ebook Munafa Stock Market Course + Intraday & FNO calls  

       

ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

ITC Call Put options target price & charts for ITC Limited

ITC - Share ITC Limited trades in NSE under Cigarettes-Tobacco Products

Lot size for ITC LTD ITC is 1600

  ITC Most Active Call Put Options If you want a more indepth option chain analysis of ITC Limited, then click here

 

Available expiries for ITC

ITC Expiry as on: 30 Jun, 2026. View: 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026 29 Sep, 2026

ITC SPOT Price: 283.45 as on 24 Jul, 2026

ITC Limited (ITC) target & price

ITC Target Price
Target up: 287.92
Target up: 286.8
Target up: 285.68
Target down: 282.62
Target down: 281.5
Target down: 280.38
Target down: 277.32

Date Close Open High Low Volume
24 Fri Jul 2026283.45279.55284.85279.5524.95 M
23 Thu Jul 2026281.30279.95284.00279.6521.14 M
22 Wed Jul 2026280.80280.50282.20278.5013 M
21 Tue Jul 2026281.00283.00283.95278.809.86 M
20 Mon Jul 2026282.70280.70283.70279.509.91 M
17 Fri Jul 2026280.70279.35281.95277.8015.22 M
16 Thu Jul 2026279.35277.00280.45276.0011.22 M
15 Wed Jul 2026276.65276.65277.70275.308.52 M
ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Maximum CALL writing has been for strikes: 290 285 295 These will serve as resistance

Maximum PUT writing has been for strikes: 285 290 280 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 260 270 285 265

