Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
172.50
Change Change %
-1.70 -0.98%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
172.55
Change Change %
-1.60 -0.92%

Updated:23 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
PE169.85
0.30 0.15 100.00% 172.20
Previous Close 0.15
Open 0.30
High 0.30
Low 0.30
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE172.35
1.00 0.35 53.85% 171.50
Previous Close 0.65
Open 0.70
High 1.10
Low 0.10
Vol 76,800
Open Interest (OI) 22,400
Change in OI -12,800
Bid Price 0.35
Offer Price 0.00
Bid Quantity 6,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE202.50
28.00 9.00 47.37% 144.50
Previous Close 19.00
Open 28.00
High 28.00
Low 28.00
Vol 3,200
Open Interest (OI) 57,600
Change in OI 0
Bid Price 26.30
Offer Price 34.65
Bid Quantity 9,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE174.85
2.50 0.75 42.86% 170.00
Previous Close 1.75
Open 1.75
High 2.75
Low 0.45
Vol 99,200
Open Interest (OI) 44,800
Change in OI -22,400
Bid Price 0.15
Offer Price 2.65
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE179.85
7.50 1.45 23.97% 165.00
Previous Close 6.05
Open 3.60
High 7.50
Low 3.60
Vol 25,600
Open Interest (OI) 1,34,400
Change in OI -9,600
Bid Price 4.75
Offer Price 0.00
Bid Quantity 32,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE177.50
4.30 0.65 17.81% 168.20
Previous Close 3.65
Open 3.65
High 5.50
Low 1.65
Vol 4,03,200
Open Interest (OI) 2,14,400
Change in OI -70,400
Bid Price 3.90
Offer Price 4.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE187.50
15.00 2.00 15.38% 157.50
Previous Close 13.00
Open 13.35
High 16.60
Low 10.50
Vol 70,400
Open Interest (OI) 2,59,200
Change in OI -35,200
Bid Price 13.50
Offer Price 15.45
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE175.00
2.05 0.25 13.89% 170.45
Previous Close 1.80
Open 1.55
High 3.10
Low 0.60
Vol 34,59,200
Open Interest (OI) 11,36,000
Change in OI -6,08,000
Bid Price 2.00
Offer Price 2.60
Bid Quantity 9,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE185.00
11.70 1.25 11.96% 160.80
Previous Close 10.45
Open 11.00
High 12.80
Low 8.00
Vol 6,72,000
Open Interest (OI) 19,52,000
Change in OI -4,89,600
Bid Price 11.50
Offer Price 11.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE192.35
19.00 2.00 11.76% 153.50
Previous Close 17.00
Open 18.05
High 19.00
Low 17.00
Vol 12,800
Open Interest (OI) 1,18,400
Change in OI -6,400
Bid Price 19.00
Offer Price 23.40
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE180.00
6.50 0.65 11.11% 166.00
Previous Close 5.85
Open 6.00
High 7.85
Low 3.30
Vol 17,56,800
Open Interest (OI) 25,40,800
Change in OI -8,89,600
Bid Price 6.45
Offer Price 6.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE182.50
9.10 0.80 9.64% 163.40
Previous Close 8.30
Open 8.80
High 10.20
Low 5.60
Vol 1,53,600
Open Interest (OI) 2,08,000
Change in OI -57,600
Bid Price 9.00
Offer Price 9.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE190.00
16.90 1.30 8.33% 155.60
Previous Close 15.60
Open 15.60
High 17.95
Low 12.65
Vol 9,72,800
Open Interest (OI) 30,84,800
Change in OI -7,10,400
Bid Price 16.55
Offer Price 16.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE189.85
17.05 1.30 8.25% 155.45
Previous Close 15.75
Open 15.70
High 17.40
Low 13.05
Vol 41,600
Open Interest (OI) 1,05,600
Change in OI -22,400
Bid Price 15.55
Offer Price 19.10
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE197.50
25.00 1.75 7.53% 147.50
Previous Close 23.25
Open 23.15
High 25.00
Low 20.60
Vol 83,200
Open Interest (OI) 2,94,400
Change in OI -57,600
Bid Price 24.00
Offer Price 26.60
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE197.35
24.60 1.70 7.42% 147.90
Previous Close 22.90
Open 22.15
High 24.60
Low 22.15
Vol 22,400
Open Interest (OI) 2,36,800
Change in OI -3,200
Bid Price 19.80
Offer Price 28.70
Bid Quantity 12,800
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE195.00
22.10 1.50 7.28% 150.40
Previous Close 20.60
Open 20.60
High 22.90
Low 17.70
Vol 2,62,400
Open Interest (OI) 10,08,000
Change in OI -1,66,400
Bid Price 21.05
Offer Price 21.85
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE220.00
48.00 3.00 6.67% 124.50
Previous Close 45.00
Open 47.00
High 48.00
Low 47.00
Vol 9,600
Open Interest (OI) 80,000
Change in OI -3,200
Bid Price 39.50
Offer Price 53.70
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE205.00
32.20 1.70 5.57% 140.30
