Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
166.55
Change Change %
-5.95 -3.45%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
166.60
Change Change %
-5.95 -3.45%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE170.00
3.25 2.95 983.33% 163.30
Previous Close 0.30
Open 0.65
High 4.60
Low 0.35
Vol 28,73,600
Open Interest (OI) 2,65,600
Change in OI -7,68,000
Bid Price 2.25
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE169.85
2.10 1.80 600.00% 164.45
Previous Close 0.30
Open 0.55
High 2.10
Low 0.55
Vol 9,600
Open Interest (OI) 3,200
Change in OI -3,200
Bid Price 1.90
Offer Price 0.00
Bid Quantity 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE172.50
5.00 4.20 525.00% 161.55
Previous Close 0.80
Open 2.50
High 6.25
Low 1.00
Vol 1,88,800
Open Interest (OI) 44,800
Change in OI -60,800
Bid Price 2.00
Offer Price 6.30
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE172.35
3.95 2.95 295.00% 162.60
Previous Close 1.00
Open 1.60
High 3.95
Low 0.35
Vol 9,600
Open Interest (OI) 16,000
Change in OI 3,200
Bid Price 2.65
Offer Price 8.80
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE175.00
9.35 6.90 281.63% 157.20
Previous Close 2.45
Open 2.40
High 9.35
Low 2.40
Vol 12,54,400
Open Interest (OI) 5,92,000
Change in OI -5,24,800
Bid Price 7.10
Offer Price 14.85
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE177.35
11.00 7.70 233.33% 155.55
Previous Close 3.30
Open 9.60
High 12.85
Low 9.60
Vol 9,600
Open Interest (OI) 44,800
Change in OI -3,200
Bid Price 3.85
Offer Price 12.35
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE174.85
8.05 5.55 222.00% 158.50
Previous Close 2.50
Open 4.50
High 9.35
Low 4.50
Vol 28,800
Open Interest (OI) 32,000
Change in OI 0
Bid Price 6.75
Offer Price 9.30
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE209.85
44.00 27.90 173.29% 122.55
Previous Close 16.10
Open 44.00
High 44.00
Low 44.00
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 25.45
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE177.50
11.70 7.05 151.61% 154.85
Previous Close 4.65
Open 6.50
High 11.70
Low 6.45
Vol 2,40,000
Open Interest (OI) 99,200
Change in OI -1,02,400
Bid Price 5.05
Offer Price 11.95
Bid Quantity 73,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE214.85
46.50 25.60 122.49% 120.05
Previous Close 20.90
Open 46.50
High 46.50
Low 46.50
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 41.25
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE182.35
13.55 6.45 90.85% 153.00
Previous Close 7.10
Open 12.20
High 13.55
Low 12.20
Vol 6,400
Open Interest (OI) 1,79,200
Change in OI -6,400
Bid Price 13.80
Offer Price 26.80
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE184.85
18.20 8.65 90.58% 148.35
Previous Close 9.55
Open 31.00
High 31.00
Low 14.50
Vol 35,200
Open Interest (OI) 1,63,200
Change in OI -9,600
Bid Price 16.70
Offer Price 19.70
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE180.00
13.25 6.20 87.94% 153.30
Previous Close 7.05
Open 9.00
High 14.65
Low 9.00
Vol 18,75,200
Open Interest (OI) 18,04,800
Change in OI -7,10,400
Bid Price 11.80
Offer Price 23.00
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE179.85
13.75 6.25 83.33% 152.80
Previous Close 7.50
Open 9.40
High 13.75
Low 9.40
Vol 28,800
Open Interest (OI) 1,21,600
Change in OI -9,600
Bid Price 0.00
Offer Price 14.45
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE182.50
15.90 6.40 67.37% 150.65
Previous Close 9.50
Open 12.50
High 16.95
Low 12.50
Vol 1,02,400
Open Interest (OI) 1,85,600
Change in OI -22,400
Bid Price 15.00
Offer Price 17.05
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE185.00
18.00 5.90 48.76% 148.55
Previous Close 12.10
Open 14.10
High 19.25
Low 14.10
Vol 13,21,600
Open Interest (OI) 12,73,600
Change in OI -6,72,000
Bid Price 16.50
Offer Price 19.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE199.85
32.00 10.40 48.15% 134.55
Previous Close 21.60
Open 32.00
High 32.00
Low 32.00
Vol 3,200
Open Interest (OI) 32,000
Change in OI 0
Bid Price 31.75
Offer Price 33.60
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE187.50
22.15 7.15 47.67% 144.40
Previous Close 15.00
Open 16.10
High 24.00
Low 16.10
Vol 96,000
Open Interest (OI) 2,49,600
Change in OI -9,600
Bid Price 0.00
Offer Price 23.70
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE194.85