Put to Call Ratio (PCR) has decreased for strikes: 250 290 322 342

ITC options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20261.55-38.64%0.155.29%0.43
Mon 29 Jun, 20265.15-0.47%0.05-4.73%0.25
Thu 25 Jun, 20265.15-0.88%0.10-2.91%0.26
Wed 24 Jun, 20265.70-0.63%0.251.61%0.27
Tue 23 Jun, 20265.65-3.01%0.40-2.28%0.26
Mon 22 Jun, 20266.80-1.42%0.502.7%0.26
Fri 19 Jun, 20268.50-0.92%0.55-0.71%0.25
Thu 18 Jun, 20267.05-0.99%0.8012.91%0.25
Wed 17 Jun, 20267.00-0.51%0.955.14%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.10-17.7%1.10-52.12%0.38
Mon 29 Jun, 20263.20-10.26%0.10-14.33%0.65
Thu 25 Jun, 20263.15-1.2%0.25-27.05%0.69
Wed 24 Jun, 20263.95-1.59%0.5062.76%0.93
Tue 23 Jun, 20264.000.21%0.8511.25%0.56
Mon 22 Jun, 20264.95-0.35%0.907.68%0.51
Fri 19 Jun, 20266.70-4.49%0.95-1.74%0.47
Thu 18 Jun, 20265.50-0.53%1.25-4.17%0.46
Wed 17 Jun, 20265.450.4%1.406.52%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.10-17.7%1.10-52.12%0.38
Mon 29 Jun, 20263.20-10.26%0.10-14.33%0.65
Thu 25 Jun, 20263.15-1.2%0.25-27.05%0.69
Wed 24 Jun, 20263.95-1.59%0.5062.76%0.93
Tue 23 Jun, 20264.000.21%0.8511.25%0.56
Mon 22 Jun, 20264.95-0.35%0.907.68%0.51
Fri 19 Jun, 20266.70-4.49%0.95-1.74%0.47
Thu 18 Jun, 20265.50-0.53%1.25-4.17%0.46
Wed 17 Jun, 20265.450.4%1.406.52%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.05-4.58%3.85-38.92%0.23
Mon 29 Jun, 20260.50-5.28%0.30-7.65%0.35
Thu 25 Jun, 20261.203.35%1.1520.05%0.36
Wed 24 Jun, 20261.95-0.38%1.400.03%0.31
Tue 23 Jun, 20262.25-1.32%2.0524.78%0.31
Mon 22 Jun, 20263.25-0.69%1.908.85%0.25
Fri 19 Jun, 20264.55-2.39%1.8035.24%0.22
Thu 18 Jun, 20263.60-0.11%2.352.15%0.16
Wed 17 Jun, 20263.651.03%2.605.69%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.05-15.99%6.10-22.9%0.35
Mon 29 Jun, 20260.25-14.54%2.00-39.71%0.38
Thu 25 Jun, 20260.60-4.26%2.55-11.61%0.54
Wed 24 Jun, 20261.2018.98%2.70-0.96%0.58
Tue 23 Jun, 20261.554.37%3.308.91%0.7
Mon 22 Jun, 20262.400.52%2.952.55%0.67
Fri 19 Jun, 20263.40-5.13%2.60-1.19%0.66
Thu 18 Jun, 20262.752.25%3.40-0.05%0.63
Wed 17 Jun, 20262.805.7%3.65-2.28%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.05-15.99%6.10-22.9%0.35
Mon 29 Jun, 20260.25-14.54%2.00-39.71%0.38
Thu 25 Jun, 20260.60-4.26%2.55-11.61%0.54
Wed 24 Jun, 20261.2018.98%2.70-0.96%0.58
Tue 23 Jun, 20261.554.37%3.308.91%0.7
Mon 22 Jun, 20262.400.52%2.952.55%0.67
Fri 19 Jun, 20263.40-5.13%2.60-1.19%0.66
Thu 18 Jun, 20262.752.25%3.40-0.05%0.63
Wed 17 Jun, 20262.805.7%3.65-2.28%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.05-5.44%8.90-3.42%0.11
Mon 29 Jun, 20260.150.96%4.90-16.33%0.1
Thu 25 Jun, 20260.35-4.04%5.30-3.57%0.12
Wed 24 Jun, 20260.600.06%5.051.15%0.12
Tue 23 Jun, 20260.908.42%5.80-1.93%0.12
Mon 22 Jun, 20261.50-6.11%5.2019.19%0.14
Fri 19 Jun, 20262.4553.12%4.00124.57%0.11
Thu 18 Jun, 20261.8523.82%5.50-8.3%0.07
Wed 17 Jun, 20261.9518.73%5.7022.82%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.05-9.04%10.60-11.51%0.41
Mon 29 Jun, 20260.05-12.5%6.90-13.11%0.42
Thu 25 Jun, 20260.25-10.51%7.00-7.02%0.42
Wed 24 Jun, 20260.40-4.11%7.00-0.44%0.4
Tue 23 Jun, 20260.65-4.6%7.45-3.86%0.39
Mon 22 Jun, 20261.15-0.96%6.70-6.29%0.39
Fri 19 Jun, 20261.90-5.86%5.55-8.56%0.41
Thu 18 Jun, 20261.453.99%7.00-5.95%0.42
Wed 17 Jun, 20261.554.02%7.30-4.83%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.05-9.04%10.60-11.51%0.41
