Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
169.15
Change Change %
-3.35 -1.94%

Updated:24 Sep, 2020, 11:29 AM IST

BSE
169.35
Change Change %
-3.20 -1.85%

Updated:24 Sep, 2020, 11:35 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE170.00
1.30 1.00 333.33% 167.85
Previous Close 0.30
Open 0.65
High 1.65
Low 0.35
Vol 16,19,200
Open Interest (OI) 7,80,800
Change in OI -2,52,800
Bid Price 1.35
Offer Price 1.45
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE172.35
3.95 2.95 295.00% 165.20
Previous Close 1.00
Open 1.60
High 3.95
Low 0.35
Vol 9,600
Open Interest (OI) 16,000
Change in OI 3,200
Bid Price 2.65
Offer Price 5.25
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE172.50
3.05 2.25 281.25% 166.10
Previous Close 0.80
Open 2.50
High 3.85
Low 1.00
Vol 1,37,600
Open Interest (OI) 70,400
Change in OI -35,200
Bid Price 3.00
Offer Price 3.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE169.85
0.85 0.55 183.33% 168.30
Previous Close 0.30
Open 0.55
High 0.85
Low 0.55
Vol 6,400
Open Interest (OI) 3,200
Change in OI -3,200
Bid Price 1.00
Offer Price 3.70
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE175.00
5.75 3.30 134.69% 163.40
Previous Close 2.45
Open 2.40
High 6.05
Low 2.40
Vol 4,44,800
Open Interest (OI) 8,70,400
Change in OI -2,46,400
Bid Price 5.90
Offer Price 6.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE174.85
5.70 3.20 128.00% 163.45
Previous Close 2.50
Open 4.50
High 5.75
Low 4.50
Vol 16,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 4.40
Offer Price 7.00
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE160.00
0.10 0.05 100.00% 169.05
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 57,600
Open Interest (OI) 4,38,400
Change in OI -35,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 28,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE214.85
0.10 0.05 100.00% 169.05
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 12,800
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE177.50
8.30 3.65 78.49% 160.85
Previous Close 4.65
Open 6.50
High 8.65
Low 6.45
Vol 1,24,800
Open Interest (OI) 1,34,400
Change in OI -67,200
Bid Price 8.25
Offer Price 9.05
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE182.35
12.20 5.10 71.83% 156.95
Previous Close 7.10
Open 12.20
High 12.20
Low 12.20
Vol 3,200
Open Interest (OI) 1,85,600
Change in OI 0
Bid Price 12.85
Offer Price 13.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE179.85
12.50 5.00 66.67% 156.65
Previous Close 7.50
Open 9.40
High 12.65
Low 9.40
Vol 12,800
Open Interest (OI) 1,21,600
Change in OI -9,600
Bid Price 8.15
Offer Price 11.10
Bid Quantity 35,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE184.85
15.80 6.25 65.45% 153.35
Previous Close 9.55
Open 31.00
High 31.00
Low 14.50
Vol 22,400
Open Interest (OI) 1,72,800
Change in OI 0
Bid Price 15.40
Offer Price 16.10
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE180.00
10.95 3.90 55.32% 158.20
Previous Close 7.05
Open 9.00
High 11.30
Low 9.00
Vol 4,80,000
Open Interest (OI) 22,04,800
Change in OI -3,10,400
Bid Price 10.65
Offer Price 11.25
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE182.50
12.50 3.00 31.58% 156.65
Previous Close 9.50
Open 12.50
High 12.50
Low 12.50
Vol 6,400
Open Interest (OI) 2,04,800
Change in OI -3,200
Bid Price 13.20
Offer Price 13.75
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE185.00
15.90 3.80 31.40% 153.25
Previous Close 12.10
Open 14.10
High 16.20
Low 14.10
Vol 2,49,600
Open Interest (OI) 17,69,600
Change in OI -1,76,000
Bid Price 15.75
Offer Price 16.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE187.50
19.00 4.00 26.67% 150.15
Previous Close 15.00
Open 16.10
High 20.45
Low 16.10
Vol 32,000
Open Interest (OI) 2,46,400
Change in OI -12,800
Bid Price 18.20
Offer Price 19.60
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE189.85
20.95 3.90 22.87% 148.20
Previous Close 17.05
Open 20.00
High 21.05
Low 20.00
Vol 9,600
Open Interest (OI) 1,02,400
Change in OI -3,200
Bid Price 20.30
Offer Price 21.05
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE190.00
20.85 3.70 21.57% 148.30
Previous Close 17.15
Open 32.95
High 32.95
Low 18.85
Vol 5,05,600
Open Interest (OI) 28,28,800
Change in OI -2,36,800
Bid Price 20.85
Offer Price 21.25
Bid Quantity 3,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE192.35
23.05 4.05 21.32% 146.10
Previous Close 19.00
Open 22.55
High 23.05
Low 22.55
Vol 6,400
Open Interest (OI) 1,15,200
Change in OI 0
Bid Price 22.95
Offer Price 23.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE192.50
23.80 4.10 20.81% 145.35
Previous Close 19.70
Open 22.00
High 23.80
Low 22.00
Vol 22,400
Open Interest (OI) 1,98,400
Change in OI -12,800
Bid Price 22.85
Offer Price 24.50
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE195.00
26.00 3.80 17.12% 143.15