Previous Close 30.50
Open 29.00
High 32.20
Low 28.50
Vol 12,800
Open Interest (OI) 99,200
Change in OI -6,400
Bid Price 30.60
Offer Price 34.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE192.50
19.35 0.95 5.16% 153.15
Previous Close 18.40
Open 18.30
High 20.00
Low 16.70
Vol 80,000
Open Interest (OI) 2,14,400
Change in OI -57,600
Bid Price 17.80
Offer Price 20.75
Bid Quantity 16,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE210.00
37.05 1.75 4.96% 135.45
Previous Close 35.30
Open 33.00
High 38.00
Low 33.00
Vol 48,000
Open Interest (OI) 89,600
Change in OI -6,400
Bid Price 34.35
Offer Price 39.55
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE200.00
26.80 1.25 4.89% 145.70
Previous Close 25.55
Open 26.00
High 27.90
Low 22.85
Vol 2,33,600
Open Interest (OI) 8,22,400
Change in OI -1,31,200
Bid Price 26.50
Offer Price 27.10
Bid Quantity 9,600
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE230.00
56.95 1.50 2.71% 115.55
Previous Close 55.45
Open 53.20
High 57.65
Low 53.00
Vol 4,99,200
Open Interest (OI) 1,50,400
Change in OI -4,51,200
Bid Price 55.00
Offer Price 61.85
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE187.35
13.40 0.10 0.75% 159.10
Previous Close 13.30
Open 14.10
High 14.10
Low 12.55
Vol 16,000
Open Interest (OI) 1,08,800
Change in OI 0
Bid Price 0.60
Offer Price 14.85
Bid Quantity 9,600
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE162.50
0.10 0.00 0.00% 172.40
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
CE215.00
0.05 0.00 0.00% 172.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,50,400
Open Interest (OI) 17,37,600
Change in OI -99,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE194.85
0.10 0.00 0.00% 172.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,28,000
Open Interest (OI) 2,94,400
Change in OI -89,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,200
Offer Quantity 1,18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE217.50
0.05 0.00 0.00% 172.45
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
PE139.85
0.05 0.00 0.00% 172.45
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 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE162.35
0.50 0.00 0.00% 172.00
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 2.40
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE202.50
0.05 0.00 0.00% 172.45
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 1,50,400
Open Interest (OI) 2,36,800
Change in OI -89,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE150.00
0.05 0.00 0.00% 172.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 22,400
Change in OI -3,200
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
CE197.35
0.05 0.00 0.00% 172.45
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 2,01,600
Open Interest (OI) 6,46,400
Change in OI -96,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,800
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE217.35
33.30 0.00 0.00% 139.20
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 37.85
Offer Price 52.40
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE199.85
21.60 0.00 0.00% 150.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,200
Change in OI 0
Bid Price 22.55
Offer Price 31.60
Bid Quantity 9,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE222.50
0.05 0.00 0.00% 172.45
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 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE165.00
0.10 0.00 0.00% 172.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,31,200
Open Interest (OI) 1,50,400
Change in OI -64,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,400
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE195.00
0.10 0.00 0.00% 172.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 20,70,400
Open Interest (OI) 46,08,000
Change in OI -11,93,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,93,600
Offer Quantity 12,89,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE209.85
0.10 0.00 0.00% 172.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE209.85
16.10 0.00 0.00% 156.40
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 31.40
Offer Price 43.45
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE232.50
0.05 0.00 0.00% 172.45
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 0.50
Bid Quantity 0
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 172.45
