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: 26 May, 2026 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026

ITC SPOT Price: 291.25 as on 22 Jun, 2026

ITC Limited (ITC) target & price

ITC Target Price
Target up: 295.65
Target up: 293.45
Target up: 292.6
Target up: 291.75
Target down: 289.55
Target down: 288.7
Target down: 287.85

Date Close Open High Low Volume
22 Mon Jun 2026291.25292.80293.95290.059.95 M
19 Fri Jun 2026292.50289.80294.55288.4013.87 M
18 Thu Jun 2026291.15291.05291.90288.0010.41 M
17 Wed Jun 2026290.75291.95292.35290.008.63 M
16 Tue Jun 2026291.65288.15292.15287.5014.47 M
15 Mon Jun 2026287.90287.00288.85286.7011.19 M
12 Fri Jun 2026285.10283.55285.85283.0012.89 M
11 Thu Jun 2026282.40283.00283.25281.2012.6 M
ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Maximum CALL writing has been for strikes: 290 285 302 These will serve as resistance

Maximum PUT writing has been for strikes: 290 285 292 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 345 350 360 355

Put to Call Ratio (PCR) has decreased for strikes: 270 347 280 342

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
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
Tue 16 Jun, 20263.154.38%3.353.67%0.7
Mon 15 Jun, 20262.20-8.41%5.55-2.97%0.7
Fri 12 Jun, 20261.80-5.41%8.00-1.77%0.66
Thu 11 Jun, 20261.500.63%10.400.04%0.64
Wed 10 Jun, 20262.00-12.86%9.55-2.33%0.64
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20263.154.38%3.353.67%0.7
Mon 15 Jun, 20262.20-8.41%5.55-2.97%0.7
Fri 12 Jun, 20261.80-5.41%8.00-1.77%0.66
Thu 11 Jun, 20261.500.63%10.400.04%0.64
Wed 10 Jun, 20262.00-12.86%9.55-2.33%0.64
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20262.2512.98%5.2577.59%0.1
Mon 15 Jun, 20261.504.81%7.9026.09%0.06
Fri 12 Jun, 20261.306.27%10.704.55%0.05
Thu 11 Jun, 20261.105.13%13.7011.39%0.05
Wed 10 Jun, 20261.504.06%12.15-4.82%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20261.80-12.09%6.80-17.08%0.51
Mon 15 Jun, 20261.20-4.99%9.55-1.52%0.54
Fri 12 Jun, 20261.050.14%12.25-3.26%0.52
Thu 11 Jun, 20260.90-1.64%15.10-3.34%0.54
Wed 10 Jun, 20261.25-5%13.95-4.19%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20261.80-12.09%6.80-17.08%0.51
Mon 15 Jun, 20261.20-4.99%9.55-1.52%0.54
Fri 12 Jun, 20261.050.14%12.25-3.26%0.52
Thu 11 Jun, 20260.90-1.64%15.10-3.34%0.54
Wed 10 Jun, 20261.25-5%13.95-4.19%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20261.3059.37%9.3512.98%0.03
Mon 15 Jun, 20260.959.4%12.459.17%0.04
Fri 12 Jun, 20260.851.46%15.002.56%0.04
Thu 11 Jun, 20260.701.31%17.65-0.85%0.04
Wed 10 Jun, 20261.00-10%16.50-1.67%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20261.10-0.08%11.15-4.01%0.19
