Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
197.25
Change Change %
-3.30 -1.65%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
197.20
Change Change %
-3.40 -1.69%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE195.00
9.05 0.60 7.10% 188.20
Previous Close 8.45
Open 7.90
High 9.65
Low 7.70
Vol 5,30,400
Open Interest (OI) 3,57,600
Change in OI 12,000
Bid Price 8.70
Offer Price 9.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE190.00
11.80 0.65 5.83% 185.45
Previous Close 11.15
Open 11.60
High 12.65
Low 10.35
Vol 5,40,000
Open Interest (OI) 7,29,600
Change in OI -60,000
Bid Price 11.45
Offer Price 11.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE210.00
3.55 0.15 4.41% 193.70
Previous Close 3.40
Open 4.10
High 4.10
Low 3.05
Vol 21,64,800
Open Interest (OI) 17,16,000
Change in OI 2,42,400
Bid Price 3.45
Offer Price 3.55
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE205.00
4.80 0.20 4.35% 192.45
Previous Close 4.60
Open 5.10
High 5.35
Low 4.15
Vol 15,76,800
Open Interest (OI) 8,56,800
Change in OI 72,000
Bid Price 4.75
Offer Price 4.80
Bid Quantity 9,600
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE202.50
5.60 0.20 3.70% 191.65
Previous Close 5.40
Open 5.85
High 6.20
Low 4.90
Vol 9,93,600
Open Interest (OI) 1,84,800
Change in OI 36,000
Bid Price 5.55
Offer Price 5.65
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE220.00
1.70 0.05 3.03% 195.55
Previous Close 1.65
Open 1.85
High 2.15
Low 1.55
Vol 21,88,800
Open Interest (OI) 23,90,400
Change in OI 1,92,000
Bid Price 1.60
Offer Price 1.75
Bid Quantity 9,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE200.00
6.40 0.15 2.40% 190.85
Previous Close 6.25
Open 6.45
High 7.20
Low 5.65
Vol 45,50,400
Open Interest (OI) 34,77,600
Change in OI 1,36,800
Bid Price 6.35
Offer Price 6.50
Bid Quantity 19,200
Offer Quantity 40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE215.00
2.40 0.05 2.13% 194.85
Previous Close 2.35
Open 2.45
High 2.80
Low 2.20
Vol 7,34,400
Open Interest (OI) 4,72,800
Change in OI 40,800
Bid Price 2.35
Offer Price 2.45
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE197.50
9.25 0.10 1.09% 188.00
Previous Close 9.15
Open 9.20
High 9.65
Low 8.30
Vol 1,32,000
Open Interest (OI) 26,400
Change in OI 7,200
Bid Price 8.20
Offer Price 8.80
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE197.50
7.30 0.05 0.69% 189.95
Previous Close 7.25
Open 7.60
High 8.30
Low 6.85
Vol 3,02,400
Open Interest (OI) 1,27,200
Change in OI 1,10,400
Bid Price 7.45
Offer Price 7.75
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE185.00
14.35 0.05 0.35% 182.90
Previous Close 14.30
Open 13.45
High 15.75
Low 13.45
Vol 91,200
Open Interest (OI) 3,24,000
Change in OI -26,400
Bid Price 14.75
Offer Price 15.05
Bid Quantity 9,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE135.00
38.70 0.00 0.00% 158.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 59.50
Offer Price 63.00
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE135.00
4.20 0.00 0.00% 193.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.10
Offer Price 1.30
Bid Quantity 9,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE225.00
1.15 0.00 0.00% 196.10
Previous Close 1.15
Open 1.30
High 1.40
Low 1.05
Vol 11,78,400
Open Interest (OI) 13,48,800
Change in OI 62,400
Bid Price 1.10
Offer Price 1.15
Bid Quantity 4,800
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE215.00
19.40 0.00 0.00% 177.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 20.50
Offer Price 21.50
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE130.00
0.25 0.00 0.00% 197.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 14,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE140.00
0.20 0.00 0.00% 197.05
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 9,600
Open Interest (OI) 86,400