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 -12,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 99,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE205.00
0.05 0.00 0.00% 172.45
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 14,24,000
Open Interest (OI) 33,66,400
Change in OI -4,99,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE219.85
0.30 0.00 0.00% 172.20
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 0.95
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE220.00
0.05 0.00 0.00% 172.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,21,600
Open Interest (OI) 33,31,200
Change in OI -1,12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 172.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 44,800
Open Interest (OI) 49,92,000
Change in OI -35,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE212.50
0.05 0.00 0.00% 172.45
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 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE160.00
0.05 0.00 0.00% 172.45
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 1,47,200
Open Interest (OI) 4,76,800
Change in OI -1,15,200
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
CE214.85
0.05 0.00 0.00% 172.45
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 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE214.85
20.90 0.00 0.00% 151.60
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 35.70
Offer Price 49.55
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE147.50
0.05 0.00 0.00% 172.45
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 0.40
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE142.35
46.00 0.00 0.00% 126.50
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 13.10
Offer Price 38.85
Bid Quantity 9,600
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% 171.80
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 0.50
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE132.35
0.05 0.00 0.00% 172.45
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 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE144.85
0.05 0.00 0.00% 172.45
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 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 172.45
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 12,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE155.00
0.05 0.00 0.00% 172.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 16,000
Change in OI -3,200
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
PE215.00
42.10 -0.70 -1.64% 130.40
Previous Close 42.80
Open 38.00
High 43.00
Low 38.00
Vol 32,000
Open Interest (OI) 57,600
Change in OI -19,200
Bid Price 39.05
Offer Price 48.90
Bid Quantity 32,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE184.85
9.55 -0.45 -4.50% 162.95
Previous Close 10.00
Open 9.20
High 9.55
Low 7.80
Vol 70,400
Open Interest (OI) 1,72,800
Change in OI -60,800
Bid Price 10.55
Offer Price 15.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE177.35
3.30 -0.25 -7.04% 169.20
Previous Close 3.55
Open 2.05
High 3.30
Low 2.05
Vol 9,600
Open Interest (OI) 48,000
Change in OI 3,200
Bid Price 2.20
Offer Price 4.45
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE194.85
17.90 -2.20 -10.95% 154.60
Previous Close 20.10
Open 17.90
High 17.90
Low 17.90
Vol 6,400
Open Interest (OI) 1,15,200
Change in OI -3,200
Bid Price 19.45
Offer Price 25.95
Bid Quantity 19,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE182.35
7.10 -1.15 -13.94% 165.40
Previous Close 8.25
Open 6.85
High 7.15
Low 6.10
Vol 25,600
Open Interest (OI) 1,85,600
Change in OI -6,400
Bid Price 8.65
Offer Price 25.75
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE170.00
0.25 -0.05 -16.67% 172.25
Previous Close 0.30
Open 0.15
High 0.50
Low 0.10
Vol 21,34,400
Open Interest (OI) 10,43,200
Change in OI -6,27,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,24,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE172.50
0.55 -0.15 -21.43% 171.95
Previous Close 0.70
Open 0.65
High 1.35
Low 0.20
Vol 6,27,200
Open Interest (OI) 1,15,200
Change in OI -9,600
Bid Price 0.50
Offer Price 0.60
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE170.00
3.65 -1.15 -23.96% 168.85
Previous Close 4.80
Open 4.15
High 7.30
Low 2.50
Vol 1,88,800
Open Interest (OI) 1,37,600
Change in OI -51,200
Bid Price 3.35
Offer Price 3.70
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE189.85
