Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
176.40
Change Change %
-2.70 -1.51%

Updated:21 Sep, 2020, 14:39 PM IST

BSE
176.20
Change Change %
-3.00 -1.67%

Updated:21 Sep, 2020, 14:45 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE177.50
2.70 1.05 63.64% 173.70
Previous Close 1.65
Open 1.45
High 3.55
Low 1.45
Vol 18,72,000
Open Interest (OI) 4,28,800
Change in OI -51,200
Bid Price 2.60
Offer Price 2.70
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE180.00
4.40 1.65 60.00% 172.00
Previous Close 2.75
Open 2.50
High 5.45
Low 2.10
Vol 39,10,400
Open Interest (OI) 48,48,000
Change in OI -7,68,000
Bid Price 4.40
Offer Price 4.50
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE177.35
2.45 0.90 58.06% 173.95
Previous Close 1.55
Open 1.45
High 3.35
Low 1.45
Vol 7,77,600
Open Interest (OI) 80,000
Change in OI -3,200
Bid Price 2.50
Offer Price 2.60
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE187.35
13.55 4.80 54.86% 162.85
Previous Close 8.75
Open 9.60
High 13.55
Low 9.55
Vol 9,600
Open Interest (OI) 1,08,800
Change in OI 0
Bid Price 11.10
Offer Price 11.65
Bid Quantity 9,600
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE179.85
4.25 1.50 54.55% 172.15
Previous Close 2.75
Open 2.05
High 5.25
Low 2.05
Vol 6,68,800
Open Interest (OI) 1,82,400
Change in OI -60,800
Bid Price 4.25
Offer Price 4.40
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE182.50
6.85 2.40 53.93% 169.55
Previous Close 4.45
Open 4.30
High 8.00
Low 4.30
Vol 70,400
Open Interest (OI) 3,87,200
Change in OI -41,600
Bid Price 6.30
Offer Price 6.75
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE175.00
1.40 0.45 47.37% 175.00
Previous Close 0.95
Open 0.90
High 1.95
Low 0.80
Vol 71,48,800
Open Interest (OI) 22,33,600
Change in OI -11,96,800
Bid Price 1.35
Offer Price 1.45
Bid Quantity 48,000
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE172.50
0.80 0.25 45.45% 175.60
Previous Close 0.55
Open 0.50
High 1.00
Low 0.45
Vol 9,31,200
Open Interest (OI) 2,62,400
Change in OI 16,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 22,400
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE174.85
1.30 0.40 44.44% 175.10
Previous Close 0.90
Open 1.00
High 1.80
Low 0.85
Vol 10,20,800
Open Interest (OI) 1,60,000
Change in OI 70,400
Bid Price 1.30
Offer Price 1.40
Bid Quantity 28,800
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE184.85
9.00 2.55 39.53% 167.40
Previous Close 6.45
Open 6.95
High 9.15
Low 6.75
Vol 35,200
Open Interest (OI) 2,49,600
Change in OI -12,800
Bid Price 8.50
Offer Price 8.90
Bid Quantity 32,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE182.35
7.25 2.05 39.42% 169.15
Previous Close 5.20
Open 5.75
High 7.25
Low 5.75
Vol 16,000
Open Interest (OI) 2,30,400
Change in OI -6,400
Bid Price 6.10
Offer Price 6.80
Bid Quantity 32,000
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE185.00
8.65 2.15 33.08% 167.75
Previous Close 6.50
Open 6.05
High 10.10
Low 6.05
Vol 6,43,200
Open Interest (OI) 28,54,400
Change in OI -4,00,000
Bid Price 8.80
Offer Price 9.05
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE187.50
11.45 2.45 27.22% 164.95
Previous Close 9.00
Open 9.65
High 11.85
Low 8.85
Vol 86,400
Open Interest (OI) 3,39,200
Change in OI -48,000
Bid Price 11.20
Offer Price 11.45
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE170.00
0.50 0.10 25.00% 175.90
Previous Close 0.40
Open 0.40
High 0.50
Low 0.25
Vol 20,73,600
Open Interest (OI) 21,47,200
Change in OI -4,12,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 41,600
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE190.00
13.80 2.60 23.21% 162.60
Previous Close 11.20
Open 10.50
High 14.95
Low 10.50
Vol 11,20,000
Open Interest (OI) 45,44,000
Change in OI -8,06,400
Bid Price 13.60
Offer Price 13.85
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE192.50
16.35 2.95 22.01% 160.05
Previous Close 13.40
Open 14.25
High 16.35
Low 14.00
Vol 67,200
Open Interest (OI) 3,00,800
Change in OI -48,000
Bid Price 15.80
Offer Price 18.00
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE195.00
18.75 3.00 19.05% 157.65
Previous Close 15.75
Open 15.85
High 20.25
Low 15.85
Vol 2,40,000
Open Interest (OI) 14,68,800
Change in OI -1,69,600
