Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
275.10
Change Change %
0.10 0.04%

Updated:18 Jun, 2019, 15:59 PM IST

BSE
275.60
Change Change %
0.30 0.11%

Updated:18 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 275.00
3.90 0.50 14.71% 271.20
Previous Close 3.40
Open 4.20
High 5.20
Low 3.00
Vol 9,62,400
Open Interest (OI) 4,39,200
Change in OI -33,600
Bid Price 3.60
Offer Price 3.90
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 265.00
0.40 0.05 14.29% 274.70
Previous Close 0.35
Open 0.45
High 0.45
Low 0.25
Vol 3,26,400
Open Interest (OI) 6,74,400
Change in OI -86,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 277.50
2.60 0.30 13.04% 272.50
Previous Close 2.30
Open 3.00
High 3.80
Low 2.00
Vol 7,60,800
Open Interest (OI) 2,80,800
Change in OI 21,600
Bid Price 2.55
Offer Price 2.60
Bid Quantity 14,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 287.50
0.55 0.05 10.00% 274.55
Previous Close 0.50
Open 0.70
High 0.80
Low 0.45
Vol 1,39,200
Open Interest (OI) 2,37,600
Change in OI -33,600
Bid Price 0.50
Offer Price 0.60
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 280.00
1.75 0.10 6.06% 273.35
Previous Close 1.65
Open 2.30
High 2.65
Low 1.50
Vol 33,98,400
Open Interest (OI) 35,68,800
Change in OI 1,03,200
Bid Price 1.75
Offer Price 1.85
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 270.00
7.50 0.40 5.63% 267.60
Previous Close 7.10
Open 7.50
High 9.15
Low 6.50
Vol 69,600
Open Interest (OI) 1,24,800
Change in OI 14,400
Bid Price 7.20
Offer Price 7.60
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 282.50
1.15 0.05 4.55% 273.95
Previous Close 1.10
Open 1.50
High 1.75
Low 0.95
Vol 7,48,800
Open Interest (OI) 6,21,600
Change in OI 36,000
Bid Price 1.10
Offer Price 1.25
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 290.00
14.20 0.05 0.35% 260.90
Previous Close 14.15
Open 12.50
High 14.35
Low 11.60
Vol 28,800
Open Interest (OI) 9,36,000
Change in OI -12,000
Bid Price 13.20
Offer Price 13.70
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 282.50
6.90 0.00 0.00% 268.20
Previous Close 6.90
Open 7.50
High 7.90
Low 5.60
Vol 36,000
Open Interest (OI) 3,28,800
Change in OI -21,600
Bid Price 6.60
Offer Price 7.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 297.50
0.25 0.00 0.00% 274.85
Previous Close 0.25
Open 0.35
High 0.35
Low 0.25
Vol 31,200
Open Interest (OI) 1,03,200
Change in OI -2,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 297.50
15.75 0.00 0.00% 259.35
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 19.80
Offer Price 22.00
Bid Quantity 16,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 267.50
13.55 0.00 0.00% 261.55
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 8.20
Offer Price 14.35
Bid Quantity 19,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 267.50
0.50 0.00 0.00% 274.60
Previous Close 0.50
Open 0.40
High 0.50
Low 0.40
Vol 12,000
Open Interest (OI) 45,600
Change in OI 4,800
Bid Price 0.45
Offer Price 1.60
Bid Quantity 2,400
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 345.00
0.05 0.00 0.00% 275.05
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 292.50
0.30 0.00 0.00% 274.80
Previous Close 0.30
Open 0.40
High 0.45
Low 0.30
Vol 36,000
Open Interest (OI) 2,06,400
Change in OI -7,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 292.50
16.10 0.00 0.00% 259.00
Previous Close 16.10
Open 14.50
High 16.10
Low 14.50
Vol 4,800
Open Interest (OI) 50,400
Change in OI 0
Bid Price 15.50
Offer Price 17.00
Bid Quantity 2,400
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 315.00
0.20 0.00 0.00% 274.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,63,200
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 33,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 315.00
24.15 0.00 0.00% 250.95
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 33.40
Offer Price 44.15
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 287.50
12.05 0.00 0.00% 263.05
Previous Close 12.05
Open 11.85
High 12.05
Low 9.40
Vol 21,600
Open Interest (OI) 1,03,200
Change in OI -16,800
Bid Price 10.95
Offer Price 12.35
Bid Quantity 4,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 260.00
16.50 0.00 0.00% 258.60
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 12.25
Offer Price 20.45
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 262.50
18.30 0.00 0.00% 256.80
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 9.85
Offer Price 18.75
