Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
168.55
Change Change %
0.90 0.54%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
168.55
Change Change %
0.90 0.54%

Updated:22 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
CE202.50
0.10 0.05 100.00% 168.45
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 25,600
Open Interest (OI) 48,000
Change in OI -9,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE182.50
0.40 0.05 14.29% 168.15
Previous Close 0.35
Open 0.30
High 0.40
Low 0.30
Vol 5,18,400
Open Interest (OI) 6,43,200
Change in OI 16,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 3,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE167.50
3.65 0.35 10.61% 164.90
Previous Close 3.30
Open 3.20
High 4.00
Low 2.90
Vol 25,92,000
Open Interest (OI) 12,92,800
Change in OI 1,02,400
Bid Price 3.65
Offer Price 3.70
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE165.00
5.25 0.50 10.53% 163.30
Previous Close 4.75
Open 4.50
High 5.65
Low 4.25
Vol 14,91,200
Open Interest (OI) 16,57,600
Change in OI -67,200
Bid Price 5.15
Offer Price 5.25
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE160.00
9.30 0.85 10.06% 159.25
Previous Close 8.45
Open 8.10
High 9.80
Low 8.10
Vol 2,91,200
Open Interest (OI) 7,58,400
Change in OI -67,200
Bid Price 9.05
Offer Price 9.30
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE180.00
0.55 0.05 10.00% 168.00
Previous Close 0.50
Open 0.45
High 0.60
Low 0.40
Vol 57,95,200
Open Interest (OI) 1,38,78,400
Change in OI 6,81,600
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,93,600
Offer Quantity 3,45,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE162.50
6.90 0.55 8.66% 161.65
Previous Close 6.35
Open 6.95
High 6.95
Low 6.85
Vol 38,400
Open Interest (OI) 54,400
Change in OI -3,200
Bid Price 6.55
Offer Price 8.35
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE150.00
18.55 1.40 8.16% 150.00
Previous Close 17.15
Open 17.65
High 19.20
Low 17.65
Vol 32,000
Open Interest (OI) 1,21,600
Change in OI -12,800
Bid Price 18.10
Offer Price 19.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE172.50
1.60 0.10 6.67% 166.95
Previous Close 1.50
Open 1.25
High 1.85
Low 1.25
Vol 14,30,400
Open Interest (OI) 14,81,600
Change in OI -6,400
Bid Price 1.50
Offer Price 1.60
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
1.05 0.05 5.00% 167.50
Previous Close 1.00
Open 0.95
High 1.25
Low 0.85
Vol 64,99,200
Open Interest (OI) 80,00,000
Change in OI 3,200
Bid Price 1.05
Offer Price 1.10
Bid Quantity 19,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE170.00
2.35 0.10 4.44% 166.20
Previous Close 2.25
Open 1.90
High 2.75
Low 1.90
Vol 1,09,47,200
Open Interest (OI) 95,77,600
Change in OI -2,78,400
Bid Price 2.35
Offer Price 2.45
Bid Quantity 6,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE215.00
46.80 0.30 0.65% 121.75
Previous Close 46.50
Open 46.20
High 46.80
Low 46.00
Vol 16,000
Open Interest (OI) 28,800
Change in OI 0
Bid Price 46.00
Offer Price 52.40
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 168.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 19,200
Open Interest (OI) 9,56,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE225.00
54.80 0.00 0.00% 113.75
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 49.45
Offer Price 63.70
Bid Quantity 73,600
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% 168.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 96,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE205.00
0.05 0.00 0.00% 168.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 19,200
Open Interest (OI) 28,83,200
Change in OI -9,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 76,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE215.00
0.05 0.00 0.00% 168.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 25,600
Open Interest (OI) 6,52,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 54,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE197.50
0.20 0.00 0.00% 168.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE185.00
