Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
165.50
Change Change %
-1.70 -1.02%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
165.55
Change Change %
-1.65 -0.99%

Updated:28 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
PE167.50
2.85 1.20 72.73% 162.65
Previous Close 1.65
Open 1.60
High 3.00
Low 1.25
Vol 11,52,000
Open Interest (OI) 11,71,200
Change in OI -1,76,000
Bid Price 2.50
Offer Price 3.05
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
18.00 5.20 40.63% 147.50
Previous Close 12.80
Open 15.25
High 18.00
Low 15.25
Vol 9,600
Open Interest (OI) 48,000
Change in OI 0
Bid Price 15.55
Offer Price 18.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE170.00
4.90 1.25 34.25% 160.60
Previous Close 3.65
Open 3.65
High 5.45
Low 3.00
Vol 14,88,000
Open Interest (OI) 31,77,600
Change in OI -9,47,200
Bid Price 4.70
Offer Price 4.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE165.00
0.90 0.20 28.57% 164.60
Previous Close 0.70
Open 0.50
High 1.20
Low 0.40
Vol 32,12,800
Open Interest (OI) 14,46,400
Change in OI -8,83,200
Bid Price 0.75
Offer Price 0.95
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE172.50
7.20 1.20 20.00% 158.30
Previous Close 6.00
Open 5.70
High 9.15
Low 5.70
Vol 92,800
Open Interest (OI) 4,32,000
Change in OI -67,200
Bid Price 7.00
Offer Price 8.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE180.00
14.90 1.70 12.88% 150.60
Previous Close 13.20
Open 13.70
High 15.30
Low 12.60
Vol 4,67,200
Open Interest (OI) 13,34,400
Change in OI -3,77,600
Bid Price 14.60
Offer Price 15.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE175.00
9.40 1.05 12.57% 156.10
Previous Close 8.35
Open 8.50
High 10.30
Low 7.65
Vol 2,62,400
Open Interest (OI) 8,51,200
Change in OI -2,20,800
Bid Price 9.65
Offer Price 10.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE177.50
12.00 1.30 12.15% 153.50
Previous Close 10.70
Open 11.00
High 13.20
Low 10.35
Vol 48,000
Open Interest (OI) 60,800
Change in OI -22,400
Bid Price 11.45
Offer Price 13.35
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE200.00
35.90 3.10 9.45% 129.60
Previous Close 32.80
Open 32.80
High 35.90
Low 32.80
Vol 2,94,400
Open Interest (OI) 3,93,600
Change in OI -1,69,600
Bid Price 34.45
Offer Price 35.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE187.50
20.50 1.60 8.47% 145.00
Previous Close 18.90
Open 20.50
High 20.50
Low 20.50
Vol 3,200
Open Interest (OI) 28,800
Change in OI -3,200
Bid Price 19.35
Offer Price 28.75
Bid Quantity 16,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE185.00
19.50 1.40 7.73% 146.00
Previous Close 18.10
Open 18.00
High 20.55
Low 17.60
Vol 1,47,200
Open Interest (OI) 5,15,200
Change in OI -64,000
Bid Price 19.20
Offer Price 22.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE195.00
30.10 2.10 7.50% 135.40
Previous Close 28.00
Open 27.70
High 30.30
Low 27.70
Vol 1,02,400
Open Interest (OI) 1,69,600
Change in OI -70,400
Bid Price 29.05
Offer Price 30.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE230.00
64.80 3.80 6.23% 100.70
Previous Close 61.00
Open 65.00
High 65.10
Low 64.75
Vol 64,000
Open Interest (OI) 6,01,600
Change in OI -57,600
Bid Price 64.40
Offer Price 64.95
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
38.20 2.20 6.11% 127.30
Previous Close 36.00
Open 38.15
High 38.20
Low 38.15
Vol 9,600
Open Interest (OI) 19,200
Change in OI 0
Bid Price 35.25
Offer Price 42.75
Bid Quantity 73,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE220.00
54.50 2.50 4.81% 111.00
Previous Close 52.00
Open 54.20
High 54.50
Low 54.20
Vol 6,400
Open Interest (OI) 73,600
Change in OI 0
Bid Price 47.70
Offer Price 59.85
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE190.00
24.40 0.90 3.83% 141.10
Previous Close 23.50
Open 23.40
High 25.20
Low 22.75
Vol 2,68,800
Open Interest (OI) 6,40,000
Change in OI -2,20,800
Bid Price 24.60
Offer Price 25.40
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE210.00
44.95 1.45 3.33% 120.55
Previous Close 43.50
Open 43.00
High 44.95
Low 42.95
Vol 51,200
Open Interest (OI) 32,000
Change in OI -48,000
Bid Price 42.85
Offer Price 48.35
Bid Quantity 25,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE192.50
25.25 0.55 2.23% 140.25
Previous Close 24.70
