Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
203.55
Change Change %
-2.05 -1.00%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
203.55
Change Change %
-2.05 -1.00%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE160.00
0.10 0.05 100.00% 203.45
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 6,400
Open Interest (OI) 1,40,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,800
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE205.00
4.20 1.00 31.25% 199.35
Previous Close 3.20
Open 2.80
High 4.60
Low 2.50
Vol 37,60,000
Open Interest (OI) 34,04,800
Change in OI -3,32,800
Bid Price 4.05
Offer Price 4.20
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE202.50
2.85 0.65 29.55% 200.70
Previous Close 2.20
Open 1.90
High 3.15
Low 1.70
Vol 9,98,400
Open Interest (OI) 7,20,000
Change in OI 6,400
Bid Price 2.70
Offer Price 2.85
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE210.00
7.90 1.70 27.42% 195.65
Previous Close 6.20
Open 5.30
High 8.40
Low 5.15
Vol 19,10,400
Open Interest (OI) 46,17,600
Change in OI -1,63,200
Bid Price 7.75
Offer Price 7.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE200.00
1.90 0.40 26.67% 201.65
Previous Close 1.50
Open 1.40
High 2.10
Low 1.15
Vol 60,41,600
Open Interest (OI) 53,95,200
Change in OI 70,400
Bid Price 1.80
Offer Price 1.90
Bid Quantity 9,600
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE207.50
5.75 1.15 25.00% 197.80
Previous Close 4.60
Open 4.05
High 6.40
Low 3.70
Vol 9,85,600
Open Interest (OI) 7,13,600
Change in OI -41,600
Bid Price 4.80
Offer Price 6.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE215.00
12.15 1.80 17.39% 191.40
Previous Close 10.35
Open 9.10
High 12.75
Low 9.10
Vol 2,27,200
Open Interest (OI) 23,58,400
Change in OI -41,600
Bid Price 11.90
Offer Price 12.30
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE212.50
9.65 1.30 15.57% 193.90
Previous Close 8.35
Open 7.15
High 10.25
Low 7.15
Vol 1,05,600
Open Interest (OI) 6,78,400
Change in OI -60,800
Bid Price 9.70
Offer Price 10.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE197.50
1.20 0.15 14.29% 202.35
Previous Close 1.05
Open 0.85
High 1.35
Low 0.80
Vol 9,98,400
Open Interest (OI) 5,88,800
Change in OI 60,800
Bid Price 1.10
Offer Price 1.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE195.00
0.80 0.10 14.29% 202.75
Previous Close 0.70
Open 0.55
High 0.90
Low 0.50
Vol 19,96,800
Open Interest (OI) 17,76,000
Change in OI -28,800
Bid Price 0.80
Offer Price 0.85
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE220.00
17.00 2.05 13.71% 186.55
Previous Close 14.95
Open 13.35
High 17.50
Low 13.25
Vol 2,68,800
Open Interest (OI) 35,10,400
Change in OI -73,600
Bid Price 16.70
Offer Price 17.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE260.00
56.95 6.45 12.77% 146.60
Previous Close 50.50
Open 53.50
High 56.95
Low 53.50
Vol 9,600
Open Interest (OI) 89,600
Change in OI 0
Bid Price 49.05
Offer Price 59.25
Bid Quantity 60,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE190.00
0.45 0.05 12.50% 203.10
Previous Close 0.40
Open 0.35
High 0.45
Low 0.25
Vol 14,68,800
Open Interest (OI) 24,57,600
Change in OI 1,79,200
Bid Price 0.40
Offer Price 0.45
Bid Quantity 6,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE217.50
13.90 1.35 10.76% 189.65
Previous Close 12.55
Open 11.85
High 14.00
Low 11.85
Vol 19,200
Open Interest (OI) 2,72,000
Change in OI -6,400
Bid Price 14.10
Offer Price 15.00
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE192.50
0.55 0.05 10.00% 203.00
Previous Close 0.50
Open 0.45
High 0.60
Low 0.40
Vol 7,48,800
Open Interest (OI) 11,55,200
Change in OI 1,63,200
Bid Price 0.50
Offer Price 0.60
Bid Quantity 3,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE225.00
21.65 1.75 8.79% 181.90
Previous Close 19.90
Open 18.85
High 21.65
Low 18.85
Vol 38,400
Open Interest (OI) 11,10,400
Change in OI -28,800
Bid Price 21.50
Offer Price 22.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE230.00
26.50 2.10 8.61% 177.05
Previous Close 24.40
Open 23.85
High 26.50
Low 23.85
Vol 1,02,400
Open Interest (OI) 11,29,600
Change in OI -9,600
Bid Price 26.35
Offer Price 26.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE240.00
36.25 1.75 5.07% 167.30
Previous Close 34.50
Open 34.20
High 36.65
Low 34.20