Bid Price 18.50
Offer Price 18.80
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE194.85
18.20 2.75 17.80% 158.20
Previous Close 15.45
Open 18.20
High 18.20
Low 18.20
Vol 6,400
Open Interest (OI) 1,24,800
Change in OI -3,200
Bid Price 17.95
Offer Price 18.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE220.00
48.20 7.20 17.56% 128.20
Previous Close 41.00
Open 48.20
High 48.20
Low 48.20
Vol 3,200
Open Interest (OI) 1,02,400
Change in OI 0
Bid Price 39.85
Offer Price 44.70
Bid Quantity 32,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE200.00
23.50 2.70 12.98% 152.90
Previous Close 20.80
Open 21.20
High 24.60
Low 21.20
Vol 3,23,200
Open Interest (OI) 13,85,600
Change in OI -1,92,000
Bid Price 23.30
Offer Price 23.75
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE197.50
20.80 2.25 12.13% 155.60
Previous Close 18.55
Open 19.50
High 21.90
Low 19.50
Vol 28,800
Open Interest (OI) 3,80,800
Change in OI -6,400
Bid Price 20.90
Offer Price 21.70
Bid Quantity 3,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE205.00
28.75 2.15 8.08% 147.65
Previous Close 26.60
Open 26.50
High 28.75
Low 26.25
Vol 19,200
Open Interest (OI) 1,44,000
Change in OI -6,400
Bid Price 27.35
Offer Price 28.60
Bid Quantity 44,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE210.00
34.10 2.50 7.91% 142.30
Previous Close 31.60
Open 32.35
High 34.15
Low 32.00
Vol 1,02,400
Open Interest (OI) 1,24,800
Change in OI -86,400
Bid Price 33.15
Offer Price 33.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE230.00
53.65 3.05 6.03% 122.75
Previous Close 50.60
Open 53.65
High 53.65
Low 53.65
Vol 3,200
Open Interest (OI) 6,11,200
Change in OI 0
Bid Price 52.55
Offer Price 53.60
Bid Quantity 35,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE199.85
21.60 1.15 5.62% 154.80
Previous Close 20.45
Open 21.20
High 21.60
Low 21.20
Vol 6,400
Open Interest (OI) 35,200
Change in OI -6,400
Bid Price 23.10
Offer Price 24.20
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE162.50
0.10 0.00 0.00% 176.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE215.00
36.05 0.00 0.00% 140.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 38.15
Offer Price 41.75
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE192.35
13.90 0.00 0.00% 162.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,34,400
Change in OI 0
Bid Price 14.50
Offer Price 17.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE217.50
0.05 0.00 0.00% 176.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE139.85
0.05 0.00 0.00% 176.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE162.35
0.50 0.00 0.00% 175.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.80
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE202.50
19.00 0.00 0.00% 157.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,800
Change in OI 0
Bid Price 25.75
Offer Price 29.15
Bid Quantity 16,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE197.35
18.70 0.00 0.00% 157.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,43,200
Change in OI 0
Bid Price 20.55
Offer Price 24.40
Bid Quantity 16,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE217.35
33.30 0.00 0.00% 143.10
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 37.05
Offer Price 48.45
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE222.50
0.05 0.00 0.00% 176.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE209.85
16.10 0.00 0.00% 160.30
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 30.65
Offer Price 37.20
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE232.50
0.05 0.00 0.00% 176.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE225.00
0.10 0.00 0.00% 176.30
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,02,400
Open Interest (OI) 5,53,600
Change in OI -89,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 60,800
Offer Quantity 4,51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE219.85
0.30 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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE172.50
7.75 0.00 0.00% 168.65
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 2.20
Offer Price 7.40
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE220.00