26.10 8.20 45.81% 140.45
Previous Close 17.90
Open 26.00
High 26.10
Low 26.00
Vol 6,400
Open Interest (OI) 1,12,000
Change in OI -3,200
Bid Price 26.75
Offer Price 28.10
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE192.35
25.85 6.85 36.05% 140.70
Previous Close 19.00
Open 22.55
High 25.85
Low 22.55
Vol 12,800
Open Interest (OI) 1,15,200
Change in OI 0
Bid Price 24.30
Offer Price 26.35
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE190.00
23.30 6.15 35.86% 143.25
Previous Close 17.15
Open 32.95
High 32.95
Low 18.85
Vol 15,32,800
Open Interest (OI) 21,18,400
Change in OI -9,47,200
Bid Price 21.00
Offer Price 36.90
Bid Quantity 6,400
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE189.85
23.00 5.95 34.90% 143.55
Previous Close 17.05
Open 20.00
High 23.00
Low 20.00
Vol 16,000
Open Interest (OI) 99,200
Change in OI -6,400
Bid Price 21.75
Offer Price 24.55
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE192.50
26.50 6.80 34.52% 140.05
Previous Close 19.70
Open 22.00
High 26.50
Low 22.00
Vol 73,600
Open Interest (OI) 1,85,600
Change in OI -25,600
Bid Price 0.00
Offer Price 28.10
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE197.35
31.60 7.00 28.46% 134.95
Previous Close 24.60
Open 34.80
High 34.80
Low 31.60
Vol 12,800
Open Interest (OI) 2,20,800
Change in OI 0
Bid Price 17.40
Offer Price 33.25
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE195.00
28.50 6.30 28.38% 138.05
Previous Close 22.20
Open 24.25
High 31.50
Low 24.20
Vol 5,60,000
Open Interest (OI) 8,67,200
Change in OI -1,37,600
Bid Price 26.70
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE197.50
31.00 6.00 24.00% 135.55
Previous Close 25.00
Open 28.00
High 31.00
Low 28.00
Vol 70,400
Open Interest (OI) 2,49,600
Change in OI -44,800
Bid Price 29.35
Offer Price 31.25
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE200.00
33.00 5.95 22.00% 133.55
Previous Close 27.05
Open 29.00
High 35.00
Low 29.00
Vol 5,40,800
Open Interest (OI) 5,12,000
Change in OI -3,07,200
Bid Price 30.00
Offer Price 35.00
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE210.00
43.00 5.95 16.06% 123.55
Previous Close 37.05
Open 41.00
High 44.00
Low 40.95
Vol 67,200
Open Interest (OI) 64,000
Change in OI -22,400
Bid Price 21.65
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE205.00
37.30 5.10 15.84% 129.25
Previous Close 32.20
Open 35.00
High 37.50
Low 34.80
Vol 83,200
Open Interest (OI) 28,800
Change in OI -67,200
Bid Price 19.15
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE215.00
48.10 5.90 13.98% 118.45
Previous Close 42.20
Open 45.00
High 48.10
Low 45.00
Vol 32,000
Open Interest (OI) 51,200
Change in OI -3,200
Bid Price 23.75
Offer Price 60.85
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE230.00
64.55 7.50 13.15% 102.00
Previous Close 57.05
Open 60.75
High 64.55
Low 60.75
Vol 1,37,600
Open Interest (OI) 76,800
Change in OI -73,600
Bid Price 38.40
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE220.00
53.80 5.80 12.08% 112.75
Previous Close 48.00
Open 51.00
High 53.80
Low 51.00
Vol 64,000
Open Interest (OI) 67,200
Change in OI -12,800
Bid Price 28.80
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE162.50
0.10 0.00 0.00% 166.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE207.35
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE215.00
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 44,800
Open Interest (OI) 17,47,200
Change in OI 16,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE192.35
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 67,200
Open Interest (OI) 6,08,000
Change in OI 6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE197.50
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,08,800
Open Interest (OI) 6,78,400
Change in OI 6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,99,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE217.50
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE207.50
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,600
Open Interest (OI) 86,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE139.85
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE162.35
0.50 0.00 0.00% 166.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE202.50
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 32,000