Vol 28,800
Open Interest (OI) 6,11,200
Change in OI -22,400
Bid Price 36.20
Offer Price 37.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE135.00
0.20 0.00 0.00% 203.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE270.00
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 19,200
Open Interest (OI) 36,80,000
Change in OI -6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE130.00
0.05 0.00 0.00% 203.50
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 0.10
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE197.50
9.20 0.00 0.00% 194.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 3.55
Offer Price 7.45
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE140.00
0.05 0.00 0.00% 203.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE260.00
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 86,400
Open Interest (OI) 38,20,800
Change in OI -64,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,47,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE262.50
0.20 0.00 0.00% 203.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE170.00
0.15 0.00 0.00% 203.40
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 12,800
Open Interest (OI) 2,62,400
Change in OI -3,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE147.50
2.35 0.00 0.00% 201.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,600
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 25,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE275.00
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,600
Open Interest (OI) 6,46,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE150.00
0.10 0.00 0.00% 203.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,66,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 64,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE272.50
0.05 0.00 0.00% 203.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,34,400
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
29-04-2021
OPTSTK
CE252.50
0.10 0.00 0.00% 203.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,05,600
Open Interest (OI) 2,84,800
Change in OI -60,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE242.50
0.15 0.00 0.00% 203.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 9,600
Open Interest (OI) 3,16,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 32,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE165.00
0.10 0.00 0.00% 203.45
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 0.15
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE235.00
30.20 0.00 0.00% 173.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,200
Change in OI 0
Bid Price 31.20
Offer Price 32.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE232.50
15.80 0.00 0.00% 187.75
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 28.75
Offer Price 29.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE255.00
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,37,600
Open Interest (OI) 6,04,800
Change in OI -1,34,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,21,600
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE265.00
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 3,80,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE277.50
0.05 0.00 0.00% 203.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 2,91,200
Change in OI 0
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
29-04-2021
OPTSTK
PE227.50
19.70 0.00 0.00% 183.85
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 23.80
Offer Price 25.00
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE250.00
44.50 -1.05 -2.31% 159.05
Previous Close 45.55
Open 43.50
High 44.50
Low 43.50
Vol 6,400
Open Interest (OI) 3,32,800
Change in OI 0
Bid Price 46.05
Offer Price 47.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE222.50
16.90 -1.20 -6.63% 186.65
Previous Close 18.10
Open 16.90
High 16.90
Low 16.90
Vol 3,200
Open Interest (OI) 1,37,600
Change in OI -3,200
Bid Price 18.95
Offer Price 20.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE190.00
13.90 -2.25 -13.93% 189.65
Previous Close 16.15
Open 14.90
High 14.90
Low 13.55
Vol 41,600
Open Interest (OI) 48,000
Change in OI -25,600
Bid Price 13.80
Offer Price 14.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE180.00
25.20 -4.80 -16.00% 178.35