0.10 0.00 0.00% 176.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 7,52,000
Open Interest (OI) 39,45,600
Change in OI -3,23,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,25,600
Offer Quantity 8,54,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 176.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 35,200
Open Interest (OI) 50,56,000
Change in OI -16,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,43,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE160.00
0.15 0.00 0.00% 176.25
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 1,44,000
Open Interest (OI) 6,30,400
Change in OI -57,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 73,600
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE214.85
20.90 0.00 0.00% 155.50
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 35.00
Offer Price 42.65
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE147.50
0.05 0.00 0.00% 176.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE169.85
0.15 0.00 0.00% 176.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE142.35
46.00 0.00 0.00% 130.40
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 30.30
Offer Price 37.40
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE167.50
0.70 0.00 0.00% 175.70
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 0.05
Offer Price 1.95
Bid Quantity 51,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE132.35
0.05 0.00 0.00% 176.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE204.85
0.15 0.00 0.00% 176.25
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 3,200
Open Interest (OI) 1,24,800
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,800
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE144.85
0.05 0.00 0.00% 176.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 176.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 42,72,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE155.00
0.20 0.00 0.00% 176.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE189.85
11.55 -0.65 -5.33% 164.85
Previous Close 12.20
Open 11.65
High 11.85
Low 10.40
Vol 19,200
Open Interest (OI) 1,40,800
Change in OI 0
Bid Price 11.60
Offer Price 20.60
Bid Quantity 38,400
Offer Quantity 1,08,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE172.35
0.75 -0.10 -11.76% 175.65
Previous Close 0.85
Open 0.85
High 0.85
Low 0.75
Vol 28,800
Open Interest (OI) 22,400
Change in OI 16,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE159.85
18.00 -4.00 -18.18% 158.40
Previous Close 22.00
Open 19.00
High 19.00
Low 18.00
Vol 6,400
Open Interest (OI) 16,000
Change in OI 0
Bid Price 15.00
Offer Price 22.10
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE165.00
0.15 -0.05 -25.00% 176.25
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 1,85,600
Open Interest (OI) 2,91,200
Change in OI -89,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 25,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE195.00
0.25 -0.10 -28.57% 176.15
Previous Close 0.35
Open 0.25
High 0.35
Low 0.20
Vol 25,72,800
Open Interest (OI) 70,40,000
Change in OI -4,64,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,20,800
Offer Quantity 11,74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE170.00
7.00 -2.90 -29.29% 169.40
Previous Close 9.90
Open 9.30
High 9.30
Low 5.85
Vol 1,53,600
Open Interest (OI) 1,79,200
Change in OI 9,600
Bid Price 6.90
Offer Price 7.25
Bid Quantity 6,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE189.85
0.35 -0.15 -30.00% 176.05
Previous Close 0.50
Open 0.60
High 0.60
Low 0.30
Vol 5,05,600
Open Interest (OI) 6,43,200
Change in OI 80,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,34,400
Offer Quantity 2,01,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE207.35
0.10 -0.05 -33.33% 176.30
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 3,200
Open Interest (OI) 44,800
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,800
Offer Quantity 1,98,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE215.00
0.10 -0.05 -33.33% 176.30
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 2,49,600
Open Interest (OI) 19,71,200
Change in OI -12,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,85,600
Offer Quantity 1,21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE207.50
