Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
165.25
Change Change %
1.40 0.85%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
165.25
Change Change %
1.40 0.85%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE192.50
0.60 0.40 200.00% 164.65
Previous Close 0.20
Open 0.60
High 0.60
Low 0.60
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE132.50
0.50 0.05 11.11% 164.75
Previous Close 0.45
Open 0.50
High 0.50
Low 0.50
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE155.00
12.50 1.05 9.17% 152.75
Previous Close 11.45
Open 12.50
High 13.50
Low 11.60
Vol 54,400
Open Interest (OI) 1,92,000
Change in OI 16,000
Bid Price 12.25
Offer Price 15.00
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE162.50
7.50 0.60 8.70% 157.75
Previous Close 6.90
Open 7.30
High 8.15
Low 6.40
Vol 3,23,200
Open Interest (OI) 1,76,000
Change in OI -3,200
Bid Price 7.40
Offer Price 7.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE150.00
16.90 1.35 8.68% 148.35
Previous Close 15.55
Open 16.60
High 17.40
Low 15.50
Vol 92,800
Open Interest (OI) 2,52,800
Change in OI 12,800
Bid Price 16.30
Offer Price 19.05
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE165.00
6.30 0.50 8.62% 158.95
Previous Close 5.80
Open 6.00
High 6.85
Low 5.50
Vol 53,44,000
Open Interest (OI) 32,22,400
Change in OI 5,28,000
Bid Price 6.20
Offer Price 6.30
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE167.50
5.20 0.40 8.33% 160.05
Previous Close 4.80
Open 4.75
High 5.60
Low 4.50
Vol 12,03,200
Open Interest (OI) 8,22,400
Change in OI 25,600
Bid Price 5.05
Offer Price 5.20
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE160.00
8.80 0.55 6.67% 156.45
Previous Close 8.25
Open 8.60
High 9.80
Low 8.00
Vol 12,22,400
Open Interest (OI) 14,30,400
Change in OI 19,200
Bid Price 8.75
Offer Price 9.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE172.50
3.35 0.20 6.35% 161.90
Previous Close 3.15
Open 3.30
High 3.65
Low 2.90
Vol 12,28,800
Open Interest (OI) 6,04,800
Change in OI 1,63,200
Bid Price 3.20
Offer Price 3.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE170.00
4.20 0.25 6.33% 161.05
Previous Close 3.95
Open 4.15
High 4.60
Low 3.70
Vol 78,72,000
Open Interest (OI) 70,30,400
Change in OI 6,65,600
Bid Price 4.15
Offer Price 4.20
Bid Quantity 28,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE175.00
2.70 0.10 3.85% 162.55
Previous Close 2.60
Open 2.70
High 3.00
Low 2.30
Vol 41,12,000
Open Interest (OI) 38,49,600
Change in OI 6,94,400
Bid Price 2.65
Offer Price 2.70
Bid Quantity 76,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE177.50
2.15 0.05 2.38% 163.10
Previous Close 2.10
Open 2.10
High 2.30
Low 1.85
Vol 4,41,600
Open Interest (OI) 3,48,800
Change in OI 73,600
Bid Price 2.10
Offer Price 2.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE135.00
0.30 0.00 0.00% 164.95
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 0.25
Offer Price 0.40
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE205.00
38.50 0.00 0.00% 126.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 35.30
Offer Price 45.35
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE215.00
0.20 0.00 0.00% 165.05
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 67,200
Open Interest (OI) 96,000
Change in OI 64,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 12,800
Offer Quantity 57,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE215.00
50.00 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 44.05
Offer Price 56.50
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE220.00
54.00 0.00 0.00% 111.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 89,600
Change in OI 0
Bid Price 52.55
Offer Price 59.45
