Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
194.35
Change Change %
-1.10 -0.56%

Updated:10 Jul, 2020, 16:05 PM IST

BSE
194.30
Change Change %
-1.15 -0.59%

Updated:10 Jul, 2020, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE185.00
2.65 0.45 20.45% 191.70
Previous Close 2.20
Open 2.40
High 2.65
Low 2.15
Vol 4,96,000
Open Interest (OI) 3,23,200
Change in OI 57,600
Bid Price 2.50
Offer Price 2.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE184.85
2.50 0.40 19.05% 191.85
Previous Close 2.10
Open 2.30
High 2.60
Low 2.10
Vol 5,05,600
Open Interest (OI) 7,04,000
Change in OI -57,600
Bid Price 2.45
Offer Price 2.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE192.35
5.25 0.75 16.67% 189.10
Previous Close 4.50
Open 4.90
High 5.40
Low 4.50
Vol 4,12,800
Open Interest (OI) 3,36,000
Change in OI 38,400
Bid Price 5.00
Offer Price 5.20
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE180.00
1.45 0.20 16.00% 192.90
Previous Close 1.25
Open 1.25
High 1.50
Low 1.20
Vol 5,98,400
Open Interest (OI) 3,80,800
Change in OI 1,56,800
Bid Price 1.40
Offer Price 1.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE195.00
6.60 0.90 15.79% 187.75
Previous Close 5.70
Open 6.00
High 6.80
Low 5.65
Vol 10,14,400
Open Interest (OI) 6,62,400
Change in OI 1,92,000
Bid Price 6.45
Offer Price 6.60
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE197.50
8.10 1.10 15.71% 186.25
Previous Close 7.00
Open 7.65
High 8.20
Low 7.00
Vol 1,21,600
Open Interest (OI) 92,800
Change in OI 38,400
Bid Price 7.85
Offer Price 8.05
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE182.35
1.85 0.25 15.63% 192.50
Previous Close 1.60
Open 1.60
High 1.95
Low 1.60
Vol 5,28,000
Open Interest (OI) 3,36,000
Change in OI 0
Bid Price 1.70
Offer Price 1.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE192.50
5.20 0.70 15.56% 189.15
Previous Close 4.50
Open 5.00
High 5.40
Low 4.50
Vol 3,61,600
Open Interest (OI) 1,63,200
Change in OI 76,800
Bid Price 5.10
Offer Price 5.30
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE197.35
7.85 1.00 14.60% 186.50
Previous Close 6.85
Open 7.15
High 8.20
Low 6.90
Vol 1,37,600
Open Interest (OI) 1,50,400
Change in OI -9,600
Bid Price 7.80
Offer Price 7.95
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE199.85
9.50 1.20 14.46% 184.85
Previous Close 8.30
Open 8.90
High 9.80
Low 8.40
Vol 2,36,800
Open Interest (OI) 5,88,800
Change in OI 3,200
Bid Price 9.35
Offer Price 9.60
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE194.85
6.40 0.80 14.29% 187.95
Previous Close 5.60
Open 5.95
High 6.70
Low 5.50
Vol 4,48,000
Open Interest (OI) 7,77,600
Change in OI 0
Bid Price 6.35
Offer Price 6.50
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE187.35
3.20 0.40 14.29% 191.15
Previous Close 2.80
Open 3.20
High 3.35
Low 2.75
Vol 4,96,000
Open Interest (OI) 2,17,600
Change in OI -19,200
Bid Price 3.10
Offer Price 3.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE190.00
4.15 0.50 13.70% 190.20
Previous Close 3.65
Open 3.35
High 4.40
Low 3.35
Vol 14,40,000
Open Interest (OI) 5,88,800
Change in OI 1,66,400
Bid Price 4.05
Offer Price 4.15
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE200.00
9.55 1.10 13.02% 184.80
Previous Close 8.45
Open 9.55
High 9.95
Low 8.40
Vol 3,26,400
Open Interest (OI) 2,88,000
Change in OI 28,800
Bid Price 9.50
Offer Price 9.70
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE202.35
11.30 1.15 11.33% 183.05
Previous Close 10.15
Open 10.25
High 11.30
Low 10.15
Vol 22,400
Open Interest (OI) 1,05,600
Change in OI 3,200
Bid Price 11.05
Offer Price 11.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE189.85
3.95 0.40 11.27% 190.40
Previous Close 3.55
Open 3.60
High 4.30
Low 3.40
Vol 13,72,800
Open Interest (OI) 23,61,600
Change in OI -1,69,600
Bid Price 3.90
Offer Price 4.00
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE177.35
1.00 0.10 11.11% 193.35
Previous Close 0.90
Open 1.00
High 1.05
Low 1.00
Vol 16,000
Open Interest (OI) 1,79,200
Change in OI 6,400
Bid Price 0.70
Offer Price 1.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE209.85
17.10 1.40 8.92% 177.25
Previous Close 15.70
Open 16.25
High 17.10
Low 16.25
Vol 12,800
Open Interest (OI) 1,72,800
Change in OI -3,200
Bid Price 16.60
Offer Price 17.25
Bid Quantity 51,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE179.85
1.40 0.10 7.69% 192.95
Previous Close 1.30
Open 1.40
High 1.50
Low 1.15
Vol 8,86,400
Open Interest (OI) 19,96,800