0.10 -0.05 -33.33% 176.30
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 19,200
Open Interest (OI) 1,05,600
Change in OI -6,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,200
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE209.85
0.10 -0.05 -33.33% 176.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 12,800
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 57,600
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE210.00
0.10 -0.05 -33.33% 176.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 19,87,200
Open Interest (OI) 58,46,400
Change in OI -12,41,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,92,000
Offer Quantity 6,97,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE187.50
0.40 -0.20 -33.33% 176.00
Previous Close 0.60
Open 0.75
High 0.75
Low 0.30
Vol 12,64,000
Open Interest (OI) 7,87,200
Change in OI -1,53,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 67,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE192.50
0.25 -0.15 -37.50% 176.15
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 3,80,800
Open Interest (OI) 7,58,400
Change in OI -1,28,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,05,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE199.85
0.15 -0.10 -40.00% 176.25
Previous Close 0.25
Open 0.25
High 0.30
Low 0.10
Vol 1,76,000
Open Interest (OI) 5,37,600
Change in OI -16,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,31,200
Offer Quantity 1,05,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE190.00
0.30 -0.20 -40.00% 176.10
Previous Close 0.50
Open 0.65
High 0.65
Low 0.25
Vol 75,61,600
Open Interest (OI) 1,02,84,800
Change in OI -9,66,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 4,86,400
Offer Quantity 9,40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE200.00
0.15 -0.10 -40.00% 176.25
Previous Close 0.25
Open 0.20
High 0.25
Low 0.10
Vol 71,36,000
Open Interest (OI) 1,71,58,400
Change in OI -14,65,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 46,04,800
Offer Quantity 3,80,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE175.00
2.95 -2.05 -41.00% 173.45
Previous Close 5.00
Open 4.90
High 5.10
Low 2.25
Vol 15,42,400
Open Interest (OI) 4,67,200
Change in OI 1,24,800
Bid Price 2.90
Offer Price 2.95
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE187.35
0.40 -0.30 -42.86% 176.00
Previous Close 0.70
Open 0.75
High 1.00
Low 0.35
Vol 1,34,400
Open Interest (OI) 3,29,600
Change in OI -3,200
Bid Price 0.35
Offer Price 0.45
Bid Quantity 16,000
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE192.35
0.25 -0.20 -44.44% 176.15
Previous Close 0.45
Open 0.40
High 0.40
Low 0.20
Vol 1,69,600
Open Interest (OI) 7,00,800
Change in OI -67,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE184.85
0.55 -0.45 -45.00% 175.85
Previous Close 1.00
Open 1.20
High 1.20
Low 0.40
Vol 7,93,600
Open Interest (OI) 6,27,200
Change in OI 6,400
Bid Price 0.50
Offer Price 0.55
Bid Quantity 38,400
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE177.50
1.70 -1.50 -46.88% 174.70
Previous Close 3.20
Open 3.50
High 3.70
Low 1.40
Vol 16,32,000
Open Interest (OI) 4,44,800
Change in OI 2,88,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 6,400
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE197.50
0.15 -0.15 -50.00% 176.25
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 2,01,600
Open Interest (OI) 9,47,200
Change in OI -1,50,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,02,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE194.85
0.20 -0.20 -50.00% 176.20
Previous Close 0.40
Open 0.15
High 0.25
Low 0.15
Vol 67,200
Open Interest (OI) 4,73,600
Change in OI -16,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 89,600
Offer Quantity 1,21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE150.00
0.05 -0.05 -50.00% 176.35
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 12,800
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE197.35
0.15 -0.15 -50.00% 176.25
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 83,200
Open Interest (OI) 5,05,600
Change in OI -57,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 35,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE205.00
