon Mar 56.05 0.00 0.00 0.00 0.00

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

Call of strike 268 is 59.45 out-of-the-money, but PE of strike 268 is 59.45 in-the-money.

CE of strike 268 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.05 0.00 0.00 0.00 0.00
04 Thu Mar 2.05 0.00 0.00 0.00 0.00
03 Wed Mar 2.05 0.00 0.00 0.00 0.00
02 Tue Mar 2.05 0.00 0.00 0.00 0.00
01 Mon Mar 2.05 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 268 is of 59.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 58.30 0.00 0.00 0.00 0.00
04 Thu Mar 58.30 0.00 0.00 0.00 0.00
03 Wed Mar 58.30 0.00 0.00 0.00 0.00
02 Tue Mar 58.30 0.00 0.00 0.00 0.00
01 Mon Mar 58.30 0.00 0.00 0.00 0.00

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

Call of strike 270 is 61.45 out-of-the-money, but PE of strike 270 is 61.45 in-the-money.

CE of strike 270 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.25 0.30 0.30 0.20 193.00
04 Thu Mar 0.30 0.35 0.35 0.30 272.00
03 Wed Mar 0.40 0.40 0.40 0.35 48.00
02 Tue Mar 0.40 0.40 0.45 0.35 270.00
01 Mon Mar 0.40 0.40 0.45 0.35 316.00

Intrinsic value in this PE of strike 270 is of 61.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 60.60 0.00 0.00 0.00 0.00
04 Thu Mar 60.60 0.00 0.00 0.00 0.00
03 Wed Mar 60.60 0.00 0.00 0.00 0.00
02 Tue Mar 60.60 0.00 0.00 0.00 0.00
01 Mon Mar 60.60 0.00 0.00 0.00 0.00

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

Call of strike 273 is 64.45 out-of-the-money, but PE of strike 273 is 64.45 in-the-money.

CE of strike 273 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.20 0.20 0.20 0.20 2.00
04 Thu Mar 0.20 0.20 0.20 0.20 43.00
03 Wed Mar 1.70 0.00 0.00 0.00 0.00
02 Tue Mar 1.70 0.00 0.00 0.00 0.00
01 Mon Mar 1.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 273 is of 64.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 62.90 0.00 0.00 0.00 0.00
04 Thu Mar 62.90 0.00 0.00 0.00 0.00
03 Wed Mar 62.90 0.00 0.00 0.00 0.00
02 Tue Mar 62.90 0.00 0.00 0.00 0.00
01 Mon Mar 62.90 0.00 0.00 0.00 0.00

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

Call of strike 275 is 66.45 out-of-the-money, but PE of strike 275 is 66.45 in-the-money.

CE of strike 275 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.15 0.20 0.20 0.15 32.00
04 Thu Mar 0.25 0.20 0.25 0.15 75.00
03 Wed Mar 0.25 0.30 0.30 0.25 63.00
02 Tue Mar 0.30 0.30 0.35 0.25 44.00
01 Mon Mar 0.30 0.35 0.35 0.25 41.00

Intrinsic value in this PE of strike 275 is of 66.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 65.20 0.00 0.00 0.00 0.00
04 Thu Mar 65.20 0.00 0.00 0.00 0.00
03 Wed Mar 65.20 0.00 0.00 0.00 0.00
02 Tue Mar 65.20 0.00 0.00 0.00 0.00
01 Mon Mar 65.20 0.00 0.00 0.00 0.00

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

Call of strike 278 is 69.45 out-of-the-money, but PE of strike 278 is 69.45 in-the-money.