Open 25.25
High 25.25
Low 25.25
Vol 3,200
Open Interest (OI) 28,800
Change in OI 0
Bid Price 25.15
Offer Price 30.95
Bid Quantity 32,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE135.00
0.05 0.00 0.00% 165.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 92,800
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
29-10-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 165.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,56,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 99,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE225.00
54.80 0.00 0.00% 110.70
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 51.95
Offer Price 65.70
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE205.00
0.05 0.00 0.00% 165.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 57,600
Open Interest (OI) 28,00,000
Change in OI -57,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,05,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE215.00
0.05 0.00 0.00% 165.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE215.00
47.70 0.00 0.00% 117.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 42.75
Offer Price 54.35
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE197.50
0.05 0.00 0.00% 165.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,800
Open Interest (OI) 64,000
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
29-10-2020
OPTSTK
PE140.00
0.05 0.00 0.00% 165.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,75,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE220.00
0.05 0.00 0.00% 165.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 30,33,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,01,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE207.50
18.30 0.00 0.00% 147.20
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 35.85
Offer Price 45.95
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE202.50
0.05 0.00 0.00% 165.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 48,000
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
29-10-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 165.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,57,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE147.50
0.05 0.00 0.00% 165.45
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 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE210.00
0.05 0.00 0.00% 165.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,800
Open Interest (OI) 44,09,600
Change in OI -9,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE157.50
10.85 0.00 0.00% 154.65
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 7.00
Offer Price 10.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 165.45
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 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE190.00
0.05 0.00 0.00% 165.45
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 21,88,800
Open Interest (OI) 51,20,000
Change in OI -9,15,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE232.50
0.05 0.00 0.00% 165.45
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE200.00
0.05 0.00 0.00% 165.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,22,400
Open Interest (OI) 1,16,25,600
Change in OI -6,01,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE145.00
0.05 0.00 0.00% 165.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,69,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE150.00
15.00 -1.75 -10.45% 150.50
Previous Close 16.75
Open 16.70
High 17.10
Low 15.00
Vol 12,800
Open Interest (OI) 86,400
Change in OI -3,200
Bid Price 13.85
Offer Price 15.70
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
12.25 -1.75 -12.50% 153.25
Previous Close 14.00
Open 12.25
High 12.25
Low 12.25
Vol 3,200
Open Interest (OI) 25,600
Change in OI -3,200
Bid Price 9.15
Offer Price 11.95
Bid Quantity 28,800
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE160.00
5.15 -1.85 -26.43% 160.35
Previous Close 7.00
Open 7.30
High 7.30
Low 4.80
Vol 1,69,600
Open Interest (OI) 1,88,800
Change in OI -1,08,800
Bid Price 3.95
Offer Price 5.50
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE162.50
0.20 -0.10 -33.33% 165.30
Previous Close 0.30
Open 0.30
High 0.40
Low 0.10
Vol 7,71,200
