Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
168.25
Change Change %
2.55 1.54%

Updated:19 Oct, 2020, 15:59 PM IST

BSE
168.30
Change Change %
2.55 1.54%

Updated:19 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE165.00
6.00 1.15 23.71% 162.25
Previous Close 4.85
Open 5.90
High 6.00
Low 4.80
Vol 24,73,600
Open Interest (OI) 19,16,800
Change in OI -1,88,800
Bid Price 5.90
Offer Price 6.10
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE160.00
9.80 1.80 22.50% 158.45
Previous Close 8.00
Open 8.20
High 9.80
Low 8.20
Vol 4,12,800
Open Interest (OI) 8,99,200
Change in OI -44,800
Bid Price 9.65
Offer Price 9.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE167.50
4.45 0.75 20.27% 163.80
Previous Close 3.70
Open 4.00
High 4.45
Low 3.60
Vol 22,52,800
Open Interest (OI) 11,52,000
Change in OI 67,200
Bid Price 4.45
Offer Price 4.50
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE170.00
3.35 0.55 19.64% 164.90
Previous Close 2.80
Open 3.10
High 3.35
Low 2.60
Vol 93,40,800
Open Interest (OI) 96,35,200
Change in OI 3,07,200
Bid Price 3.25
Offer Price 3.35
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE162.50
7.70 1.25 19.38% 160.55
Previous Close 6.45
Open 6.65
High 7.70
Low 6.65
Vol 32,000
Open Interest (OI) 64,000
Change in OI -3,200
Bid Price 6.90
Offer Price 7.90
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE150.00
19.05 2.45 14.76% 149.20
Previous Close 16.60
Open 18.00
High 19.05
Low 17.70
Vol 38,400
Open Interest (OI) 1,50,400
Change in OI -6,400
Bid Price 18.90
Offer Price 19.60
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE210.00
41.55 5.05 13.84% 126.70
Previous Close 36.50
Open 41.55
High 41.55
Low 41.55
Vol 3,200
Open Interest (OI) 1,37,600
Change in OI 0
Bid Price 40.40
Offer Price 41.20
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE172.50
2.35 0.20 9.30% 165.90
Previous Close 2.15
Open 2.20
High 2.50
Low 1.95
Vol 12,60,800
Open Interest (OI) 14,20,800
Change in OI -32,000
Bid Price 2.35
Offer Price 2.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE155.00
13.05 0.95 7.85% 155.20
Previous Close 12.10
Open 12.90
High 13.25
Low 12.90
Vol 12,800
Open Interest (OI) 60,800
Change in OI 0
Bid Price 14.20
Offer Price 14.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE175.00
1.80 0.10 5.88% 166.45
Previous Close 1.70
Open 1.70
High 2.20
Low 1.40
Vol 56,25,600
Open Interest (OI) 81,63,200
Change in OI 1,28,000
Bid Price 1.70
Offer Price 1.80
Bid Quantity 6,400
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE135.00
0.05 0.00 0.00% 168.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 12,800
Open Interest (OI) 1,05,600
Change in OI 3,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 38,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 168.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,000
Open Interest (OI) 9,56,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE225.00
54.80 0.00 0.00% 113.45
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 50.45
Offer Price 64.05
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE205.00
34.05 0.00 0.00% 134.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,600
Change in OI 0
Bid Price 33.75
Offer Price 44.30
Bid Quantity 32,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE215.00
46.50 0.00 0.00% 121.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,800
Change in OI 0
Bid Price 43.00
Offer Price 52.75
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE140.00
0.15 0.00 0.00% 168.10
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 44,800
Open Interest (OI) 2,94,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,200
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE220.00
0.05 0.00 0.00% 168.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 99,200
Open Interest (OI) 30,43,200
Change in OI -6,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,000
Offer Quantity 10,49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE220.00
51.00 0.00 0.00% 117.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 89,600
Change in OI 0
Bid Price 48.70
Offer Price 51.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE207.50
18.30 0.00 0.00% 149.95
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 35.10
Offer Price 45.10
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
0.05 0.00 0.00% 168.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 28,80,000