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE230.00
0.10 0.00 0.00% 165.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 57,600
Open Interest (OI) 3,90,400
Change in OI 9,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,26,400
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE230.00
65.10 0.00 0.00% 100.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,71,200
Change in OI 0
Bid Price 61.45
Offer Price 70.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE192.50
25.10 0.00 0.00% 140.15
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 24.65
Offer Price 30.00
Bid Quantity 9,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE210.00
45.65 0.00 0.00% 119.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,24,800
Change in OI 0
Bid Price 42.80
Offer Price 52.85
Bid Quantity 32,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE182.50
21.65 0.00 0.00% 143.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 14.65
Offer Price 20.85
Bid Quantity 16,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE190.00
0.80 0.00 0.00% 164.45
Previous Close 0.80
Open 0.80
High 0.85
Low 0.65
Vol 27,64,800
Open Interest (OI) 43,58,400
Change in OI 4,73,600
Bid Price 0.75
Offer Price 0.85
Bid Quantity 2,08,000
Offer Quantity 1,53,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE187.50
0.95 0.00 0.00% 164.30
Previous Close 0.95
Open 0.95
High 0.95
Low 0.75
Vol 48,000
Open Interest (OI) 76,800
Change in OI 28,800
Bid Price 0.85
Offer Price 0.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE195.00
30.60 0.00 0.00% 134.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,88,000
Change in OI 0
Bid Price 28.55
Offer Price 29.95
Bid Quantity 35,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE177.50
13.70 0.00 0.00% 151.55
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 9.65
Offer Price 16.70
Bid Quantity 19,200
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE190.00
25.50 -0.60 -2.30% 139.75
Previous Close 26.10
Open 25.30
High 26.30
Low 24.25
Vol 32,000
Open Interest (OI) 7,90,400
Change in OI -12,800
Bid Price 24.40
Offer Price 27.10
Bid Quantity 32,000
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE180.00
1.70 -0.05 -2.86% 163.55
Previous Close 1.75
Open 1.75
High 1.85
Low 1.45
Vol 52,19,200
Open Interest (OI) 69,88,800
Change in OI 4,54,400
Bid Price 1.70
Offer Price 1.75
Bid Quantity 38,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE200.00
34.60 -1.15 -3.22% 130.65
Previous Close 35.75
Open 34.30
High 35.60
Low 34.30
Vol 12,800
Open Interest (OI) 7,04,000
Change in OI 9,600
Bid Price 34.30
Offer Price 34.90
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE185.00
1.10 -0.05 -4.35% 164.15
Previous Close 1.15
Open 1.00
High 1.20
Low 0.90
Vol 29,56,800
Open Interest (OI) 25,72,800
Change in OI 6,46,400
Bid Price 1.05
Offer Price 1.10
Bid Quantity 44,800
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE185.00
20.75 -0.95 -4.38% 144.50
Previous Close 21.70
Open 20.25
High 20.75
Low 20.05
Vol 9,600
Open Interest (OI) 6,78,400
Change in OI 6,400
Bid Price 18.05
Offer Price 21.00
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE182.50
1.40 -0.10 -6.67% 163.85
Previous Close 1.50
Open 1.40
High 1.45
Low 1.15
Vol 1,44,000
Open Interest (OI) 1,53,600
Change in OI 35,200
Bid Price 1.15
Offer Price 1.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE180.00
16.05 -1.30 -7.49% 149.20
Previous Close 17.35
Open 16.35
High 17.25
Low 14.80
Vol 60,800
Open Interest (OI) 20,67,200
Change in OI 3,200
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
26-11-2020
OPTSTK
PE175.00
11.80 -1.25 -9.58% 153.45
Previous Close 13.05
Open 12.40
High 13.10
Low 11.15
Vol 1,28,000
Open Interest (OI) 8,73,600