Open Interest (OI) 5,82,400
Change in OI -1,47,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 9,600
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE185.00
0.05 -0.05 -50.00% 165.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 13,40,800
Open Interest (OI) 31,84,000
Change in OI -1,47,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE192.50
0.05 -0.05 -50.00% 165.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 35,200
Open Interest (OI) 2,33,600
Change in OI -32,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE160.00
0.05 -0.05 -50.00% 165.45
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 13,76,000
Open Interest (OI) 24,35,200
Change in OI -4,38,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,71,200
Offer Quantity 1,50,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE152.50
0.05 -0.05 -50.00% 165.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 57,600
Change in OI -3,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE150.00
0.05 -0.05 -50.00% 165.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 5,08,800
Open Interest (OI) 15,23,200
Change in OI -1,37,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,37,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE157.50
0.05 -0.05 -50.00% 165.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 76,800
Open Interest (OI) 1,21,600
Change in OI -57,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,37,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE182.50
0.05 -0.05 -50.00% 165.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 2,94,400
Open Interest (OI) 4,00,000
Change in OI -1,08,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE155.00
0.05 -0.05 -50.00% 165.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 5,21,600
Open Interest (OI) 10,97,600
Change in OI -22,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE187.50
0.05 -0.05 -50.00% 165.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,12,000
Open Interest (OI) 2,20,800
Change in OI -38,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE195.00
0.05 -0.05 -50.00% 165.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 10,17,600
Open Interest (OI) 32,70,400
Change in OI -19,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,08,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE162.50
1.85 -2.35 -55.95% 163.65
Previous Close 4.20
Open 5.00
High 5.00
Low 1.85
Vol 16,000
Open Interest (OI) 35,200
Change in OI -9,600
Bid Price 0.60
Offer Price 4.85
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
0.05 -0.10 -66.67% 165.45
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 70,62,400
Open Interest (OI) 1,08,73,600
Change in OI -16,67,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE177.50
0.05 -0.10 -66.67% 165.45
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 11,39,200
Open Interest (OI) 7,93,600
Change in OI -2,65,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,400
Offer Quantity 2,11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE165.00
0.80 -1.75 -68.63% 164.70
Previous Close 2.55
Open 3.05
High 3.10
Low 0.80
Vol 21,40,800
Open Interest (OI) 5,24,800
Change in OI -2,91,200
Bid Price 0.80
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
CE167.50
0.30 -0.95 -76.00% 165.20
Previous Close 1.25
Open 1.10
High 1.35
Low 0.25
Vol 37,34,400
Open Interest (OI) 9,79,200
Change in OI 96,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE175.00
0.05 -0.25 -83.33% 165.45
Previous Close 0.30
Open 0.25
High 0.25
Low 0.05
Vol 55,74,400
Open Interest (OI) 49,05,600
Change in OI -8,60,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,93,600
Offer Quantity 7,26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE170.00
0.10 -0.60 -85.71% 165.40
Previous Close 0.70
Open 0.75
High 0.75
Low 0.10
Vol 92,96,000
Open Interest (OI) 75,10,400
Change in OI -10,46,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,08,000
Offer Quantity 3,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE172.50
0.05 -0.35 -87.50% 165.45
Previous Close 0.40
Open 0.40
High 0.40
Low 0.05
Vol 16,38,400
Open Interest (OI) 12,57,600
Change in OI -3,61,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,30,400
Offer Quantity 2,30,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE220.00