0.10 -0.10 -50.00% 176.30
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 6,30,400
Open Interest (OI) 47,71,200
Change in OI -99,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 13,69,600
Offer Quantity 12,09,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE182.50
0.70 -0.70 -50.00% 175.70
Previous Close 1.40
Open 1.60
High 1.60
Low 0.60
Vol 15,52,000
Open Interest (OI) 12,51,200
Change in OI -28,800
Bid Price 0.65
Offer Price 0.70
Bid Quantity 35,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE182.35
0.70 -0.75 -51.72% 175.70
Previous Close 1.45
Open 1.65
High 1.65
Low 0.60
Vol 12,22,400
Open Interest (OI) 6,65,600
Change in OI -16,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 48,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE180.00
1.05 -1.15 -52.27% 175.35
Previous Close 2.20
Open 2.80
High 2.90
Low 0.85
Vol 1,64,67,200
Open Interest (OI) 64,83,200
Change in OI 9,76,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 1,31,200
Offer Quantity 1,40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE185.00
0.45 -0.50 -52.63% 175.95
Previous Close 0.95
Open 1.75
High 1.75
Low 0.40
Vol 1,49,12,000
Open Interest (OI) 75,84,000
Change in OI 2,24,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 4,80,000
Offer Quantity 4,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE179.85
1.05 -1.20 -53.33% 175.35
Previous Close 2.25
Open 2.55
High 2.70
Low 0.90
Vol 8,99,200
Open Interest (OI) 4,12,800
Change in OI 73,600
Bid Price 1.00
Offer Price 1.10
Bid Quantity 28,800
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE202.50
0.10 -0.15 -60.00% 176.30
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 73,600
Open Interest (OI) 3,32,800
Change in OI -51,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,40,800
Offer Quantity 4,03,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE202.35
0.10 -0.15 -60.00% 176.30
Previous Close 0.25
Open 0.10
High 0.15
Low 0.10
Vol 12,800
Open Interest (OI) 3,77,600
Change in OI -6,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 22,400
Offer Quantity 3,87,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE214.85
0.05 -0.10 -66.67% 176.35
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 89,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 57,600
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE212.50
0.05 -0.15 -75.00% 176.35
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 6,400
Change in OI -3,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 80,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE177.35
1.75 -25.35 -93.54% 174.65
Previous Close 27.10
Open 1.55
High 1.80
Low 1.55
Vol 41,600
Open Interest (OI) 12,800
Change in OI 0
Bid Price 1.65
Offer Price 1.75
Bid Quantity 25,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE192.50
15.80 6.40 68.09% 160.60
Previous Close 9.40
Open 16.00
High 16.00
Low 15.80
Vol 6,400
Open Interest (OI) 16,000
Change in OI 0
Bid Price 14.90
Offer Price 21.45
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE160.00
1.55 0.30 24.00% 174.85
Previous Close 1.25
Open 1.50
High 1.75
Low 1.20
Vol 7,16,800
Open Interest (OI) 9,24,800
Change in OI 3,71,200
Bid Price 1.55
Offer Price 1.60
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE172.50
4.90 0.90 22.50% 171.50
Previous Close 4.00
Open 3.60
High 5.45
Low 3.60
Vol 67,200
Open Interest (OI) 1,02,400
Change in OI 35,200
Bid Price 4.80
Offer Price 4.95
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE170.00
3.85 0.65 20.31% 172.55
Previous Close 3.20
Open 2.80
High 4.50
Low 2.80
Vol 12,51,200
Open Interest (OI) 24,89,600
Change in OI 3,71,200
Bid Price 3.80
Offer Price 3.90
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE180.00
8.75 1.45 19.86% 167.65
Previous Close 7.30
Open 7.45
High 9.75
Low 7.25
Vol 15,80,800
Open Interest (OI) 31,96,800
Change in OI 5,72,800
Bid Price 8.60
Offer Price 8.75
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE165.00
2.45 0.40 19.51% 173.95
Previous Close 2.05
Open 2.00
High 2.85
Low 2.00
Vol 6,14,400
Open Interest (OI) 6,56,000
Change in OI 2,36,800
Bid Price 2.45
Offer Price 2.55
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE177.50
7.30 1.15 18.70% 169.10