Mon 29 Jun, 20260.05-12.5%6.90-13.11%0.42
Thu 25 Jun, 20260.25-10.51%7.00-7.02%0.42
Wed 24 Jun, 20260.40-4.11%7.00-0.44%0.4
Tue 23 Jun, 20260.65-4.6%7.45-3.86%0.39
Mon 22 Jun, 20261.15-0.96%6.70-6.29%0.39
Fri 19 Jun, 20261.90-5.86%5.55-8.56%0.41
Thu 18 Jun, 20261.453.99%7.00-5.95%0.42
Wed 17 Jun, 20261.554.02%7.30-4.83%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.05-10.39%13.90-0.65%0.07
Mon 29 Jun, 20260.05-6.4%9.95-10.92%0.06
Thu 25 Jun, 20260.20-43.8%10.306.75%0.06
Wed 24 Jun, 20260.30-3.7%9.803.16%0.03
Tue 23 Jun, 20260.452.88%10.40-3.07%0.03
Mon 22 Jun, 20260.80-11.54%9.7010.88%0.03
Fri 19 Jun, 20261.4015.02%7.85-10.91%0.03
Thu 18 Jun, 20261.00-1.42%9.604.43%0.03
Wed 17 Jun, 20261.15-6.74%9.906.76%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.05-5.96%15.75-25.55%0.18
Mon 29 Jun, 20260.05-18.66%11.85-16.72%0.23
Thu 25 Jun, 20260.15-14.15%12.10-9.45%0.23
Wed 24 Jun, 20260.20-5.35%11.25-5.86%0.21
Tue 23 Jun, 20260.35-19.2%12.15-6.96%0.22
Mon 22 Jun, 20260.70-3.44%11.50-2.87%0.19
Fri 19 Jun, 20261.05-10.87%9.80-10.09%0.19
Thu 18 Jun, 20260.85-3.04%12.20-2.02%0.18
Wed 17 Jun, 20260.950.44%11.55-2.09%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.05-5.96%15.75-25.55%0.18
Mon 29 Jun, 20260.05-18.66%11.85-16.72%0.23
Thu 25 Jun, 20260.15-14.15%12.10-9.45%0.23
Wed 24 Jun, 20260.20-5.35%11.25-5.86%0.21
Tue 23 Jun, 20260.35-19.2%12.15-6.96%0.22
Mon 22 Jun, 20260.70-3.44%11.50-2.87%0.19
Fri 19 Jun, 20261.05-10.87%9.80-10.09%0.19
Thu 18 Jun, 20260.85-3.04%12.20-2.02%0.18
Wed 17 Jun, 20260.950.44%11.55-2.09%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.052.93%14.350%0.05
Mon 29 Jun, 20260.10-30.51%14.350%0.05
Thu 25 Jun, 20260.15-11.32%14.350%0.04
Wed 24 Jun, 20260.20-16.56%14.350%0.03
Tue 23 Jun, 20260.25-6.34%14.350%0.03
Mon 22 Jun, 20260.506.95%14.350%0.02
Fri 19 Jun, 20260.756.99%16.750%0.03
Thu 18 Jun, 20260.60-10.43%16.750%0.03
Wed 17 Jun, 20260.6522.04%16.750%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.058.55%21.15-10.72%0.4
Mon 29 Jun, 20260.05-9.31%16.95-11.17%0.49
Thu 25 Jun, 20260.15-12.74%15.50-10.49%0.5
Wed 24 Jun, 20260.151.62%16.800%0.49
Tue 23 Jun, 20260.25-4.19%16.90-3.63%0.49
Mon 22 Jun, 20260.40-11.95%16.35-3.36%0.49
Fri 19 Jun, 20260.60-12.59%14.50-0.76%0.45
Thu 18 Jun, 20260.55-3.51%16.05-2.08%0.39
Wed 17 Jun, 20260.603.58%16.15-0.15%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.058.55%21.15-10.72%0.4
Mon 29 Jun, 20260.05-9.31%16.95-11.17%0.49
Thu 25 Jun, 20260.15-12.74%15.50-10.49%0.5
Wed 24 Jun, 20260.151.62%16.800%0.49
Tue 23 Jun, 20260.25-4.19%16.90-3.63%0.49
Mon 22 Jun, 20260.40-11.95%16.35-3.36%0.49
Fri 19 Jun, 20260.60-12.59%14.50-0.76%0.45
Thu 18 Jun, 20260.55-3.51%16.05-2.08%0.39
Wed 17 Jun, 20260.603.58%16.15-0.15%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.051.72%23.8546.15%0.03
Mon 29 Jun, 20260.10-25.32%19.50-55.17%0.02
Thu 25 Jun, 20260.10-23.21%19.700%0.03
Wed 24 Jun, 20260.154.59%19.700%0.03
Tue 23 Jun, 20260.20-9.58%18.50-3.33%0.03
Mon 22 Jun, 20260.30-19.51%19.300%0.03
Fri 19 Jun, 20260.45-3.93%19.300%0.02
Thu 18 Jun, 20260.354.45%19.300%0.02
Wed 17 Jun, 20260.4045.81%19.700%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.051%26.00-1.62%0.21
Mon 29 Jun, 20260.05-4.34%22.00-10.36%0.22
