Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
170.75
Change Change %
4.20 2.52%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
170.80
Change Change %
4.20 2.52%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE160.00
13.50 2.50 22.73% 157.25
Previous Close 11.00
Open 11.45
High 13.65
Low 11.20
Vol 5,85,600
Open Interest (OI) 4,92,800
Change in OI -64,000
Bid Price 13.40
Offer Price 13.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE165.00
9.75 1.70 21.12% 161.00
Previous Close 8.05
Open 8.55
High 10.00
Low 8.10
Vol 6,30,400
Open Interest (OI) 2,30,400
Change in OI -41,600
Bid Price 9.50
Offer Price 9.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE187.50
18.65 3.15 20.32% 152.10
Previous Close 15.50
Open 20.20
High 20.20
Low 18.65
Vol 9,600
Open Interest (OI) 41,600
Change in OI 0
Bid Price 13.45
Offer Price 18.60
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE170.00
6.90 1.15 20.00% 163.85
Previous Close 5.75
Open 6.25
High 7.15
Low 5.50
Vol 68,83,200
Open Interest (OI) 30,65,600
Change in OI 6,52,800
Bid Price 6.85
Offer Price 6.90
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE167.50
8.15 1.35 19.85% 162.60
Previous Close 6.80
Open 7.20
High 8.45
Low 7.15
Vol 3,93,600
Open Interest (OI) 2,20,800
Change in OI -48,000
Bid Price 8.05
Offer Price 8.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE177.50
3.80 0.55 16.92% 166.95
Previous Close 3.25
Open 3.85
High 4.10
Low 3.15
Vol 7,45,600
Open Interest (OI) 3,87,200
Change in OI 51,200
Bid Price 3.75
Offer Price 3.95
Bid Quantity 6,400
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE172.50
5.55 0.80 16.84% 165.20
Previous Close 4.75
Open 5.30
High 5.90
Low 4.65
Vol 11,77,600
Open Interest (OI) 4,00,000
Change in OI 57,600
Bid Price 5.50
Offer Price 5.75
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE175.00
4.70 0.65 16.05% 166.05
Previous Close 4.05
Open 4.45
High 4.90
Low 3.75
Vol 58,49,600
Open Interest (OI) 32,57,600
Change in OI 96,000
Bid Price 4.60
Offer Price 4.70
Bid Quantity 35,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE150.00
21.90 3.00 15.87% 148.85
Previous Close 18.90
Open 21.00
High 22.10
Low 19.00
Vol 73,600
Open Interest (OI) 1,02,400
Change in OI 22,400
Bid Price 21.65
Offer Price 22.50
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE180.00
3.10 0.35 12.73% 167.65
Previous Close 2.75
Open 3.00
High 3.35
Low 2.45
Vol 1,15,45,600
Open Interest (OI) 72,54,400
Change in OI 7,39,200
Bid Price 3.10
Offer Price 3.15
Bid Quantity 38,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE182.50
2.50 0.20 8.70% 168.25
Previous Close 2.30
Open 2.45
High 2.75
Low 2.10
Vol 3,39,200
Open Interest (OI) 4,22,400
Change in OI 48,000
Bid Price 2.35
Offer Price 2.60
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE185.00
2.05 0.15 7.89% 168.70
Previous Close 1.90
Open 2.25
High 2.25
Low 1.65
Vol 28,19,200
Open Interest (OI) 34,01,600
Change in OI 5,72,800
Bid Price 2.00
Offer Price 2.05
Bid Quantity 35,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE205.00
0.60 0.00 0.00% 170.15
Previous Close 0.60
Open 0.60
High 0.65
Low 0.45
Vol 9,69,600
Open Interest (OI) 8,80,000
Change in OI 2,52,800
Bid Price 0.55
Offer Price 0.60
Bid Quantity 35,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE215.00
46.50 0.00 0.00% 124.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,800
Change in OI 0
Bid Price 37.70
Offer Price 51.05
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE197.50
0.85 0.00 0.00% 169.90
Previous Close 0.85
Open 0.80
High 0.85
Low 0.80
Vol 9,600
Open Interest (OI) 38,400
Change in OI 3,200
Bid Price 0.75
Offer Price 0.95
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% 152.45
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 31.30
Offer Price 42.70
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE230.00
0.15 0.00 0.00% 170.60
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 15,16,800
Open Interest (OI) 19,87,200
Change in OI 4,64,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,17,600
Offer Quantity 4,35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE192.50
15.80 0.00 0.00% 154.95
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 10.70
Offer Price 41.40
Bid Quantity 12,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE182.50
17.00 0.00 0.00% 153.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,02,400
Change in OI 0
Bid Price 11.50
Offer Price 13.95
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE235.00
0.10 0.00 0.00% 170.65
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 67,200
Open Interest (OI) 5,40,800
Change in OI 64,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,67,200
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE190.00