CE of strike 278 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 0.15 0.15 0.20 0.15 4.00
04 Thu Mar 0.20 0.20 0.25 0.20 18.00
03 Wed Mar 0.25 0.30 0.30 0.20 17.00
02 Tue Mar 0.30 0.25 0.30 0.25 12.00
01 Mon Mar 0.30 0.30 0.30 0.25 6.00

Intrinsic value in this PE of strike 278 is of 69.45 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 67.55 0.00 0.00 0.00 0.00
04 Thu Mar 67.55 0.00 0.00 0.00 0.00
03 Wed Mar 67.55 0.00 0.00 0.00 0.00
02 Tue Mar 67.55 0.00 0.00 0.00 0.00
01 Mon Mar 67.55 0.00 0.00 0.00 0.00

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 0.55000000000001 in-of-the-money, but PE of strike 208 is 0.55000000000001 out-the-money.

CE of strike 208 has 0.55000000000001 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 7.45 8.00 8.30 6.70 336.00
04 Thu Mar 8.10 7.60 9.00 7.15 365.00
03 Wed Mar 8.55 8.90 9.25 8.05 231.00
02 Tue Mar 8.65 7.25 9.35 6.95 497.00
01 Mon Mar 7.25 6.65 7.60 6.25 483.00

PE of strike 208 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 5.35 4.95 6.05 4.80 503.00
04 Thu Mar 4.70 5.10 6.00 4.15 432.00
03 Wed Mar 4.55 4.55 4.95 4.30 233.00
02 Tue Mar 5.00 6.85 7.05 4.65 383.00
01 Mon Mar 6.75 8.30 9.00 6.55 242.00

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

Call of strike 205 is 3.55 in-of-the-money, but PE of strike 205 is 3.55 out-the-money.

CE of strike 205 has 3.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 8.80 8.90 9.80 7.90 287.00
04 Thu Mar 9.55 9.50 10.55 8.35 397.00
03 Wed Mar 10.10 10.25 10.90 9.45 236.00
02 Tue Mar 10.00 8.55 10.75 8.10 657.00
01 Mon Mar 8.45 8.10 8.85 7.20 789.00

PE of strike 205 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 4.25 4.15 4.75 3.80 816.00
04 Thu Mar 3.65 4.30 4.70 3.20 786.00
03 Wed Mar 3.50 3.40 3.85 3.40 551.00
02 Tue Mar 3.90 5.70 5.80 3.65 871.00
01 Mon Mar 5.50 6.70 7.60 5.30 594.00

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

Call of strike 203 is 5.55 in-of-the-money, but PE of strike 203 is 5.55 out-the-money.

CE of strike 203 has 5.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 10.00 10.95 11.10 9.15 10.00
04 Thu Mar 11.60 11.00 11.60 10.50 6.00
03 Wed Mar 11.30 11.60 11.60 11.30 2.00
02 Tue Mar 11.60 11.25 12.00 11.25 9.00
01 Mon Mar 10.00 9.20 10.00 8.80 30.00

PE of strike 203 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 3.10 3.20 3.70 2.95 120.00
04 Thu Mar 2.80 2.95 3.65 2.50 252.00
03 Wed Mar 2.70 2.75 3.00 2.65 170.00
02 Tue Mar 3.05 4.25 4.55 2.90 279.00
01 Mon Mar 4.40 6.10 6.10 4.25 143.00

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

Call of strike 200 is 8.55 in-of-the-money, but PE of strike 200 is 8.55 out-the-money.

CE of strike 200 has 8.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 12.10 12.75 13.30 11.00 405.00
04 Thu Mar 13.15 13.00 14.25 11.30 427.00
03 Wed Mar 13.60 14.45 14.50 12.80 350.00
02 Tue Mar 13.65 11.90 14.25 11.05 629.00
01 Mon Mar 11.40 10.50 11.95 9.75 558.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 2.50 2.30 2.85 2.20 1563.00
04 Thu Mar 2.15 2.50 2.85 1.90 1760.00
03 Wed Mar 2.10 2.00 2.30 1.90 1452.00
02 Tue Mar 2.25 3.60 3.60 2.20 1897.00
01 Mon Mar 3.45 5.05 5.05 3.35 1292.00

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

Call of strike 198 is 10.55 in-of-the-money, but PE of strike 198 is 10.55 out-the-money.