Change in OI 38,400
Bid Price 11.80
Offer Price 12.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE140.00
0.45 -0.05 -10.00% 164.80
Previous Close 0.50
Open 0.50
High 0.50
Low 0.35
Vol 1,53,600
Open Interest (OI) 3,71,200
Change in OI 38,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 9,600
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE200.00
0.45 -0.05 -10.00% 164.80
Previous Close 0.50
Open 0.45
High 0.55
Low 0.40
Vol 26,33,600
Open Interest (OI) 48,54,400
Change in OI 7,26,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,76,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE205.00
0.40 -0.05 -11.11% 164.85
Previous Close 0.45
Open 0.40
High 0.40
Low 0.30
Vol 1,15,200
Open Interest (OI) 73,600
Change in OI 57,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 6,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE172.50
10.00 -1.35 -11.89% 155.25
Previous Close 11.35
Open 10.50
High 11.35
Low 10.00
Vol 73,600
Open Interest (OI) 96,000
Change in OI -6,400
Bid Price 8.65
Offer Price 12.00
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE170.00
8.35 -1.20 -12.57% 156.90
Previous Close 9.55
Open 9.05
High 9.55
Low 7.65
Vol 6,84,800
Open Interest (OI) 30,84,800
Change in OI 54,400
Bid Price 8.40
Offer Price 8.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE167.50
6.90 -1.10 -13.75% 158.35
Previous Close 8.00
Open 7.50
High 7.90
Low 6.20
Vol 3,42,400
Open Interest (OI) 4,22,400
Change in OI -76,800
Bid Price 6.85
Offer Price 7.05
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE165.00
5.55 -0.90 -13.95% 159.70
Previous Close 6.45
Open 6.65
High 6.65
Low 4.85
Vol 23,13,600
Open Interest (OI) 29,88,800
Change in OI -73,600
Bid Price 5.55
Offer Price 5.65
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE210.00
0.30 -0.05 -14.29% 164.95
Previous Close 0.35
Open 0.30
High 0.35
Low 0.25
Vol 6,88,000
Open Interest (OI) 10,08,000
Change in OI 2,84,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 80,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE195.00
0.50 -0.10 -16.67% 164.75
Previous Close 0.60
Open 0.55
High 0.65
Low 0.50
Vol 11,07,200
Open Interest (OI) 10,49,600
Change in OI 4,99,200
Bid Price 0.50
Offer Price 0.55
Bid Quantity 16,000
Offer Quantity 1,15,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE162.50
4.25 -0.95 -18.27% 161.00
Previous Close 5.20
Open 5.70
High 5.70
Low 3.85
Vol 5,40,800
Open Interest (OI) 4,03,200
Change in OI -9,600
Bid Price 4.05
Offer Price 4.40
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE160.00
3.30 -0.75 -18.52% 161.95
Previous Close 4.05
Open 4.10
High 4.10
Low 2.90
Vol 25,34,400
Open Interest (OI) 47,26,400
Change in OI 3,64,800
Bid Price 3.30
Offer Price 3.40
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE150.00
1.05 -0.25 -19.23% 164.20
Previous Close 1.30
Open 1.30
High 1.40
Low 0.85
Vol 29,95,200
Open Interest (OI) 30,08,000
Change in OI 5,08,800
Bid Price 1.00
Offer Price 1.10
Bid Quantity 9,600
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE220.00
0.20 -0.05 -20.00% 165.05
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 2,27,200
Open Interest (OI) 3,42,400
Change in OI 83,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE157.50
2.50 -0.65 -20.63% 162.75
Previous Close 3.15
Open 3.25
High 3.25
Low 2.25
Vol 4,44,800
Open Interest (OI) 3,45,600
Change in OI 54,400
Bid Price 2.50
Offer Price 2.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE155.00
1.85 -0.50 -21.28% 163.40
Previous Close 2.35
Open 2.35
High 2.50
Low 1.70
Vol 18,27,200
Open Interest (OI) 19,13,600
Change in OI 1,69,600
Bid Price 1.85
Offer Price 2.00
Bid Quantity 44,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE152.50