Previous Close 6.15
Open 6.40
High 8.00
Low 6.40
Vol 83,200
Open Interest (OI) 99,200
Change in OI 32,000
Bid Price 7.15
Offer Price 7.35
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE150.00
0.65 0.10 18.18% 175.75
Previous Close 0.55
Open 0.65
High 0.80
Low 0.45
Vol 1,44,000
Open Interest (OI) 2,01,600
Change in OI 92,800
Bid Price 0.65
Offer Price 0.70
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE167.50
3.25 0.50 18.18% 173.15
Previous Close 2.75
Open 2.50
High 3.25
Low 2.50
Vol 1,31,200
Open Interest (OI) 1,79,200
Change in OI 1,21,600
Bid Price 2.95
Offer Price 3.20
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE175.00
5.95 0.90 17.82% 170.45
Previous Close 5.05
Open 4.70
High 6.80
Low 4.55
Vol 10,56,000
Open Interest (OI) 15,36,000
Change in OI 4,38,400
Bid Price 5.90
Offer Price 6.00
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE200.00
25.45 3.80 17.55% 150.95
Previous Close 21.65
Open 22.65
High 25.45
Low 22.50
Vol 1,69,600
Open Interest (OI) 2,97,600
Change in OI 1,44,000
Bid Price 24.05
Offer Price 24.70
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE185.00
12.00 1.75 17.07% 164.40
Previous Close 10.25
Open 10.25
High 12.50
Low 10.20
Vol 2,40,000
Open Interest (OI) 8,41,600
Change in OI 1,37,600
Bid Price 11.80
Offer Price 12.10
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE182.50
10.85 1.45 15.43% 165.55
Previous Close 9.40
Open 9.00
High 10.85
Low 9.00
Vol 28,800
Open Interest (OI) 86,400
Change in OI 9,600
Bid Price 10.05
Offer Price 10.45
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE195.00
19.75 2.35 13.51% 156.65
Previous Close 17.40
Open 17.50
High 20.00
Low 17.35
Vol 92,800
Open Interest (OI) 3,07,200
Change in OI 80,000
Bid Price 18.25
Offer Price 20.05
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE190.00
15.45 1.55 11.15% 160.95
Previous Close 13.90
Open 13.90
High 16.50
Low 13.60
Vol 3,39,200
Open Interest (OI) 9,79,200
Change in OI 1,12,000
Bid Price 15.50
Offer Price 15.75
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE220.00
43.60 2.60 6.34% 132.80
Previous Close 41.00
Open 43.60
High 43.60
Low 43.60
Vol 3,200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 42.90
Offer Price 45.45
Bid Quantity 3,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE230.00
52.65 2.65 5.30% 123.75
Previous Close 50.00
Open 52.65
High 52.65
Low 52.65
Vol 3,200
Open Interest (OI) 99,200
Change in OI 0
Bid Price 52.55
Offer Price 53.20
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE210.00
33.00 1.20 3.77% 143.40
Previous Close 31.80
Open 32.00
High 33.00
Low 32.00
Vol 22,400
Open Interest (OI) 80,000
Change in OI 19,200
Bid Price 32.85
Offer Price 33.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE187.50
12.75 0.15 1.19% 163.65
Previous Close 12.60
Open 12.20
High 12.75
Low 12.20
Vol 9,600
Open Interest (OI) 28,800
Change in OI 3,200
Bid Price 13.45
Offer Price 14.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE225.00
1.80 0.00 0.00% 174.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.30
Offer Price 0.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE205.00
27.50 0.00 0.00% 148.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 28.65
Offer Price 29.50
Bid Quantity 19,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE215.00
30.50 0.00 0.00% 145.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 37.60
Offer Price 40.30
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE207.50
18.30 0.00 0.00% 158.10
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 25.90
Offer Price 38.25
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE165.00
17.20 0.00 0.00% 159.20
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 14.00
Offer Price 15.65
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE232.50
4.05 0.00 0.00% 172.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 44,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE160.00
18.80 -1.20 -6.00% 157.60
Previous Close 20.00
Open 21.00
High 21.00
Low 18.05
Vol 22,400
Open Interest (OI) 48,000
Change in OI 6,400
Bid Price 18.30
Offer Price 19.05
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE177.50
7.20 -0.65 -8.28% 169.20
Previous Close 7.85
