Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
185.25
Change Change %
6.60 3.69%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
185.35
Change Change %
6.75 3.78%

Updated:09 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE270.00
0.25 0.10 66.67% 185.00
Previous Close 0.15
Open 0.25
High 0.25
Low 0.25
Vol 2,400
Open Interest (OI) 31,200
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 79,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE185.00
9.00 2.40 36.36% 176.25
Previous Close 6.60
Open 7.25
High 10.25
Low 7.25
Vol 52,58,400
Open Interest (OI) 13,32,000
Change in OI 7,58,400
Bid Price 9.00
Offer Price 9.10
Bid Quantity 19,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE195.00
5.10 1.35 36.00% 180.15
Previous Close 3.75
Open 4.50
High 5.50
Low 4.10
Vol 10,41,600
Open Interest (OI) 2,20,800
Change in OI -55,200
Bid Price 5.00
Offer Price 5.10
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE225.00
0.95 0.25 35.71% 184.30
Previous Close 0.70
Open 0.75
High 1.00
Low 0.65
Vol 62,400
Open Interest (OI) 76,800
Change in OI 24,000
Bid Price 0.65
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE190.00
6.85 1.80 35.64% 178.40
Previous Close 5.05
Open 5.60
High 7.60
Low 5.55
Vol 48,33,600
Open Interest (OI) 11,92,800
Change in OI -9,600
Bid Price 6.75
Offer Price 6.90
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE175.00
15.25 3.85 33.77% 170.00
Previous Close 11.40
Open 11.85
High 15.70
Low 11.85
Vol 1,60,800
Open Interest (OI) 2,28,000
Change in OI -40,800
Bid Price 14.60
Offer Price 15.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE180.00
11.50 2.75 31.43% 173.75
Previous Close 8.75
Open 10.05
High 12.95
Low 9.70
Vol 42,16,800
Open Interest (OI) 14,73,600
Change in OI -2,37,600
Bid Price 11.15
Offer Price 11.85
Bid Quantity 12,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE170.00
18.85 4.40 30.45% 166.40
Previous Close 14.45
Open 15.55
High 19.75
Low 15.50
Vol 5,61,600
Open Interest (OI) 7,44,000
Change in OI -1,00,800
Bid Price 18.35
Offer Price 19.10
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE200.00
3.65 0.85 30.36% 181.60
Previous Close 2.80
Open 3.10
High 3.95
Low 2.95
Vol 45,81,600
Open Interest (OI) 32,28,000
Change in OI 2,400
Bid Price 3.60
Offer Price 3.65
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE210.00
2.00 0.45 29.03% 183.25
Previous Close 1.55
Open 1.85
High 2.10
Low 1.65
Vol 9,45,600
Open Interest (OI) 7,05,600
Change in OI 40,800
Bid Price 1.95
Offer Price 2.05
Bid Quantity 4,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE165.00
23.15 5.15 28.61% 162.10
Previous Close 18.00
Open 21.10
High 23.15
Low 20.15
Vol 36,000
Open Interest (OI) 74,400
Change in OI 4,800
Bid Price 21.80
Offer Price 23.25
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE155.00
32.00 7.00 28.00% 153.25
Previous Close 25.00
Open 29.35
High 32.00
Low 29.35
Vol 9,600
Open Interest (OI) 1,46,400
Change in OI -7,200
Bid Price 26.45
Offer Price 31.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE205.00
2.75 0.55 25.00% 182.50
Previous Close 2.20
Open 2.40
High 2.90
Low 2.30
Vol 3,43,200
Open Interest (OI) 1,32,000
Change in OI 19,200
Bid Price 2.70
Offer Price 2.90
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE160.00
27.30 5.20 23.53% 157.95
Previous Close 22.10
Open 24.35
High 27.35
Low 24.25
Vol 2,11,200
Open Interest (OI) 4,48,800
Change in OI -40,800
Bid Price 26.65
Offer Price 27.65
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE220.00
1.20 0.20 20.00% 184.05
Previous Close 1.00
Open 1.00
High 1.20
Low 0.95
Vol 4,70,400
Open Interest (OI) 7,96,800
Change in OI 31,200
Bid Price 1.05
Offer Price 1.20
Bid Quantity 2,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE150.00
36.00 5.00 16.13% 149.25
Previous Close 31.00
Open 34.60
High 37.25
Low 33.30
Vol 38,400
Open Interest (OI) 2,44,800
Change in OI -4,800
Bid Price 35.75
Offer Price 36.35
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE215.00
1.60 0.20 14.29% 183.65
Previous Close 1.40
Open 1.75
High 2.00
Low 1.35
Vol 48,000
Open Interest (OI) 57,600
Change in OI 16,800
Bid Price 1.15