Thu 25 Jun, 20260.05-12.06%22.20-12.34%0.24
Wed 24 Jun, 20260.10-7.47%21.35-3.29%0.24
Tue 23 Jun, 20260.15-25.69%22.00-2.8%0.23
Mon 22 Jun, 20260.30-1.7%21.25-0.92%0.17
Fri 19 Jun, 20260.40-23.63%18.85-3.07%0.17
Thu 18 Jun, 20260.35-1.36%21.30-1.26%0.14
Wed 17 Jun, 20260.401.54%21.000.38%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.051%26.00-1.62%0.21
Mon 29 Jun, 20260.05-4.34%22.00-10.36%0.22
Thu 25 Jun, 20260.05-12.06%22.20-12.34%0.24
Wed 24 Jun, 20260.10-7.47%21.35-3.29%0.24
Tue 23 Jun, 20260.15-25.69%22.00-2.8%0.23
Mon 22 Jun, 20260.30-1.7%21.25-0.92%0.17
Fri 19 Jun, 20260.40-23.63%18.85-3.07%0.17
Thu 18 Jun, 20260.35-1.36%21.30-1.26%0.14
Wed 17 Jun, 20260.401.54%21.000.38%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.050%23.35--
Mon 29 Jun, 20260.05-0.13%23.35--
Thu 25 Jun, 20260.05-7.86%23.35--
Wed 24 Jun, 20260.101.29%23.35--
Tue 23 Jun, 20260.100%23.35--
Mon 22 Jun, 20260.20-3.5%23.35--
Fri 19 Jun, 20260.30-2.85%23.35--
Thu 18 Jun, 20260.301.9%23.35--
Wed 17 Jun, 20260.25-4.39%23.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.0510.14%31.20-2.27%0.47
Mon 29 Jun, 20260.10-10%27.45-13.04%0.53
Thu 25 Jun, 20260.05-15.75%25.70-5.6%0.55
Wed 24 Jun, 20260.05-26.81%26.50-2.19%0.49
Tue 23 Jun, 20260.10-1.06%26.85-1.44%0.37
Mon 22 Jun, 20260.20-0.13%26.050%0.37
Fri 19 Jun, 20260.30-0.79%23.00-0.36%0.37
Thu 18 Jun, 20260.301.33%25.700%0.37
Wed 17 Jun, 20260.30-5.53%25.70-0.36%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.0510.14%31.20-2.27%0.47
Mon 29 Jun, 20260.10-10%27.45-13.04%0.53
Thu 25 Jun, 20260.05-15.75%25.70-5.6%0.55
Wed 24 Jun, 20260.05-26.81%26.50-2.19%0.49
Tue 23 Jun, 20260.10-1.06%26.85-1.44%0.37
Mon 22 Jun, 20260.20-0.13%26.050%0.37
Fri 19 Jun, 20260.30-0.79%23.00-0.36%0.37
Thu 18 Jun, 20260.301.33%25.700%0.37
Wed 17 Jun, 20260.30-5.53%25.70-0.36%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.050.95%33.850%0.02
Mon 29 Jun, 20260.05-0.81%29.9080%0.02
Thu 25 Jun, 20260.05-0.13%29.500%0.01
Wed 24 Jun, 20260.10-8.35%26.000%0.01
Tue 23 Jun, 20260.10-8.33%26.000%0.01
Mon 22 Jun, 20260.15-31.06%26.000%0.01
Fri 19 Jun, 20260.204.29%26.00-9.09%0.01
Thu 18 Jun, 20260.15-1.75%29.0010%0.01
Wed 17 Jun, 20260.201.37%29.0011.11%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.055.2%36.45-13.37%0.15
Mon 29 Jun, 20260.050.24%31.90-33.69%0.18
Thu 25 Jun, 20260.05-3%32.15-6.62%0.27
Wed 24 Jun, 20260.05-7.21%31.70-3.67%0.28
Tue 23 Jun, 20260.10-4.2%31.95-4.86%0.27
Mon 22 Jun, 20260.15-0.74%31.00-5.32%0.27
Fri 19 Jun, 20260.15-0.94%31.20-0.29%0.29
Thu 18 Jun, 20260.15-1.13%31.55-0.71%0.29
Wed 17 Jun, 20260.15-1.16%29.900%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.055.2%36.45-13.37%0.15
Mon 29 Jun, 20260.050.24%31.90-33.69%0.18
Thu 25 Jun, 20260.05-3%32.15-6.62%0.27
Wed 24 Jun, 20260.05-7.21%31.70-3.67%0.28
Tue 23 Jun, 20260.10-4.2%31.95-4.86%0.27
Mon 22 Jun, 20260.15-0.74%31.00-5.32%0.27
Fri 19 Jun, 20260.15-0.94%31.20-0.29%0.29
Thu 18 Jun, 20260.15-1.13%31.55-0.71%0.29
Wed 17 Jun, 20260.15-1.16%29.900%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.050%32.15--
Mon 29 Jun, 20260.05-5.56%32.15--
Thu 25 Jun, 20260.050%32.15--
Wed 24 Jun, 20260.05-60%32.15--
Tue 23 Jun, 20260.150%32.15--
Mon 22 Jun, 20260.150%32.15--
Fri 19 Jun, 20260.150%32.15--
Thu 18 Jun, 20260.1528.57%32.15--