CE of strike 198 has 10.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 22.45 0.00 0.00 0.00 0.00
04 Thu Mar 22.45 0.00 0.00 0.00 0.00
03 Wed Mar 22.45 0.00 0.00 0.00 0.00
02 Tue Mar 22.45 0.00 0.00 0.00 0.00
01 Mon Mar 22.45 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
05 Fri Mar 1.95 1.75 2.15 1.65 294.00
04 Thu Mar 1.60 1.85 2.10 1.45 257.00
03 Wed Mar 1.55 1.55 1.70 1.50 74.00
02 Tue Mar 1.80 2.45 2.80 1.70 184.00
01 Mon Mar 2.75 3.60 4.00 2.65 175.00

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

Call of strike 195 is 13.55 in-of-the-money, but PE of strike 195 is 13.55 out-the-money.

CE of strike 195 has 13.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 17.00 16.60 17.00 15.20 10.00
04 Thu Mar 17.40 16.10 17.40 16.10 3.00
03 Wed Mar 17.70 18.35 18.50 17.70 4.00
02 Tue Mar 17.60 17.20 18.00 17.05 8.00
01 Mon Mar 14.75 13.50 15.00 13.20 10.00

PE of strike 195 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1.45 1.30 1.70 1.25 779.00
04 Thu Mar 1.25 1.30 1.60 1.10 1124.00
03 Wed Mar 1.15 1.25 1.30 1.10 588.00
02 Tue Mar 1.35 1.95 2.20 1.25 781.00
01 Mon Mar 2.15 3.30 3.30 2.00 609.00

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

Call of strike 193 is 15.55 in-of-the-money, but PE of strike 193 is 15.55 out-the-money.

CE of strike 193 has 15.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 25.55 0.00 0.00 0.00 0.00
04 Thu Mar 25.55 0.00 0.00 0.00 0.00
03 Wed Mar 25.55 0.00 0.00 0.00 0.00
02 Tue Mar 25.55 0.00 0.00 0.00 0.00
01 Mon Mar 25.55 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
05 Fri Mar 1.10 1.90 1.95 0.95 179.00
04 Thu Mar 7.45 0.00 0.00 0.00 0.00
03 Wed Mar 7.45 0.00 0.00 0.00 0.00
02 Tue Mar 7.45 0.00 0.00 0.00 0.00
01 Mon Mar 7.45 0.00 0.00 0.00 0.00

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

Call of strike 190 is 18.55 in-of-the-money, but PE of strike 190 is 18.55 out-the-money.

CE of strike 190 has 18.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 20.75 20.95 21.00 19.35 17.00
04 Thu Mar 22.70 20.25 22.80 20.25 25.00
03 Wed Mar 22.45 22.20 22.60 21.50 28.00
02 Tue Mar 21.75 19.00 22.50 19.00 24.00
01 Mon Mar 19.25 17.80 19.25 17.00 23.00

PE of strike 190 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 0.90 0.80 1.00 0.75 937.00
04 Thu Mar 0.80 0.90 0.95 0.70 687.00
03 Wed Mar 0.75 0.70 0.80 0.70 496.00
02 Tue Mar 0.85 1.20 1.35 0.75 999.00
01 Mon Mar 1.30 1.80 2.00 1.25 1010.00

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

Call of strike 188 is 20.55 in-of-the-money, but PE of strike 188 is 20.55 out-the-money.

CE of strike 188 has 20.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 28.95 0.00 0.00 0.00 0.00
04 Thu Mar 28.95 0.00 0.00 0.00 0.00
03 Wed Mar 28.95 0.00 0.00 0.00 0.00
02 Tue Mar 28.95 0.00 0.00 0.00 0.00
01 Mon Mar 28.95 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
05 Fri Mar 0.90 0.00 0.00 0.00 0.00
04 Thu Mar 0.90 0.00 0.00 0.00 0.00
03 Wed Mar 0.90 0.00 0.00 0.00 0.00
02 Tue Mar 0.90 0.00 0.00 0.00 0.00
01 Mon Mar 0.90 0.00 0.00 0.00 0.00

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

Call of strike 185 is 23.55 in-of-the-money, but PE of strike 185 is 23.55 out-the-money.