Mon 15 Jun, 20260.80-0.76%14.15-1.25%0.19
Fri 12 Jun, 20260.75-1.76%16.95-10.71%0.2
Thu 11 Jun, 20260.60-4.54%19.900%0.22
Wed 10 Jun, 20260.85-3.9%18.50-1.69%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20261.10-0.08%11.15-4.01%0.19
Mon 15 Jun, 20260.80-0.76%14.15-1.25%0.19
Fri 12 Jun, 20260.75-1.76%16.95-10.71%0.2
Thu 11 Jun, 20260.60-4.54%19.900%0.22
Wed 10 Jun, 20260.85-3.9%18.50-1.69%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.8548.4%16.750%0.03
Mon 15 Jun, 20260.602.23%16.75-3.13%0.05
Fri 12 Jun, 20260.55-14.59%20.900%0.05
Thu 11 Jun, 20260.50-0.13%20.900%0.04
Wed 10 Jun, 20260.60-12.82%20.90357.14%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.75-6.63%15.500.75%0.4
Mon 15 Jun, 20260.552.39%18.90-8.34%0.37
Fri 12 Jun, 20260.500%22.250.97%0.42
Thu 11 Jun, 20260.454.84%21.000%0.41
Wed 10 Jun, 20260.60-4.78%21.00-0.28%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.75-6.63%15.500.75%0.4
Mon 15 Jun, 20260.552.39%18.90-8.34%0.37
Fri 12 Jun, 20260.500%22.250.97%0.42
Thu 11 Jun, 20260.454.84%21.000%0.41
Wed 10 Jun, 20260.60-4.78%21.00-0.28%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.550.91%18.3536.36%0.03
Mon 15 Jun, 20260.40-2.74%21.354.76%0.02
Fri 12 Jun, 20260.40-10.44%24.000%0.02
Thu 11 Jun, 20260.301.69%24.000%0.02
Wed 10 Jun, 20260.4527.68%24.00133.33%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.50-2.57%20.70-0.13%0.14
Mon 15 Jun, 20260.35-0.84%24.20-0.13%0.13
Fri 12 Jun, 20260.401.19%26.60-1.86%0.13
Thu 11 Jun, 20260.35-0.17%29.35-3.82%0.14
Wed 10 Jun, 20260.45-1.4%27.50-1.3%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.50-2.57%20.70-0.13%0.14
Mon 15 Jun, 20260.35-0.84%24.20-0.13%0.13
Fri 12 Jun, 20260.401.19%26.60-1.86%0.13
Thu 11 Jun, 20260.35-0.17%29.35-3.82%0.14
Wed 10 Jun, 20260.45-1.4%27.50-1.3%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 16 Jun, 20260.357.35%23.35--
Mon 15 Jun, 20260.252.11%23.35--
Fri 12 Jun, 20260.250%23.35--
Thu 11 Jun, 20260.25-0.35%23.35--
Wed 10 Jun, 20260.302.15%23.35--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.35-1.36%26.350.36%0.35
Mon 15 Jun, 20260.309.07%33.500%0.35
Fri 12 Jun, 20260.30-12.96%33.500%0.38
Thu 11 Jun, 20260.2511.56%33.50-0.36%0.33
Wed 10 Jun, 20260.30-1.81%33.30-0.36%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.35-1.36%26.350.36%0.35
Mon 15 Jun, 20260.309.07%33.500%0.35
Fri 12 Jun, 20260.30-12.96%33.500%0.38
Thu 11 Jun, 20260.2511.56%33.50-0.36%0.33
Wed 10 Jun, 20260.30-1.81%33.30-0.36%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.206.53%35.000%0.01
Mon 15 Jun, 20260.20-0.43%35.000%0.01
Fri 12 Jun, 20260.20-0.34%35.0012.5%0.01
Thu 11 Jun, 20260.150.69%35.000%0.01