Wed 17 Jun, 20260.10-10.26%32.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.052.33%41.90-10.53%0.19
Mon 29 Jun, 20260.05-6.52%36.80-13.64%0.22
Thu 25 Jun, 20260.05-6.12%35.80-18.52%0.24
Wed 24 Jun, 20260.10-33.33%36.50-12.9%0.28
Tue 23 Jun, 20260.100.68%36.50-3.13%0.21
Mon 22 Jun, 20260.15-6.41%34.85-5.88%0.22
Fri 19 Jun, 20260.15-11.36%38.100%0.22
Thu 18 Jun, 20260.10-6.88%38.10-5.56%0.19
Wed 17 Jun, 20260.150%31.600%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.050%45.000%0.01
Mon 29 Jun, 20260.0560.92%40.70-50%0.01
Thu 25 Jun, 20260.050%37.500%0.02
Wed 24 Jun, 20260.050%37.500%0.02
Tue 23 Jun, 20260.05-1.14%37.500%0.02
Mon 22 Jun, 20260.10-1.12%37.50100%0.02
Fri 19 Jun, 20260.150%36.05-75%0.01
Thu 18 Jun, 20260.101012.5%41.750%0.04
Wed 17 Jun, 20260.1060%41.750%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.0525.77%46.10-9.32%0.31
Mon 29 Jun, 20260.0573.26%41.75-28.46%0.43
Thu 25 Jun, 20260.05-3.36%41.50-13.91%1.04
Wed 24 Jun, 20260.10-7.64%41.60-13.38%1.17
Tue 23 Jun, 20260.05-16.7%41.50-2.06%1.25
Mon 22 Jun, 20260.05-2.71%40.60-2.2%1.06
Fri 19 Jun, 20260.10-0.58%41.35-0.36%1.06
Thu 18 Jun, 20260.15-4.76%40.75-2.32%1.05
Wed 17 Jun, 20260.10-1.62%41.50-0.18%1.03
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.050%41.60--
Mon 29 Jun, 20260.05-41.60--
Thu 25 Jun, 20260.10-41.60--
Wed 24 Jun, 20260.10-41.60--
Tue 23 Jun, 20260.10-41.60--
Mon 22 Jun, 20260.10-41.60--
Fri 19 Jun, 20260.10-41.60--
Thu 18 Jun, 20260.10-41.60--
Wed 17 Jun, 20260.10-41.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.055.18%51.10-5.71%0.13
Mon 29 Jun, 20260.05143.69%47.90-2.78%0.14
Thu 25 Jun, 20260.100%46.40-20%0.35
Wed 24 Jun, 20260.05-2.83%46.50-6.25%0.44
Tue 23 Jun, 20260.05-5.36%45.000%0.45
Mon 22 Jun, 20260.100%45.00-2.04%0.43
Fri 19 Jun, 20260.100%45.700%0.44
Thu 18 Jun, 20260.10-5.88%45.70-2%0.44
Wed 17 Jun, 20260.10-2.46%52.350%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.050.73%59.20100%0.01
Mon 29 Jun, 20260.05-46.60-0.01
Thu 25 Jun, 20260.20-46.40--
Wed 24 Jun, 20260.20-46.40--
Tue 23 Jun, 20260.20-46.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.053.53%56.10-60.76%0.16
Mon 29 Jun, 20260.0527.56%51.85-36.08%0.42
Thu 25 Jun, 20260.051.24%52.15-22.56%0.84
Wed 24 Jun, 20260.05-5.48%51.25-16.88%1.1
Tue 23 Jun, 20260.05-16.19%51.50-4.29%1.25
Mon 22 Jun, 20260.051.78%50.85-4.84%1.1
Fri 19 Jun, 20260.050.56%51.950.09%1.17
Thu 18 Jun, 20260.05-4.49%50.55-2.05%1.18
Wed 17 Jun, 20260.05-3.11%51.25-2.45%1.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.0539.47%61.00-32.64%0.48
Mon 29 Jun, 20260.051215.38%56.80-21.81%0.99
Thu 25 Jun, 20260.054%56.70-4.65%16.58
Wed 24 Jun, 20260.05-3.85%56.70-2.38%18.08
Tue 23 Jun, 20260.10-7.14%57.00-2.32%17.81
Mon 22 Jun, 20260.050%55.25-8.85%16.93
Fri 19 Jun, 20260.05-3.45%55.250%18.57
Thu 18 Jun, 20260.05-12.12%55.250%17.93
Wed 17 Jun, 20260.10-19.51%55.250%15.76
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20260.0516.86%66.15-11.76%0.41
Mon 29 Jun, 20260.0550.86%61.95-44.78%0.54
Thu 25 Jun, 20260.050%61.90-10.21%1.48
Wed 24 Jun, 20260.050%61.25-4.76%1.65
Tue 23 Jun, 20260.05-15.41%61.50-2.7%1.73
Mon 22 Jun, 20260.05-1.71%60.70-4.6%1.51
Fri 19 Jun, 20260.101.45%62.650%1.55
Thu 18 Jun, 20260.05-1.43%61.750%1.57
Wed 17 Jun, 20260.100%61.750%1.55