Change in OI -2,56,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 3,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE187.50
3.25 0.20 6.56% 191.10
Previous Close 3.05
Open 3.20
High 3.30
Low 2.85
Vol 41,600
Open Interest (OI) 54,400
Change in OI 6,400
Bid Price 3.10
Offer Price 3.70
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE219.85
25.55 1.30 5.36% 168.80
Previous Close 24.25
Open 25.55
High 25.55
Low 25.55
Vol 3,200
Open Interest (OI) 51,200
Change in OI 0
Bid Price 25.15
Offer Price 26.80
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE214.85
21.25 0.40 1.92% 173.10
Previous Close 20.85
Open 21.00
High 22.15
Low 21.00
Vol 32,000
Open Interest (OI) 5,50,400
Change in OI -22,400
Bid Price 20.40
Offer Price 22.45
Bid Quantity 25,600
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE129.85
0.10 0.00 0.00% 194.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 44,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE224.85
28.50 0.00 0.00% 165.85
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 29.35
Offer Price 31.65
Bid Quantity 12,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE174.85
0.70 0.00 0.00% 193.65
Previous Close 0.70
Open 0.75
High 0.80
Low 0.70
Vol 2,08,000
Open Interest (OI) 7,90,400
Change in OI 54,400
Bid Price 0.65
Offer Price 0.70
Bid Quantity 28,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE167.35
27.00 0.00 0.00% 167.35
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 26.30
Offer Price 28.20
Bid Quantity 19,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE167.35
0.35 0.00 0.00% 194.00
Previous Close 0.35
Open 0.30
High 0.40
Low 0.30
Vol 25,600
Open Interest (OI) 60,800
Change in OI -22,400
Bid Price 0.25
Offer Price 0.55
Bid Quantity 19,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE207.50
2.90 0.00 0.00% 191.45
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 1.50
Offer Price 3.70
Bid Quantity 44,800
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE139.85
50.00 0.00 0.00% 144.35
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 53.35
Offer Price 56.30
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE139.85
0.15 0.00 0.00% 194.20
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 6,400
Open Interest (OI) 4,38,400
Change in OI 3,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,43,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE162.35
25.20 0.00 0.00% 169.15
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 31.15
Offer Price 33.65
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE162.35
0.45 0.00 0.00% 193.90
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 0.20
Offer Price 0.50
Bid Quantity 16,000
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE99.85
0.10 0.00 0.00% 194.25
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 0.10
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE152.35
0.60 0.00 0.00% 193.75
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 0.05
Offer Price 0.85
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE164.85
30.60 0.00 0.00% 163.75
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 29.25
Offer Price 31.55
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE164.85
0.35 0.00 0.00% 194.00
Previous Close 0.35
Open 0.30
High 0.40
Low 0.30
Vol 48,000
Open Interest (OI) 4,44,800
Change in OI -16,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE217.35
1.20 0.00 0.00% 193.15
Previous Close 1.20
Open 1.20
High 1.20
Low 1.10
Vol 41,600
Open Interest (OI) 1,76,000
Change in OI -16,000
Bid Price 0.85
Offer Price 1.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE109.85
0.15 0.00 0.00% 194.20
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 0.05
Offer Price 0.15
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE159.85
0.25 0.00 0.00% 194.10
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 96,000
Open Interest (OI) 9,34,400
Change in OI -19,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,66,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE149.85
46.00 0.00 0.00% 148.35
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 43.60
Offer Price 46.30
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE149.85
0.20 0.00 0.00% 194.15
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 12,800
Open Interest (OI) 8,60,800
Change in OI -6,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,36,800
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE124.85
0.15 0.00 0.00% 194.20
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 0.20
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE172.35