Open Interest (OI) 2,27,200
Change in OI -9,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE202.50
28.00 0.00 0.00% 138.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,600
Change in OI 0
Bid Price 16.20
Offer Price 38.45
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE150.00
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE197.35
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,000
Open Interest (OI) 6,36,800
Change in OI -6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE217.35
33.30 0.00 0.00% 133.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE199.85
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 35,200
Open Interest (OI) 3,32,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,46,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE159.85
2.75 0.00 0.00% 163.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.10
Offer Price 21.15
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE222.50
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE232.50
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,800
Open Interest (OI) 5,40,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,15,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE205.00
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,56,800
Open Interest (OI) 33,79,200
Change in OI 16,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 23,45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE219.85
0.30 0.00 0.00% 166.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE187.35
13.40 0.00 0.00% 153.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,800
Change in OI 0
Bid Price 5.05
Offer Price 22.10
Bid Quantity 9,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE202.35
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,41,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,08,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE140.00
0.25 0.00 0.00% 166.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE185.00
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 18,62,400
Open Interest (OI) 46,14,400
Change in OI 1,72,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE220.00
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 83,200
Open Interest (OI) 33,50,400
Change in OI 19,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 57,600
Open Interest (OI) 50,24,000
Change in OI 32,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE212.50
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE160.00
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 92,800
Open Interest (OI) 4,19,200
Change in OI -54,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE214.85
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 25,600
Open Interest (OI) 44,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE147.50
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE210.00
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,02,400
Open Interest (OI) 52,92,800
Change in OI 19,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 26,81,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE142.35
46.00 0.00 0.00% 120.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 11.50
Offer Price 41.75
Bid Quantity 16,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE167.50
0.70 0.00 0.00% 165.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE132.35
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE204.85
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE182.50
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,34,400
Open Interest (OI) 8,32,000
Change in OI 54,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE144.85
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,72,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 26,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE155.00
0.05 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE184.85
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 19,200
Open Interest (OI) 4,48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,01,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE187.50
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,05,600
Open Interest (OI) 3,96,800
Change in OI 38,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE200.00