0.25 0.00 0.00% 168.30
Previous Close 0.25
Open 0.20
High 0.30
Low 0.20
Vol 8,03,200
Open Interest (OI) 50,78,400
Change in OI -1,02,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,15,200
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE220.00
0.05 0.00 0.00% 168.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 28,800
Open Interest (OI) 30,33,600
Change in OI -6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,84,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE207.50
18.30 0.00 0.00% 150.25
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 34.20
Offer Price 43.85
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% 168.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 28,64,000
Change in OI -6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE192.50
24.75 0.00 0.00% 143.80
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 21.50
Offer Price 26.15
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE147.50
0.10 0.00 0.00% 168.45
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 0.25
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE210.00
0.05 0.00 0.00% 168.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 44,800
Open Interest (OI) 44,44,800
Change in OI -41,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE152.50
0.25 0.00 0.00% 168.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,600
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE157.50
10.85 0.00 0.00% 157.70
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 10.90
Offer Price 11.95
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 168.50
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 57,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE155.00
12.60 0.00 0.00% 155.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 13.85
Offer Price 14.30
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE187.50
20.75 0.00 0.00% 147.80
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 17.60
Offer Price 19.85
Bid Quantity 16,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE190.00
0.20 0.00 0.00% 168.35
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 14,68,800
Open Interest (OI) 69,05,600
Change in OI -1,79,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 25,600
Offer Quantity 3,10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE190.00
21.50 0.00 0.00% 147.05
Previous Close 21.50
Open 22.25
High 22.25
Low 21.00
Vol 60,800
Open Interest (OI) 12,32,000
Change in OI -51,200
Bid Price 21.00
Offer Price 21.90
Bid Quantity 3,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE195.00
0.15 0.00 0.00% 168.40
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 6,49,600
Open Interest (OI) 32,19,200
Change in OI -2,01,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,24,000
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE177.50
0.65 0.00 0.00% 167.90
Previous Close 0.65
Open 0.65
High 0.70
Low 0.50
Vol 5,69,600
Open Interest (OI) 13,21,600
Change in OI 35,200
Bid Price 0.60
Offer Price 0.75
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE220.00
51.80 -0.20 -0.38% 116.75
Previous Close 52.00
Open 51.80
High 52.00
Low 51.70
Vol 22,400
Open Interest (OI) 80,000
Change in OI -6,400
Bid Price 47.45
Offer Price 58.05
Bid Quantity 32,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE210.00
41.25 -0.25 -0.60% 127.30
Previous Close 41.50
Open 40.80
High 41.25
Low 40.80
Vol 25,600
Open Interest (OI) 1,05,600
Change in OI -25,600
Bid Price 38.50
Offer Price 46.70
Bid Quantity 32,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE230.00
61.50 -0.40 -0.65% 107.05
Previous Close 61.90
Open 61.80
High 62.00
Low 61.50
Vol 12,800
Open Interest (OI) 7,48,800
Change in OI -3,200
Bid Price 60.60
Offer Price 61.25
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
36.50 -0.50 -1.35% 132.05
Previous Close 37.00
Open 36.50
High 36.50
Low 36.50
Vol 6,400
Open Interest (OI) 28,800
Change in OI -6,400
Bid Price 33.20
Offer Price 41.05
Bid Quantity 32,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE200.00