Change in OI -6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,97,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE192.50
27.85 0.00 0.00% 140.40
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 21.30
Offer Price 26.50
Bid Quantity 16,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE210.00
0.10 0.00 0.00% 168.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 5,85,600
Open Interest (OI) 45,37,600
Change in OI -1,88,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 44,800
Offer Quantity 10,01,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE157.50
10.85 0.00 0.00% 157.40
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 8.80
Offer Price 13.70
Bid Quantity 16,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 168.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,40,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE187.50
20.75 0.00 0.00% 147.50
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 18.00
Offer Price 18.95
Bid Quantity 48,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE232.50
0.05 0.00 0.00% 168.20
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 0.05
Offer Price 0.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE145.00
0.15 0.00 0.00% 168.10
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 54,400
Open Interest (OI) 2,24,000
Change in OI 3,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 19,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE230.00
62.00 -0.75 -1.20% 106.25
Previous Close 62.75
Open 62.00
High 62.00
Low 62.00
Vol 6,400
Open Interest (OI) 7,58,400
Change in OI -6,400
Bid Price 55.10
Offer Price 62.50
Bid Quantity 73,600
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE177.50
1.20 -0.05 -4.00% 167.05
Previous Close 1.25
Open 1.30
High 1.40
Low 1.05
Vol 6,17,600
Open Interest (OI) 10,59,200
Change in OI 25,600
Bid Price 1.10
Offer Price 1.25
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE200.00
31.00 -2.25 -6.77% 137.25
Previous Close 33.25
Open 32.30
High 32.30
Low 31.00
Vol 12,800
Open Interest (OI) 8,57,600
Change in OI 0
Bid Price 30.55
Offer Price 31.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE190.00
22.00 -2.15 -8.90% 146.25
Previous Close 24.15
Open 22.50
High 22.60
Low 22.00
Vol 25,600
Open Interest (OI) 13,79,200
Change in OI -22,400
Bid Price 19.45
Offer Price 21.40
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
0.90 -0.10 -10.00% 167.35
Previous Close 1.00
Open 1.60
High 1.60
Low 0.75
Vol 96,92,800
Open Interest (OI) 1,44,00,000
Change in OI 1,82,400
Bid Price 0.90
Offer Price 0.95
Bid Quantity 32,000
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE195.00
26.60 -3.15 -10.59% 141.65
Previous Close 29.75
Open 27.85
High 27.85
Low 26.60
Vol 12,800
Open Interest (OI) 4,41,600
Change in OI -6,400
Bid Price 25.75
Offer Price 26.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE182.50
14.70 -1.75 -10.64% 153.55
Previous Close 16.45
Open 15.80
High 15.90
Low 14.70
Vol 12,800
Open Interest (OI) 67,200
Change in OI -3,200
Bid Price 13.35
Offer Price 16.40
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE190.00
0.40 -0.05 -11.11% 167.85
Previous Close 0.45
Open 0.45
High 0.45
Low 0.30
Vol 44,92,800
Open Interest (OI) 76,73,600
Change in OI -3,74,400
Bid Price 0.35
Offer Price 0.40
Bid Quantity 22,400
Offer Quantity 2,52,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE185.00
16.75 -2.25 -11.84% 151.50
Previous Close 19.00
Open 18.30
High 19.00
Low 16.75
Vol 22,400
Open Interest (OI) 9,34,400
Change in OI -19,200
Bid Price 16.10
Offer Price 16.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE195.00
0.30 -0.05 -14.29% 167.95
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 5,72,800
Open Interest (OI) 33,63,200
Change in OI -25,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 96,000
Offer Quantity 3,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE185.00
0.50 -0.10 -16.67% 167.75
Previous Close 0.60
Open 0.60
High 0.65
Low 0.45
Vol 44,67,200
Open Interest (OI) 58,20,800
Change in OI -1,82,400
Bid Price 0.50
Offer Price 0.55
Bid Quantity 12,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE182.50
0.65 -0.15 -18.75% 167.60
Previous Close 0.80
Open 0.80
High 0.85
Low 0.55
Vol 4,80,000
Open Interest (OI) 7,04,000
Change in OI -32,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 12,800