Change in OI 2,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 19,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE220.00
25.95 0.00 0.00% 171.30
Previous Close 25.95
Open 26.25
High 26.50
Low 24.35
Vol 26,400
Open Interest (OI) 1,03,200
Change in OI 7,200
Bid Price 24.50
Offer Price 27.15
Bid Quantity 4,800
Offer Quantity 40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE207.50
3.60 0.00 0.00% 193.65
Previous Close 3.60
Open 3.90
High 4.55
Low 3.60
Vol 93,600
Open Interest (OI) 28,800
Change in OI 19,200
Bid Price 4.00
Offer Price 4.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE230.00
0.85 0.00 0.00% 196.40
Previous Close 0.85
Open 1.05
High 1.05
Low 0.80
Vol 4,29,600
Open Interest (OI) 1,84,800
Change in OI 0
Bid Price 0.80
Offer Price 0.85
Bid Quantity 2,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE192.50
9.55 0.00 0.00% 187.70
Previous Close 9.55
Open 9.65
High 10.85
Low 9.35
Vol 93,600
Open Interest (OI) 33,600
Change in OI -2,400
Bid Price 10.20
Offer Price 11.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE192.50
6.60 0.00 0.00% 190.65
Previous Close 6.60
Open 7.05
High 7.05
Low 5.95
Vol 1,48,800
Open Interest (OI) 43,200
Change in OI 24,000
Bid Price 6.00
Offer Price 6.75
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE160.00
35.35 0.00 0.00% 161.90
Previous Close 35.35
Open 35.65
High 35.65
Low 35.15
Vol 12,000
Open Interest (OI) 43,200
Change in OI -2,400
Bid Price 35.05
Offer Price 38.40
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE170.00
1.00 0.00 0.00% 196.25
Previous Close 1.00
Open 1.10
High 1.25
Low 0.95
Vol 4,27,200
Open Interest (OI) 10,39,200
Change in OI 14,400
Bid Price 0.95
Offer Price 1.05
Bid Quantity 12,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE180.00
18.05 0.00 0.00% 179.20
Previous Close 18.05
Open 18.75
High 19.45
Low 17.40
Vol 52,800
Open Interest (OI) 3,45,600
Change in OI -4,800
Bid Price 18.50
Offer Price 18.80
Bid Quantity 9,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE95.00
0.10 0.00 0.00% 197.15
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 36,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE150.00
42.30 0.00 0.00% 154.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 44.65
Offer Price 48.15
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE150.00
0.35 0.00 0.00% 196.90
Previous Close 0.35
Open 0.35
High 0.40
Low 0.30
Vol 1,60,800
Open Interest (OI) 4,96,800
Change in OI 43,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 28,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE182.50
18.65 0.00 0.00% 178.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 15.65
Offer Price 18.00
Bid Quantity 40,800
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE182.50
3.90 0.00 0.00% 193.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 1.90
Offer Price 4.60
Bid Quantity 48,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE120.00
0.20 0.00 0.00% 197.05
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 9,600
Open Interest (OI) 7,200
Change in OI 2,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 24,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE165.00
28.75 0.00 0.00% 168.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 30.55
Offer Price 33.10
Bid Quantity 16,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE165.00
0.65 0.00 0.00% 196.60
Previous Close 0.65
Open 0.70
High 0.75
Low 0.65
Vol 40,800
Open Interest (OI) 3,55,200
Change in OI 9,600
Bid Price 0.65
Offer Price 0.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE155.00
0.45 0.00 0.00% 196.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 9,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE187.50
4.50 0.00 0.00% 192.75
Previous Close 4.50
Open 4.30
High 4.95
Low 4.15
Vol 86,400
Open Interest (OI) 52,800
Change in OI 12,000