0.05 0.00 0.00% 166.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,33,600
Open Interest (OI) 1,11,48,800
Change in OI 44,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 67,45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE194.85
0.05 -0.05 -50.00% 166.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 2,94,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE189.85
0.05 -0.05 -50.00% 166.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 12,800
Open Interest (OI) 3,93,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,84,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE165.00
0.05 -0.05 -50.00% 166.50
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 2,01,600
Open Interest (OI) 1,28,000
Change in OI -12,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE190.00
0.05 -0.05 -50.00% 166.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 18,94,400
Open Interest (OI) 58,81,600
Change in OI 4,35,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 37,79,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE195.00
0.05 -0.05 -50.00% 166.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 12,06,400
Open Interest (OI) 49,02,400
Change in OI 2,91,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 36,35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE209.85
0.05 -0.05 -50.00% 166.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE187.35
0.05 -0.05 -50.00% 166.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 35,200
Open Interest (OI) 1,82,400
Change in OI -19,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,82,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE192.50
0.05 -0.05 -50.00% 166.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,15,200
Open Interest (OI) 5,56,800
Change in OI 44,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE180.00
0.05 -0.05 -50.00% 166.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 22,84,800
Open Interest (OI) 38,43,200
Change in OI -3,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE182.35
0.05 -0.05 -50.00% 166.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 4,09,600
Change in OI -6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE179.85
0.05 -0.10 -66.67% 166.50
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 35,200
Open Interest (OI) 2,14,400
Change in OI -19,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE177.50
0.05 -0.20 -80.00% 166.50
Previous Close 0.25
Open 0.05
High 0.15
Low 0.05
Vol 4,76,800
Open Interest (OI) 3,58,400
Change in OI -25,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,07,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE177.35
0.05 -0.20 -80.00% 166.50
Previous Close 0.25
Open 0.05
High 0.15
Low 0.05
Vol 64,000
Open Interest (OI) 2,11,200
Change in OI -25,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE175.00
0.05 -0.50 -90.91% 166.50
Previous Close 0.55
Open 0.20
High 0.40
Low 0.05
Vol 24,41,600
Open Interest (OI) 9,98,400
Change in OI 2,04,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE174.85
0.05 -0.60 -92.31% 166.50
Previous Close 0.65
Open 0.20
High 0.20
Low 0.05
Vol 51,200
Open Interest (OI) 32,000
Change in OI 25,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE172.50
0.05 -1.30 -96.30% 166.50
Previous Close 1.35
Open 1.00
High 1.00
Low 0.05
Vol 5,72,800
Open Interest (OI) 89,600
Change in OI 25,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE170.00
0.05 -3.40 -98.55% 166.50
Previous Close 3.45
Open 0.50
High 5.50
Low 0.05
Vol 35,77,600
Open Interest (OI) 3,26,400
Change in OI 1,85,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE167.50
0.20 -37.95 -99.48% 166.35
Previous Close 38.15
Open 0.25
High 0.25
Low 0.20
Vol 9,600
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE169.85
0.15 -31.70 -99.53% 166.40
Previous Close 31.85
Open 0.15
High 0.15
Low 0.15
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE172.35
0.10 -30.10 -99.67% 166.45
Previous Close 30.20
Open 0.15
High 0.25
Low 0.10
Vol 9,600
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE155.00
2.45 1.25 104.17% 164.10
Previous Close 1.20
Open 1.40
High 2.45
Low 1.40
Vol 6,94,400
Open Interest (OI) 2,65,600
Change in OI 2,56,000
Bid Price 2.20
Offer Price 2.50
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE150.00
1.35 0.60 80.00% 165.20
Previous Close 0.75
Open 0.90