Previous Close 30.00
Open 25.15
High 25.20
Low 25.15
Vol 6,400
Open Interest (OI) 86,400
Change in OI 0
Bid Price 22.95
Offer Price 24.10
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE195.00
9.25 -2.25 -19.57% 194.30
Previous Close 11.50
Open 12.50
High 12.50
Low 8.85
Vol 1,05,600
Open Interest (OI) 1,37,600
Change in OI 12,800
Bid Price 8.95
Offer Price 9.70
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE185.00
0.20 -0.05 -20.00% 203.35
Previous Close 0.25
Open 0.25
High 0.30
Low 0.20
Vol 1,12,000
Open Interest (OI) 4,00,000
Change in OI -51,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 80,000
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE237.50
0.20 -0.05 -20.00% 203.35
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 54,400
Open Interest (OI) 2,17,600
Change in OI -44,800
Bid Price 0.10
Offer Price 0.35
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE180.00
0.20 -0.05 -20.00% 203.35
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 2,68,800
Open Interest (OI) 12,54,400
Change in OI -9,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,47,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE175.00
0.20 -0.05 -20.00% 203.35
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 6,400
Open Interest (OI) 92,800
Change in OI -3,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
PE187.50
0.30 -0.10 -25.00% 203.25
Previous Close 0.40
Open 0.20
High 0.40
Low 0.20
Vol 41,600
Open Interest (OI) 99,200
Change in OI 0
Bid Price 0.10
Offer Price 0.75
Bid Quantity 28,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE200.00
5.40 -1.85 -25.52% 198.15
Previous Close 7.25
Open 7.75
High 8.35
Low 4.85
Vol 19,13,600
Open Interest (OI) 13,31,200
Change in OI 99,200
Bid Price 5.20
Offer Price 5.45
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE202.50
3.75 -1.70 -31.19% 199.80
Previous Close 5.45
Open 6.10
High 6.30
Low 3.45
Vol 11,80,800
Open Interest (OI) 2,75,200
Change in OI 1,02,400
Bid Price 3.70
Offer Price 3.75
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE245.00
0.10 -0.05 -33.33% 203.45
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 83,200
Open Interest (OI) 7,68,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 48,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE235.00
0.20 -0.10 -33.33% 203.35
Previous Close 0.30
Open 0.25
High 0.30
Low 0.15
Vol 6,14,400
Open Interest (OI) 28,83,200
Change in OI 16,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,01,600
Offer Quantity 2,33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE232.50
0.20 -0.10 -33.33% 203.35
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 32,000
Open Interest (OI) 3,16,800
Change in OI -12,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,40,800
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE205.00
2.60 -1.40 -35.00% 200.95
Previous Close 4.00
Open 4.90
High 4.90
Low 2.40
Vol 93,18,400
Open Interest (OI) 28,41,600
Change in OI 11,04,000
Bid Price 2.55
Offer Price 2.65
Bid Quantity 19,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE207.50
1.80 -1.05 -36.84% 201.75
Previous Close 2.85
Open 3.60
High 3.60
Low 1.70
Vol 35,61,600
Open Interest (OI) 15,20,000
Change in OI 3,39,200
Bid Price 1.75
Offer Price 1.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE227.50
0.25 -0.15 -37.50% 203.30
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 2,20,800
Open Interest (OI) 6,68,800
Change in OI 67,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE212.50
0.90 -0.60 -40.00% 202.65
Previous Close 1.50
Open 1.60
High 1.70
Low 0.85
Vol 21,60,000
Open Interest (OI) 12,80,000
Change in OI 1,44,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE240.00
0.15 -0.10 -40.00% 203.40
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 29,12,000
Open Interest (OI) 64,76,800
Change in OI -8,92,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,32,000
Offer Quantity 6,62,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE210.00
1.25 -0.85 -40.48% 202.30
Previous Close 2.10
Open 2.20
High 2.40
Low 1.15
Vol 2,37,12,000
Open Interest (OI) 76,44,800
Change in OI 1,24,800
Bid Price 1.20
Offer Price 1.30
Bid Quantity 86,400
Offer Quantity 89,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE230.00
0.20 -0.15 -42.86% 203.35
