Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
179.10
Change Change %
0.50 0.28%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
179.20
Change Change %
0.65 0.36%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE199.85
20.45 7.15 53.76% 158.65
Previous Close 13.30
Open 20.45
High 20.45
Low 20.45
Vol 6,400
Open Interest (OI) 48,000
Change in OI 0
Bid Price 18.15
Offer Price 23.35
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE215.00
36.05 4.60 14.63% 143.05
Previous Close 31.45
Open 37.00
High 37.00
Low 36.05
Vol 16,000
Open Interest (OI) 86,400
Change in OI 0
Bid Price 31.85
Offer Price 39.20
Bid Quantity 73,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE205.00
26.60 2.35 9.69% 152.50
Previous Close 24.25
Open 26.90
High 26.90
Low 26.60
Vol 9,600
Open Interest (OI) 1,50,400
Change in OI -6,400
Bid Price 24.50
Offer Price 25.50
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE194.85
15.45 1.05 7.29% 163.65
Previous Close 14.40
Open 15.65
High 16.90
Low 15.45
Vol 9,600
Open Interest (OI) 1,31,200
Change in OI 0
Bid Price 15.05
Offer Price 17.80
Bid Quantity 9,600
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE189.85
12.20 0.60 5.17% 166.90
Previous Close 11.60
Open 11.80
High 12.20
Low 11.80
Vol 19,200
Open Interest (OI) 1,40,800
Change in OI -3,200
Bid Price 9.25
Offer Price 10.70
Bid Quantity 28,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE182.35
5.20 0.15 2.97% 173.90
Previous Close 5.05
Open 4.95
High 5.55
Low 4.95
Vol 16,000
Open Interest (OI) 2,36,800
Change in OI 3,200
Bid Price 2.70
Offer Price 5.15
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE210.00
31.60 0.90 2.93% 147.50
Previous Close 30.70
Open 30.70
High 31.95
Low 30.70
Vol 28,800
Open Interest (OI) 2,17,600
Change in OI -22,400
Bid Price 28.10
Offer Price 30.60
Bid Quantity 35,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE170.00
10.10 0.20 2.02% 169.00
Previous Close 9.90
Open 9.90
High 10.40
Low 8.35
Vol 1,88,800
Open Interest (OI) 1,66,400
Change in OI -22,400
Bid Price 10.05
Offer Price 10.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE172.50
7.75 0.05 0.65% 171.35
Previous Close 7.70
Open 6.45
High 7.75
Low 6.45
Vol 9,600
Open Interest (OI) 6,400
Change in OI 0
Bid Price 6.45
Offer Price 9.05
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE192.35
13.90 0.00 0.00% 165.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,34,400
Change in OI 0
Bid Price 9.75
Offer Price 15.90
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE162.35
0.50 0.00 0.00% 178.60
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 1.90
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE202.50
19.00 0.00 0.00% 160.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,800
Change in OI 0
Bid Price 20.30
Offer Price 26.00
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE197.35
18.70 0.00 0.00% 160.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,43,200
Change in OI 0
Bid Price 16.15
Offer Price 20.80
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE217.35
33.30 0.00 0.00% 145.80
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 34.95
Offer Price 42.45
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE159.85
22.00 0.00 0.00% 157.10
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 15.95
Offer Price 25.10
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE209.85
16.10 0.00 0.00% 163.00
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 26.75
Offer Price 33.65
Bid Quantity 6,400
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE232.50
0.05 0.00 0.00% 179.05
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE225.00
0.10 0.00 0.00% 179.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,12,000
Open Interest (OI) 6,43,200
Change in OI -41,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,92,800
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE219.85
0.30 0.00 0.00% 178.80
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 0.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE220.00
0.10 0.00 0.00% 179.00
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 11,32,800
Open Interest (OI) 42,94,400