31.50 -0.45 -1.41% 137.05
Previous Close 31.95
Open 32.10
High 32.10
Low 30.70
Vol 1,95,200
Open Interest (OI) 7,61,600
Change in OI -64,000
Bid Price 30.60
Offer Price 34.30
Bid Quantity 38,400
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE195.00
26.70 -0.60 -2.20% 141.85
Previous Close 27.30
Open 27.30
High 27.30
Low 26.60
Vol 38,400
Open Interest (OI) 4,16,000
Change in OI -16,000
Bid Price 25.55
Offer Price 26.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE185.00
16.40 -1.00 -5.75% 152.15
Previous Close 17.40
Open 17.25
High 17.25
Low 16.40
Vol 12,800
Open Interest (OI) 8,86,400
Change in OI -9,600
Bid Price 16.05
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
PE175.00
7.50 -0.50 -6.25% 161.05
Previous Close 8.00
Open 8.20
High 8.35
Low 6.90
Vol 1,18,400
Open Interest (OI) 17,40,800
Change in OI -51,200
Bid Price 7.10
Offer Price 7.35
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE182.50
14.50 -1.15 -7.35% 154.05
Previous Close 15.65
Open 14.50
High 14.50
Low 14.50
Vol 6,400
Open Interest (OI) 51,200
Change in OI 0
Bid Price 13.60
Offer Price 14.55
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
9.45 -0.95 -9.13% 159.10
Previous Close 10.40
Open 10.00
High 10.00
Low 9.30
Vol 16,000
Open Interest (OI) 1,37,600
Change in OI 9,600
Bid Price 8.80
Offer Price 9.35
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE180.00
11.60 -1.30 -10.08% 156.95
Previous Close 12.90
Open 12.35
High 12.90
Low 11.20
Vol 2,46,400
Open Interest (OI) 26,14,400
Change in OI -1,56,800
Bid Price 11.55
Offer Price 12.00
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE172.50
5.30 -0.85 -13.82% 163.25
Previous Close 6.15
Open 5.65
High 5.90
Low 5.00
Vol 51,200
Open Interest (OI) 6,27,200
Change in OI 0
Bid Price 4.70
Offer Price 5.30
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE155.00
0.25 -0.05 -16.67% 168.30
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 5,47,200
Open Interest (OI) 14,08,000
Change in OI -76,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 54,400
Offer Quantity 1,24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE170.00
3.50 -0.75 -17.65% 165.05
Previous Close 4.25
Open 4.20
High 4.60
Low 3.30
Vol 16,80,000
Open Interest (OI) 59,39,200
Change in OI -70,400
Bid Price 3.40
Offer Price 3.60
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE167.50
2.30 -0.55 -19.30% 166.25
Previous Close 2.85
Open 3.15
High 3.15
Low 2.15
Vol 10,08,000
Open Interest (OI) 13,88,800
Change in OI -41,600
Bid Price 2.25
Offer Price 2.30
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE192.50
0.20 -0.05 -20.00% 168.35
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 60,800
Open Interest (OI) 3,48,800
Change in OI -9,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 67,200
Offer Quantity 99,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE165.00
1.25 -0.50 -28.57% 167.30
Previous Close 1.75
Open 1.80
High 1.95
Low 1.25
Vol 22,88,000
Open Interest (OI) 36,38,400
Change in OI -1,28,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 25,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE162.50
0.70 -0.35 -33.33% 167.85
Previous Close 1.05
Open 1.05
High 1.10
Low 0.70
Vol 11,42,400
Open Interest (OI) 8,86,400
Change in OI -1,34,400
Bid Price 0.65
Offer Price 0.75
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE187.50
0.20 -0.10 -33.33% 168.35
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 76,800
Open Interest (OI) 3,55,200
Change in OI -12,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,02,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE200.00
0.10 -0.05 -33.33% 168.45
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 15,55,200
Open Interest (OI) 1,31,42,400
Change in OI -1,53,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 16,28,800
Offer Quantity 14,49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE145.00
0.10 -0.05 -33.33% 168.45
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 19,200
Open Interest (OI) 2,11,200
Change in OI -9,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,16,800