Previous Close 22.20
Open 24.25
High 26.30
Low 24.20
Vol 2,17,600
Open Interest (OI) 9,15,200
Change in OI -89,600
Bid Price 25.35
Offer Price 26.15
Bid Quantity 25,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE200.00
31.00 3.95 14.60% 138.15
Previous Close 27.05
Open 29.00
High 31.35
Low 29.00
Vol 2,68,800
Open Interest (OI) 6,30,400
Change in OI -1,88,800
Bid Price 30.75
Offer Price 32.50
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE197.50
28.55 3.55 14.20% 140.60
Previous Close 25.00
Open 28.00
High 28.55
Low 28.00
Vol 22,400
Open Interest (OI) 2,88,000
Change in OI -6,400
Bid Price 27.65
Offer Price 28.70
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE205.00
36.20 4.00 12.42% 132.95
Previous Close 32.20
Open 35.00
High 36.20
Low 34.80
Vol 19,200
Open Interest (OI) 80,000
Change in OI -16,000
Bid Price 35.55
Offer Price 37.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE210.00
41.50 4.45 12.01% 127.65
Previous Close 37.05
Open 41.00
High 41.50
Low 41.00
Vol 32,000
Open Interest (OI) 73,600
Change in OI -12,800
Bid Price 40.35
Offer Price 41.40
Bid Quantity 6,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE215.00
46.20 4.00 9.48% 122.95
Previous Close 42.20
Open 45.00
High 46.20
Low 45.00
Vol 9,600
Open Interest (OI) 54,400
Change in OI 0
Bid Price 45.40
Offer Price 46.85
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE230.00
60.75 3.70 6.49% 108.40
Previous Close 57.05
Open 60.75
High 60.75
Low 60.75
Vol 3,200
Open Interest (OI) 1,47,200
Change in OI -3,200
Bid Price 60.55
Offer Price 62.80
Bid Quantity 9,600
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE220.00
51.00 3.00 6.25% 118.15
Previous Close 48.00
Open 51.00
High 51.00
Low 51.00
Vol 6,400
Open Interest (OI) 80,000
Change in OI 0
Bid Price 50.40
Offer Price 52.90
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE162.50
0.10 0.00 0.00% 169.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE207.35
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE215.00
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,000
Open Interest (OI) 17,34,400
Change in OI 3,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE192.35
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 60,800
Open Interest (OI) 6,01,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE197.50
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 38,400
Open Interest (OI) 6,78,400
Change in OI 6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE194.85
0.10 0.00 0.00% 169.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,94,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,79,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE194.85
17.90 0.00 0.00% 151.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,15,200
Change in OI 0
Bid Price 25.15
Offer Price 29.40
Bid Quantity 38,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE217.50
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE207.50
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,600
Open Interest (OI) 86,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE139.85
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE162.35
0.50 0.00 0.00% 168.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.70
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE202.50
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,000
Open Interest (OI) 2,30,400
Change in OI -6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE202.50
28.00 0.00 0.00% 141.15
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 13.40
Offer Price 36.80
Bid Quantity 16,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE150.00
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE197.35
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 6,40,000
Change in OI -3,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,23,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE197.35
24.60 0.00 0.00% 144.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,20,800
Change in OI 0
Bid Price 26.20
Offer Price 34.80
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE217.35
33.30 0.00 0.00% 135.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 41.00
Offer Price 54.45
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE199.85
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 32,000
Open Interest (OI) 3,32,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 89,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE199.85
21.60 0.00 0.00% 147.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,200
Change in OI 0
Bid Price 22.80
Offer Price 33.85
Bid Quantity 25,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE159.85
2.75 0.00 0.00% 166.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.10
Offer Price 21.25
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE222.50
