Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
200.00
Change Change %
-0.15 -0.07%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
199.95
Change Change %
-0.15 -0.07%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE165.00
0.80 0.35 77.78% 199.20
Previous Close 0.45
Open 0.50
High 0.80
Low 0.50
Vol 7,200
Open Interest (OI) 3,04,800
Change in OI 0
Bid Price 0.45
Offer Price 0.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE215.00
17.35 0.30 1.76% 182.65
Previous Close 17.05
Open 18.95
High 19.00
Low 17.35
Vol 31,200
Open Interest (OI) 21,600
Change in OI 7,200
Bid Price 17.35
Offer Price 17.80
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE170.00
30.75 0.15 0.49% 169.25
Previous Close 30.60
Open 31.00
High 31.55
Low 30.15
Vol 16,800
Open Interest (OI) 2,04,000
Change in OI 0
Bid Price 30.10
Offer Price 31.35
Bid Quantity 21,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE180.00
21.80 0.10 0.46% 178.20
Previous Close 21.70
Open 21.75
High 22.85
Low 20.80
Vol 38,400
Open Interest (OI) 3,07,200
Change in OI -7,200
Bid Price 21.70
Offer Price 22.15
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE185.00
18.20 0.05 0.28% 181.80
Previous Close 18.15
Open 17.95
High 18.20
Low 17.20
Vol 14,400
Open Interest (OI) 3,00,000
Change in OI -9,600
Bid Price 17.55
Offer Price 18.10
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE135.00
38.70 0.00 0.00% 161.30
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 63.80
Offer Price 66.75
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE135.00
4.20 0.00 0.00% 195.80
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 0.10
Offer Price 0.50
Bid Quantity 9,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE225.00
31.20 0.00 0.00% 168.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,71,200
Change in OI 0
Bid Price 25.35
Offer Price 27.35
Bid Quantity 2,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE130.00
0.25 0.00 0.00% 199.75
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 0.10
Offer Price 0.50
Bid Quantity 9,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE140.00
0.15 0.00 0.00% 199.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 24,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE95.00
0.10 0.00 0.00% 199.90
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 0.20
Bid Quantity 16,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE150.00
43.95 0.00 0.00% 156.05
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 48.70
Offer Price 51.90
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE182.50
18.65 0.00 0.00% 181.35
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 19.25
Offer Price 20.45
Bid Quantity 24,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE182.50
2.25 0.00 0.00% 197.75
Previous Close 2.25
Open 2.30
High 2.30
Low 2.25
Vol 9,600
Open Interest (OI) 26,400
Change in OI 7,200
Bid Price 1.85
Offer Price 2.10
Bid Quantity 9,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE120.00
0.20 0.00 0.00% 199.80
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 0.10
Offer Price 0.30
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE165.00
28.75 0.00 0.00% 171.25
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 34.30
Offer Price 37.15
Bid Quantity 16,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE155.00
0.50 0.00 0.00% 199.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE190.00
14.00 0.00 0.00% 186.00
Previous Close 14.00
Open 14.00
High 15.40
Low 13.20
Vol 3,43,200
Open Interest (OI) 6,76,800
Change in OI -7,200
Bid Price 13.95
Offer Price 14.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE145.00
0.50 0.00 0.00% 199.50
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 0.10
Offer Price 0.45
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE100.00
0.10 0.00 0.00% 199.90
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 0.05
Offer Price 0.10
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE227.50
1.25 0.00 0.00% 198.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,800
Change in OI 0
Bid Price 0.85
Offer Price 1.30
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE175.00
26.05 0.00 0.00% 173.95
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 25.85
Offer Price 26.60