0.40 0.10 33.33% 165.10
Previous Close 0.30
Open 0.30
High 0.40
Low 0.30
Vol 28,800
Open Interest (OI) 2,33,600
Change in OI 19,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 38,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE150.00
1.20 0.20 20.00% 164.30
Previous Close 1.00
Open 1.00
High 1.20
Low 0.90
Vol 11,58,400
Open Interest (OI) 18,52,800
Change in OI 7,39,200
Bid Price 1.05
Offer Price 1.25
Bid Quantity 3,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE157.50
2.75 0.45 19.57% 162.75
Previous Close 2.30
Open 2.40
High 2.85
Low 2.20
Vol 1,72,800
Open Interest (OI) 2,08,000
Change in OI 60,800
Bid Price 2.55
Offer Price 3.00
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE160.00
3.60 0.55 18.03% 161.90
Previous Close 3.05
Open 3.00
High 3.80
Low 2.90
Vol 19,80,800
Open Interest (OI) 33,69,600
Change in OI 6,01,600
Bid Price 3.55
Offer Price 3.65
Bid Quantity 6,400
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE165.00
5.95 0.90 17.82% 159.55
Previous Close 5.05
Open 5.05
High 6.10
Low 4.80
Vol 16,25,600
Open Interest (OI) 22,62,400
Change in OI 5,88,800
Bid Price 5.70
Offer Price 6.00
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE155.00
2.00 0.25 14.29% 163.50
Previous Close 1.75
Open 1.60
High 2.15
Low 1.60
Vol 7,77,600
Open Interest (OI) 13,72,800
Change in OI 4,64,000
Bid Price 1.90
Offer Price 2.05
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE167.50
7.30 0.80 12.31% 158.20
Previous Close 6.50
Open 6.95
High 7.55
Low 6.20
Vol 3,90,400
Open Interest (OI) 3,45,600
Change in OI 1,47,200
Bid Price 7.15
Offer Price 7.45
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE210.00
0.50 0.05 11.11% 165.00
Previous Close 0.45
Open 0.40
High 0.50
Low 0.35
Vol 1,18,400
Open Interest (OI) 6,36,800
Change in OI 41,600
Bid Price 0.40
Offer Price 0.50
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE170.00
8.80 0.85 10.69% 156.70
Previous Close 7.95
Open 8.25
High 9.15
Low 7.60
Vol 8,12,800
Open Interest (OI) 25,60,000
Change in OI 4,32,000
Bid Price 8.75
Offer Price 8.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE162.50
4.50 0.40 9.76% 161.00
Previous Close 4.10
Open 3.95
High 4.80
Low 3.75
Vol 1,40,800
Open Interest (OI) 2,04,800
Change in OI 32,000
Bid Price 2.65
Offer Price 4.65
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
12.20 1.05 9.42% 153.30
Previous Close 11.15
Open 11.20
High 12.55
Low 10.85
Vol 1,53,600
Open Interest (OI) 7,00,800
Change in OI 1,05,600
Bid Price 11.45
Offer Price 12.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE177.50
13.00 1.00 8.33% 152.50
Previous Close 12.00
Open 12.00
High 13.00
Low 12.00
Vol 19,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 13.00
Offer Price 16.45
Bid Quantity 22,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE180.00
16.10 1.20 8.05% 149.40
Previous Close 14.90
Open 15.20
High 16.55
Low 14.55
Vol 3,26,400
Open Interest (OI) 15,45,600
Change in OI 1,95,200
Bid Price 16.00
Offer Price 16.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE145.00
0.70 0.05 7.69% 164.80
Previous Close 0.65
Open 0.50
High 0.80
Low 0.50
Vol 35,200
Open Interest (OI) 80,000
Change in OI 19,200
Bid Price 0.70
Offer Price 0.75
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE190.00
24.90 1.65 7.10% 140.60
Previous Close 23.25
Open 23.35
High 25.20
Low 23.10
Vol 2,56,000
Open Interest (OI) 6,17,600
Change in OI 2,30,400
Bid Price 24.85
Offer Price 25.50
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE230.00
63.55 3.55 5.92% 101.95
Previous Close 60.00
Open 64.00
High 64.15
Low 63.55
Vol 64,000
Open Interest (OI) 1,69,600
Change in OI 57,600
Bid Price 59.80
Offer Price 70.50
Bid Quantity 6,400
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE172.50
9.85 0.55 5.91% 155.65
Previous Close 9.30
Open 9.45
High 9.85
Low 9.35
Vol 35,200
Open Interest (OI) 44,800
Change in OI 16,000
Bid Price 6.50
Offer Price 12.40
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE195.00
29.25 1.30 4.65% 136.25
Previous Close 27.95
Open 27.90
High 30.00
Low 27.70
Vol 76,800
Open Interest (OI) 2,62,400
Change in OI 73,600
Bid Price 29.40
Offer Price 30.85
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE200.00
34.50 1.45 4.39% 131.00