0.10 -0.05 -33.33% 172.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 89,600
Open Interest (OI) 3,93,600
Change in OI -54,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE192.50
0.10 -0.05 -33.33% 172.40
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 3,74,400
Open Interest (OI) 5,15,200
Change in OI -1,60,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 60,800
Offer Quantity 1,95,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE207.35
0.05 -0.05 -50.00% 172.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 51,200
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
CE197.50
0.05 -0.05 -50.00% 172.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 2,30,400
Open Interest (OI) 6,75,200
Change in OI -1,66,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 57,600
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE207.50
0.05 -0.05 -50.00% 172.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 22,400
Open Interest (OI) 86,400
Change in OI -3,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE199.85
0.05 -0.05 -50.00% 172.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 99,200
Open Interest (OI) 3,36,000
Change in OI -60,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 35,200
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE190.00
0.10 -0.10 -50.00% 172.40
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 80,73,600
Open Interest (OI) 55,39,200
Change in OI -27,84,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,10,400
Offer Quantity 17,88,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE187.35
0.10 -0.10 -50.00% 172.40
Previous Close 0.20
Open 0.25
High 0.25
Low 0.05
Vol 1,15,200
Open Interest (OI) 2,01,600
Change in OI -44,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 25,600
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE202.35
0.05 -0.05 -50.00% 172.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 57,600
Open Interest (OI) 4,41,600
Change in OI -41,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE185.00
0.10 -0.10 -50.00% 172.40
Previous Close 0.20
Open 0.15
High 0.25
Low 0.05
Vol 77,60,000
Open Interest (OI) 47,10,400
Change in OI -15,29,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 99,200
Offer Quantity 5,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE210.00
0.05 -0.05 -50.00% 172.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,21,600
Open Interest (OI) 52,76,800
Change in OI -4,35,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE204.85
0.05 -0.05 -50.00% 172.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 70,400
Open Interest (OI) 1,08,800
Change in OI -16,000
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
CE200.00
0.05 -0.05 -50.00% 172.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 48,89,600
Open Interest (OI) 1,11,29,600
Change in OI -39,16,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,08,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE172.50
1.65 -1.70 -50.75% 170.85
Previous Close 3.35
Open 4.00
High 4.00
Low 1.15
Vol 1,34,400
Open Interest (OI) 57,600
Change in OI 41,600
Bid Price 1.60
Offer Price 1.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE175.00
0.65 -0.85 -56.67% 171.85
Previous Close 1.50
Open 1.20
High 3.00
Low 0.45
Vol 45,28,000
Open Interest (OI) 8,03,200
Change in OI -1,66,400
Bid Price 0.60
Offer Price 0.70
Bid Quantity 57,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE140.00
0.25 -0.40 -61.54% 172.25
Previous Close 0.65
Open 0.30
High 0.30
Low 0.25
Vol 6,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE192.35
0.05 -0.10 -66.67% 172.45
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 1,31,200
Open Interest (OI) 6,01,600
Change in OI -80,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE182.50
0.10 -0.20 -66.67% 172.40
Previous Close 0.30
Open 0.30
High 0.35
Low 0.05
Vol 8,51,200
Open Interest (OI) 7,80,800
Change in OI -3,90,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE182.35
0.10 -0.25 -71.43% 172.40
Previous Close 0.35
Open 0.15
High 0.35
Low 0.05
Vol 2,30,400
Open Interest (OI) 4,19,200
Change in OI -1,05,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,400
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE177.35
0.20 -0.60 -75.00% 172.30
Previous Close 0.80
Open 0.50
High 1.70
Low 0.20
Vol 6,84,800
Open Interest (OI) 2,46,400
Change in OI 25,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE184.85