Offer Price 1.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE240.00
0.40 0.05 14.29% 184.85
Previous Close 0.35
Open 0.35
High 0.45
Low 0.30
Vol 60,000
Open Interest (OI) 3,36,000
Change in OI -2,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE230.00
0.65 0.05 8.33% 184.60
Previous Close 0.60
Open 0.80
High 0.80
Low 0.55
Vol 86,400
Open Interest (OI) 3,64,800
Change in OI 9,600
Bid Price 0.55
Offer Price 0.65
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE225.00
66.65 0.00 0.00% 118.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 37.25
Offer Price 44.25
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE205.00
25.00 0.00 0.00% 160.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 20.35
Offer Price 25.05
Bid Quantity 33,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE215.00
45.00 0.00 0.00% 140.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 28.90
Offer Price 33.90
Bid Quantity 16,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE130.00
47.00 0.00 0.00% 138.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 54.25
Offer Price 58.55
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE140.00
39.65 0.00 0.00% 145.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 45.05
Offer Price 48.30
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE220.00
43.25 0.00 0.00% 142.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 31.95
Offer Price 39.50
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE125.00
0.55 0.00 0.00% 184.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,000
Change in OI 0
Bid Price 0.35
Offer Price 0.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE230.00
70.00 0.00 0.00% 115.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 41.55
Offer Price 48.20
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE280.00
0.15 0.00 0.00% 185.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,200
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 48,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE280.00
108.00 0.00 0.00% 77.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 91.00
Offer Price 98.15
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE260.00
0.20 0.00 0.00% 185.05
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 16,800
Open Interest (OI) 1,51,200
Change in OI 4,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE260.00
98.00 0.00 0.00% 87.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 71.15
Offer Price 78.20
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE250.00
66.50 0.00 0.00% 118.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,63,200
Change in OI 0
Bid Price 61.20
Offer Price 68.30
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE95.00
66.25 0.00 0.00% 119.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 86.95
Offer Price 92.95
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE275.00
116.00 0.00 0.00% 69.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 85.95
Offer Price 93.15
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE240.00
60.00 0.00 0.00% 125.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 51.25
Offer Price 57.70
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE245.00
0.30 0.00 0.00% 184.95
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 0.90
Bid Quantity 48,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE245.00
68.00 0.00 0.00% 117.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 56.35
Offer Price 63.35
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE105.00
0.50 0.00 0.00% 184.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.15
Offer Price 0.85
Bid Quantity 69,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE120.00
62.50 0.00 0.00% 122.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 64.30
Offer Price 68.55
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE235.00
0.40 0.00 0.00% 184.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,400
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE235.00
85.30 0.00 0.00% 99.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 46.75
Offer Price 53.60
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE290.00