High 1.45
Low 0.80
Vol 16,83,200
Open Interest (OI) 12,57,600
Change in OI 7,84,000
Bid Price 1.30
Offer Price 1.45
Bid Quantity 3,200
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE160.00
3.45 1.50 76.92% 163.10
Previous Close 1.95
Open 2.20
High 3.75
Low 2.20
Vol 32,06,400
Open Interest (OI) 23,96,800
Change in OI 6,88,000
Bid Price 3.45
Offer Price 3.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE182.50
17.00 7.35 76.17% 149.55
Previous Close 9.65
Open 15.50
High 17.00
Low 15.50
Vol 6,400
Open Interest (OI) 1,05,600
Change in OI 3,200
Bid Price 1.55
Offer Price 24.95
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE165.00
5.35 2.25 72.58% 161.20
Previous Close 3.10
Open 3.60
High 5.75
Low 3.60
Vol 22,88,000
Open Interest (OI) 14,84,800
Change in OI 3,58,400
Bid Price 5.30
Offer Price 5.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE167.50
6.60 2.65 67.09% 159.95
Previous Close 3.95
Open 4.90
High 7.05
Low 4.85
Vol 5,82,400
Open Interest (OI) 3,90,400
Change in OI 73,600
Bid Price 6.55
Offer Price 7.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE170.00
7.90 3.05 62.89% 158.65
Previous Close 4.85
Open 5.70
High 8.55
Low 5.55
Vol 36,19,200
Open Interest (OI) 35,48,800
Change in OI 3,80,800
Bid Price 7.80
Offer Price 8.10
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE172.50
9.35 3.35 55.83% 157.20
Previous Close 6.00
Open 6.50
High 9.90
Low 6.50
Vol 3,77,600
Open Interest (OI) 3,20,000
Change in OI 1,44,000
Bid Price 9.40
Offer Price 11.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE175.00
11.15 3.70 49.66% 155.40
Previous Close 7.45
Open 8.50
High 11.70
Low 8.40
Vol 12,86,400
Open Interest (OI) 20,54,400
Change in OI 96,000
Bid Price 10.85
Offer Price 11.30
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE177.50
13.35 4.40 49.16% 153.20
Previous Close 8.95
Open 13.45
High 13.45
Low 10.35
Vol 48,000
Open Interest (OI) 1,72,800
Change in OI 3,200
Bid Price 9.05
Offer Price 13.30
Bid Quantity 28,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE180.00
14.55 4.10 39.23% 152.00
Previous Close 10.45
Open 11.60
High 15.40
Low 11.60
Vol 12,03,200
Open Interest (OI) 39,58,400
Change in OI 3,29,600
Bid Price 14.50
Offer Price 14.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE185.00
19.10 4.90 34.51% 147.45
Previous Close 14.20
Open 14.20
High 19.30
Low 14.20
Vol 2,62,400
Open Interest (OI) 11,61,600
Change in OI 96,000
Bid Price 12.85
Offer Price 19.05
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE190.00
23.00 5.00 27.78% 143.55
Previous Close 18.00
Open 19.60
High 23.80
Low 19.60
Vol 5,60,000
Open Interest (OI) 16,57,600
Change in OI 3,68,000
Bid Price 22.60
Offer Price 23.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE195.00
27.90 5.55 24.83% 138.65
Previous Close 22.35
Open 24.50
High 28.50
Low 24.50
Vol 1,31,200
Open Interest (OI) 5,02,400
Change in OI 80,000
Bid Price 27.35
Offer Price 28.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE200.00
32.60 5.30 19.41% 133.95
Previous Close 27.30
Open 29.50
High 32.95
Low 29.20
Vol 2,01,600
Open Interest (OI) 8,70,400
Change in OI 1,15,200
Bid Price 32.15
Offer Price 33.75
Bid Quantity 3,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE210.00
41.00 5.00 13.89% 125.55
Previous Close 36.00
Open 40.00
High 41.00
Low 39.90
Vol 44,800
Open Interest (OI) 1,60,000
Change in OI 41,600
Bid Price 41.50
Offer Price 43.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE215.00
46.50 5.30 12.86% 120.05
Previous Close 41.20
Open 45.40
High 46.50
Low 45.40
Vol 12,800
Open Interest (OI) 38,400
Change in OI 6,400
Bid Price 46.15
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE220.00
52.00 5.25 11.23% 114.55
Previous Close 46.75
Open 50.00
High 52.00
Low 50.00
Vol 57,600
Open Interest (OI) 86,400
Change in OI 51,200
Bid Price 28.75
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE230.00
61.50 5.95 10.71% 105.05
Previous Close 55.55
Open 58.10
High 61.50
Low 58.10
Vol 1,63,200
Open Interest (OI) 7,42,400
Change in OI 1,56,800
Bid Price 60.25
Offer Price 0.00
Bid Quantity 60,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE205.00
34.30 2.50 7.86% 132.25
Previous Close 31.80
Open 34.00
High 34.30
Low 34.00
Vol 6,400
Open Interest (OI) 41,600
Change in OI 6,400
Bid Price 36.10
Offer Price 0.00