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE220.00
20.95 -0.15 -0.71% 179.05
Previous Close 21.10
Open 21.65
High 22.75
Low 20.95
Vol 12,000
Open Interest (OI) 1,39,200
Change in OI 4,800
Bid Price 20.75
Offer Price 21.85
Bid Quantity 31,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE160.00
40.20 -0.40 -0.99% 159.80
Previous Close 40.60
Open 40.70
High 41.90
Low 40.20
Vol 14,400
Open Interest (OI) 40,800
Change in OI -2,400
Bid Price 39.25
Offer Price 46.95
Bid Quantity 14,400
Offer Quantity 55,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE202.50
9.10 -0.10 -1.09% 190.90
Previous Close 9.20
Open 10.45
High 10.45
Low 8.45
Vol 91,200
Open Interest (OI) 26,400
Change in OI 16,800
Bid Price 8.60
Offer Price 9.50
Bid Quantity 4,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE200.00
8.15 -0.15 -1.81% 191.85
Previous Close 8.30
Open 8.30
High 9.20
Low 7.75
Vol 38,25,600
Open Interest (OI) 31,94,400
Change in OI 33,600
Bid Price 8.00
Offer Price 8.20
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE202.50
7.05 -0.15 -2.08% 192.95
Previous Close 7.20
Open 7.75
High 8.00
Low 6.70
Vol 9,36,000
Open Interest (OI) 3,16,800
Change in OI 62,400
Bid Price 6.95
Offer Price 7.05
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE192.50
12.35 -0.30 -2.37% 187.65
Previous Close 12.65
Open 13.00
High 13.00
Low 12.35
Vol 16,800
Open Interest (OI) 52,800
Change in OI 9,600
Bid Price 12.30
Offer Price 12.95
Bid Quantity 4,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE212.50
3.60 -0.10 -2.70% 196.40
Previous Close 3.70
Open 3.70
High 4.20
Low 3.55
Vol 1,53,600
Open Interest (OI) 40,800
Change in OI 28,800
Bid Price 3.60
Offer Price 4.70
Bid Quantity 2,400
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE197.50
9.35 -0.30 -3.11% 190.65
Previous Close 9.65
Open 9.85
High 10.55
Low 8.95
Vol 2,52,000
Open Interest (OI) 1,41,600
Change in OI -2,400
Bid Price 9.35
Offer Price 9.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE205.00
6.00 -0.20 -3.23% 194.00
Previous Close 6.20
Open 7.05
High 7.50
Low 5.80
Vol 49,51,200
Open Interest (OI) 26,37,600
Change in OI 4,03,200
Bid Price 6.00
Offer Price 6.10
Bid Quantity 9,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE195.00
10.50 -0.35 -3.23% 189.50
Previous Close 10.85
Open 11.00
High 12.00
Low 10.20
Vol 3,67,200
Open Interest (OI) 3,14,400
Change in OI -28,800
Bid Price 10.60
Offer Price 10.80
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE225.00
1.45 -0.05 -3.33% 198.55
Previous Close 1.50
Open 2.50
High 2.50
Low 1.40
Vol 5,85,600
Open Interest (OI) 14,11,200
Change in OI 19,200
Bid Price 1.40
Offer Price 1.45
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE210.00
13.95 -0.50 -3.46% 186.05
Previous Close 14.45
Open 14.00
High 15.25
Low 12.85
Vol 84,000
Open Interest (OI) 1,63,200
Change in OI 7,200
Bid Price 13.50
Offer Price 14.00
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE207.50
5.10 -0.20 -3.77% 194.90
Previous Close 5.30
Open 5.60
High 5.80
Low 4.90
Vol 3,33,600
Open Interest (OI) 1,20,000
Change in OI 38,400
Bid Price 5.05
Offer Price 5.10
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE210.00
4.25 -0.20 -4.49% 195.75
Previous Close 4.45
Open 4.55
High 5.00
Low 4.10
Vol 33,12,000
Open Interest (OI) 25,03,200
Change in OI 74,400
Bid Price 4.25
Offer Price 4.35
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE220.00
2.10 -0.10 -4.55% 197.90
Previous Close 2.20
Open 2.35
High 2.50
Low 2.05
Vol 19,92,000
Open Interest (OI) 24,07,200
Change in OI 14,400
Bid Price 2.00
Offer Price 2.15
Bid Quantity 36,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE215.00
3.00 -0.15 -4.76% 197.00
Previous Close 3.15
Open 3.10
High 3.50
Low 2.90
Vol 9,62,400
Open Interest (OI) 6,64,800
Change in OI 76,800
Bid Price 3.00
Offer Price 3.05
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE230.00
1.00 -0.05 -4.76% 199.00
Previous Close 1.05
Open 1.10
High 1.15
Low 0.95
Vol 8,76,000
Open Interest (OI) 5,61,600
Change in OI 1,39,200
Bid Price 0.95
Offer Price 1.00
Bid Quantity 14,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE192.50
4.65 -0.25 -5.10% 195.35
Previous Close 4.90
Open 4.85
High 5.35
Low 4.25
Vol 72,000
Open Interest (OI) 76,800
Change in OI 21,600
Bid Price 4.45
Offer Price 4.55