0.30 0.00 0.00% 184.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE290.00
138.00 0.00 0.00% 47.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 100.90
Offer Price 108.10
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE145.00
29.15 0.00 0.00% 156.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 38.15
Offer Price 44.65
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE255.00
0.95 0.00 0.00% 184.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE265.00
0.25 0.00 0.00% 185.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,800
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,400
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE265.00
111.00 0.00 0.00% 74.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 76.10
Offer Price 83.20
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE210.00
23.15 -5.10 -18.05% 162.10
Previous Close 28.25
Open 29.00
High 29.00
Low 23.15
Vol 9,600
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 24.75
Offer Price 30.00
Bid Quantity 4,800
Offer Quantity 55,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE250.00
0.20 -0.05 -20.00% 185.05
Previous Close 0.25
Open 0.30
High 0.35
Low 0.15
Vol 4,08,000
Open Interest (OI) 11,88,000
Change in OI 1,99,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,800
Offer Quantity 43,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE200.00
18.65 -4.70 -20.13% 166.60
Previous Close 23.35
Open 20.50
High 21.25
Low 18.00
Vol 93,600
Open Interest (OI) 11,76,000
Change in OI -7,200
Bid Price 18.00
Offer Price 19.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE130.00
0.70 -0.20 -22.22% 184.55
Previous Close 0.90
Open 0.75
High 0.75
Low 0.65
Vol 43,200
Open Interest (OI) 5,13,600
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 36,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE195.00
15.00 -4.45 -22.88% 170.25
Previous Close 19.45
Open 17.00
High 17.40
Low 14.00
Vol 28,800
Open Interest (OI) 31,200
Change in OI 0
Bid Price 14.65
Offer Price 15.55
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE110.00
0.30 -0.10 -25.00% 184.95
Previous Close 0.40
Open 0.35
High 0.35
Low 0.25
Vol 9,600
Open Interest (OI) 1,15,200
Change in OI -2,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE190.00
11.65 -4.05 -25.80% 173.60
Previous Close 15.70
Open 13.00
High 13.90
Low 11.10
Vol 1,27,200
Open Interest (OI) 2,92,800
Change in OI 9,600
Bid Price 11.65
Offer Price 12.40
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE135.00
0.70 -0.25 -26.32% 184.55
Previous Close 0.95
Open 0.75
High 0.95
Low 0.70
Vol 12,000
Open Interest (OI) 1,24,800
Change in OI -2,400
Bid Price 0.60
Offer Price 0.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE270.00
87.00 -32.00 -26.89% 98.25
Previous Close 119.00
Open 87.00
High 87.00
Low 87.00
Vol 2,400
Open Interest (OI) 21,600
Change in OI 0
Bid Price 75.55
Offer Price 88.15
Bid Quantity 55,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE155.00
1.85 -0.75 -28.85% 183.40
Previous Close 2.60
Open 2.00
High 2.30
Low 1.60
Vol 1,48,800
Open Interest (OI) 3,45,600
Change in OI -67,200
Bid Price 1.55
Offer Price 2.00
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE185.00
9.05 -3.75 -29.30% 176.20
Previous Close 12.80
Open 12.65
High 12.65
Low 8.65
Vol 4,80,000
Open Interest (OI) 1,17,600
Change in OI 50,400
Bid Price 9.05
Offer Price 9.20
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE180.00
6.80 -3.00 -30.61% 178.45
Previous Close 9.80
Open 8.75
High 8.75
Low 6.40
Vol 28,08,000
Open Interest (OI) 9,98,400
Change in OI 3,62,400
Bid Price 6.80
Offer Price 6.95
Bid Quantity 4,800
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE140.00
1.00 -0.45 -31.03% 184.25
Previous Close 1.45
Open 1.10
High 1.25
Low 0.90
Vol 2,42,400
Open Interest (OI) 10,70,400
Change in OI 50,400
Bid Price 0.95
Offer Price 1.00
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE175.00
5.20 -2.40 -31.58% 180.05
Previous Close 7.60
Open 6.40
High 6.55
Low 4.70
Vol 7,99,200
Open Interest (OI) 4,77,600
Change in OI 1,17,600
Bid Price 4.90
Offer Price 5.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE165.00
3.00 -1.40 -31.82% 182.25
Previous Close 4.40