Wed 10 Jun, 20260.207.77%35.0014.29%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.20-0.91%29.90-0.14%0.28
Mon 15 Jun, 20260.15-10.78%34.15-0.14%0.28
Fri 12 Jun, 20260.15-6.39%36.35-1.12%0.25
Thu 11 Jun, 20260.15-3.85%39.30-0.97%0.24
Wed 10 Jun, 20260.20-18.72%37.75-0.69%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.20-0.91%29.90-0.14%0.28
Mon 15 Jun, 20260.15-10.78%34.15-0.14%0.28
Fri 12 Jun, 20260.15-6.39%36.35-1.12%0.25
Thu 11 Jun, 20260.15-3.85%39.30-0.97%0.24
Wed 10 Jun, 20260.20-18.72%37.75-0.69%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 16 Jun, 20260.15-7.14%32.15--
Mon 15 Jun, 20260.155%32.15--
Fri 12 Jun, 20260.150%32.15--
Thu 11 Jun, 20260.15-2.44%32.15--
Wed 10 Jun, 20260.200%32.15--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.15-4.55%31.600%0.19
Mon 15 Jun, 20260.10-7.91%31.600%0.18
Fri 12 Jun, 20260.151.42%31.600%0.17
Thu 11 Jun, 20260.1537.66%31.600%0.17
Wed 10 Jun, 20260.200.65%31.600%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.15-4.55%31.600%0.19
Mon 15 Jun, 20260.10-7.91%31.600%0.18
Fri 12 Jun, 20260.151.42%31.600%0.17
Thu 11 Jun, 20260.1537.66%31.600%0.17
Wed 10 Jun, 20260.200.65%31.600%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.1025%41.750%0.8
Mon 15 Jun, 20260.100%41.75-20%1
Fri 12 Jun, 20260.10-20%46.500%1.25
Thu 11 Jun, 20260.150%46.50150%1
Wed 10 Jun, 20260.150%48.000%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.152.4%40.00-0.53%1.01
Mon 15 Jun, 20260.100%43.70-0.18%1.04
Fri 12 Jun, 20260.15-3.9%50.300%1.04
Thu 11 Jun, 20260.15-0.88%50.300%1
Wed 10 Jun, 20260.15-1.9%50.300%0.99
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.152.4%40.00-0.53%1.01
Mon 15 Jun, 20260.100%43.70-0.18%1.04
Fri 12 Jun, 20260.15-3.9%50.300%1.04
Thu 11 Jun, 20260.15-0.88%50.300%1
Wed 10 Jun, 20260.15-1.9%50.300%0.99
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 16 Jun, 20260.100%41.60--
Mon 15 Jun, 20260.100%41.60--
Fri 12 Jun, 20260.100%41.60--
Thu 11 Jun, 20260.100%41.60--
Wed 10 Jun, 20260.10-6.25%41.60--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.150%52.350%0.41
Mon 15 Jun, 20260.150%52.350%0.41
Fri 12 Jun, 20260.15-0.81%52.350%0.41
Thu 11 Jun, 20260.10-3.91%52.250%0.41
Wed 10 Jun, 20260.100%52.250%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.150%52.350%0.41
Mon 15 Jun, 20260.150%52.350%0.41
Fri 12 Jun, 20260.15-0.81%52.350%0.41
Thu 11 Jun, 20260.10-3.91%52.250%0.41
Wed 10 Jun, 20260.100%52.250%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 22 Jun, 20260.200%46.400%-
Tue 26 May, 20260.453.58%36.5076.01%0.7
Mon 25 May, 20260.5523.93%34.0547.93%0.41
Fri 22 May, 20260.65-21.32%35.25149.43%0.34
Thu 21 May, 20261.6046.35%31.0093.33%0.11