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE160.00
0.35 -0.20 -36.36% 168.20
Previous Close 0.55
Open 0.55
High 0.60
Low 0.35
Vol 19,90,400
Open Interest (OI) 46,94,400
Change in OI -2,33,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 41,600
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE150.00
0.15 -0.10 -40.00% 168.40
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 3,26,400
Open Interest (OI) 19,71,200
Change in OI -57,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,28,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE157.50
0.20 -0.15 -42.86% 168.35
Previous Close 0.35
Open 0.30
High 0.35
Low 0.20
Vol 3,07,200
Open Interest (OI) 3,64,800
Change in OI -16,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,400
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE140.00
0.05 -0.05 -50.00% 168.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 2,84,800
Change in OI -3,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,81,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE232.50
0.05 -0.05 -50.00% 168.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE210.00
41.40 16.70 67.61% 127.15
Previous Close 24.70
Open 40.50
High 41.40
Low 40.50
Vol 35,200
Open Interest (OI) 22,400
Change in OI 0
Bid Price 40.30
Offer Price 46.75
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE205.00
35.50 14.00 65.12% 133.05
Previous Close 21.50
Open 35.50
High 35.50
Low 35.50
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 32.00
Offer Price 39.95
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE140.00
0.55 0.20 57.14% 168.00
Previous Close 0.35
Open 0.45
High 0.55
Low 0.35
Vol 35,200
Open Interest (OI) 57,600
Change in OI 25,600
Bid Price 0.35
Offer Price 0.55
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
20.00 1.30 6.95% 148.55
Previous Close 18.70
Open 20.00
High 20.00
Low 20.00
Vol 3,200
Open Interest (OI) 44,800
Change in OI 0
Bid Price 19.55
Offer Price 23.00
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE177.50
3.95 0.15 3.95% 164.60
Previous Close 3.80
Open 3.80
High 4.05
Low 3.80
Vol 44,800
Open Interest (OI) 25,600
Change in OI 9,600
Bid Price 3.80
Offer Price 4.00
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
12.40 0.40 3.33% 156.15
Previous Close 12.00
Open 12.40
High 14.45
Low 11.30
Vol 92,800
Open Interest (OI) 3,80,800
Change in OI 25,600
Bid Price 12.15
Offer Price 12.90
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE165.00
9.30 0.20 2.20% 159.25
Previous Close 9.10
Open 9.00
High 9.30
Low 8.50
Vol 54,400
Open Interest (OI) 2,04,800
Change in OI 19,200
Bid Price 8.95
Offer Price 9.35
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
6.80 0.10 1.49% 161.75
Previous Close 6.70
Open 6.70
High 7.20
Low 6.20
Vol 8,89,600
Open Interest (OI) 17,05,600
Change in OI 2,56,000
Bid Price 6.70
Offer Price 6.80
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE190.00
22.05 0.30 1.38% 146.50
Previous Close 21.75
Open 23.00
High 23.00
Low 21.80
Vol 57,600
Open Interest (OI) 1,50,400
Change in OI 41,600
Bid Price 21.05
Offer Price 22.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE195.00
27.10 0.10 0.37% 141.45
Previous Close 27.00
Open 27.50
High 27.50
Low 26.85
Vol 19,200
Open Interest (OI) 44,800
Change in OI 16,000
Bid Price 23.50
Offer Price 29.45
Bid Quantity 19,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE192.50
25.00 0.00 0.00% 143.55
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 20.90
Offer Price 28.50
Bid Quantity 16,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE180.00
3.35 0.00 0.00% 165.20
Previous Close 3.35
Open 3.35
High 3.60
Low 3.10
Vol 10,52,800
Open Interest (OI) 21,79,200
Change in OI 3,87,200
Bid Price 3.25
Offer Price 3.40
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE182.50
2.80 0.00 0.00% 165.75
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 2.20
Offer Price 3.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE155.00
15.10 0.00 0.00% 153.45
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 14.45