Bid Quantity 32,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE207.50
18.30 0.00 0.00% 148.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 22.70
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE192.50
15.80 0.00 0.00% 150.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 8.95
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE187.50
15.50 0.00 0.00% 151.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,600
Change in OI 0
Bid Price 17.30
Offer Price 0.00
Bid Quantity 32,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE232.50
4.05 0.00 0.00% 162.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.05
Offer Price 1.85
Bid Quantity 1,18,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE162.50
4.35 -0.05 -1.14% 162.20
Previous Close 4.40
Open 3.80
High 4.60
Low 3.60
Vol 2,33,600
Open Interest (OI) 1,31,200
Change in OI 0
Bid Price 4.30
Offer Price 8.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE157.50
2.95 -0.40 -11.94% 163.60
Previous Close 3.35
Open 2.95
High 2.95
Low 2.95
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 2.70
Offer Price 3.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE197.50
0.85 -0.15 -15.00% 165.70
Previous Close 1.00
Open 1.10
High 1.10
Low 0.80
Vol 44,800
Open Interest (OI) 32,000
Change in OI 12,800
Bid Price 0.55
Offer Price 0.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE225.00
0.25 -0.05 -16.67% 166.30
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 48,000
Open Interest (OI) 64,000
Change in OI 35,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE220.00
0.35 -0.10 -22.22% 166.20
Previous Close 0.45
Open 0.40
High 0.40
Low 0.30
Vol 3,16,800
Open Interest (OI) 10,30,400
Change in OI 1,34,400
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,200
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE150.00
19.10 -6.10 -24.21% 147.45
Previous Close 25.20
Open 21.50
High 21.50
Low 18.60
Vol 70,400
Open Interest (OI) 76,800
Change in OI 64,000
Bid Price 17.70
Offer Price 19.40
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE230.00
0.15 -0.05 -25.00% 166.40
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 6,11,200
Open Interest (OI) 15,23,200
Change in OI 3,64,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,56,000
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE160.00
11.35 -4.20 -27.01% 155.20
Previous Close 15.55
Open 14.35
High 14.35
Low 10.80
Vol 5,53,600
Open Interest (OI) 5,53,600
Change in OI 2,88,000
Bid Price 11.35
Offer Price 11.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE192.50
1.20 -0.45 -27.27% 165.35
Previous Close 1.65
Open 1.65
High 1.65
Low 1.10
Vol 80,000
Open Interest (OI) 1,56,800
Change in OI 19,200
Bid Price 1.05
Offer Price 1.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE140.00
0.75 -0.30 -28.57% 165.80
Previous Close 1.05
Open 0.60
High 0.80
Low 0.55
Vol 99,200
Open Interest (OI) 86,400
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE210.00
0.50 -0.20 -28.57% 166.05
Previous Close 0.70
Open 0.60
High 0.75
Low 0.45
Vol 7,00,800
Open Interest (OI) 15,80,800
Change in OI 1,05,600
Bid Price 0.45
Offer Price 0.50
Bid Quantity 51,200
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE170.00
6.10 -2.65 -30.29% 160.45
Previous Close 8.75
Open 7.80
High 8.00
Low 5.45
Vol 44,51,200
Open Interest (OI) 23,90,400
Change in OI 15,42,400
Bid Price 6.00
Offer Price 6.10
Bid Quantity 35,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE172.50
5.05 -2.55 -33.55% 161.50
Previous Close 7.60
Open 6.35
High 6.60
Low 4.55
Vol 6,17,600
Open Interest (OI) 3,36,000
Change in OI 2,49,600
Bid Price 5.00
Offer Price 7.60
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE175.00
4.15 -2.15 -34.13% 162.40
Previous Close 6.30
Open 5.85
High 5.85
Low 3.90
Vol 40,54,400
Open Interest (OI) 31,77,600
Change in OI 15,29,600
Bid Price 4.10
Offer Price 4.25
Bid Quantity 9,600
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE187.50
1.70 -0.90 -34.62% 164.85
Previous Close 2.60
Open 2.25
High 2.30
Low 1.50
Vol 1,47,200
Open Interest (OI) 1,82,400
Change in OI 6,400
Bid Price 1.70
Offer Price 2.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE200.00
0.85 -0.45 -34.62% 165.70
Previous Close 1.30
Open 1.15
High 1.20
Low 0.70
Vol 47,00,800
Open Interest (OI) 68,89,600