Wed 20 May, 20261.6013.93%30.7573.08%0.08
Tue 19 May, 20261.8534.73%28.0085.71%0.05
Mon 18 May, 20262.0025.26%29.4027.27%0.04
Fri 15 May, 20261.7523.38%28.0010%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.100.52%50.25-5.25%1.14
Mon 15 Jun, 20260.10-3.13%53.800.43%1.21
Fri 12 Jun, 20260.10-0.4%55.900.17%1.17
Thu 11 Jun, 20260.10-5.69%56.900%1.16
Wed 10 Jun, 20260.10-0.09%56.900%1.1
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.100.52%50.25-5.25%1.14
Mon 15 Jun, 20260.10-3.13%53.800.43%1.21
Fri 12 Jun, 20260.10-0.4%55.900.17%1.17
Thu 11 Jun, 20260.10-5.69%56.900%1.16
Wed 10 Jun, 20260.10-0.09%56.900%1.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.350%41.05104.17%0.91
Mon 25 May, 20260.4510.2%38.50242.86%0.44
Fri 22 May, 20260.4588.46%40.25133.33%0.14
Thu 21 May, 20261.3036.84%36.4050%0.12
Wed 20 May, 20261.2535.71%36.30100%0.11
Tue 19 May, 20261.3516.67%40.000%0.07
Mon 18 May, 20261.55140%40.000%0.08
Fri 15 May, 20261.2566.67%40.000%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.050%55.250%12.68
Mon 15 Jun, 20260.050%62.500%12.68
Fri 12 Jun, 20260.10-12.77%62.500%12.68
Thu 11 Jun, 20260.100%62.500%11.06
Wed 10 Jun, 20260.100%62.500%11.06
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.050%55.250%12.68
Mon 15 Jun, 20260.050%62.500%12.68
Fri 12 Jun, 20260.10-12.77%62.500%12.68
Thu 11 Jun, 20260.100%62.500%11.06
Wed 10 Jun, 20260.100%62.500%11.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.303.17%46.3040.31%0.98
Mon 25 May, 20260.358.16%43.5520.37%0.72
Fri 22 May, 20260.40-18.94%45.2545.8%0.65
Thu 21 May, 20260.9544.46%40.0078.54%0.36
Wed 20 May, 20260.952.42%40.1018.18%0.29
Tue 19 May, 20261.0514.52%36.807.18%0.25
Mon 18 May, 20261.2010.55%38.5031.76%0.27
Fri 15 May, 20261.000.77%38.5597.33%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20260.10-4.37%61.750%1.55
Mon 15 Jun, 20260.101.39%64.00-0.55%1.48
Fri 12 Jun, 20260.050.28%69.350%1.51
Thu 11 Jun, 20260.100%69.35-0.18%1.52
Wed 10 Jun, 20260.10-1.64%71.000%1.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.203.23%51.0029.63%16.41
Mon 25 May, 20260.300%49.00224%13.06
Fri 22 May, 20260.55-3.13%50.0035.87%4.03
Thu 21 May, 20260.60190.91%44.9064.29%2.88
Wed 20 May, 20260.850%44.602700%5.09
Tue 19 May, 20260.8537.5%41.80-0.18
Mon 18 May, 20260.95700%62.00--
Fri 15 May, 20260.850%62.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.254.3%55.9525.35%0.9
Mon 25 May, 20260.252.65%53.15203.5%0.75
Fri 22 May, 20260.305.78%54.1590.67%0.25
Thu 21 May, 20260.55-3.6%49.7522.95%0.14
Wed 20 May, 20260.607.34%50.1512.96%0.11
Tue 19 May, 20260.7013.35%46.3031.71%0.1
Mon 18 May, 20260.7569.26%46.70156.25%0.09
Fri 15 May, 20260.6010.2%46.5077.78%0.06