Previous Close 33.05
Open 32.25
High 34.85
Low 32.25
Vol 2,40,000
Open Interest (OI) 5,60,000
Change in OI 2,11,200
Bid Price 34.30
Offer Price 34.80
Bid Quantity 25,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE185.00
19.80 0.70 3.66% 145.70
Previous Close 19.10
Open 18.75
High 20.70
Low 18.75
Vol 1,15,200
Open Interest (OI) 4,96,000
Change in OI 1,08,800
Bid Price 20.20
Offer Price 20.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE210.00
43.05 1.00 2.38% 122.45
Previous Close 42.05
Open 42.15
High 43.05
Low 42.15
Vol 57,600
Open Interest (OI) 1,12,000
Change in OI 51,200
Bid Price 44.30
Offer Price 49.65
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE220.00
52.90 0.90 1.73% 112.60
Previous Close 52.00
Open 52.90
High 52.90
Low 52.90
Vol 3,200
Open Interest (OI) 41,600
Change in OI 3,200
Bid Price 53.80
Offer Price 59.20
Bid Quantity 3,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE205.00
0.75 0.00 0.00% 164.75
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 0.45
Offer Price 0.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE205.00
35.50 0.00 0.00% 130.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 34.20
Offer Price 43.35
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE215.00
0.45 0.00 0.00% 165.05
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 0.30
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
PE215.00
45.20 0.00 0.00% 120.30
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 43.00
Offer Price 54.30
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE197.50
1.00 0.00 0.00% 164.50
Previous Close 1.00
Open 0.50
High 1.00
Low 0.50
Vol 6,400
Open Interest (OI) 6,400
Change in OI 3,200
Bid Price 0.15
Offer Price 1.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE140.00
0.50 0.00 0.00% 165.00
Previous Close 0.50
Open 0.50
High 0.65
Low 0.40
Vol 1,18,400
Open Interest (OI) 2,65,600
Change in OI 1,02,400
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE192.50
25.00 0.00 0.00% 140.50
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 24.15
Offer Price 30.10
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE152.50
1.95 0.00 0.00% 163.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,24,000
Change in OI 0
Bid Price 1.30
Offer Price 1.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE195.00
0.80 -0.05 -5.88% 164.70
Previous Close 0.85
Open 0.90
High 0.95
Low 0.75
Vol 2,46,400
Open Interest (OI) 4,89,600
Change in OI 57,600
Bid Price 0.75
Offer Price 0.80
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE155.00
13.25 -1.20 -8.30% 152.25
Previous Close 14.45
Open 14.15
High 14.15
Low 13.25
Vol 25,600
Open Interest (OI) 1,21,600
Change in OI 22,400
Bid Price 12.10
Offer Price 13.00
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE150.00
17.00 -1.55 -8.36% 148.50
Previous Close 18.55
Open 18.70
High 18.90
Low 16.50
Vol 1,21,600
Open Interest (OI) 2,08,000
Change in OI 96,000
Bid Price 16.55
Offer Price 17.85
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE185.00
1.50 -0.15 -9.09% 164.00
Previous Close 1.65
Open 1.65
High 1.75
Low 1.35
Vol 8,28,800
Open Interest (OI) 18,20,800
Change in OI 1,56,800
Bid Price 1.45
Offer Price 1.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE182.50
1.80 -0.20 -10.00% 163.70
Previous Close 2.00
Open 2.05
High 2.30
Low 1.60
Vol 76,800
Open Interest (OI) 86,400
Change in OI 32,000
Bid Price 1.50
Offer Price 2.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE160.00
9.45 -1.25 -11.68% 156.05
Previous Close 10.70
Open 10.70
High 11.00
Low 9.10
Vol 6,62,400
Open Interest (OI) 10,88,000
Change in OI 3,20,000
Bid Price 9.20
Offer Price 9.45
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE165.00
6.75 -0.95 -12.34% 158.75
Previous Close 7.70
Open 7.75
High 8.05
Low 6.45
Vol 15,96,800
Open Interest (OI) 16,06,400
Change in OI 8,09,600
Bid Price 6.70
Offer Price 6.95
Bid Quantity 64,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE167.50
5.70 -0.95 -14.29% 159.80
Previous Close 6.65
Open 6.55
High 6.95
Low 5.45
Vol 9,05,600
Open Interest (OI) 5,50,400
Change in OI 2,40,000
Bid Price 5.45
Offer Price 5.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE170.00
4.70 -0.80 -14.55% 160.80
Previous Close 5.50