Previous Close 0.35
Open 0.40
High 0.40
Low 0.20
Vol 48,12,800
Open Interest (OI) 98,08,000
Change in OI -2,91,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,59,200
Offer Quantity 2,20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE225.00
0.25 -0.20 -44.44% 203.30
Previous Close 0.45
Open 0.45
High 0.55
Low 0.25
Vol 26,52,800
Open Interest (OI) 63,23,200
Change in OI -3,58,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,10,400
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE217.50
0.50 -0.40 -44.44% 203.05
Previous Close 0.90
Open 0.95
High 0.95
Low 0.45
Vol 11,84,000
Open Interest (OI) 9,79,200
Change in OI 89,600
Bid Price 0.45
Offer Price 0.50
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE222.50
0.30 -0.25 -45.45% 203.25
Previous Close 0.55
Open 0.60
High 0.60
Low 0.30
Vol 11,93,600
Open Interest (OI) 14,01,600
Change in OI 2,49,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 60,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE215.00
0.60 -0.55 -47.83% 202.95
Previous Close 1.15
Open 1.15
High 1.25
Low 0.60
Vol 1,10,01,600
Open Interest (OI) 83,20,000
Change in OI 1,31,200
Bid Price 0.60
Offer Price 0.65
Bid Quantity 41,600
Offer Quantity 1,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE220.00
0.35 -0.35 -50.00% 203.20
Previous Close 0.70
Open 0.70
High 0.80
Low 0.35
Vol 1,63,90,400
Open Interest (OI) 1,44,73,600
Change in OI -13,69,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 5,40,800
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE250.00
0.05 -0.10 -66.67% 203.50
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 9,63,200
Open Interest (OI) 80,25,600
Change in OI -3,74,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 23,20,000
Offer Quantity 2,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-04-2021
OPTSTK
CE247.50
0.05 -0.15 -75.00% 203.50
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 9,600
Open Interest (OI) 12,800
Change in OI 0
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
27-05-2021
OPTSTK
CE227.50
4.00 1.60 66.67% 199.55
Previous Close 2.40
Open 4.00
High 4.00
Low 4.00
Vol 3,200
Open Interest (OI) 16,000
Change in OI 3,200
Bid Price 1.20
Offer Price 2.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE205.00
8.20 1.25 17.99% 195.35
Previous Close 6.95
Open 6.90
High 8.40
Low 6.35
Vol 4,67,200
Open Interest (OI) 3,90,400
Change in OI 1,15,200
Bid Price 7.20
Offer Price 10.80
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE210.00
11.05 1.15 11.62% 192.50
Previous Close 9.90
Open 9.25
High 11.40
Low 9.00
Vol 2,62,400
Open Interest (OI) 12,28,800
Change in OI 1,05,600
Bid Price 10.20
Offer Price 11.20
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE200.00
5.40 0.55 11.34% 198.15
Previous Close 4.85
Open 4.40
High 5.55
Low 4.25
Vol 7,84,000
Open Interest (OI) 19,87,200
Change in OI 3,39,200
Bid Price 5.25
Offer Price 5.50
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE215.00
14.50 1.20 9.02% 189.05
Previous Close 13.30
Open 12.80
High 14.75
Low 12.80
Vol 38,400
Open Interest (OI) 9,12,000
Change in OI 25,600
Bid Price 13.25
Offer Price 15.85
Bid Quantity 9,600
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE240.00
37.00 2.00 5.71% 166.55
Previous Close 35.00
Open 36.50
High 37.00
Low 36.50
Vol 9,600
Open Interest (OI) 1,47,200
Change in OI 0
Bid Price 33.00
Offer Price 39.65
Bid Quantity 3,200
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE220.00
18.00 0.65 3.75% 185.55
Previous Close 17.35
Open 15.70
High 18.95
Low 15.70
Vol 54,400
Open Interest (OI) 3,32,800
Change in OI 38,400
Bid Price 17.85
Offer Price 19.00
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE230.00
26.20 0.75 2.95% 177.35
Previous Close 25.45
Open 24.00
High 26.50
Low 24.00
Vol 48,000
Open Interest (OI) 89,600
Change in OI 41,600
Bid Price 25.90
Offer Price 28.05
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE195.00
3.20 0.05 1.59% 200.35
Previous Close 3.15
Open 2.75
High 3.40
Low 2.70
Vol 1,95,200
Open Interest (OI) 3,16,800
Change in OI 1,15,200
Bid Price 3.10
Offer Price 3.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE135.00
61.55 0.00 0.00% 142.00
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 63.20
Offer Price 78.95
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE135.00