ITC options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20263.65-11.18%0.05-9.73%1.03
Mon 29 Jun, 20268.25-5.15%0.10-8.35%1.02
Thu 25 Jun, 20267.95-4.49%0.10-6.59%1.05
Wed 24 Jun, 20268.25-1.57%0.20-3%1.08
Tue 23 Jun, 20268.40-7.02%0.20-5.31%1.09
Mon 22 Jun, 20269.65-3.08%0.30-7.85%1.07
Fri 19 Jun, 202611.85-11.28%0.401.5%1.13
Thu 18 Jun, 20269.65-2.98%0.504.84%0.99
Wed 17 Jun, 20269.60-0.98%0.55-13.05%0.91
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20263.65-11.18%0.05-9.73%1.03
Mon 29 Jun, 20268.25-5.15%0.10-8.35%1.02
Thu 25 Jun, 20267.95-4.49%0.10-6.59%1.05
Wed 24 Jun, 20268.25-1.57%0.20-3%1.08
Tue 23 Jun, 20268.40-7.02%0.20-5.31%1.09
Mon 22 Jun, 20269.65-3.08%0.30-7.85%1.07
Fri 19 Jun, 202611.85-11.28%0.401.5%1.13
Thu 18 Jun, 20269.65-2.98%0.504.84%0.99
Wed 17 Jun, 20269.60-0.98%0.55-13.05%0.91
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20266.05-5.93%0.05-0.99%1.26
Mon 29 Jun, 202610.50-15.96%0.05-12.6%1.2
Thu 25 Jun, 202610.15-5.54%0.100.6%1.15
Wed 24 Jun, 202610.85-1.34%0.15-5.55%1.08
Tue 23 Jun, 202610.25-10.04%0.20-2.41%1.13
Mon 22 Jun, 202611.50-1.19%0.25-7.51%1.04
Fri 19 Jun, 202612.65-3.1%0.30-1.87%1.11
Thu 18 Jun, 202611.60-2.54%0.400.41%1.1
Wed 17 Jun, 202611.45-0.77%0.45-3.74%1.07
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20267.55-5.54%0.050%5.36
Mon 29 Jun, 202613.35-9.69%0.05-1.68%5.06
Thu 25 Jun, 202612.70-4.48%0.05-9.38%4.65
Wed 24 Jun, 202612.85-0.59%0.15-1.32%4.9
Tue 23 Jun, 202614.500%0.15-4.75%4.93
Mon 22 Jun, 202614.50-0.88%0.25-0.11%5.18
Fri 19 Jun, 202616.65-0.58%0.300.34%5.14
Thu 18 Jun, 202614.40-1.16%0.30-0.17%5.09
Wed 17 Jun, 202613.90-1.14%0.35-1.91%5.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 20267.55-5.54%0.050%5.36
Mon 29 Jun, 202613.35-9.69%0.05-1.68%5.06
Thu 25 Jun, 202612.70-4.48%0.05-9.38%4.65
Wed 24 Jun, 202612.85-0.59%0.15-1.32%4.9
Tue 23 Jun, 202614.500%0.15-4.75%4.93
Mon 22 Jun, 202614.50-0.88%0.25-0.11%5.18
Fri 19 Jun, 202616.65-0.58%0.300.34%5.14
Thu 18 Jun, 202614.40-1.16%0.30-0.17%5.09
Wed 17 Jun, 202613.90-1.14%0.35-1.91%5.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202611.15-1.97%0.05-0.15%2.64
Mon 29 Jun, 202615.00-9.29%0.05-11.2%2.59
Thu 25 Jun, 202616.25-2.44%0.05-7.95%2.65
Wed 24 Jun, 202615.501.06%0.103.47%2.8
Tue 23 Jun, 202615.20-2.41%0.10-8.36%2.74
Mon 22 Jun, 202616.35-10.74%0.151.68%2.92
Fri 19 Jun, 202618.75-0.91%0.250.48%2.56
Thu 18 Jun, 202616.5020.07%0.251.34%2.53
Wed 17 Jun, 202616.401.86%0.300.61%2.99
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202613.20-4.71%0.050.2%3.02
Mon 29 Jun, 202618.00-1.16%0.05-5.24%2.87
Thu 25 Jun, 202620.30-2.27%0.05-2.83%2.99
Wed 24 Jun, 202618.50-5.38%0.10-2.75%3.01
Tue 23 Jun, 202619.00-1.06%0.05-26.05%2.93
Mon 22 Jun, 202619.95-1.05%0.10-7.06%3.92
Fri 19 Jun, 202620.25-13.24%0.20-12.28%4.17
Thu 18 Jun, 202620.100%0.20-1.95%4.13
Wed 17 Jun, 202620.100%0.307.84%4.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202613.20-4.71%0.050.2%3.02
Mon 29 Jun, 202618.00-1.16%0.05-5.24%2.87
Thu 25 Jun, 202620.30-2.27%0.05-2.83%2.99
Wed 24 Jun, 202618.50-5.38%0.10-2.75%3.01
Tue 23 Jun, 202619.00-1.06%0.05-26.05%2.93
Mon 22 Jun, 202619.95-1.05%0.10-7.06%3.92