27.95 0.00 0.00% 166.40
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 22.05
Offer Price 23.95
Bid Quantity 12,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE172.35
0.50 0.00 0.00% 193.85
Previous Close 0.50
Open 0.55
High 0.55
Low 0.50
Vol 19,200
Open Interest (OI) 1,53,600
Change in OI -3,200
Bid Price 0.35
Offer Price 0.65
Bid Quantity 25,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE154.85
32.40 0.00 0.00% 161.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 38.45
Offer Price 41.30
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE220.00
24.50 0.00 0.00% 169.85
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 24.45
Offer Price 26.90
Bid Quantity 35,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE192.50
8.10 0.00 0.00% 186.25
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 7.30
Offer Price 8.00
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE180.00
17.00 0.00 0.00% 177.35
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 14.65
Offer Price 17.45
Bid Quantity 35,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE182.35
15.20 0.00 0.00% 179.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 89,600
Change in OI 0
Bid Price 14.00
Offer Price 14.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE204.85
11.30 0.00 0.00% 183.05
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 12.90
Offer Price 13.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE119.85
0.10 0.00 0.00% 194.25
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 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE157.35
30.00 0.00 0.00% 164.35
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 35.90
Offer Price 38.85
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE157.35
0.15 0.00 0.00% 194.20
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 0.15
Offer Price 0.75
Bid Quantity 22,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE144.85
0.20 0.00 0.00% 194.15
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 3,200
Open Interest (OI) 1,85,600
Change in OI -3,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 44,800
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE187.50
12.90 0.00 0.00% 181.45
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 10.20
Offer Price 11.05
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE175.00
0.55 0.00 0.00% 193.80
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 0.50
Offer Price 0.85
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE169.85
25.35 -0.50 -1.93% 169.00
Previous Close 25.85
Open 25.85
High 25.85
Low 25.35
Vol 6,400
Open Interest (OI) 2,88,000
Change in OI 0
Bid Price 24.85
Offer Price 25.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE159.85
36.05 -0.95 -2.57% 158.30
Previous Close 37.00
Open 36.05
High 36.05
Low 36.05
Vol 3,200
Open Interest (OI) 60,800
Change in OI 0
Bid Price 30.10
Offer Price 36.55
Bid Quantity 73,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE174.85
20.40 -1.10 -5.12% 173.95
Previous Close 21.50
Open 20.40
High 20.90
Low 20.25
Vol 22,400
Open Interest (OI) 1,28,000
Change in OI 0
Bid Price 20.30
Offer Price 21.20
Bid Quantity 3,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE222.35
0.65 -0.05 -7.14% 193.70
Previous Close 0.70
Open 0.70
High 0.70
Low 0.60
Vol 1,92,000
Open Interest (OI) 17,37,600
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE187.35
10.60 -0.85 -7.42% 183.75
Previous Close 11.45
Open 11.10
High 11.75
Low 10.50
Vol 64,000
Open Interest (OI) 1,44,000
Change in OI -28,800
Bid Price 10.40
Offer Price 11.00
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE185.00
12.20 -1.00 -7.58% 182.15
Previous Close 13.20
Open 13.70
High 13.70
Low 12.10
Vol 89,600
Open Interest (OI) 28,800
Change in OI 22,400
Bid Price 12.10
Offer Price 12.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE179.85
16.20 -1.40 -7.95% 178.15
Previous Close 17.60
Open 16.35
High 17.75
Low 16.15
Vol 76,800
Open Interest (OI) 6,36,800
Change in OI -16,000
Bid Price 16.00
Offer Price 16.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE202.50
3.65 -0.35 -8.75% 190.70
Previous Close 4.00
Open 4.05
High 4.25
Low 3.60
Vol 3,39,200
Open Interest (OI) 1,21,600
Change in OI 22,400
Bid Price 3.50
Offer Price 3.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE219.85
0.95 -0.10 -9.52% 193.40
Previous Close 1.05
Open 1.00
High 1.05
Low 0.85
Vol 8,73,600
Open Interest (OI) 45,34,400
Change in OI 92,800
Bid Price 0.85
Offer Price 0.95
Bid Quantity 32,000