1.40 0.00 0.00% 169.35
Previous Close 1.40
Open 1.50
High 1.65
Low 1.20
Vol 61,82,400
Open Interest (OI) 54,75,200
Change in OI 7,68,000
Bid Price 1.35
Offer Price 1.40
Bid Quantity 41,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE187.50
1.65 0.00 0.00% 169.10
Previous Close 1.65
Open 1.75
High 1.95
Low 1.40
Vol 1,82,400
Open Interest (OI) 2,20,800
Change in OI 38,400
Bid Price 1.65
Offer Price 1.75
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE195.00
0.95 0.00 0.00% 169.80
Previous Close 0.95
Open 1.15
High 1.15
Low 0.85
Vol 23,07,200
Open Interest (OI) 21,18,400
Change in OI 1,92,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 70,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE205.00
34.00 -0.30 -0.87% 136.75
Previous Close 34.30
Open 32.90
High 34.00
Low 32.90
Vol 6,400
Open Interest (OI) 44,800
Change in OI 3,200
Bid Price 32.95
Offer Price 38.10
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE220.00
51.00 -1.00 -1.92% 119.75
Previous Close 52.00
Open 49.50
High 51.20
Low 49.50
Vol 9,600
Open Interest (OI) 89,600
Change in OI -3,200
Bid Price 42.05
Offer Price 55.80
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE192.50
1.10 -0.05 -4.35% 169.65
Previous Close 1.15
Open 1.20
High 1.25
Low 0.95
Vol 1,44,000
Open Interest (OI) 1,95,200
Change in OI 38,400
Bid Price 1.00
Offer Price 2.55
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE230.00
58.75 -2.75 -4.47% 112.00
Previous Close 61.50
Open 60.15
High 60.15
Low 58.75
Vol 9,600
Open Interest (OI) 7,39,200
Change in OI -6,400
Bid Price 54.40
Offer Price 62.80
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE200.00
0.75 -0.05 -6.25% 170.00
Previous Close 0.80
Open 0.90
High 0.95
Low 0.65
Vol 64,48,000
Open Interest (OI) 82,49,600
Change in OI 13,34,400
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,76,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE210.00
38.25 -2.75 -6.71% 132.50
Previous Close 41.00
Open 40.15
High 40.15
Low 38.25
Vol 6,400
Open Interest (OI) 1,60,000
Change in OI -3,200
Bid Price 36.35
Offer Price 40.35
Bid Quantity 6,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE200.00
30.00 -2.75 -8.40% 140.75
Previous Close 32.75
Open 30.40
High 31.50
Low 30.00
Vol 32,000
Open Interest (OI) 8,86,400
Change in OI 9,600
Bid Price 28.85
Offer Price 30.20
Bid Quantity 3,200
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE195.00
25.10 -3.10 -10.99% 145.65
Previous Close 28.20
Open 26.50
High 26.50
Low 25.10
Vol 16,000
Open Interest (OI) 4,92,800
Change in OI -6,400
Bid Price 22.45
Offer Price 26.85
Bid Quantity 32,000
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE190.00
20.85 -2.60 -11.09% 149.90
Previous Close 23.45
Open 22.65
High 22.85
Low 20.25
Vol 73,600
Open Interest (OI) 16,60,800
Change in OI 0
Bid Price 19.55
Offer Price 20.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE135.00
0.25 -0.05 -16.67% 170.50
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 22,400
Open Interest (OI) 22,400
Change in OI 19,200
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE185.00
15.50 -3.60 -18.85% 155.25
Previous Close 19.10
Open 16.45
High 18.00
Low 15.45
Vol 64,000
Open Interest (OI) 11,74,400
Change in OI 9,600
Bid Price 15.50
Offer Price 15.80
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE210.00
0.40 -0.10 -20.00% 170.35
Previous Close 0.50
Open 0.40
High 0.50
Low 0.35
Vol 7,45,600
Open Interest (OI) 17,15,200
Change in OI 1,34,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 4,16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE180.00
11.75 -3.35 -22.19% 159.00
Previous Close 15.10
Open 14.70
High 14.70
Low 11.55
Vol 4,38,400
Open Interest (OI) 39,10,400
Change in OI -48,000
Bid Price 11.55
Offer Price 11.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE177.50
9.80 -3.45 -26.04% 160.95
Previous Close 13.25
Open 11.35
High 12.50
Low 9.75
Vol 60,800
Open Interest (OI) 1,60,000
Change in OI -12,800
Bid Price 9.80
Offer Price 10.10
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
8.45 -3.05 -26.52% 162.30
Previous Close 11.50
Open 11.35
High 11.35
Low 8.10
Vol 9,12,000
Open Interest (OI) 19,71,200
Change in OI -80,000
Bid Price 8.20
Offer Price 8.40
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
0.25 -0.10 -28.57% 170.50
Previous Close 0.35
Open 0.40
High 0.40
Low 0.25
Vol 3,16,800
Open Interest (OI) 2,78,400
Change in OI 89,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,28,000
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE220.00
0.25 -0.10 -28.57% 170.50
Previous Close 0.35
Open 0.35
High 0.35
Low 0.15
Vol 13,18,400
Open Interest (OI) 15,32,800
Change in OI 5,02,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,56,000
Offer Quantity 4,99,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE172.50
