Profit

BSE Code: | NSE Symbol: | ISIN: | Sector:

BSE
206.45
Change Change %
3.75 1.85%

Updated:02 Jul, 2020, 15:26 PM IST

NSE
206.50
Change Change %
3.60 1.77%

Updated:02 Jul, 2020, 15:24 PM IST

Options Chain

Options chain lists options prices of all of the options for a given stock or index option. It allows you to track the price premiums, bid and ask price, bid and ask quantity for all the put and call option strike prices of the security for a given maturity period.

Expiry Date:
  • Options Chain of ITC 30Jul Contracts
Call Option Contracts Strike
Price
Put Option Contracts
Change
in %
Current
Price
Bid
Price
Bid
Qty
Ask
Price
Ask
Qty
Bid
Qty
Bid
Price
Ask
Qty
Ask
Price
Current
Price
Change
in %
0.00% 0.00 0.00 0 0.00 0 110.00 16,000 0.05 3,200 0.10 0.10 0.00%
0.00% 0.00 0.00 0 0.00 0 120.00 3,200 0.10 3,200 0.10 0.10 0.00%
0.00% 0.00 0.00 0 0.00 0 130.00 3,200 0.05 9,600 0.10 0.10 0.00%
0.00% 0.00 0.00 0 0.00 0 135.00 9,600 0.05 12,800 0.15 0.15 0.00%
0.00% 0.00 0.00 0 0.00 0 140.00 44,800 0.10 6,400 0.15 0.15 -25.00%
0.00% 50.00 55.15 6,400 57.50 6,400 150.00 54,400 0.20 86,400 0.20 0.20 -20.00%
0.00% 0.00 0.00 0 0.00 0 155.00 3,200 0.25 67,200 0.30 0.30 0.00%
20.10% 46.00 44.55 3,200 47.45 3,200 160.00 3,29,600 0.25 83,200 0.30 0.30 -14.29%
0.00% 0.00 0.00 0 0.00 0 162.50 60,800 0.20 6,400 0.60 0.60 0.00%
0.00% 32.40 34.90 73,600 45.45 73,600 165.00 22,400 0.35 32,000 0.45 0.45 -10.00%
0.00% 30.00 32.85 73,600 43.00 73,600 167.50 25,600 0.25 35,200 2.15 2.15 0.00%
8.65% 35.80 36.80 6,400 37.55 3,200 170.00 48,000 0.45 35,200 0.50 0.50 -23.08%
0.00% 25.20 29.80 73,600 37.15 12,800 172.50 6,400 0.40 3,200 0.70 0.70 -17.65%
0.00% 29.60 32.00 6,400 32.85 3,200 175.00 35,200 0.65 16,000 0.70 0.70 -33.33%
29.81% 27.00 28.35 28,800 30.90 6,400 177.50 3,200 0.55 19,200 0.90 0.90 -18.18%
10.55% 27.25 27.60 3,200 27.95 3,200 180.00 1,47,200 1.00 38,400 1.05 1.05 -32.26%
0.00% 21.15 25.05 32,000 26.55 57,600 182.50 22,400 1.15 16,000 1.20 1.20 -36.84%
10.02% 22.50 23.15 3,200 23.55 3,200 185.00 35,200 1.45 25,600 1.50 1.50 -36.17%
9.68% 20.40 20.85 3,200 21.50 3,200 187.50 19,200 1.80 22,400 1.95 1.95 -33.90%
16.21% 19.00 19.00 3,200 19.35 3,200 190.00 12,800 2.35 19,200 2.40 2.40 -32.39%
13.40% 16.50 16.95 3,200 17.35 3,200 192.50 22,400 2.80 12,800 2.85 2.85 -32.14%
15.59% 15.20 15.05 6,400 15.35 3,200 195.00 41,600 3.45 6,400 3.50 3.50 -31.37%
14.89% 13.50 13.35 3,200 13.60 3,200 197.50 16,000 4.20 19,200 4.25 4.25 -30.33%
14.63% 11.75 11.80 3,200 11.90 16,000 200.00 3,200 5.05 16,000 5.10 5.10 -28.67%
14.44% 10.30 10.30 6,400 10.45 6,400 202.50 12,800 6.00 3,200 6.00 6.00 -28.99%
13.84% 9.05 9.00 12,800 9.10 16,000 205.00 16,000 7.15 6,400 7.20 7.20 -26.15%
12.23% 7.80 7.75 9,600 7.90 6,400 207.50 6,400 8.35 9,600 8.50 8.50 -25.11%
12.50% 6.75 6.70 32,000 6.75 3,200 210.00 3,200 9.75 3,200 9.90 9.90 -22.35%
11.65% 5.75 5.70 3,200 5.80 9,600 212.50 76,800 10.55 16,000 25.25 25.25 0.00%
11.49% 4.85 4.80 22,400 4.90 9,600 215.00 3,200 12.80 6,400 13.70 13.70 -30.46%
5.19% 4.05 4.00 6,400 4.10 6,400 217.50 0 0.00 0 0.00 0.00 0.00%
6.15% 3.45 3.40 57,600 3.45 22,400 220.00 6,400 16.25 3,200 16.50 16.50 -16.46%
-1.75% 2.80 2.80 6,400 2.95 3,200 222.50 0 0.00 0 0.00 0.00 0.00%
2.08% 2.45 2.40 25,600 2.45 9,600 225.00 9,600 20.10 54,400 29.10 29.10 0.00%
0.00% 2.00 2.00 6,400 2.05 6,400 227.50 0 0.00 0 0.00 0.00 0.00%
-2.86% 1.70 1.70 12,800 1.75 2,01,600 230.00 6,400 24.20 41,600 26.15 26.15 -16.72%
-3.57% 1.35 1.30 3,200 1.40 70,400 232.50 0 0.00 0 0.00 0.00 0.00%
Top
Listen to the latest songs, only on JioSaavn.com