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE190.00
9.00 -0.95 -9.55% 185.35
Previous Close 9.95
Open 10.00
High 10.40
Low 8.80
Vol 3,13,600
Open Interest (OI) 2,17,600
Change in OI 76,800
Bid Price 8.90
Offer Price 9.05
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE194.85
6.55 -0.70 -9.66% 187.80
Previous Close 7.25
Open 7.15
High 7.50
Low 6.30
Vol 6,27,200
Open Interest (OI) 11,61,600
Change in OI 83,200
Bid Price 6.50
Offer Price 6.70
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE192.35
7.65 -0.85 -10.00% 186.70
Previous Close 8.50
Open 8.05
High 8.85
Low 7.55
Vol 2,24,000
Open Interest (OI) 2,59,200
Change in OI 22,400
Bid Price 7.40
Offer Price 7.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE227.35
0.45 -0.05 -10.00% 193.90
Previous Close 0.50
Open 0.40
High 0.45
Low 0.35
Vol 38,400
Open Interest (OI) 4,03,200
Change in OI 16,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 3,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE199.85
4.50 -0.50 -10.00% 189.85
Previous Close 5.00
Open 4.95
High 5.25
Low 4.35
Vol 24,92,800
Open Interest (OI) 55,26,400
Change in OI 51,200
Bid Price 4.40
Offer Price 4.50
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE169.85
0.45 -0.05 -10.00% 193.90
Previous Close 0.50
Open 0.55
High 0.55
Low 0.40
Vol 4,38,400
Open Interest (OI) 17,66,400
Change in OI -99,200
Bid Price 0.40
Offer Price 0.45
Bid Quantity 51,200
Offer Quantity 76,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE200.00
4.45 -0.50 -10.10% 189.90
Previous Close 4.95
Open 5.20
High 5.30
Low 4.35
Vol 50,40,000
Open Interest (OI) 33,08,800
Change in OI 11,48,800
Bid Price 4.45
Offer Price 4.50
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE195.00
6.40 -0.75 -10.49% 187.95
Previous Close 7.15
Open 7.15
High 7.50
Low 6.30
Vol 17,28,000
Open Interest (OI) 9,24,800
Change in OI 3,74,400
Bid Price 6.45
Offer Price 6.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE189.85
8.95 -1.05 -10.50% 185.40
Previous Close 10.00
Open 10.00
High 10.55
Low 8.70
Vol 4,96,000
Open Interest (OI) 29,34,400
Change in OI -70,400
Bid Price 8.85
Offer Price 9.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE207.35
2.55 -0.30 -10.53% 191.80
Previous Close 2.85
Open 2.80
High 2.95
Low 2.45
Vol 4,96,000
Open Interest (OI) 4,38,400
Change in OI 25,600
Bid Price 2.45
Offer Price 2.60
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE209.85
2.05 -0.25 -10.87% 192.30
Previous Close 2.30
Open 2.35
High 2.45
Low 2.05
Vol 12,19,200
Open Interest (OI) 52,25,600
Change in OI 1,18,400
Bid Price 2.00
Offer Price 2.10
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE197.35
5.35 -0.70 -11.57% 189.00
Previous Close 6.05
Open 6.00
High 6.35
Low 5.30
Vol 6,43,200
Open Interest (OI) 8,28,800
Change in OI 1,02,400
Bid Price 5.35
Offer Price 5.50
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE202.35
3.70 -0.50 -11.90% 190.65
Previous Close 4.20
Open 4.15
High 4.35
Low 3.65
Vol 9,28,000
Open Interest (OI) 15,13,600
Change in OI 48,000
Bid Price 3.60
Offer Price 3.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE184.85
12.20 -1.65 -11.91% 182.15
Previous Close 13.85
Open 12.50
High 13.65
Low 12.15
Vol 89,600
Open Interest (OI) 3,36,000
Change in OI -12,800
Bid Price 12.25
Offer Price 12.80
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE197.50
5.25 -0.75 -12.50% 189.10
Previous Close 6.00
Open 5.65
High 6.20
Low 5.25
Vol 4,03,200
Open Interest (OI) 3,07,200
Change in OI 1,15,200
Bid Price 5.25
Offer Price 5.45
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE230.00
0.35 -0.05 -12.50% 194.00
Previous Close 0.40
Open 0.40
High 0.40
Low 0.30
Vol 2,36,800
Open Interest (OI) 17,63,200
Change in OI 2,08,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 28,800
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE214.85
1.40 -0.20 -12.50% 192.95
Previous Close 1.60
Open 1.50
High 1.55
Low 1.35
Vol 4,22,400
Open Interest (OI) 15,58,400
Change in OI 19,200
Bid Price 1.35
Offer Price 1.50
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE212.35
1.70 -0.25 -12.82% 192.65
Previous Close 1.95
Open 1.80
High 2.00
Low 1.70
Vol 2,43,200
Open Interest (OI) 5,76,000
Change in OI 35,200
Bid Price 1.65
Offer Price 1.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE205.00
3.00 -0.45 -13.04% 191.35
Previous Close 3.45
Open 3.45
High 3.50
Low 3.00
Vol 13,63,200
Open Interest (OI) 7,07,200
Change in OI 2,14,400
Bid Price 3.00
Offer Price 3.10
Bid Quantity 3,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE204.85