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
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
Tue 16 Jun, 20264.1513.07%2.35104.24%0.15
Mon 15 Jun, 20262.8512.98%4.3034.87%0.08
Fri 12 Jun, 20262.300.72%6.550%0.07
Thu 11 Jun, 20261.850.72%8.85-2.87%0.07
Wed 10 Jun, 20262.45-1.5%8.155.48%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20266.00-0.92%1.30-7.02%0.45
Mon 15 Jun, 20264.30-5.73%2.751.97%0.47
Fri 12 Jun, 20263.3071.38%4.60-0.7%0.44
Thu 11 Jun, 20262.60-14.84%6.60-0.69%0.76
Wed 10 Jun, 20263.3512.32%6.15-3.09%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20266.00-0.92%1.30-7.02%0.45
Mon 15 Jun, 20264.30-5.73%2.751.97%0.47
Fri 12 Jun, 20263.3071.38%4.60-0.7%0.44
Thu 11 Jun, 20262.60-14.84%6.60-0.69%0.76
Wed 10 Jun, 20263.3512.32%6.15-3.09%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 20267.65-1.12%0.8514.79%0.21
Mon 15 Jun, 20265.45-0.62%2.0052.7%0.18
Fri 12 Jun, 20264.2512.31%3.6014.23%0.12
Thu 11 Jun, 20263.4019.96%5.351.07%0.11
Wed 10 Jun, 20264.1047.13%5.009.91%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202610.50-8.6%0.55-11.87%1.04
Mon 15 Jun, 20267.75-9.34%1.20-4.26%1.08
Fri 12 Jun, 20266.10-8.08%2.50-3.26%1.02
Thu 11 Jun, 20264.75-3.07%3.75-4.35%0.97
Wed 10 Jun, 20265.70-21.35%3.55-3.18%0.98
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202610.50-8.6%0.55-11.87%1.04
Mon 15 Jun, 20267.75-9.34%1.20-4.26%1.08
Fri 12 Jun, 20266.10-8.08%2.50-3.26%1.02
Thu 11 Jun, 20264.75-3.07%3.75-4.35%0.97
Wed 10 Jun, 20265.70-21.35%3.55-3.18%0.98
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202612.20-6.77%0.454.08%1.1
Mon 15 Jun, 20269.40-3.57%0.90-17.89%0.99
Fri 12 Jun, 20267.50-6.28%1.9516.36%1.16
Thu 11 Jun, 20266.05-2.47%2.95-1.76%0.93
Wed 10 Jun, 20267.05-16.84%2.8020.01%0.93
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202614.800.29%0.351.72%5.08
Mon 15 Jun, 202612.10-1.97%0.60-1.02%5.01
Fri 12 Jun, 20269.90-4.81%1.25-0.06%4.96
Thu 11 Jun, 20268.150%2.001.2%4.73
Wed 10 Jun, 20269.25-9.66%1.90-4.59%4.67
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202614.800.29%0.351.72%5.08
Mon 15 Jun, 202612.10-1.97%0.60-1.02%5.01
Fri 12 Jun, 20269.90-4.81%1.25-0.06%4.96
Thu 11 Jun, 20268.150%2.001.2%4.73
Wed 10 Jun, 20269.25-9.66%1.90-4.59%4.67
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202617.15-3.93%0.25-2.63%3.03
Mon 15 Jun, 202614.00-9.09%0.45-9.71%2.99
Fri 12 Jun, 202611.65-4.94%0.957.54%3.01
Thu 11 Jun, 20269.55-2.7%1.50-6%2.66
Wed 10 Jun, 202610.45-14.18%1.506.01%2.75
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202620.10-7.59%0.25-11.03%3.9
Mon 15 Jun, 202616.652.6%0.35-2.93%4.05
Fri 12 Jun, 202613.55-11.49%0.654.98%4.29
Thu 11 Jun, 202611.500%1.05-1.15%3.61
Wed 10 Jun, 202613.250%1.006.83%3.66
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202620.10-7.59%0.25-11.03%3.9
Mon 15 Jun, 202616.652.6%0.35-2.93%4.05
Fri 12 Jun, 202613.55-11.49%0.654.98%4.29
Thu 11 Jun, 202611.500%1.05-1.15%3.61
Wed 10 Jun, 202613.250%1.006.83%3.66
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202621.80-37.36%0.20-24.38%4.26
Mon 15 Jun, 202618.45-27.39%0.30-3.31%3.53
Fri 12 Jun, 202616.15-4.33%0.506.4%2.65
Thu 11 Jun, 202613.602.88%0.80-13.16%2.38
Wed 10 Jun, 202615.20-17.49%0.70-19.18%2.82
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202623.75-2.63%0.15-1.25%27.76
Mon 15 Jun, 202617.900%0.251.66%27.37
Fri 12 Jun, 202617.900%0.35-1.82%26.92
Thu 11 Jun, 202617.900%0.50-11.77%27.42
Wed 10 Jun, 202617.9035.71%0.50-8.09%31.08