Fri 19 Jun, 202620.25-13.24%0.20-12.28%4.17
Thu 18 Jun, 202620.100%0.20-1.95%4.13
Wed 17 Jun, 202620.100%0.307.84%4.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202615.35-40.48%0.05-10.71%20.68
Mon 29 Jun, 202619.90-25%0.05-0.69%13.79
Thu 25 Jun, 202619.85-8.2%0.05-2.67%10.41
Wed 24 Jun, 202620.20-24.69%0.05-6.84%9.82
Tue 23 Jun, 202620.90-6.9%0.10-6.13%7.94
Mon 22 Jun, 202620.90-1.14%0.05-14.27%7.87
Fri 19 Jun, 202623.10-10.2%0.150.63%9.08
Thu 18 Jun, 202621.25-38.36%0.154.34%8.1
Wed 17 Jun, 202621.20-7.02%0.204.39%4.79
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202623.500%0.050%26.16
Mon 29 Jun, 202623.500%0.05-3.8%26.16
Thu 25 Jun, 202623.500%0.05-1.63%27.19
Wed 24 Jun, 202623.500%0.05-0.23%27.65
Tue 23 Jun, 202623.50-16.22%0.05-6.53%27.71
Mon 22 Jun, 202623.750%0.05-0.65%24.84
Fri 19 Jun, 202623.750%0.10-1.28%25
Thu 18 Jun, 202623.750%0.15-3.7%25.32
Wed 17 Jun, 202623.750%0.25-5.26%26.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202623.500%0.050%26.16
Mon 29 Jun, 202623.500%0.05-3.8%26.16
Thu 25 Jun, 202623.500%0.05-1.63%27.19
Wed 24 Jun, 202623.500%0.05-0.23%27.65
Tue 23 Jun, 202623.50-16.22%0.05-6.53%27.71
Mon 22 Jun, 202623.750%0.05-0.65%24.84
Fri 19 Jun, 202623.750%0.10-1.28%25
Thu 18 Jun, 202623.750%0.15-3.7%25.32
Wed 17 Jun, 202623.750%0.25-5.26%26.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202623.80-11.11%0.050%20.5
Mon 29 Jun, 202621.200%0.05-6.29%18.22
Thu 25 Jun, 202621.200%0.05-9.79%19.44
Wed 24 Jun, 202621.200%0.05-17.09%21.56
Tue 23 Jun, 202621.200%0.05-11.36%26
Mon 22 Jun, 202621.200%0.10-2.22%29.33
Fri 19 Jun, 202621.200%0.10-4.59%30
Thu 18 Jun, 202621.200%0.1531.63%31.44
Wed 17 Jun, 202621.200%0.20-4.44%23.89
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202623.400%0.050%43.43
Mon 29 Jun, 202629.000%0.05-5.59%43.43
Thu 25 Jun, 202629.000%0.05-2.13%46
Wed 24 Jun, 202629.000%0.05-0.15%47
Tue 23 Jun, 202629.950%0.05-12.37%47.07
Mon 22 Jun, 202629.950%0.05-0.13%53.71
Fri 19 Jun, 202629.950%0.05-0.13%53.79
Thu 18 Jun, 202626.900%0.100%53.86
Wed 17 Jun, 202626.900%0.15-2.08%53.86
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202623.400%0.050%43.43
Mon 29 Jun, 202629.000%0.05-5.59%43.43
Thu 25 Jun, 202629.000%0.05-2.13%46
Wed 24 Jun, 202629.000%0.05-0.15%47
Tue 23 Jun, 202629.950%0.05-12.37%47.07
Mon 22 Jun, 202629.950%0.05-0.13%53.71
Fri 19 Jun, 202629.950%0.05-0.13%53.79
Thu 18 Jun, 202626.900%0.100%53.86
Wed 17 Jun, 202626.900%0.15-2.08%53.86
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202628.50-37.5%0.050.21%13.34
Mon 29 Jun, 202630.20-9.68%0.050.22%8.32
Thu 25 Jun, 202632.10-1.59%0.05-11.26%7.5
Wed 24 Jun, 202630.45-5.97%0.05-0.95%8.32
Tue 23 Jun, 202631.250%0.10-11.83%7.9
Mon 22 Jun, 202631.250%0.05-4.15%8.96
Fri 19 Jun, 202633.800%0.05-8.61%9.34
Thu 18 Jun, 202630.050%0.05-3.11%10.22
Wed 17 Jun, 202630.05-1.47%0.15-1.67%10.55
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202636.45-0.050%-
Mon 29 Jun, 202636.450%0.05-5.17%-
Thu 25 Jun, 202634.850%0.050%58
Wed 24 Jun, 202634.850%0.05-1.69%58
Tue 23 Jun, 202634.850%0.05-3.28%59
Mon 22 Jun, 202634.850%0.10-3.17%61
Fri 19 Jun, 202634.850%0.050%63