Open 6.95
High 6.95
Low 4.55
Vol 33,72,800
Open Interest (OI) 48,86,400
Change in OI 12,22,400
Bid Price 4.65
Offer Price 4.80
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE180.00
2.15 -0.40 -15.69% 163.35
Previous Close 2.55
Open 2.70
High 2.75
Low 2.05
Vol 33,40,800
Open Interest (OI) 54,43,200
Change in OI 8,54,400
Bid Price 2.10
Offer Price 2.15
Bid Quantity 38,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE177.50
2.60 -0.50 -16.13% 162.90
Previous Close 3.10
Open 3.10
High 3.30
Low 2.50
Vol 3,71,200
Open Interest (OI) 1,98,400
Change in OI 44,800
Bid Price 2.50
Offer Price 2.65
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE190.00
1.00 -0.20 -16.67% 164.50
Previous Close 1.20
Open 1.20
High 1.30
Low 0.95
Vol 17,82,400
Open Interest (OI) 33,18,400
Change in OI 7,61,600
Bid Price 0.95
Offer Price 1.05
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE175.00
3.20 -0.65 -16.88% 162.30
Previous Close 3.85
Open 3.85
High 4.10
Low 3.10
Vol 17,40,800
Open Interest (OI) 27,10,400
Change in OI 4,32,000
Bid Price 3.20
Offer Price 3.25
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE172.50
3.80 -0.80 -17.39% 161.70
Previous Close 4.60
Open 4.55
High 4.70
Low 3.70
Vol 4,41,600
Open Interest (OI) 3,52,000
Change in OI 96,000
Bid Price 3.75
Offer Price 3.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE187.50
1.30 -0.30 -18.75% 164.20
Previous Close 1.60
Open 1.35
High 1.35
Low 1.30
Vol 6,400
Open Interest (OI) 38,400
Change in OI 0
Bid Price 1.20
Offer Price 1.30
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
0.65 -0.15 -18.75% 164.85
Previous Close 0.80
Open 0.75
High 0.85
Low 0.60
Vol 11,20,000
Open Interest (OI) 37,15,200
Change in OI 4,51,200
Bid Price 0.65
Offer Price 0.70
Bid Quantity 12,800
Offer Quantity 1,18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE230.00
0.10 -0.15 -60.00% 165.40
Previous Close 0.25
Open 0.25
High 0.30
Low 0.10
Vol 1,02,400
Open Interest (OI) 2,33,600
Change in OI 57,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,44,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE150.00
3.00 1.05 53.85% 162.50
Previous Close 1.95
Open 2.00
High 3.00
Low 2.00
Vol 6,400
Open Interest (OI) 19,200
Change in OI 6,400
Bid Price 2.05
Offer Price 2.75
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE160.00
5.80 0.80 16.00% 159.70
Previous Close 5.00
Open 4.50
High 5.80
Low 4.50
Vol 57,600
Open Interest (OI) 92,800
Change in OI 54,400
Bid Price 5.45
Offer Price 5.80
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE165.00
7.60 0.50 7.04% 157.90
Previous Close 7.10
Open 7.10
High 7.75
Low 7.10
Vol 32,000
Open Interest (OI) 96,000
Change in OI 22,400
Bid Price 7.75
Offer Price 8.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE170.00
8.25 0.20 2.48% 157.25
Previous Close 8.05
Open 8.00
High 8.25
Low 7.80
Vol 12,800
Open Interest (OI) 12,800
Change in OI 9,600
Bid Price 5.95
Offer Price 8.30
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% 164.75
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 0.10
Offer Price 3.00
Bid Quantity 6,400
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% 164.00
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 0.75
Offer Price 1.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE180.00
15.00 0.00 0.00% 150.50
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE180.00
4.20 -0.20 -4.55% 161.30
Previous Close 4.40
Open 4.30
High 4.60
Low 4.20
Vol 22,400
Open Interest (OI) 25,600
Change in OI 12,800
Bid Price 4.20
Offer Price 4.95
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
2.40 -0.30 -11.11% 163.10
Previous Close 2.70
Open 2.50
High 3.10
Low 2.30
Vol 70,400
Open Interest (OI) 51,200
Change in OI 22,400
Bid Price 2.30
Offer Price 2.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE200.00
1.45 -0.25 -14.71% 164.05
Previous Close 1.70
Open 1.50
High 1.55
Low 1.30
Vol 25,600
Open Interest (OI) 1,44,000
Change in OI 12,800
Bid Price 1.40
Offer Price 1.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE155.00
4.05 -4.00 -49.69% 161.45
Previous Close 8.05
Open 3.60
High 4.05
Low 3.50
Vol 51,200
Open Interest (OI) 48,000
Change in OI 0
Bid Price 3.85
Offer Price 4.00
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