Open 3.50
High 3.80
Low 2.85
Vol 3,12,000
Open Interest (OI) 3,86,400
Change in OI 2,400
Bid Price 2.90
Offer Price 3.10
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE170.00
3.85 -1.85 -32.46% 181.40
Previous Close 5.70
Open 4.55
High 4.95
Low 3.55
Vol 20,47,200
Open Interest (OI) 14,40,000
Change in OI 69,600
Bid Price 3.80
Offer Price 3.85
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE150.00
1.45 -0.70 -32.56% 183.80
Previous Close 2.15
Open 1.80
High 1.85
Low 1.25
Vol 3,28,800
Open Interest (OI) 15,28,800
Change in OI -26,400
Bid Price 1.30
Offer Price 1.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE160.00
2.30 -1.15 -33.33% 182.95
Previous Close 3.45
Open 2.75
High 2.95
Low 2.05
Vol 8,73,600
Open Interest (OI) 12,84,000
Change in OI 45,600
Bid Price 2.25
Offer Price 2.30
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
CE295.00
0.30 -0.15 -33.33% 184.95
Previous Close 0.45
Open 0.10
High 0.75
Low 0.10
Vol 16,800
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE120.00
0.45 -0.25 -35.71% 184.80
Previous Close 0.70
Open 0.60
High 0.60
Low 0.40
Vol 67,200
Open Interest (OI) 3,76,800
Change in OI -12,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE145.00
1.10 -0.70 -38.89% 184.15
Previous Close 1.80
Open 1.55
High 1.55
Low 1.10
Vol 33,600
Open Interest (OI) 3,24,000
Change in OI 2,400
Bid Price 1.10
Offer Price 1.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-04-2020
OPTSTK
PE100.00
0.20 -0.20 -50.00% 185.05
Previous Close 0.40
Open 0.35
High 0.35
Low 0.20
Vol 2,59,200
Open Interest (OI) 5,90,400
Change in OI 1,24,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,48,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
PE190.00
18.00 9.05 101.12% 167.25
Previous Close 8.95
Open 18.00
High 18.00
Low 18.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 18.00
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
CE185.00
13.90 3.20 29.91% 171.35
Previous Close 10.70
Open 20.20
High 20.20
Low 10.70
Vol 12,000
Open Interest (OI) 19,200
Change in OI 2,400
Bid Price 12.60
Offer Price 17.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
CE250.00
1.75 0.25 16.67% 183.50
Previous Close 1.50
Open 3.00
High 4.00
Low 1.50
Vol 33,600
Open Interest (OI) 31,200
Change in OI 21,600
Bid Price 1.20
Offer Price 2.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
CE245.00
2.25 0.00 0.00% 183.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.40
Offer Price 2.50
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
CE170.00
20.00 0.00 0.00% 165.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 18.10
Offer Price 28.70
Bid Quantity 4,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
CE210.00
5.00 0.00 0.00% 180.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 2.55
Offer Price 7.00
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
CE175.00
18.00 0.00 0.00% 167.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 15.30
Offer Price 24.50
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
PE175.00
22.45 0.00 0.00% 162.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 6.65
Offer Price 16.20
Bid Quantity 2,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
CE200.00
8.10 -0.05 -0.61% 177.15
Previous Close 8.15
Open 8.25
High 8.50
Low 8.10
Vol 7,200
Open Interest (OI) 26,400
Change in OI 2,400
Bid Price 8.15
Offer Price 9.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
PE170.00
9.25 -1.70 -15.53% 176.00
Previous Close 10.95
Open 9.40
High 9.45
Low 9.25
Vol 7,200
Open Interest (OI) 79,200
Change in OI 7,200
Bid Price 6.75
Offer Price 9.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
PE200.00
24.00 -6.90 -22.33% 161.25
Previous Close 30.90
Open 24.00
High 24.00
Low 24.00
Vol 12,000
Open Interest (OI) 16,800
Change in OI 12,000
Bid Price 19.95
Offer Price 28.00
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
28-05-2020
OPTSTK
PE185.00
15.00 -4.50 -23.08% 170.25
Previous Close 19.50
Open 15.00
High 15.00
Low 15.00
Vol 2,400
Open Interest (OI) 33,600
Change in OI 2,400
Bid Price 13.20
Offer Price 21.90
Bid Quantity 2,400
Offer Quantity 2,400

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