6.80 -2.95 -30.26% 163.95
Previous Close 9.75
Open 8.35
High 9.10
Low 6.75
Vol 2,11,200
Open Interest (OI) 2,75,200
Change in OI -48,000
Bid Price 4.60
Offer Price 6.95
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE170.00
5.55 -2.65 -32.32% 165.20
Previous Close 8.20
Open 7.55
High 8.20
Low 5.45
Vol 25,60,000
Open Interest (OI) 36,89,600
Change in OI 1,44,000
Bid Price 5.45
Offer Price 5.60
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE167.50
4.40 -2.40 -35.29% 166.35
Previous Close 6.80
Open 5.70
High 6.35
Low 4.30
Vol 5,98,400
Open Interest (OI) 4,60,800
Change in OI 60,800
Bid Price 4.35
Offer Price 4.40
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE145.00
0.50 -0.30 -37.50% 170.25
Previous Close 0.80
Open 0.80
High 0.80
Low 0.50
Vol 1,34,400
Open Interest (OI) 73,600
Change in OI 48,000
Bid Price 0.45
Offer Price 0.60
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE165.00
3.45 -2.10 -37.84% 167.30
Previous Close 5.55
Open 5.55
High 5.60
Low 3.40
Vol 24,76,800
Open Interest (OI) 16,86,400
Change in OI 1,88,800
Bid Price 3.45
Offer Price 3.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE162.50
2.70 -1.80 -40.00% 168.05
Previous Close 4.50
Open 3.70
High 4.10
Low 2.65
Vol 3,36,000
Open Interest (OI) 2,68,800
Change in OI 1,37,600
Bid Price 2.10
Offer Price 2.75
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE160.00
2.15 -1.45 -40.28% 168.60
Previous Close 3.60
Open 3.40
High 3.45
Low 2.05
Vol 32,64,000
Open Interest (OI) 23,64,800
Change in OI -35,200
Bid Price 2.05
Offer Price 2.15
Bid Quantity 22,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE157.50
1.60 -1.35 -45.76% 169.15
Previous Close 2.95
Open 2.25
High 2.55
Low 1.60
Vol 89,600
Open Interest (OI) 67,200
Change in OI 64,000
Bid Price 0.55
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
PE155.00
1.20 -1.10 -47.83% 169.55
Previous Close 2.30
Open 2.00
High 2.05
Low 1.15
Vol 10,52,800
Open Interest (OI) 5,28,000
Change in OI 2,59,200
Bid Price 1.15
Offer Price 1.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE150.00
0.70 -0.65 -48.15% 170.05
Previous Close 1.35
Open 1.35
High 1.45
Low 0.70
Vol 15,23,200
Open Interest (OI) 14,68,800
Change in OI 2,08,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 12,800
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE140.00
0.35 -0.40 -53.33% 170.40
Previous Close 0.75
Open 0.65
High 0.65
Low 0.30
Vol 3,74,400
Open Interest (OI) 2,04,800
Change in OI 1,15,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 64,000
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE225.00
0.10 -0.15 -60.00% 170.65
Previous Close 0.25
Open 0.15
High 0.20
Low 0.10
Vol 4,67,200
Open Interest (OI) 2,65,600
Change in OI 2,01,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,80,000
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE155.00
17.00 -26.05 -60.51% 153.75
Previous Close 43.05
Open 16.20
High 17.00
Low 16.20
Vol 9,600
Open Interest (OI) 6,400
Change in OI 0
Bid Price 16.75
Offer Price 20.85
Bid Quantity 12,800
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE232.50
0.05 -4.00 -98.77% 170.70
Previous Close 4.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 86,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE180.00
6.20 0.95 18.10% 164.55
Previous Close 5.25
Open 6.00
High 6.40
Low 5.25
Vol 67,200
Open Interest (OI) 64,000
Change in OI 38,400
Bid Price 6.00
Offer Price 6.20
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 0.00 0.00% 163.75
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 7.05
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
PE170.00
8.50 -0.55 -6.08% 162.25
Previous Close 9.05
Open 8.60
High 9.80
Low 8.50
Vol 1,24,800
Open Interest (OI) 1,85,600
Change in OI 57,600
Bid Price 8.35
Offer Price 8.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE160.00
4.50 -0.85 -15.89% 166.25
Previous Close 5.35
Open 4.50
High 4.50
Low 4.50
Vol 6,400
Open Interest (OI) 12,800
Change in OI 6,400
Bid Price 3.30
Offer Price 4.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE165.00
12.75 -22.70 -64.03% 158.00
Previous Close 35.45
Open 12.75
High 12.75
Low 12.75
Vol 3,200
Open Interest (OI) 3,200
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
26-11-2020
OPTSTK
CE170.00
10.20 -21.65 -67.97% 160.55
Previous Close 31.85
Open 11.20
High 11.20
Low 10.20
Vol 9,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.00
Offer Price 14.95
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE190.00
3.50 -16.10 -82.14% 167.25
Previous Close 19.60
Open 3.50
High 3.50
Low 3.50
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 2.85
Offer Price 4.50
Bid Quantity 6,400
Offer Quantity 6,400

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