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202623.75-2.63%0.15-1.25%27.76
Mon 15 Jun, 202617.900%0.251.66%27.37
Fri 12 Jun, 202617.900%0.35-1.82%26.92
Thu 11 Jun, 202617.900%0.50-11.77%27.42
Wed 10 Jun, 202617.9035.71%0.50-8.09%31.08
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202621.200%0.15-3.85%25
Mon 15 Jun, 202621.200%0.25-16.13%26
Fri 12 Jun, 202621.200%0.35-10.86%31
Thu 11 Jun, 202621.200%0.45-6.01%34.78
Wed 10 Jun, 202621.2028.57%0.40-31.2%37
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202626.900%0.15-2.9%55
Mon 15 Jun, 202626.900%0.150%56.64
Fri 12 Jun, 202619.450%0.20-8.11%56.64
Thu 11 Jun, 202619.450%0.30-6.4%61.64
Wed 10 Jun, 202619.450%0.25-0.11%65.86
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202626.900%0.15-2.9%55
Mon 15 Jun, 202626.900%0.150%56.64
Fri 12 Jun, 202619.450%0.20-8.11%56.64
Thu 11 Jun, 202619.450%0.30-6.4%61.64
Wed 10 Jun, 202619.450%0.25-0.11%65.86
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202632.65-12.82%0.154.66%10.57
Mon 15 Jun, 202629.00-21.21%0.15-9.49%8.81
Fri 12 Jun, 202625.756.45%0.20-2.82%7.67
Thu 11 Jun, 202625.150%0.255.83%8.4
Wed 10 Jun, 202625.151.09%0.201.51%7.94
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
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
Tue 16 Jun, 202634.85-0.15-37%63
Mon 15 Jun, 202638.55-0.15-15.25%-
Fri 12 Jun, 202638.55-0.15-1.67%-
Thu 11 Jun, 202638.55-0.20-8.4%-
Wed 10 Jun, 202638.55-0.1515.93%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202638.70300%0.15-13.79%18.75
Mon 15 Jun, 202650.000%0.10-10.31%87
Fri 12 Jun, 202650.000%0.15-9.35%97
Thu 11 Jun, 202650.000%0.100%107
Wed 10 Jun, 202650.000%0.15-2.73%107
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202638.70300%0.15-13.79%18.75
Mon 15 Jun, 202650.000%0.10-10.31%87
Fri 12 Jun, 202650.000%0.15-9.35%97
Thu 11 Jun, 202650.000%0.100%107
Wed 10 Jun, 202650.000%0.15-2.73%107
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202632.300%0.05-0.22%92
Mon 15 Jun, 202632.300%0.10-2.33%92.2
Fri 12 Jun, 202632.300%0.10-1.87%94.4
Thu 11 Jun, 202632.300%0.15-9.93%96.2
Wed 10 Jun, 202632.100%0.1542.78%106.8
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202635.000%0.100%12
Mon 15 Jun, 202635.000%0.100%12
Fri 12 Jun, 202635.000%0.100%12
Thu 11 Jun, 202635.000%0.10-7.69%12
Wed 10 Jun, 202635.000%0.10-53.57%13
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202635.000%0.100%12
Mon 15 Jun, 202635.000%0.100%12
Fri 12 Jun, 202635.000%0.100%12
Thu 11 Jun, 202635.000%0.10-7.69%12
Wed 10 Jun, 202635.000%0.10-53.57%13
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 16 Jun, 202638.250%0.050%45
Mon 15 Jun, 202638.250%0.05-21.05%45
Fri 12 Jun, 202638.250%0.100%57
Thu 11 Jun, 202638.250%0.101.79%57
Wed 10 Jun, 202638.250%0.10-48.15%56
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 16 Jun, 202642.000%0.05--
Mon 15 Jun, 202642.000%0.05--
Fri 12 Jun, 202642.000%0.05--
Thu 11 Jun, 202642.000%0.05--
Wed 10 Jun, 202642.000%0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 16 Jun, 202658.25-0.05--
Mon 15 Jun, 202658.25-0.05--
Fri 12 Jun, 202658.25-0.05--
Thu 11 Jun, 202658.25-0.05--
Wed 10 Jun, 202658.25-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 16 Jun, 202663.20-0.05--
Mon 15 Jun, 202663.20-0.05--
Fri 12 Jun, 202663.20-0.05--
Thu 11 Jun, 202663.20-0.05--
Wed 10 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

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

 

Back to top