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE180.00
11.85 -2.85 -19.39% 156.40
Previous Close 14.70
Open 13.40
High 13.70
Low 11.85
Vol 1,92,000
Open Interest (OI) 29,53,600
Change in OI -1,34,400
Bid Price 11.65
Offer Price 12.05
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE187.50
0.40 -0.10 -20.00% 167.85
Previous Close 0.50
Open 0.50
High 0.55
Low 0.35
Vol 86,400
Open Interest (OI) 4,16,000
Change in OI 16,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE200.00
0.20 -0.05 -20.00% 168.05
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 52,38,400
Open Interest (OI) 1,38,97,600
Change in OI -1,95,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 48,000
Offer Quantity 6,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE177.50
9.50 -2.95 -23.69% 158.75
Previous Close 12.45
Open 10.95
High 11.35
Low 9.50
Vol 16,000
Open Interest (OI) 1,66,400
Change in OI 0
Bid Price 8.90
Offer Price 9.80
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE175.00
7.80 -2.50 -24.27% 160.45
Previous Close 10.30
Open 9.50
High 9.50
Low 7.80
Vol 1,69,600
Open Interest (OI) 19,68,000
Change in OI -83,200
Bid Price 7.45
Offer Price 8.05
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE172.50
5.90 -2.30 -28.05% 162.35
Previous Close 8.20
Open 6.65
High 7.30
Low 5.90
Vol 1,15,200
Open Interest (OI) 6,78,400
Change in OI -48,000
Bid Price 5.50
Offer Price 5.90
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE170.00
4.15 -2.25 -35.16% 164.10
Previous Close 6.40
Open 5.80
High 6.10
Low 4.10
Vol 14,11,200
Open Interest (OI) 60,83,200
Change in OI -48,000
Bid Price 4.10
Offer Price 4.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE192.50
0.25 -0.15 -37.50% 168.00
Previous Close 0.40
Open 0.40
High 0.45
Low 0.20
Vol 80,000
Open Interest (OI) 3,74,400
Change in OI 9,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 44,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE202.50
0.15 -0.10 -40.00% 168.10
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 12,800
Open Interest (OI) 64,000
Change in OI 3,200
Bid Price 0.10
Offer Price 0.25
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE167.50
2.85 -1.95 -40.63% 165.40
Previous Close 4.80
Open 4.50
High 4.55
Low 2.85
Vol 8,57,600
Open Interest (OI) 13,63,200
Change in OI 96,000
Bid Price 2.80
Offer Price 2.95
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE150.00
0.20 -0.15 -42.86% 168.05
Previous Close 0.35
Open 0.30
High 0.30
Low 0.20
Vol 11,45,600
Open Interest (OI) 21,53,600
Change in OI 51,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 48,000
Offer Quantity 2,11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE165.00
1.90 -1.60 -45.71% 166.35
Previous Close 3.50
Open 3.45
High 3.50
Low 1.90
Vol 29,72,800
Open Interest (OI) 37,85,600
Change in OI 3,80,800
Bid Price 1.90
Offer Price 1.95
Bid Quantity 35,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE162.50
1.25 -1.20 -48.98% 167.00
Previous Close 2.45
Open 1.80
High 2.25
Low 1.25
Vol 8,35,200
Open Interest (OI) 9,50,400
Change in OI -44,800
Bid Price 1.15
Offer Price 1.25
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE215.00
0.05 -0.05 -50.00% 168.20
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 16,000
Open Interest (OI) 6,36,800
Change in OI -3,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,200
Offer Quantity 3,64,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE152.50
0.20 -0.20 -50.00% 168.05
Previous Close 0.40
Open 0.25
High 0.25
Low 0.20
Vol 25,600
Open Interest (OI) 54,400
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 86,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE160.00
0.75 -0.95 -55.88% 167.50
Previous Close 1.70
Open 1.50
High 1.50
Low 0.75
Vol 37,47,200
Open Interest (OI) 54,30,400
Change in OI 76,800
Bid Price 0.75
Offer Price 0.80
Bid Quantity 67,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE197.50
0.15 -0.20 -57.14% 168.10
Previous Close 0.35
Open 0.15
High 0.15
Low 0.15
Vol 3,200
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 41,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE157.50
0.45 -0.65 -59.09% 167.80
Previous Close 1.10
Open 1.00
High 1.00
Low 0.45
Vol 7,48,800
Open Interest (OI) 4,64,000
Change in OI -48,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE155.00
0.30 -0.45 -60.00% 167.95
Previous Close 0.75
Open 0.55
High 0.65
Low 0.30
Vol 13,92,000