CE of strike 185 has 23.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 30.70 0.00 0.00 0.00 0.00
04 Thu Mar 30.70 0.00 0.00 0.00 0.00
03 Wed Mar 30.70 0.00 0.00 0.00 0.00
02 Tue Mar 30.70 0.00 0.00 0.00 0.00
01 Mon Mar 30.70 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
05 Fri Mar 0.50 0.55 0.55 0.45 116.00
04 Thu Mar 0.45 0.55 0.55 0.40 64.00
03 Wed Mar 0.50 0.60 0.60 0.45 68.00
02 Tue Mar 0.55 0.80 0.80 0.50 195.00
01 Mon Mar 0.85 1.05 1.15 0.80 396.00

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

Call of strike 183 is 25.55 in-of-the-money, but PE of strike 183 is 25.55 out-the-money.

CE of strike 183 has 25.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 32.55 0.00 0.00 0.00 0.00
04 Thu Mar 32.55 0.00 0.00 0.00 0.00
03 Wed Mar 32.55 0.00 0.00 0.00 0.00
02 Tue Mar 32.55 0.00 0.00 0.00 0.00
01 Mon Mar 32.55 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
05 Fri Mar 3.00 0.00 0.00 0.00 0.00
04 Thu Mar 3.00 0.00 0.00 0.00 0.00
03 Wed Mar 3.00 0.00 0.00 0.00 0.00
02 Tue Mar 3.00 0.00 0.00 0.00 0.00
01 Mon Mar 3.00 0.00 0.00 0.00 0.00

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

Call of strike 180 is 28.55 in-of-the-money, but PE of strike 180 is 28.55 out-the-money.

CE of strike 180 has 28.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 31.00 0.00 0.00 0.00 0.00
04 Thu Mar 31.00 31.00 31.00 31.00 1.00
03 Wed Mar 31.90 31.80 31.90 31.80 2.00
02 Tue Mar 29.70 28.25 29.70 28.25 2.00
01 Mon Mar 28.55 26.15 28.75 26.15 4.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 0.35 0.35 0.40 0.30 93.00
04 Thu Mar 0.35 0.45 0.45 0.30 116.00
03 Wed Mar 0.40 0.35 0.40 0.35 91.00
02 Tue Mar 0.45 0.55 0.60 0.40 143.00
01 Mon Mar 0.60 0.70 0.75 0.55 183.00

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

Call of strike 178 is 30.55 in-of-the-money, but PE of strike 178 is 30.55 out-the-money.

CE of strike 178 has 30.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 36.40 0.00 0.00 0.00 0.00
04 Thu Mar 36.40 0.00 0.00 0.00 0.00
03 Wed Mar 36.40 0.00 0.00 0.00 0.00
02 Tue Mar 36.40 0.00 0.00 0.00 0.00
01 Mon Mar 36.40 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
05 Fri Mar 0.60 0.60 0.60 0.60 2.00
04 Thu Mar 3.40 0.00 0.00 0.00 0.00
03 Wed Mar 3.40 0.00 0.00 0.00 0.00
02 Tue Mar 3.40 0.00 0.00 0.00 0.00
01 Mon Mar 3.40 0.00 0.00 0.00 0.00

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

Call of strike 175 is 33.55 in-of-the-money, but PE of strike 175 is 33.55 out-the-money.