Bid Price 4.15
Offer Price 4.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE145.00
0.50 0.00 0.00% 196.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE100.00
0.05 0.00 0.00% 197.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 24,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE227.50
1.05 0.00 0.00% 196.20
Previous Close 1.05
Open 1.20
High 1.20
Low 1.05
Vol 19,200
Open Interest (OI) 86,400
Change in OI 7,200
Bid Price 0.95
Offer Price 1.05
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE175.00
21.30 0.00 0.00% 175.95
Previous Close 21.30
Open 22.35
High 22.95
Low 21.30
Vol 24,000
Open Interest (OI) 1,32,000
Change in OI -2,400
Bid Price 22.60
Offer Price 23.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE225.00
30.60 -0.05 -0.16% 166.65
Previous Close 30.65
Open 29.20
High 30.70
Low 29.20
Vol 12,000
Open Interest (OI) 5,66,400
Change in OI 7,200
Bid Price 29.15
Offer Price 29.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
CE170.00
26.25 -0.30 -1.13% 171.00
Previous Close 26.55
Open 26.95
High 29.25
Low 25.75
Vol 48,000
Open Interest (OI) 2,11,200
Change in OI -7,200
Bid Price 27.10
Offer Price 28.50
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE210.00
17.40 -0.20 -1.14% 179.85
Previous Close 17.60
Open 17.60
High 18.25
Low 16.30
Vol 72,000
Open Interest (OI) 1,39,200
Change in OI -7,200
Bid Price 16.55
Offer Price 17.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE175.00
1.55 -0.05 -3.13% 195.70
Previous Close 1.60
Open 1.70
High 1.80
Low 1.50
Vol 2,06,400
Open Interest (OI) 4,22,400
Change in OI 38,400
Bid Price 1.40
Offer Price 1.60
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE205.00
12.90 -0.60 -4.44% 184.35
Previous Close 13.50
Open 14.65
High 14.65
Low 12.80
Vol 55,200
Open Interest (OI) 93,600
Change in OI 4,800
Bid Price 12.95
Offer Price 13.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE185.00
3.55 -0.20 -5.33% 193.70
Previous Close 3.75
Open 3.85
High 4.10
Low 3.40
Vol 8,85,600
Open Interest (OI) 5,59,200
Change in OI 60,000
Bid Price 3.50
Offer Price 3.70
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE180.00
2.35 -0.15 -6.00% 194.90
Previous Close 2.50
Open 2.50
High 2.85
Low 2.25
Vol 16,27,200
Open Interest (OI) 12,02,400
Change in OI 19,200
Bid Price 2.30
Offer Price 2.40
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE190.00
5.15 -0.35 -6.36% 192.10
Previous Close 5.50
Open 5.90
High 6.00
Low 4.95
Vol 27,36,000
Open Interest (OI) 10,29,600
Change in OI 1,82,400
Bid Price 5.15
Offer Price 5.40
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE200.00
9.85 -0.80 -7.51% 187.40
Previous Close 10.65
Open 10.75
High 11.45
Low 9.45
Vol 16,34,400
Open Interest (OI) 13,29,600
Change in OI 91,200
Bid Price 9.85
Offer Price 10.20
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE195.00
7.15 -0.70 -8.92% 190.10
Previous Close 7.85
Open 8.20
High 8.40
Low 6.90
Vol 11,78,400
Open Interest (OI) 3,26,400
Change in OI 64,800
Bid Price 7.25
Offer Price 7.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
25-06-2020
OPTSTK
PE160.00
0.45 -0.05 -10.00% 196.80
Previous Close 0.50
Open 0.50
High 0.60
Low 0.45
Vol 1,03,200
Open Interest (OI) 6,45,600
Change in OI 4,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 16,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE225.00
43.00 0.00 0.00% 154.25
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 33.40
Offer Price 38.35
Bid Quantity 64,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE205.00
7.50 0.00 0.00% 189.75
Previous Close 7.50
Open 7.40
High 7.50
Low 7.40
Vol 6,400
Open Interest (OI) 6,400
Change in OI 0
Bid Price 6.10
Offer Price 8.65
Bid Quantity 64,000
Offer Quantity 57,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE205.00
20.50 0.00 0.00% 176.75
Previous Close 20.50
Open 20.50