0.05 -0.15 -75.00% 172.45
Previous Close 0.20
Open 0.15
High 0.25
Low 0.05
Vol 2,52,800
Open Interest (OI) 4,48,000
Change in OI -1,02,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,200
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE187.50
0.05 -0.15 -75.00% 172.45
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 2,62,400
Open Interest (OI) 3,61,600
Change in OI -1,44,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,800
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE180.00
0.10 -0.35 -77.78% 172.40
Previous Close 0.45
Open 0.35
High 0.65
Low 0.05
Vol 1,26,11,200
Open Interest (OI) 39,04,000
Change in OI -18,04,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 9,95,200
Offer Quantity 1,21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE179.85
0.10 -0.35 -77.78% 172.40
Previous Close 0.45
Open 0.50
High 0.70
Low 0.10
Vol 3,90,400
Open Interest (OI) 2,36,800
Change in OI -83,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE177.50
0.15 -0.60 -80.00% 172.35
Previous Close 0.75
Open 0.75
High 1.60
Low 0.15
Vol 18,94,400
Open Interest (OI) 3,93,600
Change in OI -99,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 44,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE159.85
2.75 -15.25 -84.72% 169.75
Previous Close 18.00
Open 2.75
High 2.75
Low 2.75
Vol 3,200
Open Interest (OI) 16,000
Change in OI 0
Bid Price 2.75
Offer Price 16.85
Bid Quantity 9,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE174.85
0.70 -27.95 -97.56% 171.80
Previous Close 28.65
Open 0.60
High 0.70
Low 0.60
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.20
Offer Price 0.80
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
41.20 10.70 35.08% 131.30
Previous Close 30.50
Open 38.00
High 41.20
Low 37.90
Vol 25,600
Open Interest (OI) 32,000
Change in OI 0
Bid Price 39.70
Offer Price 48.45
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE177.50
8.95 1.10 14.01% 163.55
Previous Close 7.85
Open 7.70
High 9.35
Low 6.75
Vol 1,63,200
Open Interest (OI) 1,69,600
Change in OI 51,200
Bid Price 8.45
Offer Price 8.75
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
3.90 0.40 11.43% 168.60
Previous Close 3.50
Open 3.15
High 4.20
Low 2.75
Vol 1,44,000
Open Interest (OI) 3,13,600
Change in OI 51,200
Bid Price 3.70
Offer Price 3.85
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE165.00
3.00 0.25 9.09% 169.50
Previous Close 2.75
Open 2.85
High 3.35
Low 2.10
Vol 9,44,000
Open Interest (OI) 11,26,400
Change in OI 2,78,400
Bid Price 2.90
Offer Price 3.00
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE160.00
1.85 0.15 8.82% 170.65
Previous Close 1.70
Open 1.70
High 2.25
Low 1.25
Vol 15,71,200
Open Interest (OI) 17,15,200
Change in OI 5,21,600
Bid Price 1.85
Offer Price 1.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE180.00
10.20 0.80 8.51% 162.30
Previous Close 9.40
Open 9.20
High 11.05
Low 8.05
Vol 11,84,000
Open Interest (OI) 36,25,600
Change in OI 1,02,400
Bid Price 9.55
Offer Price 10.30
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE172.50
5.75 0.40 7.48% 166.75
Previous Close 5.35
Open 5.25
High 6.45
Low 4.30
Vol 1,85,600
Open Interest (OI) 1,79,200
Change in OI 57,600
Bid Price 5.65
Offer Price 5.95
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
13.90 0.95 7.34% 158.60
Previous Close 12.95
Open 12.95
High 14.50
Low 11.00
Vol 1,69,600
Open Interest (OI) 10,62,400
Change in OI 1,12,000
Bid Price 12.60
Offer Price 14.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE195.00
1.65 0.10 6.45% 170.85
Previous Close 1.55
Open 1.25
High 2.15
Low 1.20
Vol 9,31,200
Open Interest (OI) 16,03,200
Change in OI 2,08,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE190.00
17.80 1.05 6.27% 154.70
Previous Close 16.75
Open 17.10
High 19.00
Low 14.75
Vol 3,39,200
Open Interest (OI) 12,89,600
Change in OI 1,47,200
Bid Price 17.15
Offer Price 18.40
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE175.00
6.95 0.40 6.11% 165.55
Previous Close 6.55
Open 6.90
High 7.90
Low 5.40
Vol 16,89,600
Open Interest (OI) 19,52,000
Change in OI 2,97,600
Bid Price 6.95
Offer Price 7.25
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE205.00
31.80 1.80 6.00% 140.70
Previous Close 30.00
Open 29.15
High 31.80
Low 29.15
Vol 12,800
Open Interest (OI) 32,000
Change in OI 3,200
Bid Price 15.30
Offer Price 33.00
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