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE165.00
0.10 0.00 0.00% 169.05
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 89,600
Open Interest (OI) 1,50,400
Change in OI 9,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 35,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE209.85
0.10 0.00 0.00% 169.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE209.85
16.10 0.00 0.00% 153.05
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 34.15
Offer Price 45.60
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE232.50
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,800
Open Interest (OI) 5,40,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE205.00
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 38,400
Open Interest (OI) 33,63,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,15,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE219.85
0.30 0.00 0.00% 168.85
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE187.35
13.40 0.00 0.00% 155.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,800
Change in OI 0
Bid Price 18.10
Offer Price 20.75
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE202.35
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,41,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE140.00
0.25 0.00 0.00% 168.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE185.00
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,32,000
Open Interest (OI) 42,17,600
Change in OI -2,24,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 31,64,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE220.00
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,000
Open Interest (OI) 33,31,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,800
Open Interest (OI) 49,92,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,84,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE212.50
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE214.85
20.90 0.00 0.00% 148.25
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 41.30
Offer Price 49.20
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE147.50
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE210.00
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 38,400
Open Interest (OI) 52,86,400
Change in OI 12,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE142.35
46.00 0.00 0.00% 123.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 11.50
Offer Price 0.00
Bid Quantity 19,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE167.50
0.70 0.00 0.00% 168.45
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 0.15
Offer Price 3.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE132.35
0.05 0.00 0.00% 169.10
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
24-09-2020
OPTSTK
CE182.35
0.10 0.00 0.00% 169.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 89,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE204.85
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE182.50
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 41,600
Open Interest (OI) 7,71,200
Change in OI -6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,05,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE177.35
3.30 0.00 0.00% 165.85
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 5.80
Offer Price 10.45
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE144.85
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 169.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,72,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE155.00
0.05 0.00 0.00% 169.10
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE184.85
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,800
Open Interest (OI) 4,48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE187.50
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 51,200
Open Interest (OI) 3,48,800
Change in OI -9,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE200.00
0.05 0.00 0.00% 169.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,39,200
Open Interest (OI) 1,11,55,200
Change in OI 51,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 43,07,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE189.85
0.05 -0.05 -50.00% 169.10
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 9,600
Open Interest (OI) 3,93,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,66,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE190.00
0.05 -0.05 -50.00% 169.10
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 8,92,800
Open Interest (OI) 56,41,600
Change in OI 1,95,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 36,89,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE195.00
0.05 -0.05 -50.00% 169.10
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,64,800
Open Interest (OI) 47,23,200