Offer Price 17.95
Bid Quantity 6,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE177.50
12.00 0.00 0.00% 156.55
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 5.90
Offer Price 14.70
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE167.50
7.95 -0.05 -0.63% 160.60
Previous Close 8.00
Open 7.95
High 7.95
Low 7.95
Vol 6,400
Open Interest (OI) 16,000
Change in OI 3,200
Bid Price 7.95
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
PE230.00
61.50 -0.40 -0.65% 107.05
Previous Close 61.90
Open 61.50
High 61.50
Low 61.50
Vol 3,200
Open Interest (OI) 16,000
Change in OI 0
Bid Price 56.20
Offer Price 61.00
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
4.75 -0.05 -1.04% 163.80
Previous Close 4.80
Open 4.90
High 5.05
Low 4.40
Vol 3,96,800
Open Interest (OI) 8,54,400
Change in OI 92,800
Bid Price 4.55
Offer Price 4.80
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 -0.65 -1.42% 123.35
Previous Close 45.85
Open 45.00
High 45.20
Low 45.00
Vol 12,800
Open Interest (OI) 16,000
Change in OI 0
Bid Price 40.75
Offer Price 52.55
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE185.00
2.25 -0.05 -2.17% 166.30
Previous Close 2.30
Open 2.25
High 2.50
Low 2.10
Vol 6,01,600
Open Interest (OI) 9,47,200
Change in OI 4,12,800
Bid Price 2.25
Offer Price 2.30
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
18.50 -0.50 -2.63% 150.05
Previous Close 19.00
Open 18.00
High 18.50
Low 18.00
Vol 6,400
Open Interest (OI) 38,400
Change in OI 0
Bid Price 17.00
Offer Price 18.45
Bid Quantity 16,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE220.00
50.30 -1.40 -2.71% 118.25
Previous Close 51.70
Open 50.00
High 50.50
Low 50.00
Vol 22,400
Open Interest (OI) 19,200
Change in OI 16,000
Bid Price 49.95
Offer Price 57.85
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE200.00
31.05 -0.95 -2.97% 137.50
Previous Close 32.00
Open 32.25
High 32.50
Low 30.90
Vol 83,200
Open Interest (OI) 1,44,000
Change in OI 57,600
Bid Price 31.10
Offer Price 31.45
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
1.10 -0.05 -4.35% 167.45
Previous Close 1.15
Open 1.20
High 1.20
Low 1.05
Vol 76,800
Open Interest (OI) 1,98,400
Change in OI 51,200
Bid Price 1.05
Offer Price 1.20
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE157.50
2.40 -0.15 -5.88% 166.15
Previous Close 2.55
Open 2.60
High 2.60
Low 2.30
Vol 44,800
Open Interest (OI) 28,800
Change in OI 25,600
Bid Price 2.25
Offer Price 2.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE175.00
10.30 -0.70 -6.36% 158.25
Previous Close 11.00
Open 10.75
High 10.80
Low 10.10
Vol 25,600
Open Interest (OI) 2,08,000
Change in OI 0
Bid Price 9.50
Offer Price 10.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE155.00
1.70 -0.15 -8.11% 166.85
Previous Close 1.85
Open 1.85
High 2.00
Low 1.60
Vol 1,05,600
Open Interest (OI) 4,92,800
Change in OI 89,600
Bid Price 1.65
Offer Price 1.75
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE165.00
4.80 -0.45 -8.57% 163.75
Previous Close 5.25
Open 5.30
High 5.40
Low 4.55
Vol 3,68,000
Open Interest (OI) 6,72,000
Change in OI 83,200
Bid Price 4.50
Offer Price 4.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE167.50
5.85 -0.55 -8.59% 162.70
Previous Close 6.40
Open 6.60
High 6.60
Low 5.85
Vol 54,400
Open Interest (OI) 35,200
Change in OI 22,400
Bid Price 1.05
Offer Price 6.15
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE190.00
1.55 -0.15 -8.82% 167.00
Previous Close 1.70
Open 1.60
High 1.80
Low 1.50
Vol 4,28,800
Open Interest (OI) 13,50,400
Change in OI 1,69,600
Bid Price 1.55
Offer Price 1.60
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE180.00
13.70 -1.40 -9.27% 154.85
Previous Close 15.10
Open 14.90
High 14.90
Low 13.50
Vol 80,000
Open Interest (OI) 5,44,000
Change in OI 16,000
Bid Price 13.20
Offer Price 13.95
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
3.70 -0.40 -9.76% 164.85
Previous Close 4.10
Open 4.10
High 4.10
Low 3.70
Vol 54,400
Open Interest (OI) 64,000
Change in OI 19,200
Bid Price 3.70
Offer Price 3.85