Open 8.80
High 8.90
Low 6.45
Vol 1,34,400
Open Interest (OI) 1,21,600
Change in OI 57,600
Bid Price 7.00
Offer Price 7.25
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE175.00
8.20 -1.75 -17.59% 168.20
Previous Close 9.95
Open 10.20
High 10.20
Low 7.75
Vol 4,51,200
Open Interest (OI) 4,32,000
Change in OI 2,62,400
Bid Price 8.20
Offer Price 8.40
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE220.00
0.70 -0.15 -17.65% 175.70
Previous Close 0.85
Open 0.90
High 0.90
Low 0.50
Vol 1,69,600
Open Interest (OI) 6,94,400
Change in OI 38,400
Bid Price 0.60
Offer Price 0.70
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE182.50
5.30 -1.15 -17.83% 171.10
Previous Close 6.45
Open 6.50
High 6.50
Low 5.05
Vol 1,82,400
Open Interest (OI) 2,11,200
Change in OI 44,800
Bid Price 5.05
Offer Price 5.25
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE170.00
10.95 -2.55 -18.89% 165.45
Previous Close 13.50
Open 13.45
High 13.95
Low 10.70
Vol 2,65,600
Open Interest (OI) 4,28,800
Change in OI 1,50,400
Bid Price 11.05
Offer Price 11.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE180.00
6.10 -1.45 -19.21% 170.30
Previous Close 7.55
Open 7.90
High 8.15
Low 5.80
Vol 26,01,600
Open Interest (OI) 31,68,000
Change in OI 9,15,200
Bid Price 6.10
Offer Price 6.25
Bid Quantity 12,800
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE205.00
1.40 -0.35 -20.00% 175.00
Previous Close 1.75
Open 1.70
High 1.70
Low 1.30
Vol 1,85,600
Open Interest (OI) 3,90,400
Change in OI 44,800
Bid Price 1.35
Offer Price 1.40
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE185.00
4.40 -1.25 -22.12% 172.00
Previous Close 5.65
Open 5.85
High 5.90
Low 4.00
Vol 18,49,600
Open Interest (OI) 17,08,800
Change in OI 3,26,400
Bid Price 4.30
Offer Price 4.40
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE192.50
2.60 -0.75 -22.39% 173.80
Previous Close 3.35
Open 3.40
High 3.40
Low 2.55
Vol 54,400
Open Interest (OI) 1,31,200
Change in OI 19,200
Bid Price 1.80
Offer Price 3.60
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE200.00
1.80 -0.55 -23.40% 174.60
Previous Close 2.35
Open 2.35
High 2.45
Low 1.60
Vol 16,76,800
Open Interest (OI) 38,59,200
Change in OI 6,27,200
Bid Price 1.70
Offer Price 1.80
Bid Quantity 19,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE187.50
3.65 -1.15 -23.96% 172.75
Previous Close 4.80
Open 4.80
High 4.80
Low 3.50
Vol 1,05,600
Open Interest (OI) 99,200
Change in OI 51,200
Bid Price 3.60
Offer Price 3.80
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE190.00
3.05 -1.05 -25.61% 173.35
Previous Close 4.10
Open 4.25
High 4.30
Low 2.80
Vol 20,03,200
Open Interest (OI) 28,64,000
Change in OI 3,26,400
Bid Price 3.05
Offer Price 3.15
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE210.00
1.00 -0.35 -25.93% 175.40
Previous Close 1.35
Open 1.35
High 1.40
Low 0.95
Vol 4,64,000
Open Interest (OI) 12,16,000
Change in OI 2,56,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE195.00
2.10 -0.85 -28.81% 174.30
Previous Close 2.95
Open 2.85
High 3.15
Low 2.05
Vol 8,44,800
Open Interest (OI) 11,52,000
Change in OI 3,52,000
Bid Price 2.05
Offer Price 2.15
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE215.00
0.85 -0.35 -29.17% 175.55
Previous Close 1.20
Open 1.00
High 1.00
Low 0.80
Vol 57,600
Open Interest (OI) 1,15,200
Change in OI 25,600
Bid Price 0.75
Offer Price 0.85
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE150.00
28.00 -19.20 -40.68% 148.40
Previous Close 47.20
Open 28.00
High 28.00
Low 28.00
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 22.75
Offer Price 31.90
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE230.00
0.35 -0.30 -46.15% 176.05
Previous Close 0.65
Open 0.55
High 0.55
Low 0.30
Vol 2,65,600
Open Interest (OI) 6,91,200
Change in OI 1,24,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE235.00
0.15 -5.25 -97.22% 176.25
Previous Close 5.40
Open 0.20
High 0.20
Low 0.15
Vol 2,72,000
Open Interest (OI) 2,59,200
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 35,200

PUT/CALL Ratio (PCR)

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

Options Chain

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

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