Thu 18 Jun, 202634.850%0.150%63
Wed 17 Jun, 202634.850%0.150%63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202638.250%0.050%5.9
Mon 29 Jun, 202638.250%0.050%5.9
Thu 25 Jun, 202638.250%0.05-34.44%5.9
Wed 24 Jun, 202638.25-9.09%0.100%9
Tue 23 Jun, 202639.150%0.100%8.18
Mon 22 Jun, 202639.150%0.1023.29%8.18
Fri 19 Jun, 202639.150%0.100%6.64
Thu 18 Jun, 202639.1537.5%0.100%6.64
Wed 17 Jun, 202640.15100%0.15-2.67%9.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202638.250%0.050%5.9
Mon 29 Jun, 202638.250%0.050%5.9
Thu 25 Jun, 202638.250%0.05-34.44%5.9
Wed 24 Jun, 202638.25-9.09%0.100%9
Tue 23 Jun, 202639.150%0.100%8.18
Mon 22 Jun, 202639.150%0.1023.29%8.18
Fri 19 Jun, 202639.150%0.100%6.64
Thu 18 Jun, 202639.1537.5%0.100%6.64
Wed 17 Jun, 202640.15100%0.15-2.67%9.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202636.4513625%0.0547.45%1.16
Mon 29 Jun, 202640.000%0.05-2.92%108
Thu 25 Jun, 202640.000%0.050%111.25
Wed 24 Jun, 202640.000%0.05-0.22%111.25
Tue 23 Jun, 202640.000%0.050%111.5
Mon 22 Jun, 202640.000%0.050%111.5
Fri 19 Jun, 202640.000%0.05-0.22%111.5
Thu 18 Jun, 202640.000%0.05-1.76%111.75
Wed 17 Jun, 202640.00-20%0.10-1.09%113.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202635.000%0.050%12
Mon 29 Jun, 202635.000%0.050%12
Thu 25 Jun, 202635.000%0.050%12
Wed 24 Jun, 202635.000%0.050%12
Tue 23 Jun, 202635.000%0.050%12
Mon 22 Jun, 202635.000%0.050%12
Fri 19 Jun, 202635.000%0.050%12
Thu 18 Jun, 202635.000%0.100%12
Wed 17 Jun, 202635.000%0.100%12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202635.000%0.050%12
Mon 29 Jun, 202635.000%0.050%12
Thu 25 Jun, 202635.000%0.050%12
Wed 24 Jun, 202635.000%0.050%12
Tue 23 Jun, 202635.000%0.050%12
Mon 22 Jun, 202635.000%0.050%12
Fri 19 Jun, 202635.000%0.050%12
Thu 18 Jun, 202635.000%0.100%12
Wed 17 Jun, 202635.000%0.100%12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202638.250%0.050%42
Mon 29 Jun, 202638.250%0.050%42
Thu 25 Jun, 202638.250%0.050%42
Wed 24 Jun, 202638.250%0.05-4.55%42
Tue 23 Jun, 202638.250%0.050%44
Mon 22 Jun, 202638.250%0.05-2.22%44
Fri 19 Jun, 202638.250%0.100%45
Thu 18 Jun, 202638.250%0.100%45
Wed 17 Jun, 202638.250%0.050%45
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202646.001400%0.05-0.22
Mon 29 Jun, 202642.000%0.05--
Thu 25 Jun, 202642.000%0.05--
Wed 24 Jun, 202642.000%0.05--
Tue 23 Jun, 202642.000%0.05--
Mon 22 Jun, 202642.000%0.05--
Fri 19 Jun, 202642.000%0.05--
Thu 18 Jun, 202642.000%0.05--
Wed 17 Jun, 202642.000%0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202658.25-0.05--
Mon 29 Jun, 202658.25-0.05--
Thu 25 Jun, 202658.25-0.05--
Wed 24 Jun, 202658.25-0.05--
Tue 23 Jun, 202658.25-0.05--
Mon 22 Jun, 202658.25-0.05--
Fri 19 Jun, 202658.25-0.05--
Thu 18 Jun, 202658.25-0.05--
Wed 17 Jun, 202658.25-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Jun, 202663.20-0.05--
Mon 29 Jun, 202663.20-0.05--
Thu 25 Jun, 202663.20-0.05--
Wed 24 Jun, 202663.20-0.05--
Tue 23 Jun, 202663.20-0.05--
Mon 22 Jun, 202663.20-0.05--
Fri 19 Jun, 202663.20-0.05--
Thu 18 Jun, 202663.20-0.05--
Wed 17 Jun, 202663.20-0.05--

Videos related to: ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

 

Back to top