Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
203.55
Change Change %
-2.05 -1.00%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
203.55
Change Change %
-2.05 -1.00%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE210.00
7.90 0.50 6.76% 195.65
Previous Close 7.40
Open 5.30
High 8.40
Low 5.15
Vol 19,10,400
Open Interest (OI) 46,08,000
Change in OI 0
Bid Price 7.75
Offer Price 7.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE200.00
1.90 0.10 5.56% 201.65
Previous Close 1.80
Open 1.40
High 2.10
Low 1.15
Vol 60,41,600
Open Interest (OI) 53,63,200
Change in OI 0
Bid Price 1.80
Offer Price 1.90
Bid Quantity 9,600
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE205.00
4.20 0.15 3.70% 199.35
Previous Close 4.05
Open 2.80
High 4.60
Low 2.50
Vol 37,63,200
Open Interest (OI) 33,88,800
Change in OI 0
Bid Price 4.05
Offer Price 4.20
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE202.50
2.85 0.10 3.64% 200.70
Previous Close 2.75
Open 1.90
High 3.15
Low 1.70
Vol 9,98,400
Open Interest (OI) 7,29,600
Change in OI 0
Bid Price 2.70
Offer Price 2.85
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE207.50
5.75 0.10 1.77% 197.80
Previous Close 5.65
Open 4.05
High 6.40
Low 3.70
Vol 9,85,600
Open Interest (OI) 7,16,800
Change in OI 0
Bid Price 4.80
Offer Price 6.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE220.00
17.00 0.20 1.19% 186.55
Previous Close 16.80
Open 13.35
High 17.50
Low 13.25
Vol 2,68,800
Open Interest (OI) 35,13,600
Change in OI 0
Bid Price 16.70
Offer Price 17.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE230.00
26.50 0.15 0.57% 177.05
Previous Close 26.35
Open 23.85
High 26.50
Low 23.85
Vol 1,02,400
Open Interest (OI) 11,45,600
Change in OI 0
Bid Price 26.35
Offer Price 26.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE135.00
0.20 0.00 0.00% 203.35
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 0.05
Offer Price 0.15
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE225.00
21.65 0.00 0.00% 181.90
Previous Close 21.65
Open 18.85
High 21.65
Low 18.85
Vol 38,400
Open Interest (OI) 11,10,400
Change in OI 0
Bid Price 21.50
Offer Price 22.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE270.00
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 19,200
Open Interest (OI) 36,76,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE130.00
0.05 0.00 0.00% 203.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE197.50
9.20 0.00 0.00% 194.35
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 3.55
Offer Price 7.45
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE197.50
1.20 0.00 0.00% 202.35
Previous Close 1.20
Open 0.85
High 1.35
Low 0.80
Vol 9,98,400
Open Interest (OI) 5,88,800
Change in OI 0
Bid Price 1.10
Offer Price 1.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE140.00
0.05 0.00 0.00% 203.50
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 0.20
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE247.50
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,600
Open Interest (OI) 12,800
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
29-04-2021
OPTSTK
CE237.50
0.20 0.00 0.00% 203.35
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 54,400
Open Interest (OI) 2,08,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE192.50
0.55 0.00 0.00% 203.00
Previous Close 0.55
Open 0.45
High 0.60
Low 0.40
Vol 7,48,800
Open Interest (OI) 11,42,400
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 3,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE212.50
0.90 0.00 0.00% 202.65
Previous Close 0.90
Open 1.60
High 1.70
Low 0.85
Vol 21,60,000
Open Interest (OI) 12,67,200
Change in OI 0
Bid Price 0.85
Offer Price 0.90
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE160.00
0.10 0.00 0.00% 203.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,400
Open Interest (OI) 1,40,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,800
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE260.00
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 86,400
Open Interest (OI) 38,14,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,47,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE260.00