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 262.50
0.20 0.00 0.00% 274.90
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 2,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 14,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 250.00
26.30 0.00 0.00% 248.80
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 22.40
Offer Price 32.85
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 250.00
0.10 0.00 0.00% 275.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 43,200
Open Interest (OI) 1,87,200
Change in OI -26,400
Bid Price 0.05
Offer Price 0.20
Bid Quantity 19,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 325.00
0.10 0.00 0.00% 275.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 330.00
0.10 0.00 0.00% 275.00
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 33,600
Open Interest (OI) 1,94,400
Change in OI 2,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 28,800
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 330.00
48.50 0.00 0.00% 226.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,53,600
Change in OI 0
Bid Price 48.40
Offer Price 54.20
Bid Quantity 60,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 307.50
17.75 0.00 0.00% 257.35
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 29.70
Offer Price 32.00
Bid Quantity 16,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 320.00
0.15 0.00 0.00% 274.95
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 74,400
Open Interest (OI) 10,60,800
Change in OI -67,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,65,600
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 320.00
40.00 0.00 0.00% 235.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,30,400
Change in OI 0
Bid Price 41.40
Offer Price 45.00
Bid Quantity 4,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 312.50
20.55 0.00 0.00% 254.55
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 30.65
Offer Price 43.65
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 285.00
0.75 0.00 0.00% 274.35
Previous Close 0.75
Open 1.00
High 1.20
Low 0.65
Vol 14,78,400
Open Interest (OI) 19,51,200
Change in OI -19,200
Bid Price 0.70
Offer Price 0.75
Bid Quantity 21,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 285.00
10.40 0.00 0.00% 264.70
Previous Close 10.40
Open 9.40
High 10.40
Low 7.20
Vol 48,000
Open Interest (OI) 4,41,600
Change in OI -38,400
Bid Price 8.85
Offer Price 9.30
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 310.00
30.80 0.00 0.00% 244.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,12,800
Change in OI 0
Bid Price 28.75
Offer Price 39.80
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 340.00
0.15 0.00 0.00% 274.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 21,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 340.00
60.40 0.00 0.00% 214.70
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 55.10
Offer Price 73.05
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 295.00
0.30 0.00 0.00% 274.80
Previous Close 0.30
Open 0.35
High 0.35
Low 0.25
Vol 2,18,400
Open Interest (OI) 9,04,800
Change in OI -67,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,400
Offer Quantity 40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 295.00
18.85 0.00 0.00% 256.25
Previous Close 18.85
Open 18.70
High 18.85
Low 16.65
Vol 9,600
Open Interest (OI) 2,16,000
Change in OI -4,800
Bid Price 17.90
Offer Price 19.55
Bid Quantity 2,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 305.00
0.15 0.00 0.00% 274.95
Previous Close 0.15
Open 0.25
High 0.25
Low 0.15
Vol 91,200
Open Interest (OI) 4,34,400
Change in OI -12,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 36,000
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 305.00
28.10 0.00 0.00% 247.00
Previous Close 28.10
Open 28.10
High 28.10
Low 28.10
Vol 2,400
Open Interest (OI) 19,200
Change in OI 0
Bid Price 27.50
Offer Price 29.00
Bid Quantity 14,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 350.00
70.00 0.00 0.00% 205.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 72.20
Offer Price 74.15
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 255.00
0.50 0.00 0.00% 274.60
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 0.10
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 300.00
0.20 0.00 0.00% 274.90
Previous Close 0.20
Open 0.25
High 0.30
Low 0.20
Vol 6,57,600
Open Interest (OI) 38,59,200
Change in OI -2,01,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,44,000