Change in OI -3,20,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 48,000
Offer Quantity 3,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE220.00
41.00 0.00 0.00% 138.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,02,400
Change in OI 0
Bid Price 40.00
Offer Price 44.70
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE214.85
0.15 0.00 0.00% 178.95
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 51,200
Open Interest (OI) 89,600
Change in OI -6,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE214.85
20.90 0.00 0.00% 158.20
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 34.15
Offer Price 39.10
Bid Quantity 32,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE147.50
0.05 0.00 0.00% 179.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE142.35
46.00 0.00 0.00% 133.10
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 31.60
Offer Price 41.50
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE167.50
0.70 0.00 0.00% 178.40
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 0.15
Offer Price 0.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE144.85
0.05 0.00 0.00% 179.05
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 179.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 19,200
Open Interest (OI) 42,72,000
Change in OI -6,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,07,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE155.00
0.20 0.00 0.00% 178.90
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 0.05
Offer Price 0.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE230.00
50.50 -0.35 -0.69% 128.60
Previous Close 50.85
Open 50.50
High 50.65
Low 50.50
Vol 9,600
Open Interest (OI) 6,14,400
Change in OI -6,400
Bid Price 50.00
Offer Price 50.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE175.00
5.60 -0.10 -1.75% 173.50
Previous Close 5.70
Open 6.25
High 6.25
Low 3.65
Vol 14,56,000
Open Interest (OI) 3,42,400
Change in OI -19,200
Bid Price 5.45
Offer Price 5.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE192.50
13.30 -0.30 -2.21% 165.80
Previous Close 13.60
Open 13.85
High 15.15
Low 13.30
Vol 83,200
Open Interest (OI) 3,52,000
Change in OI -44,800
Bid Price 10.40
Offer Price 14.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE200.00
20.50 -0.75 -3.53% 158.60
Previous Close 21.25
Open 20.50
High 23.05
Low 20.50
Vol 2,20,800
Open Interest (OI) 15,93,600
Change in OI -1,79,200
Bid Price 20.10
Offer Price 20.50
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE197.50
18.25 -0.75 -3.95% 160.85
Previous Close 19.00
Open 18.60
High 19.35
Low 18.15
Vol 38,400
Open Interest (OI) 3,90,400
Change in OI -22,400
Bid Price 15.30
Offer Price 18.85
Bid Quantity 35,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE172.35
0.85 -0.05 -5.56% 178.25
Previous Close 0.90
Open 0.85
High 0.85
Low 0.85
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE195.00
15.45 -0.95 -5.79% 163.65
Previous Close 16.40
Open 16.15
High 18.00
Low 15.35
Vol 4,03,200
Open Interest (OI) 16,86,400
Change in OI -2,81,600
Bid Price 15.45
Offer Price 15.90
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE177.50
3.70 -0.25 -6.33% 175.40
Previous Close 3.95
Open 4.30
High 4.30
Low 2.45
Vol 13,50,400
Open Interest (OI) 1,63,200
Change in OI 1,28,000
Bid Price 3.35
Offer Price 3.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE190.00
10.70 -0.85 -7.36% 168.40
Previous Close 11.55
Open 10.65
High 12.85
Low 10.50
Vol 10,33,600
Open Interest (OI) 53,60,000
Change in OI -8,00,000
Bid Price 10.50
Offer Price 11.05
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE187.35
8.60 -0.70 -7.53% 170.50
Previous Close 9.30
Open 9.30
High 10.25
Low 8.60
Vol 19,200
Open Interest (OI) 1,08,800
Change in OI 0
Bid Price 5.55
Offer Price 8.90
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE184.85
6.55 -0.55 -7.75% 172.55
Previous Close 7.10
Open 6.45
High 7.75
Low 6.20
Vol 25,600
Open Interest (OI) 2,65,600
Change in OI -9,600
Bid Price 4.75
Offer Price 6.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE187.50
8.20 -1.25 -13.23% 170.90
Previous Close 9.45
Open 9.15
High 10.35
Low 8.20
Vol 57,600
Open Interest (OI) 3,87,200