0.05 0.00 0.00% 203.50
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 3.00
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE225.00
13.80 0.00 0.00% 189.75
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 16.40
Offer Price 27.60
Bid Quantity 60,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE245.00
1.45 0.00 0.00% 202.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.70
Offer Price 1.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE140.00
0.25 0.00 0.00% 203.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 6,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE185.00
16.60 0.00 0.00% 186.95
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 18.05
Offer Price 26.10
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE185.00
1.30 0.00 0.00% 202.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.40
Offer Price 1.80
Bid Quantity 60,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE217.50
11.10 0.00 0.00% 192.45
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 0.25
Offer Price 5.05
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE260.00
50.00 0.00 0.00% 153.55
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 48.55
Offer Price 60.75
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE235.00
24.75 0.00 0.00% 178.80
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 26.45
Offer Price 36.45
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE190.00
2.05 0.00 0.00% 201.50
Previous Close 2.05
Open 1.90
High 2.10
Low 1.70
Vol 2,33,600
Open Interest (OI) 8,48,000
Change in OI 1,34,400
Bid Price 2.00
Offer Price 2.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE195.00
14.00 0.00 0.00% 189.55
Previous Close 14.00
Open 14.00
High 14.00
Low 14.00
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 7.20
Offer Price 14.20
Bid Quantity 60,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE250.00
36.75 0.00 0.00% 166.80
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 38.80
Offer Price 52.20
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE150.00
1.30 0.00 0.00% 202.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE205.00
7.60 -1.10 -12.64% 195.95
Previous Close 8.70
Open 9.50
High 9.50
Low 7.20
Vol 5,05,600
Open Interest (OI) 3,84,000
Change in OI 2,11,200
Bid Price 7.35
Offer Price 7.65
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE200.00
9.95 -1.60 -13.85% 193.60
Previous Close 11.55
Open 11.85
High 12.30
Low 9.50
Vol 5,34,400
Open Interest (OI) 7,13,600
Change in OI 2,84,800
Bid Price 9.65
Offer Price 10.00
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE225.00
2.10 -0.35 -14.29% 201.45
Previous Close 2.45
Open 2.75
High 2.75
Low 2.05
Vol 2,14,400
Open Interest (OI) 3,29,600
Change in OI 89,600
Bid Price 2.05
Offer Price 2.15
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE240.00
1.15 -0.20 -14.81% 202.40
Previous Close 1.35
Open 1.45
High 1.45
Low 1.00
Vol 4,09,600
Open Interest (OI) 11,32,800
Change in OI 1,44,000
Bid Price 1.05
Offer Price 1.20
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE260.00
0.50 -0.10 -16.67% 203.05
Previous Close 0.60
Open 0.55
High 0.55
Low 0.50
Vol 22,400
Open Interest (OI) 1,05,600
Change in OI -3,200
Bid Price 0.35
Offer Price 0.60
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE170.00
0.50 -0.10 -16.67% 203.05
Previous Close 0.60
Open 0.55
High 0.70
Low 0.50
Vol 25,600
Open Interest (OI) 73,600
Change in OI 12,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE250.00
0.75 -0.15 -16.67% 202.80
Previous Close 0.90
Open 0.90
High 0.90
Low 0.65
Vol 1,56,800
Open Interest (OI) 12,12,800
Change in OI 38,400
Bid Price 0.70
Offer Price 0.75
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE220.00
2.90 -0.60 -17.14% 200.65
Previous Close 3.50
Open 3.80
High 3.80
Low 2.85
Vol 12,64,000
Open Interest (OI) 21,72,800
Change in OI 3,00,800
Bid Price 2.90
Offer Price 3.05
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE215.00
4.00 -0.85 -17.53% 199.55
Previous Close 4.85
Open 4.95
High 5.40
Low 3.90
Vol 6,94,400
Open Interest (OI) 5,15,200
Change in OI 2,75,200
Bid Price 3.95
Offer Price 4.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE210.00
5.40 -1.15 -17.56% 198.15
Previous Close 6.55
Open 7.00
High 7.30
Low 5.40
Vol 13,31,200