56.95 0.00 0.00% 146.60
Previous Close 56.95
Open 53.50
High 56.95
Low 53.50
Vol 9,600
Open Interest (OI) 89,600
Change in OI 0
Bid Price 49.05
Offer Price 59.25
Bid Quantity 60,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE262.50
0.20 0.00 0.00% 203.35
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 0.05
Offer Price 0.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE170.00
0.15 0.00 0.00% 203.40
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 12,800
Open Interest (OI) 2,59,200
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE250.00
44.50 0.00 0.00% 159.05
Previous Close 44.50
Open 43.50
High 44.50
Low 43.50
Vol 6,400
Open Interest (OI) 3,32,800
Change in OI 0
Bid Price 46.05
Offer Price 47.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE180.00
25.20 0.00 0.00% 178.35
Previous Close 25.20
Open 25.15
High 25.20
Low 25.15
Vol 6,400
Open Interest (OI) 86,400
Change in OI 0
Bid Price 22.95
Offer Price 24.10
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE180.00
0.20 0.00 0.00% 203.35
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 2,68,800
Open Interest (OI) 12,54,400
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,47,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE147.50
2.35 0.00 0.00% 201.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,600
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 25,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE275.00
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,600
Open Interest (OI) 6,46,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE240.00
36.25 0.00 0.00% 167.30
Previous Close 36.25
Open 34.20
High 36.65
Low 34.20
Vol 28,800
Open Interest (OI) 6,08,000
Change in OI 0
Bid Price 36.20
Offer Price 37.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE150.00
0.10 0.00 0.00% 203.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,66,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 64,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE272.50
0.05 0.00 0.00% 203.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,34,400
Change in OI 0
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
29-04-2021
OPTSTK
CE245.00
0.10 0.00 0.00% 203.45
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 83,200
Open Interest (OI) 7,45,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 48,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE252.50
0.10 0.00 0.00% 203.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,05,600
Open Interest (OI) 2,81,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE242.50
0.15 0.00 0.00% 203.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 9,600
Open Interest (OI) 3,20,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 32,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE222.50
16.90 0.00 0.00% 186.65
Previous Close 16.90
Open 16.90
High 16.90
Low 16.90
Vol 3,200
Open Interest (OI) 1,37,600
Change in OI 0
Bid Price 18.95
Offer Price 20.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE165.00
0.10 0.00 0.00% 203.45
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 0.15
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE235.00
0.20 0.00 0.00% 203.35
Previous Close 0.20
Open 0.25
High 0.30
Low 0.15
Vol 6,20,800
Open Interest (OI) 28,83,200
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,01,600
Offer Quantity 2,33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE235.00
30.20 0.00 0.00% 173.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,200
Change in OI 0
Bid Price 31.20
Offer Price 32.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE190.00
0.45 0.00 0.00% 203.10
Previous Close 0.45
Open 0.35
High 0.45
Low 0.25
Vol 14,68,800
Open Interest (OI) 24,64,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 6,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE187.50
0.30 0.00 0.00% 203.25
Previous Close 0.30
Open 0.20
High 0.40
Low 0.20
Vol 41,600
Open Interest (OI) 1,02,400
Change in OI 0
Bid Price 0.10
Offer Price 0.75
Bid Quantity 28,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE195.00
0.80 0.00 0.00% 202.75
Previous Close 0.80
Open 0.55