CE of strike 175 has 33.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 38.40 0.00 0.00 0.00 0.00
04 Thu Mar 38.40 0.00 0.00 0.00 0.00
03 Wed Mar 38.40 0.00 0.00 0.00 0.00
02 Tue Mar 38.40 0.00 0.00 0.00 0.00
01 Mon Mar 38.40 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
05 Fri Mar 0.25 0.20 0.25 0.20 18.00
04 Thu Mar 0.20 0.25 0.30 0.20 18.00
03 Wed Mar 0.25 0.25 0.30 0.20 16.00
02 Tue Mar 0.35 0.35 0.35 0.30 22.00
01 Mon Mar 0.40 0.45 0.50 0.35 34.00

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

Call of strike 173 is 35.55 in-of-the-money, but PE of strike 173 is 35.55 out-the-money.

CE of strike 173 has 35.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 40.45 0.00 0.00 0.00 0.00
04 Thu Mar 40.45 0.00 0.00 0.00 0.00
03 Wed Mar 40.45 0.00 0.00 0.00 0.00
02 Tue Mar 40.45 0.00 0.00 0.00 0.00
01 Mon Mar 40.45 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
05 Fri Mar 2.50 0.00 0.00 0.00 0.00
04 Thu Mar 2.50 0.00 0.00 0.00 0.00
03 Wed Mar 2.50 0.00 0.00 0.00 0.00
02 Tue Mar 2.50 0.00 0.00 0.00 0.00
01 Mon Mar 2.50 0.00 0.00 0.00 0.00

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

Call of strike 170 is 38.55 in-of-the-money, but PE of strike 170 is 38.55 out-the-money.

CE of strike 170 has 38.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 39.50 38.75 39.50 38.75 2.00
04 Thu Mar 35.45 0.00 0.00 0.00 0.00
03 Wed Mar 35.45 0.00 0.00 0.00 0.00
02 Tue Mar 35.45 0.00 0.00 0.00 0.00
01 Mon Mar 35.45 35.45 35.45 35.45 1.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 0.20 0.20 0.20 0.15 64.00
04 Thu Mar 0.20 0.15 0.20 0.15 36.00
03 Wed Mar 0.20 0.20 0.25 0.15 38.00
02 Tue Mar 0.30 0.30 0.30 0.20 55.00
01 Mon Mar 0.30 0.40 0.40 0.25 93.00

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

Call of strike 168 is 40.55 in-of-the-money, but PE of strike 168 is 40.55 out-the-money.

CE of strike 168 has 40.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 44.70 0.00 0.00 0.00 0.00
04 Thu Mar 44.70 0.00 0.00 0.00 0.00
03 Wed Mar 44.70 0.00 0.00 0.00 0.00
02 Tue Mar 44.70 0.00 0.00 0.00 0.00
01 Mon Mar 44.70 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
05 Fri Mar 1.80 0.00 0.00 0.00 0.00
04 Thu Mar 1.80 0.00 0.00 0.00 0.00
03 Wed Mar 1.80 0.00 0.00 0.00 0.00
02 Tue Mar 1.80 0.00 0.00 0.00 0.00
01 Mon Mar 1.80 0.00 0.00 0.00 0.00

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

Call of strike 165 is 43.55 in-of-the-money, but PE of strike 165 is 43.55 out-the-money.

CE of strike 165 has 43.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 46.90 0.00 0.00 0.00 0.00
04 Thu Mar 46.90 0.00 0.00 0.00 0.00
03 Wed Mar 46.90 0.00 0.00 0.00 0.00
02 Tue Mar 46.90 0.00 0.00 0.00 0.00
01 Mon Mar 46.90 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
05 Fri Mar 1.75 0.00 0.00 0.00 0.00
04 Thu Mar 1.75 0.15 1.75 0.15 8.00
03 Wed Mar 0.10 0.10 0.10 0.10 1.00
02 Tue Mar 0.35 0.00 0.00 0.00 0.00
01 Mon Mar 0.35 0.00 0.00 0.00 0.00

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

Call of strike 163 is 45.55 in-of-the-money, but PE of strike 163 is 45.55 out-the-money.