Open Interest (OI) 18,78,400
Change in OI 4,28,800
Bid Price 5.40
Offer Price 5.55
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE230.00
1.60 -0.35 -17.95% 201.95
Previous Close 1.95
Open 2.00
High 2.00
Low 1.55
Vol 4,35,200
Open Interest (OI) 11,10,400
Change in OI 1,69,600
Bid Price 1.55
Offer Price 1.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE270.00
0.45 -0.10 -18.18% 203.10
Previous Close 0.55
Open 0.50
High 0.55
Low 0.45
Vol 48,000
Open Interest (OI) 3,58,400
Change in OI 9,600
Bid Price 0.40
Offer Price 0.55
Bid Quantity 19,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
PE180.00
0.90 -0.25 -21.74% 202.65
Previous Close 1.15
Open 1.00
High 1.10
Low 0.90
Vol 1,31,200
Open Interest (OI) 4,22,400
Change in OI 99,200
Bid Price 0.85
Offer Price 1.10
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE235.00
1.95 -0.65 -25.00% 201.60
Previous Close 2.60
Open 1.95
High 1.95
Low 1.95
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.95
Offer Price 1.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-05-2021
OPTSTK
CE222.50
2.30 -1.50 -39.47% 201.25
Previous Close 3.80
Open 2.50
High 2.50
Low 1.60
Vol 9,600
Open Interest (OI) 16,000
Change in OI 3,200
Bid Price 2.25
Offer Price 3.45
Bid Quantity 3,200
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE180.00
2.50 1.35 117.39% 201.05
Previous Close 1.15
Open 2.50
High 2.50
Low 2.50
Vol 3,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 1.35
Offer Price 2.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE210.00
14.40 1.55 12.06% 189.15
Previous Close 12.85
Open 12.50
High 14.40
Low 12.50
Vol 22,400
Open Interest (OI) 1,15,200
Change in OI 16,000
Bid Price 13.00
Offer Price 14.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE200.00
7.95 0.45 6.00% 195.60
Previous Close 7.50
Open 7.20
High 8.00
Low 7.05
Vol 1,50,400
Open Interest (OI) 8,92,800
Change in OI 1,15,200
Bid Price 7.70
Offer Price 8.00
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE190.00
3.70 0.10 2.78% 199.85
Previous Close 3.60
Open 3.50
High 3.85
Low 3.05
Vol 54,400
Open Interest (OI) 86,400
Change in OI 19,200
Bid Price 3.50
Offer Price 3.70
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE205.00
8.50 0.00 0.00% 195.05
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 8.50
Offer Price 12.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE215.00
10.05 0.00 0.00% 193.50
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 29.00
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
PE220.00
20.00 0.00 0.00% 183.55
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 13.10
Offer Price 33.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE230.00
3.30 -0.20 -5.71% 200.25
Previous Close 3.50
Open 3.50
High 3.50
Low 2.80
Vol 19,200
Open Interest (OI) 1,47,200
Change in OI 0
Bid Price 2.70
Offer Price 3.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE240.00
1.80 -0.20 -10.00% 201.75
Previous Close 2.00
Open 1.85
High 2.15
Low 1.80
Vol 41,600
Open Interest (OI) 1,21,600
Change in OI 9,600
Bid Price 1.75
Offer Price 2.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE210.00
7.20 -0.85 -10.56% 196.35
Previous Close 8.05
Open 9.25
High 9.25
Low 7.20
Vol 60,800
Open Interest (OI) 3,00,800
Change in OI 22,400
Bid Price 7.00
Offer Price 8.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE220.00
4.55 -0.70 -13.33% 199.00
Previous Close 5.25
Open 5.25
High 5.70
Low 4.50
Vol 73,600
Open Interest (OI) 2,78,400
Change in OI 3,200
Bid Price 4.55
Offer Price 4.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE200.00
10.80 -1.70 -13.60% 192.75
Previous Close 12.50
Open 12.80
High 13.20
Low 10.50
Vol 1,40,800
Open Interest (OI) 2,52,800
Change in OI 1,24,800
Bid Price 10.90
Offer Price 11.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE250.00
1.40 -0.25 -15.15% 202.15
Previous Close 1.65
Open 1.65
High 1.65
Low 1.30
Vol 28,800
Open Interest (OI) 3,20,000
Change in OI 19,200
Bid Price 1.35
Offer Price 1.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-06-2021
OPTSTK
CE215.00
6.00 -9.30 -60.78% 197.55
Previous Close 15.30
Open 6.00
High 6.00
Low 6.00
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 4.65
Offer Price 0.00
Bid Quantity 9,600
Offer Quantity 0

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