High 0.90
Low 0.50
Vol 19,96,800
Open Interest (OI) 17,40,800
Change in OI 0
Bid Price 0.80
Offer Price 0.85
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE232.50
0.20 0.00 0.00% 203.35
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 32,000
Open Interest (OI) 3,13,600
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,40,800
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE232.50
15.80 0.00 0.00% 187.75
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 28.75
Offer Price 29.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE255.00
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,37,600
Open Interest (OI) 6,01,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,21,600
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE265.00
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 3,80,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE277.50
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 2,91,200
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
29-04-2021
OPTSTK
CE227.50
0.25 0.00 0.00% 203.30
Previous Close 0.25
Open 0.40
High 0.40
Low 0.20
Vol 2,20,800
Open Interest (OI) 6,36,800
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE227.50
19.70 0.00 0.00% 183.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,600
Change in OI 0
Bid Price 23.80
Offer Price 25.00
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE175.00
0.20 0.00 0.00% 203.35
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 6,400
Open Interest (OI) 96,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE217.50
13.90 -0.05 -0.36% 189.65
Previous Close 13.95
Open 11.85
High 14.00
Low 11.85
Vol 19,200
Open Interest (OI) 2,65,600
Change in OI 0
Bid Price 14.10
Offer Price 15.00
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE190.00
13.90 -0.05 -0.36% 189.65
Previous Close 13.95
Open 14.90
High 14.90
Low 13.55
Vol 41,600
Open Interest (OI) 54,400
Change in OI 0
Bid Price 13.80
Offer Price 14.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE215.00
12.15 -0.05 -0.41% 191.40
Previous Close 12.20
Open 9.10
High 12.75
Low 9.10
Vol 2,27,200
Open Interest (OI) 23,58,400
Change in OI 0
Bid Price 11.90
Offer Price 12.30
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE212.50
9.65 -0.15 -1.53% 193.90
Previous Close 9.80
Open 7.15
High 10.25
Low 7.15
Vol 1,05,600
Open Interest (OI) 6,78,400
Change in OI 0
Bid Price 9.70
Offer Price 10.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE200.00
5.40 -0.10 -1.82% 198.15
Previous Close 5.50
Open 7.75
High 8.35
Low 4.85
Vol 19,13,600
Open Interest (OI) 13,44,000
Change in OI 0
Bid Price 5.20
Offer Price 5.45
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE207.50
1.80 -0.05 -2.70% 201.75
Previous Close 1.85
Open 3.60
High 3.60
Low 1.70
Vol 35,61,600
Open Interest (OI) 15,32,800
Change in OI 0
Bid Price 1.75
Offer Price 1.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE205.00
2.60 -0.10 -3.70% 200.95
Previous Close 2.70
Open 4.90
High 4.90
Low 2.40
Vol 93,18,400
Open Interest (OI) 28,80,000
Change in OI 0
Bid Price 2.55
Offer Price 2.65
Bid Quantity 19,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE202.50
3.75 -0.15 -3.85% 199.80
Previous Close 3.90
Open 6.10
High 6.30
Low 3.45
Vol 11,80,800
Open Interest (OI) 2,81,600
Change in OI 0
Bid Price 3.70
Offer Price 3.75
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE195.00
9.25 -0.45 -4.64% 194.30
Previous Close 9.70
Open 12.50
High 12.50
Low 8.85
Vol 1,05,600
Open Interest (OI) 1,40,800
Change in OI 0
Bid Price 8.95
Offer Price 9.70
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE210.00
1.25 -0.10 -7.41% 202.30
Previous Close 1.35
Open 2.20
High 2.40
Low 1.15
Vol 2,37,12,000
Open Interest (OI) 76,06,400
Change in OI 0
Bid Price 1.20
Offer Price 1.30
Bid Quantity 86,400
Offer Quantity 89,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE215.00
0.60 -0.05 -7.69% 202.95
Previous Close 0.65
Open 1.15
High 1.25
Low 0.60
Vol 1,10,01,600
Open Interest (OI) 82,78,400
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 41,600
Offer Quantity 1,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE217.50
0.50 -0.05 -9.09% 203.05