CE of strike 163 has 45.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 49.10 0.00 0.00 0.00 0.00
04 Thu Mar 49.10 0.00 0.00 0.00 0.00
03 Wed Mar 49.10 0.00 0.00 0.00 0.00
02 Tue Mar 49.10 0.00 0.00 0.00 0.00
01 Mon Mar 49.10 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
05 Fri Mar 1.25 0.00 0.00 0.00 0.00
04 Thu Mar 1.25 0.00 0.00 0.00 0.00
03 Wed Mar 1.25 0.00 0.00 0.00 0.00
02 Tue Mar 1.25 0.00 0.00 0.00 0.00
01 Mon Mar 1.25 0.00 0.00 0.00 0.00

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

Call of strike 160 is 48.55 in-of-the-money, but PE of strike 160 is 48.55 out-the-money.

CE of strike 160 has 48.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 51.40 0.00 0.00 0.00 0.00
04 Thu Mar 51.40 0.00 0.00 0.00 0.00
03 Wed Mar 51.40 0.00 0.00 0.00 0.00
02 Tue Mar 51.40 0.00 0.00 0.00 0.00
01 Mon Mar 51.40 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
05 Fri Mar 0.15 0.10 0.20 0.10 4.00
04 Thu Mar 0.15 0.15 0.15 0.15 1.00
03 Wed Mar 0.15 0.20 0.20 0.15 2.00
02 Tue Mar 0.20 0.00 0.00 0.00 0.00
01 Mon Mar 0.20 0.20 0.20 0.20 1.00

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

Call of strike 158 is 50.55 in-of-the-money, but PE of strike 158 is 50.55 out-the-money.

CE of strike 158 has 50.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 53.65 0.00 0.00 0.00 0.00
04 Thu Mar 53.65 0.00 0.00 0.00 0.00
03 Wed Mar 53.65 0.00 0.00 0.00 0.00
02 Tue Mar 53.65 0.00 0.00 0.00 0.00
01 Mon Mar 53.65 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
05 Fri Mar 0.85 0.00 0.00 0.00 0.00
04 Thu Mar 0.85 0.00 0.00 0.00 0.00
03 Wed Mar 0.85 0.00 0.00 0.00 0.00
02 Tue Mar 0.85 0.00 0.00 0.00 0.00
01 Mon Mar 0.85 0.00 0.00 0.00 0.00

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

Call of strike 155 is 53.55 in-of-the-money, but PE of strike 155 is 53.55 out-the-money.

CE of strike 155 has 53.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 56.00 0.00 0.00 0.00 0.00
04 Thu Mar 56.00 0.00 0.00 0.00 0.00
03 Wed Mar 56.00 0.00 0.00 0.00 0.00
02 Tue Mar 56.00 0.00 0.00 0.00 0.00
01 Mon Mar 56.00 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
05 Fri Mar 0.15 0.15 0.15 0.15 5.00
04 Thu Mar 0.20 0.00 0.00 0.00 0.00
03 Wed Mar 0.20 0.20 0.20 0.20 1.00
02 Tue Mar 0.20 0.20 2.80 0.10 23.00
01 Mon Mar 0.20 0.25 0.30 0.20 7.00

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

Call of strike 153 is 55.55 in-of-the-money, but PE of strike 153 is 55.55 out-the-money.

CE of strike 153 has 55.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 58.35 0.00 0.00 0.00 0.00
04 Thu Mar 58.35 0.00 0.00 0.00 0.00
03 Wed Mar 58.35 0.00 0.00 0.00 0.00
02 Tue Mar 58.35 0.00 0.00 0.00 0.00
01 Mon Mar 58.35 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
05 Fri Mar 0.55 0.00 0.00 0.00 0.00
04 Thu Mar 0.55 0.00 0.00 0.00 0.00
03 Wed Mar 0.55 0.00 0.00 0.00 0.00
02 Tue Mar 0.55 0.00 0.00 0.00 0.00
01 Mon Mar 0.55 0.00 0.00 0.00 0.00

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

Call of strike 150 is 58.55 in-of-the-money, but PE of strike 150 is 58.55 out-the-money.