Change in OI 1,12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 31,80,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE187.35
0.05 -0.05 -50.00% 169.10
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 12,800
Open Interest (OI) 1,88,800
Change in OI -12,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,43,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE192.50
0.05 -0.05 -50.00% 169.10
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 28,800
Open Interest (OI) 5,21,600
Change in OI 9,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE180.00
0.05 -0.05 -50.00% 169.10
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 9,69,600
Open Interest (OI) 33,37,600
Change in OI -5,08,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,04,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE179.85
0.05 -0.10 -66.67% 169.10
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 22,400
Open Interest (OI) 2,14,400
Change in OI -19,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE177.50
0.05 -0.20 -80.00% 169.10
Previous Close 0.25
Open 0.05
High 0.15
Low 0.05
Vol 3,55,200
Open Interest (OI) 3,87,200
Change in OI 3,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE177.35
0.05 -0.20 -80.00% 169.10
Previous Close 0.25
Open 0.05
High 0.15
Low 0.05
Vol 44,800
Open Interest (OI) 2,11,200
Change in OI -25,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE172.50
0.25 -1.10 -81.48% 168.90
Previous Close 1.35
Open 1.00
High 1.00
Low 0.10
Vol 2,75,200
Open Interest (OI) 1,40,800
Change in OI 76,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,69,600
Offer Quantity 92,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE170.00
0.55 -2.90 -84.06% 168.60
Previous Close 3.45
Open 0.50
High 5.50
Low 0.40
Vol 13,50,400
Open Interest (OI) 3,20,000
Change in OI 1,79,200
Bid Price 0.50
Offer Price 0.60
Bid Quantity 83,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE174.85
0.10 -0.55 -84.62% 169.05
Previous Close 0.65
Open 0.20
High 0.20
Low 0.05
Vol 28,800
Open Interest (OI) 19,200
Change in OI 12,800
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
24-09-2020
OPTSTK
CE175.00
0.05 -0.50 -90.91% 169.10
Previous Close 0.55
Open 0.20
High 0.40
Low 0.05
Vol 11,55,200
Open Interest (OI) 10,04,800
Change in OI 2,11,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,94,400
Offer Quantity 12,73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE172.35
0.25 -29.95 -99.17% 168.90
Previous Close 30.20
Open 0.15
High 0.25
Low 0.15
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.10
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
PE155.00
1.85 0.65 54.17% 167.30
Previous Close 1.20
Open 1.40
High 1.85
Low 1.40
Vol 96,000
Open Interest (OI) 54,400
Change in OI 44,800
Bid Price 1.80
Offer Price 1.90
Bid Quantity 12,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE160.00
2.90 0.95 48.72% 166.25
Previous Close 1.95
Open 2.20
High 3.00
Low 2.20
Vol 13,08,800
Open Interest (OI) 20,38,400
Change in OI 3,29,600
Bid Price 2.85
Offer Price 2.90
Bid Quantity 6,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE165.00
4.55 1.45 46.77% 164.60
Previous Close 3.10
Open 3.60
High 4.70
Low 3.60
Vol 8,96,000
Open Interest (OI) 12,99,200
Change in OI 1,72,800
Bid Price 4.45
Offer Price 4.55
Bid Quantity 28,800
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE150.00
1.10 0.35 46.67% 168.05
Previous Close 0.75
Open 0.90
High 1.40
Low 0.80
Vol 3,84,000
Open Interest (OI) 6,97,600
Change in OI 2,24,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE167.50
5.65 1.70 43.04% 163.50
Previous Close 3.95
Open 4.90
High 5.70
Low 4.85
Vol 1,53,600
Open Interest (OI) 2,94,400
Change in OI -22,400
Bid Price 5.50
Offer Price 5.60
Bid Quantity 28,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE170.00
6.80 1.95 40.21% 162.35
Previous Close 4.85
Open 5.70
High 7.00
Low 5.55
Vol 15,80,800
Open Interest (OI) 35,29,600
Change in OI 3,61,600
Bid Price 6.75
Offer Price 6.80
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE172.50
8.20 2.20 36.67% 160.95
Previous Close 6.00
Open 6.50
High 8.40
Low 6.50
Vol 2,17,600
Open Interest (OI) 2,72,000
Change in OI 96,000
Bid Price 8.10
Offer Price 8.20
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE175.00
9.80 2.35 31.54% 159.35
Previous Close 7.45
Open 8.50
High 9.95
Low 8.40
Vol 7,71,200
Open Interest (OI) 19,52,000
Change in OI -6,400
Bid Price 9.65
Offer Price 9.75
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE177.50
11.35 2.40 26.82% 157.80
Previous Close 8.95
Open 13.45
High 13.45
Low 10.35
Vol 28,800
Open Interest (OI) 1,66,400
Change in OI -3,200
Bid Price 11.35
Offer Price 11.55
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE180.00
13.20 2.75 26.32% 155.95
Previous Close 10.45
Open 11.60
High 13.45
Low 11.60
Vol 5,60,000
Open Interest (OI) 38,84,800
Change in OI 2,56,000
Bid Price 13.10