Previous Close 0.55
Open 0.95
High 0.95
Low 0.45
Vol 11,84,000
Open Interest (OI) 9,56,800
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE220.00
0.35 -0.05 -12.50% 203.20
Previous Close 0.40
Open 0.70
High 0.80
Low 0.35
Vol 1,63,90,400
Open Interest (OI) 1,44,35,200
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 5,40,800
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE222.50
0.30 -0.05 -14.29% 203.25
Previous Close 0.35
Open 0.60
High 0.60
Low 0.30
Vol 11,93,600
Open Interest (OI) 14,27,200
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 60,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE225.00
0.25 -0.05 -16.67% 203.30
Previous Close 0.30
Open 0.45
High 0.55
Low 0.25
Vol 26,52,800
Open Interest (OI) 63,29,600
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,10,400
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE185.00
0.20 -0.05 -20.00% 203.35
Previous Close 0.25
Open 0.25
High 0.30
Low 0.20
Vol 1,12,000
Open Interest (OI) 4,00,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 80,000
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE230.00
0.20 -0.05 -20.00% 203.35
Previous Close 0.25
Open 0.40
High 0.40
Low 0.20
Vol 48,12,800
Open Interest (OI) 97,44,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,59,200
Offer Quantity 2,20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE240.00
0.15 -0.05 -25.00% 203.40
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 29,12,000
Open Interest (OI) 64,38,400
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,32,000
Offer Quantity 6,62,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE250.00
0.05 -0.05 -50.00% 203.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 9,63,200
Open Interest (OI) 80,83,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 23,20,000
Offer Quantity 2,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE250.00
0.75 0.05 7.14% 202.80
Previous Close 0.70
Open 0.90
High 0.90
Low 0.65
Vol 1,56,800
Open Interest (OI) 12,12,800
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE240.00
1.15 0.05 4.55% 202.40
Previous Close 1.10
Open 1.45
High 1.45
Low 1.00
Vol 4,09,600
Open Interest (OI) 11,36,000
Change in OI 0
Bid Price 1.05
Offer Price 1.20
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE205.00
8.20 0.35 4.46% 195.35
Previous Close 7.85
Open 6.90
High 8.40
Low 6.35
Vol 4,67,200
Open Interest (OI) 3,90,400
Change in OI 0
Bid Price 7.20
Offer Price 10.80
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE200.00
5.40 0.15 2.86% 198.15
Previous Close 5.25
Open 4.40
High 5.55
Low 4.25
Vol 7,84,000
Open Interest (OI) 20,03,200
Change in OI 0
Bid Price 5.25
Offer Price 5.50
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE210.00
11.05 0.15 1.38% 192.50
Previous Close 10.90
Open 9.25
High 11.40
Low 9.00
Vol 2,62,400
Open Interest (OI) 12,32,000
Change in OI 0
Bid Price 10.20
Offer Price 11.20
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE135.00
61.55 0.00 0.00% 142.00
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 63.20
Offer Price 78.95
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE135.00
0.05 0.00 0.00% 203.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE225.00
2.10 0.00 0.00% 201.45
Previous Close 2.10
Open 2.75
High 2.75
Low 2.05
Vol 2,14,400
Open Interest (OI) 3,32,800
Change in OI 0
Bid Price 2.05
Offer Price 2.15
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE225.00
13.80 0.00 0.00% 189.75
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 16.40
Offer Price 27.60
Bid Quantity 60,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE270.00
0.45 0.00 0.00% 203.10
Previous Close 0.45
Open 0.50
High 0.55
Low 0.45
Vol 48,000
Open Interest (OI) 3,58,400
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 19,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE245.00
1.45 0.00 0.00% 202.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.70
Offer Price 1.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE140.00
0.25 0.00 0.00% 203.30
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 0.05
Offer Price 0.00
Bid Quantity 6,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE185.00