CE of strike 150 has 58.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 60.75 0.00 0.00 0.00 0.00
04 Thu Mar 60.75 0.00 0.00 0.00 0.00
03 Wed Mar 60.75 0.00 0.00 0.00 0.00
02 Tue Mar 60.75 0.00 0.00 0.00 0.00
01 Mon Mar 60.75 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
05 Fri Mar 0.15 0.10 0.15 0.10 5.00
04 Thu Mar 0.15 0.10 0.15 0.10 8.00
03 Wed Mar 0.15 0.15 0.15 0.15 1.00
02 Tue Mar 0.15 0.15 0.15 0.15 2.00
01 Mon Mar 0.15 0.20 0.20 0.15 5.00

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

Call of strike 148 is 60.55 in-of-the-money, but PE of strike 148 is 60.55 out-the-money.

CE of strike 148 has 60.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 63.10 0.00 0.00 0.00 0.00
04 Thu Mar 63.10 0.00 0.00 0.00 0.00
03 Wed Mar 63.10 0.00 0.00 0.00 0.00
02 Tue Mar 63.10 0.00 0.00 0.00 0.00
01 Mon Mar 63.10 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
05 Fri Mar 0.35 0.00 0.00 0.00 0.00
04 Thu Mar 0.35 0.00 0.00 0.00 0.00
03 Wed Mar 0.35 0.00 0.00 0.00 0.00
02 Tue Mar 0.35 0.00 0.00 0.00 0.00
01 Mon Mar 0.35 0.00 0.00 0.00 0.00

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

Call of strike 145 is 63.55 in-of-the-money, but PE of strike 145 is 63.55 out-the-money.

CE of strike 145 has 63.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 65.50 0.00 0.00 0.00 0.00
04 Thu Mar 65.50 0.00 0.00 0.00 0.00
03 Wed Mar 65.50 0.00 0.00 0.00 0.00
02 Tue Mar 65.50 0.00 0.00 0.00 0.00
01 Mon Mar 65.50 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
05 Fri Mar 0.30 0.00 0.00 0.00 0.00
04 Thu Mar 0.30 0.00 0.00 0.00 0.00
03 Wed Mar 0.30 0.00 0.00 0.00 0.00
02 Tue Mar 0.30 0.00 0.00 0.00 0.00
01 Mon Mar 0.30 0.00 0.00 0.00 0.00

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

Call of strike 143 is 65.55 in-of-the-money, but PE of strike 143 is 65.55 out-the-money.

CE of strike 143 has 65.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 67.90 0.00 0.00 0.00 0.00
04 Thu Mar 67.90 0.00 0.00 0.00 0.00
03 Wed Mar 67.90 0.00 0.00 0.00 0.00
02 Tue Mar 67.90 0.00 0.00 0.00 0.00
01 Mon Mar 67.90 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
05 Fri Mar 0.20 0.00 0.00 0.00 0.00
04 Thu Mar 0.20 0.00 0.00 0.00 0.00
03 Wed Mar 0.20 0.00 0.00 0.00 0.00
02 Tue Mar 0.20 0.00 0.00 0.00 0.00
01 Mon Mar 0.20 0.00 0.00 0.00 0.00

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

Call of strike 140 is 68.55 in-of-the-money, but PE of strike 140 is 68.55 out-the-money.

CE of strike 140 has 68.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 70.35 0.00 0.00 0.00 0.00
04 Thu Mar 70.35 0.00 0.00 0.00 0.00
03 Wed Mar 70.35 0.00 0.00 0.00 0.00
02 Tue Mar 70.35 0.00 0.00 0.00 0.00
01 Mon Mar 70.35 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
05 Fri Mar 0.15 0.00 0.00 0.00 0.00
04 Thu Mar 0.15 0.00 0.00 0.00 0.00
03 Wed Mar 0.15 0.00 0.00 0.00 0.00
02 Tue Mar 0.15 0.00 0.00 0.00 0.00
01 Mon Mar 0.15 0.00 0.00 0.00 0.00

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

Call of strike 138 is 70.55 in-of-the-money, but PE of strike 138 is 70.55 out-the-money.