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE197.50
6.55 -0.60 -8.39% 193.45
Previous Close 7.15
Open 7.15
High 7.65
Low 6.00
Vol 2,61,600
Open Interest (OI) 1,15,200
Change in OI 38,400
Bid Price 6.40
Offer Price 6.55
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE200.00
7.60 -0.75 -8.98% 192.40
Previous Close 8.35
Open 8.30
High 8.95
Low 7.00
Vol 14,54,400
Open Interest (OI) 14,78,400
Change in OI 1,36,800
Bid Price 7.45
Offer Price 7.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE190.00
3.75 -0.40 -9.64% 196.25
Previous Close 4.15
Open 3.65
High 4.45
Low 3.40
Vol 13,80,000
Open Interest (OI) 12,38,400
Change in OI 84,000
Bid Price 3.65
Offer Price 3.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE205.00
10.00 -1.25 -11.11% 190.00
Previous Close 11.25
Open 11.10
High 12.20
Low 9.80
Vol 3,74,400
Open Interest (OI) 1,34,400
Change in OI 19,200
Bid Price 10.25
Offer Price 10.60
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE185.00
2.50 -0.35 -12.28% 197.50
Previous Close 2.85
Open 2.85
High 3.00
Low 2.20
Vol 4,44,000
Open Interest (OI) 6,38,400
Change in OI 33,600
Bid Price 2.35
Offer Price 2.45
Bid Quantity 16,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE195.00
5.30 -0.75 -12.40% 194.70
Previous Close 6.05
Open 5.80
High 6.50
Low 5.00
Vol 8,11,200
Open Interest (OI) 4,17,600
Change in OI 31,200
Bid Price 5.30
Offer Price 5.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE170.00
0.65 -0.10 -13.33% 199.35
Previous Close 0.75
Open 0.80
High 0.80
Low 0.55
Vol 2,66,400
Open Interest (OI) 8,66,400
Change in OI -36,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 16,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE187.50
3.00 -0.50 -14.29% 197.00
Previous Close 3.50
Open 3.25
High 3.65
Low 2.80
Vol 64,800
Open Interest (OI) 1,05,600
Change in OI 26,400
Bid Price 2.90
Offer Price 3.35
Bid Quantity 21,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE180.00
1.50 -0.30 -16.67% 198.50
Previous Close 1.80
Open 1.70
High 1.95
Low 1.40
Vol 7,53,600
Open Interest (OI) 11,23,200
Change in OI -40,800
Bid Price 1.45
Offer Price 1.55
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE175.00
0.90 -0.20 -18.18% 199.10
Previous Close 1.10
Open 0.90
High 1.20
Low 0.90
Vol 76,800
Open Interest (OI) 3,98,400
Change in OI -7,200
Bid Price 0.80
Offer Price 1.00
Bid Quantity 12,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE150.00
0.20 -0.05 -20.00% 199.80
Previous Close 0.25
Open 0.25
High 0.30
Low 0.20
Vol 33,600
Open Interest (OI) 5,28,000
Change in OI 12,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 74,400
Offer Quantity 1,27,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE160.00
0.35 -0.10 -22.22% 199.65
Previous Close 0.45
Open 0.35
High 0.50
Low 0.35
Vol 76,800
Open Interest (OI) 7,29,600
Change in OI -16,800
Bid Price 0.35
Offer Price 0.40
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE220.00
5.90 1.40 31.11% 194.10
Previous Close 4.50
Open 6.00
High 6.05
Low 4.75
Vol 35,200
Open Interest (OI) 76,800
Change in OI 22,400
Bid Price 5.30
Offer Price 5.85
Bid Quantity 3,200
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE200.00
16.65 2.05 14.04% 183.35
Previous Close 14.60
Open 15.60
High 16.65
Low 15.60
Vol 9,600
Open Interest (OI) 48,000
Change in OI 6,400
Bid Price 12.45
Offer Price 16.00
Bid Quantity 6,400
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE200.00
11.30 0.55 5.12% 188.70
Previous Close 10.75
Open 11.70
High 11.70
Low 10.55
Vol 44,800
Open Interest (OI) 1,05,600
Change in OI 12,800
Bid Price 10.80
Offer Price 11.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE225.00
43.00 0.00 0.00% 157.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 30.90
Offer Price 34.70
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE167.50
30.00 0.00 0.00% 170.00
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 28.05
Offer Price 33.35
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE205.00
7.90 0.00 0.00% 192.10
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 7.30
Offer Price 11.20
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE205.00
20.50 0.00 0.00% 179.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.20
Offer Price 19.45
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE172.50