16.60 0.00 0.00% 186.95
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 18.05
Offer Price 26.10
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE185.00
1.30 0.00 0.00% 202.25
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 0.40
Offer Price 1.80
Bid Quantity 60,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE220.00
18.00 0.00 0.00% 185.55
Previous Close 18.00
Open 15.70
High 18.95
Low 15.70
Vol 54,400
Open Interest (OI) 3,29,600
Change in OI 0
Bid Price 17.85
Offer Price 19.00
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE217.50
11.10 0.00 0.00% 192.45
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 0.25
Offer Price 5.05
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE222.50
2.30 0.00 0.00% 201.25
Previous Close 2.30
Open 2.50
High 2.50
Low 1.60
Vol 9,600
Open Interest (OI) 16,000
Change in OI 0
Bid Price 2.25
Offer Price 3.45
Bid Quantity 3,200
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE260.00
0.50 0.00 0.00% 203.05
Previous Close 0.50
Open 0.55
High 0.55
Low 0.50
Vol 22,400
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 0.35
Offer Price 0.60
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE260.00
50.00 0.00 0.00% 153.55
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 48.55
Offer Price 60.75
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE235.00
1.95 0.00 0.00% 201.60
Previous Close 1.95
Open 1.95
High 1.95
Low 1.95
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.95
Offer Price 1.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE235.00
24.75 0.00 0.00% 178.80
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 26.45
Offer Price 36.45
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE170.00
0.50 0.00 0.00% 203.05
Previous Close 0.50
Open 0.55
High 0.70
Low 0.50
Vol 25,600
Open Interest (OI) 73,600
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE195.00
14.00 0.00 0.00% 189.55
Previous Close 14.00
Open 14.00
High 14.00
Low 14.00
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 7.20
Offer Price 14.20
Bid Quantity 60,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE195.00
3.20 0.00 0.00% 200.35
Previous Close 3.20
Open 2.75
High 3.40
Low 2.70
Vol 1,95,200
Open Interest (OI) 3,20,000
Change in OI 0
Bid Price 3.10
Offer Price 3.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE250.00
36.75 0.00 0.00% 166.80
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 38.80
Offer Price 52.20
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE240.00
37.00 0.00 0.00% 166.55
Previous Close 37.00
Open 36.50
High 37.00
Low 36.50
Vol 9,600
Open Interest (OI) 1,47,200
Change in OI 0
Bid Price 33.00
Offer Price 39.65
Bid Quantity 3,200
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE227.50
4.00 0.00 0.00% 199.55
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 3,200
Open Interest (OI) 16,000
Change in OI 0
Bid Price 1.20
Offer Price 2.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE150.00
1.30 0.00 0.00% 202.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE215.00
14.50 -0.05 -0.34% 189.05
Previous Close 14.55
Open 12.80
High 14.75
Low 12.80
Vol 38,400
Open Interest (OI) 9,18,400
Change in OI 0
Bid Price 13.25
Offer Price 15.85
Bid Quantity 9,600
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE200.00
9.95 -0.05 -0.50% 193.60
Previous Close 10.00
Open 11.85
High 12.30
Low 9.50
Vol 5,34,400
Open Interest (OI) 7,29,600
Change in OI 0
Bid Price 9.65
Offer Price 10.00
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE230.00
26.20 -0.15 -0.57% 177.35
Previous Close 26.35
Open 24.00
High 26.50
Low 24.00
Vol 48,000
Open Interest (OI) 92,800
Change in OI 0
Bid Price 25.90
Offer Price 28.05
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE205.00
7.60 -0.10 -1.30% 195.95
Previous Close 7.70
Open 9.50
High 9.50
Low 7.20
Vol 5,05,600
Open Interest (OI) 3,87,200
Change in OI 0
Bid Price 7.35
Offer Price 7.65
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE190.00
2.05 -0.05 -2.38% 201.50
Previous Close 2.10
Open 1.90
High 2.10
Low 1.70
Vol 2,33,600
Open Interest (OI) 8,48,000
Change in OI 0
Bid Price 2.00