Open Interest (OI) 14,49,600
Change in OI -64,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,50,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE205.00
0.05 -0.10 -66.67% 168.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 2,20,800
Open Interest (OI) 25,50,400
Change in OI 83,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,16,800
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE147.50
0.15 -0.45 -75.00% 168.10
Previous Close 0.60
Open 0.15
High 0.15
Low 0.15
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 64,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE195.00
28.20 12.40 78.48% 140.05
Previous Close 15.80
Open 28.20
High 28.20
Low 28.20
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 23.80
Offer Price 27.95
Bid Quantity 25,600
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE150.00
19.80 3.45 21.10% 148.45
Previous Close 16.35
Open 20.05
High 20.05
Low 19.25
Vol 22,400
Open Interest (OI) 41,600
Change in OI 9,600
Bid Price 20.60
Offer Price 24.95
Bid Quantity 3,200
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE165.00
10.15 1.30 14.69% 158.10
Previous Close 8.85
Open 9.70
High 10.15
Low 9.25
Vol 83,200
Open Interest (OI) 1,47,200
Change in OI 3,200
Bid Price 9.50
Offer Price 11.95
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE180.00
4.15 0.50 13.70% 164.10
Previous Close 3.65
Open 3.90
High 4.15
Low 3.70
Vol 3,55,200
Open Interest (OI) 14,30,400
Change in OI 1,21,600
Bid Price 4.15
Offer Price 4.25
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE190.00
2.25 0.25 12.50% 166.00
Previous Close 2.00
Open 2.00
High 2.25
Low 2.00
Vol 2,59,200
Open Interest (OI) 9,63,200
Change in OI 1,12,000
Bid Price 2.10
Offer Price 2.25
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE175.00
5.55 0.55 11.00% 162.70
Previous Close 5.00
Open 5.20
High 5.80
Low 5.00
Vol 3,04,000
Open Interest (OI) 6,40,000
Change in OI 86,400
Bid Price 5.55
Offer Price 6.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE170.00
7.60 0.75 10.95% 160.65
Previous Close 6.85
Open 7.05
High 7.65
Low 6.05
Vol 4,19,200
Open Interest (OI) 9,50,400
Change in OI 38,400
Bid Price 7.65
Offer Price 7.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE185.00
2.90 0.25 9.43% 165.35
Previous Close 2.65
Open 2.80
High 2.95
Low 2.60
Vol 1,12,000
Open Interest (OI) 5,34,400
Change in OI 35,200
Bid Price 2.75
Offer Price 3.00
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE160.00
13.00 1.10 9.24% 155.25
Previous Close 11.90
Open 12.60
High 13.00
Low 11.95
Vol 1,15,200
Open Interest (OI) 3,36,000
Change in OI 38,400
Bid Price 12.15
Offer Price 13.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE200.00
1.45 0.10 7.41% 166.80
Previous Close 1.35
Open 1.55
High 1.55
Low 1.35
Vol 3,32,800
Open Interest (OI) 15,00,800
Change in OI 1,92,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 3,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE162.50
4.60 0.25 5.75% 163.65
Previous Close 4.35
Open 3.10
High 4.95
Low 3.10
Vol 25,600
Open Interest (OI) 19,200
Change in OI 0
Bid Price 3.00
Offer Price 6.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE172.50
6.40 0.15 2.40% 161.85
Previous Close 6.25
Open 6.40
High 6.40
Low 6.40
Vol 6,400
Open Interest (OI) 6,400
Change in OI 0
Bid Price 3.95
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE167.50
7.25 0.00 0.00% 161.00
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 7.25
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE182.50
4.80 0.00 0.00% 163.45
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 1.10
Offer Price 3.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE185.00
22.00 0.00 0.00% 146.25
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 16.80
Offer Price 21.00
Bid Quantity 22,400
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE230.00
61.90 0.00 0.00% 106.35
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 54.20
Offer Price 62.00
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE155.00
17.30 0.00 0.00% 150.95
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 11.85
Offer Price 27.15
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE187.50
1.05 0.00 0.00% 167.20
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 1.55
Offer Price 3.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE195.00
1.50 0.00 0.00% 166.75
Previous Close 1.50
Open 1.60