26.15 0.00 0.00% 173.85
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 25.00
Offer Price 29.30
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE140.00
2.35 0.00 0.00% 197.65
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 0.15
Offer Price 2.65
Bid Quantity 3,200
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE185.00
11.85 0.00 0.00% 188.15
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 7.20
Offer Price 10.25
Bid Quantity 6,400
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE220.00
30.00 0.00 0.00% 170.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 27.00
Offer Price 31.25
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE207.50
17.80 0.00 0.00% 182.20
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 17.95
Offer Price 21.25
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE165.00
32.05 0.00 0.00% 167.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 30.40
Offer Price 35.15
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE212.50
25.25 0.00 0.00% 174.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 21.40
Offer Price 24.80
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE155.00
6.00 0.00 0.00% 194.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 1.00
Offer Price 2.00
Bid Quantity 3,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE190.00
13.50 0.00 0.00% 186.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 13.75
Offer Price 17.45
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE190.00
11.00 0.00 0.00% 189.00
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 8.45
Offer Price 11.00
Bid Quantity 51,200
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE170.00
25.30 0.00 0.00% 174.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,400
Change in OI 0
Bid Price 26.05
Offer Price 31.10
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE170.00
3.35 0.00 0.00% 196.65
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 2.50
Offer Price 4.35
Bid Quantity 51,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE195.00
13.50 0.00 0.00% 186.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 10.80
Offer Price 13.45
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE180.00
7.20 0.00 0.00% 192.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 5.05
Offer Price 7.40
Bid Quantity 44,800
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE210.00
7.25 0.00 0.00% 192.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 6.05
Offer Price 9.55
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE210.00
21.15 0.00 0.00% 178.85
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 19.70
Offer Price 23.00
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE177.50
21.90 0.00 0.00% 178.10
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 21.30
Offer Price 25.35
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE175.00
24.25 0.00 0.00% 175.75
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 23.10
Offer Price 27.20
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE230.00
37.00 -17.95 -32.67% 163.00
Previous Close 54.95
Open 37.00
High 37.00
Low 37.00
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 35.50
Offer Price 38.45
Bid Quantity 44,800
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE160.00
1.65 -3.35 -67.00% 198.35
Previous Close 5.00
Open 0.80
High 1.65
Low 0.80
Vol 6,400
Open Interest (OI) 6,400
Change in OI 0
Bid Price 1.25
Offer Price 2.05
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE210.00
23.90 0.00 0.00% 176.10
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 21.15
Offer Price 31.50
Bid Quantity 12,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE220.00
30.40 0.00 0.00% 169.60
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 29.00
Offer Price 39.05
Bid Quantity 12,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE205.00
19.00 0.00 0.00% 181.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 18.30
Offer Price 27.60
Bid Quantity 12,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE195.00
18.30 -6.25 -25.46% 181.70
Previous Close 24.55
Open 18.30
High 18.30
Low 18.30
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 19.70
Bid Quantity 0
Offer Quantity 12,800

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