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
5.75 -0.65 -10.16% 162.80
Previous Close 6.40
Open 5.50
High 5.90
Low 5.40
Vol 60,800
Open Interest (OI) 28,800
Change in OI 0
Bid Price 5.40
Offer Price 5.80
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
7.20 -0.85 -10.56% 161.35
Previous Close 8.05
Open 8.25
High 8.25
Low 7.10
Vol 4,48,000
Open Interest (OI) 8,83,200
Change in OI 76,800
Bid Price 7.05
Offer Price 7.30
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE220.00
0.40 -0.05 -11.11% 168.15
Previous Close 0.45
Open 0.25
High 0.40
Low 0.25
Vol 51,200
Open Interest (OI) 1,88,800
Change in OI 9,600
Bid Price 0.35
Offer Price 0.40
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
1.05 -0.15 -12.50% 167.50
Previous Close 1.20
Open 1.25
High 1.30
Low 1.00
Vol 1,88,800
Open Interest (OI) 8,03,200
Change in OI 38,400
Bid Price 1.05
Offer Price 1.10
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE187.50
2.00 -0.30 -13.04% 166.55
Previous Close 2.30
Open 1.00
High 2.00
Low 1.00
Vol 6,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 1.00
Offer Price 2.00
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE200.00
0.95 -0.15 -13.64% 167.60
Previous Close 1.10
Open 1.00
High 1.05
Low 0.90
Vol 4,32,000
Open Interest (OI) 20,48,000
Change in OI 2,20,800
Bid Price 0.95
Offer Price 1.00
Bid Quantity 16,000
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE230.00
0.30 -0.05 -14.29% 168.25
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 12,800
Open Interest (OI) 1,21,600
Change in OI 3,200
Bid Price 0.25
Offer Price 0.40
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE210.00
0.60 -0.10 -14.29% 167.95
Previous Close 0.70
Open 0.75
High 0.95
Low 0.55
Vol 3,80,800
Open Interest (OI) 5,15,200
Change in OI 2,17,600
Bid Price 0.60
Offer Price 0.65
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE160.00
2.85 -0.50 -14.93% 165.70
Previous Close 3.35
Open 3.35
High 3.50
Low 2.85
Vol 4,28,800
Open Interest (OI) 18,36,800
Change in OI 1,02,400
Bid Price 2.80
Offer Price 3.00
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
PE145.00
0.55 -0.10 -15.38% 168.00
Previous Close 0.65
Open 0.50
High 0.55
Low 0.50
Vol 6,400
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE215.00
0.20 -0.30 -60.00% 168.35
Previous Close 0.50
Open 0.35
High 0.35
Low 0.20
Vol 12,800
Open Interest (OI) 19,200
Change in OI 12,800
Bid Price 0.30
Offer Price 0.50
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE197.50
1.00 -15.00 -93.75% 167.55
Previous Close 16.00
Open 1.00
High 1.00
Low 1.00
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 1.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
26-11-2020
OPTSTK
CE205.00
0.60 -12.35 -95.37% 167.95
Previous Close 12.95
Open 0.60
High 0.60
Low 0.60
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.60
Offer Price 0.85
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE190.00
3.75 0.15 4.17% 164.80
Previous Close 3.60
Open 3.35
High 5.25
Low 3.35
Vol 12,800
Open Interest (OI) 19,200
Change in OI 6,400
Bid Price 3.30
Offer Price 5.00
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% 167.80
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 0.05
Offer Price 3.00
Bid Quantity 12,800
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% 167.05
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 3.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE160.00
5.50 0.00 0.00% 163.05
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 2.50
Offer Price 5.90
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
PE165.00
6.30 -0.85 -11.89% 162.25
Previous Close 7.15
Open 6.25
High 6.30
Low 6.25
Vol 9,600
Open Interest (OI) 48,000
Change in OI 9,600
Bid Price 6.05
Offer Price 7.50
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
31-12-2020
OPTSTK
CE200.00
2.00 -0.35 -14.89% 166.55
Previous Close 2.35
Open 2.05
High 2.15
Low 2.00
Vol 16,000
Open Interest (OI) 67,200
Change in OI 9,600
Bid Price 2.00
Offer Price 2.30
Bid Quantity 3,200
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