3.00 -0.45 -13.04% 191.35
Previous Close 3.45
Open 3.30
High 3.55
Low 3.00
Vol 8,67,200
Open Interest (OI) 20,67,200
Change in OI 41,600
Bid Price 2.95
Offer Price 3.05
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE210.00
2.00 -0.35 -14.89% 192.35
Previous Close 2.35
Open 2.15
High 2.40
Low 2.00
Vol 15,52,000
Open Interest (OI) 11,87,200
Change in OI 3,39,200
Bid Price 2.05
Offer Price 2.10
Bid Quantity 3,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE220.00
0.85 -0.15 -15.00% 193.50
Previous Close 1.00
Open 1.25
High 1.25
Low 0.85
Vol 4,44,800
Open Interest (OI) 7,90,400
Change in OI 1,76,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 16,000
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE215.00
1.30 -0.25 -16.13% 193.05
Previous Close 1.55
Open 1.45
High 1.55
Low 1.30
Vol 2,88,000
Open Interest (OI) 2,27,200
Change in OI 64,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE224.85
0.50 -0.10 -16.67% 193.85
Previous Close 0.60
Open 0.60
High 0.60
Low 0.50
Vol 4,54,400
Open Interest (OI) 11,93,600
Change in OI -6,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 89,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE177.35
18.20 -4.50 -19.82% 176.15
Previous Close 22.70
Open 18.20
High 18.20
Low 18.20
Vol 3,200
Open Interest (OI) 54,400
Change in OI 0
Bid Price 17.75
Offer Price 18.75
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE154.85
0.20 -0.10 -33.33% 194.15
Previous Close 0.30
Open 0.20
High 0.25
Low 0.20
Vol 19,200
Open Interest (OI) 4,19,200
Change in OI -3,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE170.00
0.45 -0.25 -35.71% 193.90
Previous Close 0.70
Open 0.65
High 0.65
Low 0.40
Vol 19,200
Open Interest (OI) 19,200
Change in OI 9,600
Bid Price 0.40
Offer Price 0.60
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE225.00
0.55 -0.35 -38.89% 193.80
Previous Close 0.90
Open 0.90
High 0.90
Low 0.55
Vol 35,200
Open Interest (OI) 35,200
Change in OI 32,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE169.85
2.95 1.70 136.00% 191.40
Previous Close 1.25
Open 2.95
High 2.95
Low 2.95
Vol 12,800
Open Interest (OI) 3,200
Change in OI 0
Bid Price 1.45
Offer Price 2.75
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE139.85
0.70 0.30 75.00% 193.65
Previous Close 0.40
Open 0.70
High 0.70
Low 0.70
Vol 3,200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 0.25
Offer Price 0.75
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE179.85
4.00 0.60 17.65% 190.35
Previous Close 3.40
Open 3.75
High 4.10
Low 3.75
Vol 54,400
Open Interest (OI) 2,68,800
Change in OI 51,200
Bid Price 3.45
Offer Price 4.10
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE190.00
7.80 0.90 13.04% 186.55
Previous Close 6.90
Open 7.80
High 7.80
Low 7.80
Vol 3,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 6.95
Offer Price 8.00
Bid Quantity 32,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE189.85
7.55 0.45 6.34% 186.80
Previous Close 7.10
Open 7.60
High 7.60
Low 7.20
Vol 25,600
Open Interest (OI) 89,600
Change in OI 3,200
Bid Price 6.85
Offer Price 8.35
Bid Quantity 38,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE199.85
8.55 0.05 0.59% 185.80
Previous Close 8.50
Open 8.55
High 8.55
Low 8.55
Vol 6,400
Open Interest (OI) 57,600
Change in OI 3,200
Bid Price 7.90
Offer Price 8.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE154.85
39.00 0.00 0.00% 155.35
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 38.45
Offer Price 43.45
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE207.35
6.90 0.00 0.00% 187.45
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 4.05
Offer Price 8.30
Bid Quantity 44,800
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE202.35
9.00 0.00 0.00% 185.35
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 6.40
Offer Price 8.15
Bid Quantity 51,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE174.85
3.45 0.00 0.00% 190.90
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 0.70
Offer Price 5.30
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE215.00
4.65 0.00 0.00% 189.70
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 3.05
Offer Price 6.20
Bid Quantity 44,800
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE167.35
30.95 0.00 0.00% 163.40
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 27.25
Offer Price 31.70
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE194.85
9.55 0.00 0.00% 184.80
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 9.85
Offer Price 11.30