Offer Quantity 79,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 265.00
15.55 0.00 0.00% 259.55
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 10.50
Offer Price 12.55
Bid Quantity 21,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 302.50
0.25 0.00 0.00% 274.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 302.50
8.50 0.00 0.00% 266.60
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 24.75
Offer Price 26.95
Bid Quantity 16,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 300.00
23.50 -0.40 -1.67% 251.60
Previous Close 23.90
Open 24.15
High 24.30
Low 21.50
Vol 16,800
Open Interest (OI) 2,49,600
Change in OI -14,400
Bid Price 22.65
Offer Price 23.55
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 277.50
3.80 -0.35 -8.43% 271.30
Previous Close 4.15
Open 3.05
High 4.55
Low 2.60
Vol 2,20,800
Open Interest (OI) 1,22,400
Change in OI -45,600
Bid Price 3.25
Offer Price 3.90
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 280.00
5.00 -0.65 -11.50% 270.10
Previous Close 5.65
Open 4.80
High 6.30
Low 3.80
Vol 3,40,800
Open Interest (OI) 15,28,800
Change in OI 36,000
Bid Price 4.80
Offer Price 5.20
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 290.00
0.35 -0.05 -12.50% 274.75
Previous Close 0.40
Open 0.60
High 0.60
Low 0.35
Vol 13,34,400
Open Interest (OI) 36,93,600
Change in OI -88,800
Bid Price 0.35
Offer Price 0.40
Bid Quantity 48,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 272.50
1.30 -0.25 -16.13% 273.80
Previous Close 1.55
Open 1.45
High 1.90
Low 0.95
Vol 4,87,200
Open Interest (OI) 1,96,800
Change in OI -12,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 275.00
2.00 -0.55 -21.57% 273.10
Previous Close 2.55
Open 2.00
High 3.05
Low 1.55
Vol 24,64,800
Open Interest (OI) 37,32,000
Change in OI 62,400
Bid Price 1.90
Offer Price 2.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 260.00
0.15 -0.05 -25.00% 274.95
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 72,000
Open Interest (OI) 4,10,400
Change in OI -24,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 57,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
CE 310.00
0.15 -0.05 -25.00% 274.95
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 76,800
Open Interest (OI) 12,48,000
Change in OI -28,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,94,400
Offer Quantity 43,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-06-2019
OPTSTK
PE 270.00
0.75 -0.30 -28.57% 274.35
Previous Close 1.05
Open 1.00
High 1.20
Low 0.50
Vol 21,02,400
Open Interest (OI) 24,76,800
Change in OI -1,36,800
Bid Price 0.75
Offer Price 0.85
Bid Quantity 9,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 285.00
4.85 0.15 3.19% 270.25
Previous Close 4.70
Open 4.85
High 5.25
Low 4.50
Vol 14,400
Open Interest (OI) 1,17,600
Change in OI 0
Bid Price 4.55
Offer Price 4.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 280.00
6.80 0.15 2.26% 268.30
Previous Close 6.65
Open 7.00
High 7.30
Low 6.20
Vol 1,32,000
Open Interest (OI) 5,92,800
Change in OI 67,200
Bid Price 6.45
Offer Price 6.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 282.50
5.75 0.00 0.00% 269.35
Previous Close 5.75
Open 5.75
High 5.75
Low 5.75
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 5.40
Offer Price 6.30
Bid Quantity 2,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 282.50
8.25 0.00 0.00% 266.85
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 9.80
Offer Price 10.85
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 297.50
2.10 0.00 0.00% 273.00
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 1.25
Offer Price 2.50
Bid Quantity 14,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 330.00
0.95 0.00 0.00% 274.15
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 0.00
Offer Price 1.05
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 330.00
47.50 0.00 0.00% 227.60
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 50.70
Offer Price 52.95
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 270.00
11.50 0.00 0.00% 263.60
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 10.80
Offer Price 12.85
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 270.00
4.50 0.00 0.00% 270.60
Previous Close 4.50
Open 4.05
High 4.50
Low 3.70
Vol 28,800
Open Interest (OI) 96,000
Change in OI 14,400
Bid Price 3.75
Offer Price 4.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 292.50
4.65 0.00 0.00% 270.45
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 2.20