4.60 0.25 5.75% 167.90
Previous Close 4.35
Open 4.35
High 5.25
Low 3.50
Vol 24,76,800
Open Interest (OI) 31,74,400
Change in OI 5,34,400
Bid Price 4.55
Offer Price 4.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE200.00
26.85 1.40 5.50% 145.65
Previous Close 25.45
Open 23.40
High 27.70
Low 23.25
Vol 89,600
Open Interest (OI) 7,55,200
Change in OI 76,800
Bid Price 26.70
Offer Price 27.85
Bid Quantity 3,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE205.00
1.00 0.05 5.26% 171.50
Previous Close 0.95
Open 0.95
High 1.15
Low 0.90
Vol 4,32,000
Open Interest (OI) 6,24,000
Change in OI 89,600
Bid Price 0.95
Offer Price 1.00
Bid Quantity 3,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE195.00
22.35 1.00 4.68% 150.15
Previous Close 21.35
Open 21.10
High 22.80
Low 18.80
Vol 1,18,400
Open Interest (OI) 4,16,000
Change in OI 89,600
Bid Price 21.50
Offer Price 22.95
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE220.00
46.75 2.00 4.47% 125.75
Previous Close 44.75
Open 46.75
High 46.75
Low 46.75
Vol 3,200
Open Interest (OI) 32,000
Change in OI 0
Bid Price 45.65
Offer Price 53.10
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE200.00
1.25 0.05 4.17% 171.25
Previous Close 1.20
Open 1.15
High 1.70
Low 1.10
Vol 27,90,400
Open Interest (OI) 55,68,000
Change in OI 8,06,400
Bid Price 1.25
Offer Price 1.30
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE210.00
36.00 1.30 3.75% 136.50
Previous Close 34.70
Open 33.05
High 36.00
Low 33.05
Vol 16,000
Open Interest (OI) 1,12,000
Change in OI 9,600
Bid Price 32.05
Offer Price 42.25
Bid Quantity 32,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE187.50
15.50 0.50 3.33% 157.00
Previous Close 15.00
Open 14.70
High 15.50
Low 14.70
Vol 9,600
Open Interest (OI) 38,400
Change in OI 6,400
Bid Price 15.30
Offer Price 19.45
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE230.00
55.55 1.05 1.93% 116.95
Previous Close 54.50
Open 52.30
High 56.35
Low 52.00
Vol 4,73,600
Open Interest (OI) 5,79,200
Change in OI 4,64,000
Bid Price 55.30
Offer Price 59.30
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE207.50
18.30 0.00 0.00% 154.20
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 28.95
Offer Price 40.20
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE192.50
15.80 0.00 0.00% 156.70
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 5.55
Offer Price 33.50
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE232.50
4.05 0.00 0.00% 168.45
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 0.10
Offer Price 1.50
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE190.00
2.25 -0.05 -2.17% 170.25
Previous Close 2.30
Open 2.20
High 3.00
Low 2.00
Vol 26,72,000
Open Interest (OI) 39,42,400
Change in OI 6,20,800
Bid Price 2.20
Offer Price 2.25
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE185.00
3.20 -0.15 -4.48% 169.30
Previous Close 3.35
Open 3.30
High 4.35
Low 2.85
Vol 24,64,000
Open Interest (OI) 23,39,200
Change in OI 4,28,800
Bid Price 3.10
Offer Price 3.25
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE180.00
4.55 -0.25 -5.21% 167.95
Previous Close 4.80
Open 4.80
High 6.20
Low 4.10
Vol 50,01,600
Open Interest (OI) 47,68,000
Change in OI 9,95,200
Bid Price 4.50
Offer Price 4.55
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE177.50
5.40 -0.35 -6.09% 167.10
Previous Close 5.75
Open 5.45
High 7.40
Low 4.95
Vol 4,00,000
Open Interest (OI) 2,40,000
Change in OI 1,18,400
Bid Price 5.50
Offer Price 6.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE210.00
0.75 -0.05 -6.25% 171.75
Previous Close 0.80
Open 0.80
High 1.00
Low 0.65
Vol 5,24,800
Open Interest (OI) 14,75,200
Change in OI 1,08,800
Bid Price 0.70
Offer Price 0.75
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
0.75 -0.05 -6.25% 171.75
Previous Close 0.80
Open 0.65
High 0.90
Low 0.60
Vol 2,84,800
Open Interest (OI) 4,73,600
Change in OI 1,34,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 6,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE175.00
6.45 -0.45 -6.52% 166.05
Previous Close 6.90
Open 7.00
High 8.50
Low 5.90
Vol 25,47,200
Open Interest (OI) 16,48,000
Change in OI 5,92,000
Bid Price 6.40
Offer Price 6.45
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE187.50
2.55 -0.20 -7.27% 169.95
Previous Close 2.75
Open 2.75
High 3.50
Low 2.45
Vol 1,34,400
Open Interest (OI) 1,79,200
Change in OI 32,000
Bid Price 2.55
Offer Price 2.70