Offer Price 13.30
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE185.00
17.10 2.90 20.42% 152.05
Previous Close 14.20
Open 14.20
High 17.35
Low 14.20
Vol 1,12,000
Open Interest (OI) 10,94,400
Change in OI 28,800
Bid Price 17.05
Offer Price 17.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE190.00
21.20 3.20 17.78% 147.95
Previous Close 18.00
Open 19.60
High 21.70
Low 19.60
Vol 2,56,000
Open Interest (OI) 14,46,400
Change in OI 1,56,800
Bid Price 21.15
Offer Price 21.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE195.00
25.75 3.40 15.21% 143.40
Previous Close 22.35
Open 24.50
High 26.35
Low 24.50
Vol 70,400
Open Interest (OI) 4,83,200
Change in OI 60,800
Bid Price 25.60
Offer Price 26.25
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE200.00
30.60 3.30 12.09% 138.55
Previous Close 27.30
Open 29.50
High 31.00
Low 29.20
Vol 1,12,000
Open Interest (OI) 8,25,600
Change in OI 70,400
Bid Price 30.55
Offer Price 31.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE210.00
39.90 3.90 10.83% 129.25
Previous Close 36.00
Open 40.00
High 40.35
Low 39.90
Vol 35,200
Open Interest (OI) 1,50,400
Change in OI 32,000
Bid Price 40.00
Offer Price 40.70
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE205.00
34.30 2.50 7.86% 134.85
Previous Close 31.80
Open 34.00
High 34.30
Low 34.00
Vol 6,400
Open Interest (OI) 41,600
Change in OI 6,400
Bid Price 35.15
Offer Price 35.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE230.00
59.50 3.95 7.11% 109.65
Previous Close 55.55
Open 58.10
High 59.55
Low 58.10
Vol 19,200
Open Interest (OI) 5,88,800
Change in OI 3,200
Bid Price 59.65
Offer Price 60.30
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE225.00
0.30 0.00 0.00% 168.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 35,200
Open Interest (OI) 54,400
Change in OI 25,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE215.00
41.20 0.00 0.00% 127.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 44.10
Offer Price 46.50
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE220.00
46.75 0.00 0.00% 122.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,200
Change in OI 0
Bid Price 49.90
Offer Price 50.50
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE207.50
18.30 0.00 0.00% 150.85
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 31.20
Offer Price 42.35
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE192.50
15.80 0.00 0.00% 153.35
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 6.50
Offer Price 31.95
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE182.50
9.65 0.00 0.00% 159.50
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 14.50
Offer Price 15.35
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE187.50
15.50 0.00 0.00% 153.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,600
Change in OI 0
Bid Price 17.00
Offer Price 19.75
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE232.50
4.05 0.00 0.00% 165.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 1,18,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE150.00
21.50 -3.70 -14.68% 147.65
Previous Close 25.20
Open 21.50
High 21.50
Low 21.50
Vol 12,800
Open Interest (OI) 22,400
Change in OI 9,600
Bid Price 20.70
Offer Price 22.05
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE192.50
1.40 -0.25 -15.15% 167.75
Previous Close 1.65
Open 1.65
High 1.65
Low 1.40
Vol 16,000
Open Interest (OI) 1,40,800
Change in OI 3,200
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
29-10-2020
OPTSTK
CE160.00
12.90 -2.65 -17.04% 156.25
Previous Close 15.55
Open 14.35
High 14.35
Low 12.45
Vol 1,34,400
Open Interest (OI) 3,04,000
Change in OI 38,400
Bid Price 12.75
Offer Price 13.05
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE197.50
0.80 -0.20 -20.00% 168.35
Previous Close 1.00
Open 1.10
High 1.10
Low 0.80
Vol 22,400
Open Interest (OI) 28,800
Change in OI 9,600
Bid Price 0.80
Offer Price 0.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE220.00
0.35 -0.10 -22.22% 168.80
Previous Close 0.45
Open 0.40
High 0.40
Low 0.35
Vol 44,800
Open Interest (OI) 8,99,200
Change in OI 3,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 83,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE170.00
6.80 -1.95 -22.29% 162.35
Previous Close 8.75
Open 7.80
High 8.00
Low 6.50
Vol 15,61,600
Open Interest (OI) 14,59,200
Change in OI 6,11,200
Bid Price 6.75
Offer Price 6.85
Bid Quantity 22,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE175.00
4.75 -1.55 -24.60% 164.40
Previous Close 6.30
Open 5.85
High 5.85
Low 4.60
Vol 15,77,600
Open Interest (OI) 22,81,600
Change in OI 6,33,600
Bid Price 4.75
Offer Price 4.85
Bid Quantity 9,600
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE230.00
0.15 -0.05 -25.00% 169.00
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 3,48,800
Open Interest (OI) 13,50,400