High 1.70
Low 1.50
Vol 51,200
Open Interest (OI) 1,24,800
Change in OI 38,400
Bid Price 1.55
Offer Price 1.65
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE145.00
1.45 0.00 0.00% 166.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 0.85
Offer Price 1.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE177.50
4.60 -0.05 -1.08% 163.65
Previous Close 4.65
Open 4.60
High 4.60
Low 4.60
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 3.90
Offer Price 6.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE200.00
31.15 -0.70 -2.20% 137.10
Previous Close 31.85
Open 32.10
High 32.30
Low 31.15
Vol 16,000
Open Interest (OI) 44,800
Change in OI 0
Bid Price 30.85
Offer Price 36.55
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE190.00
24.10 -0.60 -2.43% 144.15
Previous Close 24.70
Open 23.05
High 24.10
Low 23.05
Vol 12,800
Open Interest (OI) 64,000
Change in OI 12,800
Bid Price 20.10
Offer Price 27.65
Bid Quantity 12,800
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE220.00
0.60 -0.05 -7.69% 167.65
Previous Close 0.65
Open 0.65
High 0.65
Low 0.55
Vol 19,200
Open Interest (OI) 1,66,400
Change in OI 9,600
Bid Price 0.55
Offer Price 0.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE230.00
0.45 -0.05 -10.00% 167.80
Previous Close 0.50
Open 0.45
High 0.45
Low 0.45
Vol 3,200
Open Interest (OI) 96,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE210.00
0.80 -0.10 -11.11% 167.45
Previous Close 0.90
Open 0.90
High 0.95
Low 0.70
Vol 35,200
Open Interest (OI) 1,95,200
Change in OI 25,600
Bid Price 0.75
Offer Price 0.85
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE175.00
11.35 -1.55 -12.02% 156.90
Previous Close 12.90
Open 11.80
High 11.80
Low 11.35
Vol 32,000
Open Interest (OI) 2,08,000
Change in OI 25,600
Bid Price 10.40
Offer Price 11.55
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE180.00
14.40 -2.15 -12.99% 153.85
Previous Close 16.55
Open 15.50
High 16.00
Low 14.40
Vol 96,000
Open Interest (OI) 4,44,800
Change in OI 80,000
Bid Price 13.75
Offer Price 15.00
Bid Quantity 25,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE140.00
0.50 -0.10 -16.67% 167.75
Previous Close 0.60
Open 0.90
High 0.90
Low 0.50
Vol 19,200
Open Interest (OI) 19,200
Change in OI 12,800
Bid Price 0.50
Offer Price 0.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE170.00
8.00 -1.65 -17.10% 160.25
Previous Close 9.65
Open 9.50
High 9.50
Low 8.00
Vol 2,84,800
Open Interest (OI) 6,20,800
Change in OI 35,200
Bid Price 7.70
Offer Price 8.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE165.00
5.75 -1.20 -17.27% 162.50
Previous Close 6.95
Open 5.95
High 6.60
Low 5.55
Vol 1,69,600
Open Interest (OI) 3,32,800
Change in OI 22,400
Bid Price 5.25
Offer Price 5.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE155.00
2.45 -0.60 -19.67% 165.80
Previous Close 3.05
Open 2.80
High 2.90
Low 2.45
Vol 86,400
Open Interest (OI) 2,36,800
Change in OI 22,400
Bid Price 2.25
Offer Price 2.40
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE160.00
3.65 -1.10 -23.16% 164.60
Previous Close 4.75
Open 4.45
High 4.50
Low 3.55
Vol 3,36,000
Open Interest (OI) 12,25,600
Change in OI 44,800
Bid Price 3.40
Offer Price 3.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE150.00
1.35 -0.55 -28.95% 166.90
Previous Close 1.90
Open 1.60
High 1.85
Low 1.35
Vol 1,98,400
Open Interest (OI) 6,94,400
Change in OI 64,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE165.00
8.50 0.00 0.00% 159.75
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 1.65
Offer Price 8.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE130.00
0.75 0.00 0.00% 167.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.40
Offer Price 3.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE140.00
1.50 0.00 0.00% 166.75
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 0.50
Offer Price 2.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE200.00
2.80 -0.15 -5.08% 165.45
Previous Close 2.95
Open 2.80
High 2.80
Low 2.70
Vol 9,600
Open Interest (OI) 35,200
Change in OI 9,600
Bid Price 2.40
Offer Price 3.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE190.00
2.65 -4.10 -60.74% 165.60
Previous Close 6.75
Open 2.60
High 2.65
Low 2.60
Vol 6,400
Open Interest (OI) 6,400
Change in OI 0
Bid Price 3.05
Offer Price 4.65
Bid Quantity 6,400
Offer Quantity 3,200

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