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE160.00
15.55 -1.25 -7.44% 156.95
Previous Close 16.80
Open 16.80
High 19.00
Low 14.45
Vol 1,47,200
Open Interest (OI) 2,68,800
Change in OI 3,200
Bid Price 16.00
Offer Price 16.55
Bid Quantity 3,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE170.00
8.80 -0.75 -7.85% 163.70
Previous Close 9.55
Open 9.55
High 11.60
Low 8.20
Vol 14,14,400
Open Interest (OI) 8,51,200
Change in OI 2,59,200
Bid Price 8.85
Offer Price 9.00
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE182.50
3.70 -0.35 -8.64% 168.80
Previous Close 4.05
Open 3.85
High 5.25
Low 3.50
Vol 2,40,000
Open Interest (OI) 3,00,800
Change in OI 57,600
Bid Price 3.60
Offer Price 3.75
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE150.00
25.20 -2.80 -10.00% 147.30
Previous Close 28.00
Open 24.00
High 25.20
Low 24.00
Vol 9,600
Open Interest (OI) 6,400
Change in OI 0
Bid Price 20.15
Offer Price 28.15
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE165.00
15.00 -2.20 -12.79% 157.50
Previous Close 17.20
Open 15.00
High 15.00
Low 15.00
Vol 3,200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 12.00
Offer Price 16.30
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE192.50
1.65 -0.25 -13.16% 170.85
Previous Close 1.90
Open 1.70
High 2.30
Low 1.65
Vol 48,000
Open Interest (OI) 1,34,400
Change in OI 6,400
Bid Price 1.45
Offer Price 2.00
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
9.65 -1.55 -13.84% 162.85
Previous Close 11.20
Open 10.65
High 10.65
Low 9.65
Vol 9,600
Open Interest (OI) 1,02,400
Change in OI 3,200
Bid Price 10.65
Offer Price 12.20
Bid Quantity 16,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE215.00
0.55 -0.10 -15.38% 171.95
Previous Close 0.65
Open 0.80
High 0.90
Low 0.50
Vol 1,69,600
Open Interest (OI) 1,79,200
Change in OI 73,600
Bid Price 0.40
Offer Price 0.60
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE220.00
0.45 -0.10 -18.18% 172.05
Previous Close 0.55
Open 0.55
High 0.70
Low 0.40
Vol 3,29,600
Open Interest (OI) 8,96,000
Change in OI 1,40,800
Bid Price 0.40
Offer Price 0.50
Bid Quantity 12,800
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE235.00
0.15 -0.05 -25.00% 172.35
Previous Close 0.20
Open 0.30
High 0.30
Low 0.15
Vol 54,400
Open Interest (OI) 3,16,800
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,200
Offer Quantity 54,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE230.00
0.20 -0.20 -50.00% 172.30
Previous Close 0.40
Open 0.35
High 0.40
Low 0.15
Vol 6,78,400
Open Interest (OI) 11,58,400
Change in OI 4,19,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,11,200
Offer Quantity 76,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE155.00
1.20 -1.70 -58.62% 171.30
Previous Close 2.90
Open 1.00
High 1.20
Low 1.00
Vol 12,800
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.45
Offer Price 1.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE172.50
7.65 -22.35 -74.50% 164.85
Previous Close 30.00
Open 8.10
High 8.15
Low 7.00
Vol 1,60,000
Open Interest (OI) 83,200
Change in OI 0
Bid Price 7.50
Offer Price 7.65
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE225.00
0.30 -1.50 -83.33% 172.20
Previous Close 1.80
Open 1.40
High 1.40
Low 0.30
Vol 48,000
Open Interest (OI) 25,600
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE197.50
1.00 -15.25 -93.85% 171.50
Previous Close 16.25
Open 1.50
High 1.50
Low 1.00
Vol 19,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 1.10
Offer Price 1.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE175.00
8.90 1.60 21.92% 163.60
Previous Close 7.30
Open 8.90
High 8.90
Low 8.90
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 7.55
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
4.00 0.60 17.65% 168.50
Previous Close 3.40
Open 4.00
High 4.00
Low 4.00
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 3.00
Offer Price 4.70
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
6.45 0.80 14.16% 166.05
Previous Close 5.65
Open 4.20
High 7.05
Low 4.20
Vol 1,12,000
Open Interest (OI) 89,600
Change in OI 80,000
Bid Price 6.20
Offer Price 6.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE180.00
8.00 -2.00 -20.00% 164.50
Previous Close 10.00
Open 9.50
High 9.50
Low 7.20
Vol 16,000
Open Interest (OI) 9,600
Change in OI 6,400
Bid Price 5.60
Offer Price 8.65
Bid Quantity 3,200
Offer Quantity 3,200

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