CE of strike 138 has 70.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 72.80 0.00 0.00 0.00 0.00
04 Thu Mar 72.80 0.00 0.00 0.00 0.00
03 Wed Mar 72.80 0.00 0.00 0.00 0.00
02 Tue Mar 72.80 0.00 0.00 0.00 0.00
01 Mon Mar 72.80 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
05 Fri Mar 0.15 0.00 0.00 0.00 0.00
04 Thu Mar 0.15 0.00 0.00 0.00 0.00
03 Wed Mar 0.15 0.00 0.00 0.00 0.00
02 Tue Mar 0.15 0.00 0.00 0.00 0.00
01 Mon Mar 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 73.55 in-of-the-money, but PE of strike 135 is 73.55 out-the-money.

CE of strike 135 has 73.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 75.25 0.00 0.00 0.00 0.00
04 Thu Mar 75.25 0.00 0.00 0.00 0.00
03 Wed Mar 75.25 0.00 0.00 0.00 0.00
02 Tue Mar 75.25 0.00 0.00 0.00 0.00
01 Mon Mar 75.25 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
05 Fri Mar 0.10 0.00 0.00 0.00 0.00
04 Thu Mar 0.10 0.00 0.00 0.00 0.00
03 Wed Mar 0.10 0.00 0.00 0.00 0.00
02 Tue Mar 0.10 0.00 0.00 0.00 0.00
01 Mon Mar 0.10 0.00 0.00 0.00 0.00

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

Call of strike 133 is 75.55 in-of-the-money, but PE of strike 133 is 75.55 out-the-money.

CE of strike 133 has 75.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 77.70 0.00 0.00 0.00 0.00
04 Thu Mar 77.70 0.00 0.00 0.00 0.00
03 Wed Mar 77.70 0.00 0.00 0.00 0.00
02 Tue Mar 77.70 0.00 0.00 0.00 0.00
01 Mon Mar 77.70 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
05 Fri Mar 0.10 0.00 0.00 0.00 0.00
04 Thu Mar 0.10 0.00 0.00 0.00 0.00
03 Wed Mar 0.10 0.00 0.00 0.00 0.00
02 Tue Mar 0.10 0.00 0.00 0.00 0.00
01 Mon Mar 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 78.55 in-of-the-money, but PE of strike 130 is 78.55 out-the-money.

CE of strike 130 has 78.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 80.15 0.00 0.00 0.00 0.00
04 Thu Mar 80.15 0.00 0.00 0.00 0.00
03 Wed Mar 80.15 0.00 0.00 0.00 0.00
02 Tue Mar 80.15 0.00 0.00 0.00 0.00
01 Mon Mar 80.15 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
05 Fri Mar 0.05 0.00 0.00 0.00 0.00
04 Thu Mar 0.05 0.00 0.00 0.00 0.00
03 Wed Mar 0.05 0.00 0.00 0.00 0.00
02 Tue Mar 0.05 0.00 0.00 0.00 0.00
01 Mon Mar 0.05 0.00 0.00 0.00 0.00

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

Call of strike 128 is 80.55 in-of-the-money, but PE of strike 128 is 80.55 out-the-money.

CE of strike 128 has 80.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 82.60 0.00 0.00 0.00 0.00
04 Thu Mar 82.60 0.00 0.00 0.00 0.00
03 Wed Mar 82.60 0.00 0.00 0.00 0.00
02 Tue Mar 82.60 0.00 0.00 0.00 0.00
01 Mon Mar 82.60 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
05 Fri Mar 0.20 0.00 0.00 0.00 0.00
04 Thu Mar 0.20 0.20 0.20 0.20 1.00
03 Wed Mar 0.05 0.00 0.00 0.00 0.00
02 Tue Mar 0.05 0.00 0.00 0.00 0.00
01 Mon Mar 0.05 0.00 0.00 0.00 0.00