Change in OI 1,92,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 99,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE172.50
5.65 -1.95 -25.66% 163.50
Previous Close 7.60
Open 6.35
High 6.60
Low 5.50
Vol 2,33,600
Open Interest (OI) 2,01,600
Change in OI 1,15,200
Bid Price 5.65
Offer Price 5.75
Bid Quantity 6,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE180.00
3.25 -1.15 -26.14% 165.90
Previous Close 4.40
Open 4.00
High 4.00
Low 3.15
Vol 24,57,600
Open Interest (OI) 53,31,200
Change in OI 5,60,000
Bid Price 3.25
Offer Price 3.30
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE205.00
0.70 -0.25 -26.32% 168.45
Previous Close 0.95
Open 0.80
High 0.85
Low 0.65
Vol 99,200
Open Interest (OI) 6,33,600
Change in OI 12,800
Bid Price 0.65
Offer Price 0.70
Bid Quantity 9,600
Offer Quantity 92,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE187.50
1.90 -0.70 -26.92% 167.25
Previous Close 2.60
Open 2.25
High 2.30
Low 1.90
Vol 51,200
Open Interest (OI) 1,82,400
Change in OI 6,400
Bid Price 1.85
Offer Price 1.95
Bid Quantity 6,400
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE182.50
2.70 -1.00 -27.03% 166.45
Previous Close 3.70
Open 3.20
High 3.35
Low 2.60
Vol 2,40,000
Open Interest (OI) 3,36,000
Change in OI 38,400
Bid Price 2.65
Offer Price 2.75
Bid Quantity 12,800
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE177.50
3.90 -1.45 -27.10% 165.25
Previous Close 5.35
Open 4.50
High 4.70
Low 3.80
Vol 2,14,400
Open Interest (OI) 2,78,400
Change in OI 44,800
Bid Price 3.90
Offer Price 4.00
Bid Quantity 22,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE210.00
0.50 -0.20 -28.57% 168.65
Previous Close 0.70
Open 0.60
High 0.75
Low 0.50
Vol 2,62,400
Open Interest (OI) 15,55,200
Change in OI 80,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 22,400
Offer Quantity 89,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE185.00
2.20 -0.90 -29.03% 166.95
Previous Close 3.10
Open 2.35
High 2.90
Low 2.15
Vol 9,05,600
Open Interest (OI) 24,80,000
Change in OI 1,31,200
Bid Price 2.25
Offer Price 2.30
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE190.00
1.55 -0.65 -29.55% 167.60
Previous Close 2.20
Open 2.00
High 2.05
Low 1.50
Vol 15,84,000
Open Interest (OI) 42,94,400
Change in OI 3,52,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 12,800
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE195.00
1.05 -0.55 -34.38% 168.10
Previous Close 1.60
Open 1.45
High 1.45
Low 1.05
Vol 4,35,200
Open Interest (OI) 17,15,200
Change in OI 1,15,200
Bid Price 1.00
Offer Price 1.10
Bid Quantity 48,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE200.00
0.85 -0.45 -34.62% 168.30
Previous Close 1.30
Open 1.15
High 1.20
Low 0.80
Vol 19,07,200
Open Interest (OI) 62,94,400
Change in OI 7,20,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 16,000
Offer Quantity 2,94,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE165.00
9.75 -5.25 -35.00% 159.40
Previous Close 15.00
Open 10.25
High 10.25
Low 9.30
Vol 64,000
Open Interest (OI) 48,000
Change in OI 35,200
Bid Price 9.40
Offer Price 9.70
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE215.00
0.35 -0.20 -36.36% 168.80
Previous Close 0.55
Open 0.35
High 0.35
Low 0.35
Vol 3,200
Open Interest (OI) 1,82,400
Change in OI 3,200
Bid Price 0.35
Offer Price 0.45
Bid Quantity 35,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE140.00
0.60 -0.45 -42.86% 168.55
Previous Close 1.05
Open 0.60
High 0.60
Low 0.60
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE235.00
0.10 -0.10 -50.00% 169.05
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 1,28,000
Open Interest (OI) 4,44,800
Change in OI 1,28,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,48,800
Offer Quantity 83,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE145.00
0.75 -0.80 -51.61% 168.40
Previous Close 1.55
Open 0.75
High 0.75
Low 0.70
Vol 12,800
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE167.50
8.10 -25.35 -75.78% 161.05
Previous Close 33.45
Open 8.00
High 8.15
Low 7.85
Vol 28,800
Open Interest (OI) 22,400
Change in OI 0
Bid Price 8.00
Offer Price 8.15
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE170.00
8.25 1.80 27.91% 160.90
Previous Close 6.45
Open 8.40
High 8.40
Low 8.20
Vol 12,800
Open Interest (OI) 99,200
Change in OI 0
Bid Price 7.85
Offer Price 8.40
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
4.00 0.00 0.00% 165.15
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 4.00
Offer Price 5.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE175.00
8.90 0.00 0.00% 160.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE180.00
7.60 -0.40 -5.00% 161.55
Previous Close 8.00
Open 7.60
High 7.60
Low 7.60
Vol 3,200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 5.15
Offer Price 7.10
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