Change in OI 13,15,200
Bid Price 0.80
Offer Price 0.90
Bid Quantity 22,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE182.50
2.40 -1.30 -35.14% 164.15
Previous Close 3.70
Open 3.20
High 3.35
Low 2.15
Vol 5,28,000
Open Interest (OI) 3,77,600
Change in OI 80,000
Bid Price 2.35
Offer Price 3.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE180.00
2.85 -1.55 -35.23% 163.70
Previous Close 4.40
Open 4.00
High 4.00
Low 2.65
Vol 67,00,800
Open Interest (OI) 65,28,000
Change in OI 17,56,800
Bid Price 2.80
Offer Price 2.90
Bid Quantity 9,600
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE185.00
2.00 -1.10 -35.48% 164.55
Previous Close 3.10
Open 2.35
High 2.90
Low 1.80
Vol 25,56,800
Open Interest (OI) 28,25,600
Change in OI 4,76,800
Bid Price 1.95
Offer Price 2.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE215.00
0.35 -0.20 -36.36% 166.20
Previous Close 0.55
Open 0.35
High 0.40
Low 0.30
Vol 57,600
Open Interest (OI) 1,88,800
Change in OI 9,600
Bid Price 0.40
Offer Price 0.60
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE190.00
1.40 -0.80 -36.36% 165.15
Previous Close 2.20
Open 2.00
High 2.05
Low 1.30
Vol 40,38,400
Open Interest (OI) 47,10,400
Change in OI 7,68,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 44,800
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE177.50
3.40 -1.95 -36.45% 163.15
Previous Close 5.35
Open 4.50
High 4.70
Low 3.15
Vol 5,60,000
Open Interest (OI) 3,39,200
Change in OI 1,05,600
Bid Price 3.45
Offer Price 3.65
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE205.00
0.60 -0.35 -36.84% 165.95
Previous Close 0.95
Open 0.80
High 0.85
Low 0.55
Vol 3,10,400
Open Interest (OI) 6,40,000
Change in OI 19,200
Bid Price 0.60
Offer Price 0.70
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE195.00
1.00 -0.60 -37.50% 165.55
Previous Close 1.60
Open 1.45
High 1.45
Low 0.90
Vol 14,11,200
Open Interest (OI) 19,20,000
Change in OI 3,20,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 35,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE165.00
8.40 -6.60 -44.00% 158.15
Previous Close 15.00
Open 10.25
High 10.25
Low 7.75
Vol 5,24,800
Open Interest (OI) 2,78,400
Change in OI 2,65,600
Bid Price 8.40
Offer Price 8.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE145.00
0.80 -0.75 -48.39% 165.75
Previous Close 1.55
Open 0.75
High 0.80
Low 0.70
Vol 28,800
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.60
Offer Price 0.90
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE235.00
0.10 -0.10 -50.00% 166.45
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 1,69,600
Open Interest (OI) 4,76,800
Change in OI 1,60,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,52,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE135.00
0.30 -0.40 -57.14% 166.25
Previous Close 0.70
Open 0.30
High 0.30
Low 0.30
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.05
Offer Price 2.50
Bid Quantity 44,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE167.50
6.95 -26.50 -79.22% 159.60
Previous Close 33.45
Open 8.00
High 8.15
Low 6.55
Vol 5,28,000
Open Interest (OI) 2,68,800
Change in OI 0
Bid Price 6.90
Offer Price 7.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE170.00
9.05 2.60 40.31% 157.50
Previous Close 6.45
Open 8.40
High 9.05
Low 8.20
Vol 51,200
Open Interest (OI) 1,24,800
Change in OI 25,600
Bid Price 9.05
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE160.00
5.35 1.35 33.75% 161.20
Previous Close 4.00
Open 5.35
High 5.35
Low 5.35
Vol 3,200
Open Interest (OI) 6,400
Change in OI 3,200
Bid Price 4.55
Offer Price 5.40
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE175.00
8.90 0.00 0.00% 157.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 6,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE180.00
5.25 -2.75 -34.38% 161.30
Previous Close 8.00
Open 7.60
High 7.60
Low 5.25
Vol 25,600
Open Interest (OI) 22,400
Change in OI 9,600
Bid Price 4.80
Offer Price 5.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE175.00
7.00 -21.40 -75.35% 159.55
Previous Close 28.40
Open 7.00
High 7.00
Low 7.00
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 5.05
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for ITC Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for ITC Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com