Offer Price 3.40
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 272.50
4.95 0.00 0.00% 270.15
Previous Close 4.95
Open 4.95
High 4.95
Low 4.95
Vol 2,400
Open Interest (OI) 16,800
Change in OI 2,400
Bid Price 4.65
Offer Price 5.75
Bid Quantity 2,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 320.00
41.40 0.00 0.00% 233.70
Previous Close 41.40
Open 41.40
High 41.40
Low 41.40
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 41.15
Offer Price 43.15
Bid Quantity 4,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 285.00
12.30 0.00 0.00% 262.80
Previous Close 12.30
Open 12.30
High 12.30
Low 12.30
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 11.05
Offer Price 12.45
Bid Quantity 14,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 287.50
5.30 0.00 0.00% 269.80
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 3.85
Offer Price 4.70
Bid Quantity 2,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 287.50
13.30 0.00 0.00% 261.80
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 12.35
Offer Price 14.30
Bid Quantity 26,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 310.00
0.90 0.00 0.00% 274.20
Previous Close 0.90
Open 1.05
High 1.25
Low 0.80
Vol 21,600
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 310.00
32.00 0.00 0.00% 243.10
Previous Close 32.00
Open 32.30
High 32.30
Low 32.00
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 31.55
Offer Price 33.65
Bid Quantity 26,400
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 260.00
1.25 0.00 0.00% 273.85
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 1.35
Offer Price 2.00
Bid Quantity 19,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 295.00
2.75 0.00 0.00% 272.35
Previous Close 2.75
Open 2.50
High 2.75
Low 2.50
Vol 14,400
Open Interest (OI) 12,000
Change in OI 0
Bid Price 1.75
Offer Price 2.90
Bid Quantity 16,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 295.00
19.00 0.00 0.00% 256.10
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 20.20
Bid Quantity 26,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 290.00
3.30 0.00 0.00% 271.80
Previous Close 3.30
Open 6.50
High 6.50
Low 3.10
Vol 43,200
Open Interest (OI) 1,46,400
Change in OI 12,000
Bid Price 3.30
Offer Price 3.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 290.00
15.00 0.00 0.00% 260.10
Previous Close 15.00
Open 15.00
High 15.50
Low 14.60
Vol 21,600
Open Interest (OI) 24,000
Change in OI 21,600
Bid Price 14.40
Offer Price 16.05
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 250.00
1.00 0.00 0.00% 274.10
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 4,800
Open Interest (OI) 28,800
Change in OI 4,800
Bid Price 0.30
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 300.00
23.10 0.00 0.00% 252.00
Previous Close 23.10
Open 21.75
High 23.10
Low 21.75
Vol 4,800
Open Interest (OI) 7,200
Change in OI 4,800
Bid Price 22.50
Offer Price 24.40
Bid Quantity 26,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 275.00
9.30 0.00 0.00% 265.80
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 8.30
Offer Price 9.70
Bid Quantity 16,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 275.00
6.20 0.00 0.00% 268.90
Previous Close 6.20
Open 6.35
High 6.35
Low 5.25
Vol 28,800
Open Interest (OI) 3,04,800
Change in OI 2,400
Bid Price 5.80
Offer Price 6.70
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 265.00
2.80 0.00 0.00% 272.30
Previous Close 2.80
Open 2.75
High 2.85
Low 2.75
Vol 9,600
Open Interest (OI) 55,200
Change in OI 4,800
Bid Price 2.10
Offer Price 3.30
Bid Quantity 19,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 277.50
7.75 0.00 0.00% 267.35
Previous Close 7.75
Open 7.75
High 7.75
Low 7.75
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 7.05
Offer Price 8.50
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 277.50
6.80 0.00 0.00% 268.30
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 7.00
Offer Price 8.00
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
PE 280.00
8.90 -0.05 -0.56% 266.20
Previous Close 8.95
Open 8.55
High 9.10
Low 8.00
Vol 21,600
Open Interest (OI) 4,75,200
Change in OI 9,600
Bid Price 8.40
Offer Price 9.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-07-2019
OPTSTK
CE 300.00
1.60 -0.05 -3.03% 273.50
Previous Close 1.65
Open 1.80
High 1.95
Low 1.60
Vol 50,400
Open Interest (OI) 1,22,400
Change in OI 4,800
Bid Price 1.60
Offer Price 1.90
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