Offer Price 2.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE215.00
4.00 -0.10 -2.44% 199.55
Previous Close 4.10
Open 4.95
High 5.40
Low 3.90
Vol 6,94,400
Open Interest (OI) 5,21,600
Change in OI 0
Bid Price 3.95
Offer Price 4.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE230.00
1.60 -0.05 -3.03% 201.95
Previous Close 1.65
Open 2.00
High 2.00
Low 1.55
Vol 4,35,200
Open Interest (OI) 11,16,800
Change in OI 0
Bid Price 1.55
Offer Price 1.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE220.00
2.90 -0.10 -3.33% 200.65
Previous Close 3.00
Open 3.80
High 3.80
Low 2.85
Vol 12,64,000
Open Interest (OI) 21,85,600
Change in OI 0
Bid Price 2.90
Offer Price 3.05
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE210.00
5.40 -0.20 -3.57% 198.15
Previous Close 5.60
Open 7.00
High 7.30
Low 5.40
Vol 13,31,200
Open Interest (OI) 18,94,400
Change in OI 0
Bid Price 5.40
Offer Price 5.55
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE180.00
0.90 -0.05 -5.26% 202.65
Previous Close 0.95
Open 1.00
High 1.10
Low 0.90
Vol 1,31,200
Open Interest (OI) 4,25,600
Change in OI 0
Bid Price 0.85
Offer Price 1.10
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE200.00
7.95 0.05 0.63% 195.60
Previous Close 7.90
Open 7.20
High 8.00
Low 7.05
Vol 1,50,400
Open Interest (OI) 8,96,000
Change in OI 0
Bid Price 7.70
Offer Price 8.00
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE230.00
3.30 0.00 0.00% 200.25
Previous Close 3.30
Open 3.50
High 3.50
Low 2.80
Vol 19,200
Open Interest (OI) 1,53,600
Change in OI 0
Bid Price 2.70
Offer Price 3.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE205.00
8.50 0.00 0.00% 195.05
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 8.50
Offer Price 12.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE190.00
3.70 0.00 0.00% 199.85
Previous Close 3.70
Open 3.50
High 3.85
Low 3.05
Vol 54,400
Open Interest (OI) 92,800
Change in OI 0
Bid Price 3.50
Offer Price 3.70
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE215.00
6.00 0.00 0.00% 197.55
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 4.65
Offer Price 0.00
Bid Quantity 9,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE215.00
10.05 0.00 0.00% 193.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 29.00
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE250.00
1.40 0.00 0.00% 202.15
Previous Close 1.40
Open 1.65
High 1.65
Low 1.30
Vol 28,800
Open Interest (OI) 3,20,000
Change in OI 0
Bid Price 1.35
Offer Price 1.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE180.00
2.50 0.00 0.00% 201.05
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 3,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 1.35
Offer Price 2.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE210.00
14.40 0.00 0.00% 189.15
Previous Close 14.40
Open 12.50
High 14.40
Low 12.50
Vol 22,400
Open Interest (OI) 1,15,200
Change in OI 0
Bid Price 13.00
Offer Price 14.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE220.00
20.00 0.00 0.00% 183.55
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 13.10
Offer Price 33.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE207.50
14.50 0.00 0.00% 189.05
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 4.05
Offer Price 18.50
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE210.00
7.20 -0.15 -2.04% 196.35
Previous Close 7.35
Open 9.25
High 9.25
Low 7.20
Vol 60,800
Open Interest (OI) 3,07,200
Change in OI 0
Bid Price 7.00
Offer Price 8.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE200.00
10.80 -0.25 -2.26% 192.75
Previous Close 11.05
Open 12.80
High 13.20
Low 10.50
Vol 1,40,800
Open Interest (OI) 2,56,000
Change in OI 0
Bid Price 10.90
Offer Price 11.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE220.00
4.55 -0.15 -3.19% 199.00
Previous Close 4.70
Open 5.25
High 5.70
Low 4.50
Vol 73,600
Open Interest (OI) 2,81,600
Change in OI 0
Bid Price 4.55
Offer Price 4.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE240.00
1.80 -0.15 -7.69% 201.75
Previous Close 1.95
Open 1.85
High 2.15
Low 1.80
Vol 41,600
Open Interest (OI) 1,24,800
Change in OI 0
Bid Price 1.75
Offer Price 2.10
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