High 20.50
Low 20.50
Vol 3,200
Open Interest (OI) 0
Change in OI -3,200
Bid Price 17.70
Offer Price 21.95
Bid Quantity 6,400
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE140.00
2.35 0.00 0.00% 194.90
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 0.10
Offer Price 2.95
Bid Quantity 32,000
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE185.00
11.85 0.00 0.00% 185.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 7.65
Offer Price 11.15
Bid Quantity 51,200
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE220.00
4.15 0.00 0.00% 193.10
Previous Close 4.15
Open 3.90
High 4.15
Low 3.75
Vol 28,800
Open Interest (OI) 44,800
Change in OI 22,400
Bid Price 3.25
Offer Price 3.80
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE220.00
30.00 0.00 0.00% 167.25
Previous Close 30.00
Open 30.00
High 30.00
Low 30.00
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 29.80
Offer Price 34.15
Bid Quantity 64,000
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE207.50
17.80 0.00 0.00% 179.45
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 20.05
Offer Price 24.10
Bid Quantity 64,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE160.00
5.00 0.00 0.00% 192.25
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 0.50
Offer Price 2.95
Bid Quantity 57,600
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE155.00
6.00 0.00 0.00% 191.25
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 0.45
Offer Price 3.20
Bid Quantity 51,200
Offer Quantity 57,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE190.00
11.75 0.00 0.00% 185.50
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 12.00
Offer Price 15.35
Bid Quantity 60,800
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE190.00
10.50 0.00 0.00% 186.75
Previous Close 10.50
Open 10.50
High 10.50
Low 10.50
Vol 3,200
Open Interest (OI) 6,400
Change in OI 3,200
Bid Price 9.70
Offer Price 12.85
Bid Quantity 64,000
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE170.00
12.10 0.00 0.00% 185.15
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 23.80
Offer Price 27.75
Bid Quantity 64,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE170.00
3.95 0.00 0.00% 193.30
Previous Close 3.95
Open 3.95
High 3.95
Low 3.95
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 3.15
Offer Price 4.90
Bid Quantity 25,600
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE195.00
13.75 0.00 0.00% 183.50
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 12.90
Offer Price 15.00
Bid Quantity 3,200
Offer Quantity 57,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE180.00
7.00 0.00 0.00% 190.25
Previous Close 7.00
Open 6.00
High 7.00
Low 6.00
Vol 12,800
Open Interest (OI) 16,000
Change in OI 3,200
Bid Price 5.80
Offer Price 7.75
Bid Quantity 51,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
CE200.00
8.95 0.00 0.00% 188.30
Previous Close 8.95
Open 8.80
High 9.75
Low 8.75
Vol 44,800
Open Interest (OI) 57,600
Change in OI 19,200
Bid Price 8.60
Offer Price 9.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE200.00
17.55 0.00 0.00% 179.70
Previous Close 17.55
Open 16.50
High 17.75
Low 16.50
Vol 19,200
Open Interest (OI) 32,000
Change in OI 9,600
Bid Price 15.50
Offer Price 17.55
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
30-07-2020
OPTSTK
PE210.00
21.15 0.00 0.00% 176.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 21.90
Offer Price 25.60
Bid Quantity 64,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE210.00
23.90 0.00 0.00% 173.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
27-08-2020
OPTSTK
PE220.00
30.40 0.00 0.00% 166.85
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
27-08-2020
OPTSTK
PE205.00
19.00 0.00 0.00% 178.25
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

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