1.40 -0.40 -22.22% 163.85
Previous Close 1.80
Open 1.60
High 1.70
Low 1.25
Vol 5,37,600
Open Interest (OI) 3,61,600
Change in OI 51,200
Bid Price 1.40
Offer Price 1.70
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE145.00
0.50 -0.20 -28.57% 164.75
Previous Close 0.70
Open 0.70
High 0.70
Low 0.50
Vol 1,08,800
Open Interest (OI) 1,82,400
Change in OI 48,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 25,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE130.00
0.20 -0.10 -33.33% 165.05
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 12,800
Open Interest (OI) 9,600
Change in OI 6,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE197.50
0.55 -0.45 -45.00% 164.70
Previous Close 1.00
Open 0.55
High 0.55
Low 0.35
Vol 9,600
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.35
Offer Price 0.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE225.00
0.35 -6.70 -95.04% 164.90
Previous Close 7.05
Open 0.35
High 0.35
Low 0.35
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE150.00
3.00 0.50 20.00% 162.25
Previous Close 2.50
Open 1.95
High 3.15
Low 1.95
Vol 3,84,000
Open Interest (OI) 3,52,000
Change in OI 3,10,400
Bid Price 2.80
Offer Price 2.95
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE180.00
4.35 0.35 8.75% 160.90
Previous Close 4.00
Open 3.50
High 4.95
Low 3.50
Vol 1,15,200
Open Interest (OI) 1,24,800
Change in OI 51,200
Bid Price 3.85
Offer Price 4.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE200.00
1.30 0.10 8.33% 163.95
Previous Close 1.20
Open 1.20
High 1.50
Low 1.20
Vol 64,000
Open Interest (OI) 2,08,000
Change in OI 41,600
Bid Price 1.30
Offer Price 1.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE170.00
7.30 0.50 7.35% 157.95
Previous Close 6.80
Open 7.50
High 7.80
Low 6.55
Vol 70,400
Open Interest (OI) 83,200
Change in OI 48,000
Bid Price 6.75
Offer Price 7.25
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE160.00
6.00 0.05 0.84% 159.25
Previous Close 5.95
Open 5.05
High 6.65
Low 5.00
Vol 96,000
Open Interest (OI) 1,69,600
Change in OI 51,200
Bid Price 5.60
Offer Price 6.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE155.00
4.50 0.00 0.00% 160.75
Previous Close 4.50
Open 3.50
High 4.50
Low 3.50
Vol 12,800
Open Interest (OI) 83,200
Change in OI 6,400
Bid Price 3.00
Offer Price 4.50
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE190.00
2.25 0.00 0.00% 163.00
Previous Close 2.25
Open 2.35
High 2.40
Low 2.00
Vol 92,800
Open Interest (OI) 1,21,600
Change in OI 44,800
Bid Price 2.20
Offer Price 2.45
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE130.00
0.75 0.00 0.00% 164.50
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 0.30
Offer Price 2.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE180.00
15.00 0.00 0.00% 150.25
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 10.65
Offer Price 21.90
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE165.00
8.10 -0.45 -5.26% 157.15
Previous Close 8.55
Open 8.50
High 9.00
Low 8.10
Vol 64,000
Open Interest (OI) 1,50,400
Change in OI 22,400
Bid Price 7.85
Offer Price 8.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE150.00
20.00 -4.40 -18.03% 145.25
Previous Close 24.40
Open 20.00
High 20.00
Low 20.00
Vol 9,600
Open Interest (OI) 0
Change in OI 0
Bid Price 12.65
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE140.00
0.90 -0.60 -40.00% 164.35
Previous Close 1.50
Open 0.90
High 0.90
Low 0.90
Vol 6,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.80
Offer Price 1.95
Bid Quantity 3,200
Offer Quantity 6,400

PUT/CALL Ratio (PCR)

View the Put Call Ratio for ITC Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for ITC Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com