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE194.85
10.15 0.00 0.00% 184.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 9.25
Offer Price 10.75
Bid Quantity 25,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE220.00
3.30 0.00 0.00% 191.05
Previous Close 3.30
Open 3.30
High 3.30
Low 3.30
Vol 3,200
Open Interest (OI) 6,400
Change in OI 3,200
Bid Price 2.80
Offer Price 3.95
Bid Quantity 3,200
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE214.85
3.80 0.00 0.00% 190.55
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 2.90
Offer Price 6.45
Bid Quantity 44,800
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE214.85
20.85 0.00 0.00% 173.50
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 22.30
Offer Price 25.20
Bid Quantity 44,800
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE180.00
3.70 0.00 0.00% 190.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 1.65
Offer Price 4.95
Bid Quantity 51,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE164.85
2.45 0.00 0.00% 191.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,24,800
Change in OI 0
Bid Price 0.55
Offer Price 1.70
Bid Quantity 32,000
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE189.85
13.30 0.00 0.00% 181.05
Previous Close 13.30
Open 13.35
High 13.35
Low 13.30
Vol 6,400
Open Interest (OI) 48,000
Change in OI 0
Bid Price 12.30
Offer Price 13.90
Bid Quantity 25,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE204.85
9.05 0.00 0.00% 185.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 5.75
Offer Price 7.25
Bid Quantity 44,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE204.85
12.00 0.00 0.00% 182.35
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 14.00
Offer Price 18.05
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE199.85
23.90 0.00 0.00% 170.45
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 11.35
Offer Price 14.45
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE159.85
1.50 0.00 0.00% 192.85
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 0.40
Offer Price 2.85
Bid Quantity 3,200
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE119.85
0.15 0.00 0.00% 194.20
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 0.10
Offer Price 1.45
Bid Quantity 28,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE184.85
11.05 0.00 0.00% 183.30
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 14.15
Offer Price 17.35
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE184.85
6.00 0.00 0.00% 188.35
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 4.95
Offer Price 7.15
Bid Quantity 32,000
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE209.85
30.40 0.00 0.00% 163.95
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 17.65
Offer Price 21.65
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE179.85
21.85 0.00 0.00% 172.50
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 17.55
Offer Price 20.35
Bid Quantity 51,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE197.35
10.50 -0.05 -0.47% 183.85
Previous Close 10.55
Open 10.50
High 10.50
Low 10.50
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 7.85
Offer Price 10.20
Bid Quantity 25,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE209.85
5.50 -0.05 -0.90% 188.85
Previous Close 5.55
Open 5.50
High 5.50
Low 5.50
Vol 3,200
Open Interest (OI) 54,400
Change in OI 0
Bid Price 4.70
Offer Price 5.90
Bid Quantity 3,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE200.00
8.60 -0.10 -1.15% 185.75
Previous Close 8.70
Open 9.80
High 9.80
Low 8.40
Vol 25,600
Open Interest (OI) 57,600
Change in OI 12,800
Bid Price 8.40
Offer Price 8.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE219.85
3.30 -0.05 -1.49% 191.05
Previous Close 3.35
Open 3.00
High 3.30
Low 2.85
Vol 48,000
Open Interest (OI) 2,08,000
Change in OI 3,200
Bid Price 2.55
Offer Price 3.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
CE230.00
2.30 -2.35 -50.54% 192.05
Previous Close 4.65
Open 2.30
High 2.30
Low 2.30
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 1.05
Offer Price 2.45
Bid Quantity 38,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE204.85
10.80 0.00 0.00% 183.55
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 7.20
Offer Price 11.15
Bid Quantity 25,600
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE209.85
7.00 0.00 0.00% 187.35
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 5.25
Offer Price 10.10
Bid Quantity 25,600
Offer Quantity 25,600

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