Change in OI -32,000
Bid Price 8.10
Offer Price 8.50
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE185.00
6.10 -1.00 -14.08% 173.00
Previous Close 7.10
Open 6.35
High 8.00
Low 5.80
Vol 11,29,600
Open Interest (OI) 33,24,800
Change in OI -6,49,600
Bid Price 6.05
Offer Price 6.40
Bid Quantity 12,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE180.00
2.40 -0.45 -15.79% 176.70
Previous Close 2.85
Open 3.20
High 3.20
Low 1.45
Vol 1,75,07,200
Open Interest (OI) 56,57,600
Change in OI -3,00,800
Bid Price 2.35
Offer Price 2.45
Bid Quantity 16,000
Offer Quantity 54,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE179.85
2.40 -0.55 -18.64% 176.70
Previous Close 2.95
Open 3.00
High 3.35
Low 1.50
Vol 14,97,600
Open Interest (OI) 3,45,600
Change in OI 1,21,600
Bid Price 2.15
Offer Price 2.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE182.50
4.25 -1.00 -19.05% 174.85
Previous Close 5.25
Open 4.75
High 6.10
Low 4.25
Vol 1,85,600
Open Interest (OI) 4,32,000
Change in OI -80,000
Bid Price 4.00
Offer Price 4.55
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE165.00
0.20 -0.05 -20.00% 178.90
Previous Close 0.25
Open 0.25
High 0.30
Low 0.20
Vol 2,72,000
Open Interest (OI) 4,12,800
Change in OI -80,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 9,600
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE205.00
0.20 -0.05 -20.00% 178.90
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 22,49,600
Open Interest (OI) 48,70,400
Change in OI -2,36,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,12,000
Offer Quantity 7,93,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE182.50
1.55 -0.45 -22.50% 177.55
Previous Close 2.00
Open 2.00
High 2.10
Low 0.95
Vol 26,56,000
Open Interest (OI) 13,18,400
Change in OI 3,200
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
24-09-2020
OPTSTK
CE187.35
0.80 -0.25 -23.81% 178.30
Previous Close 1.05
Open 1.10
High 1.10
Low 0.50
Vol 3,80,800
Open Interest (OI) 3,45,600
Change in OI -12,800
Bid Price 0.60
Offer Price 0.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE182.35
1.60 -0.50 -23.81% 177.50
Previous Close 2.10
Open 2.00
High 2.20
Low 1.00
Vol 15,71,200
Open Interest (OI) 7,45,600
Change in OI -19,200
Bid Price 1.55
Offer Price 1.70
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE215.00
0.15 -0.05 -25.00% 178.95
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 4,64,000
Open Interest (OI) 19,90,400
Change in OI -1,66,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,52,000
Offer Quantity 2,68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE210.00
0.15 -0.05 -25.00% 178.95
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 31,55,200
Open Interest (OI) 70,97,600
Change in OI -10,62,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 15,58,400
Offer Quantity 3,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE187.50
0.75 -0.25 -25.00% 178.35
Previous Close 1.00
Open 1.00
High 1.15
Low 0.45
Vol 12,09,600
Open Interest (OI) 9,44,000
Change in OI -1,18,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 16,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE194.85
0.40 -0.15 -27.27% 178.70
Previous Close 0.55
Open 0.55
High 0.90
Low 0.25
Vol 3,13,600
Open Interest (OI) 4,92,800
Change in OI -64,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE184.85
1.05 -0.40 -27.59% 178.05
Previous Close 1.45
Open 1.45
High 1.50
Low 0.65
Vol 11,36,000
Open Interest (OI) 5,85,600
Change in OI -1,79,200
Bid Price 0.95
Offer Price 1.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE202.50
0.25 -0.10 -28.57% 178.85
Previous Close 0.35
Open 0.25
High 0.30
Low 0.15
Vol 1,72,800
Open Interest (OI) 3,80,800
Change in OI -35,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,400
Offer Quantity 7,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE185.00
1.00 -0.40 -28.57% 178.10
Previous Close 1.40
Open 1.40
High 1.45
Low 0.60
Vol 1,56,35,200
Open Interest (OI) 73,82,400
Change in OI -7,00,800
Bid Price 1.00
Offer Price 1.05
Bid Quantity 1,37,600
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE180.00
2.50 -1.05 -29.58% 176.60
Previous Close 3.55
Open 3.15
High 4.10
Low 2.40
Vol 43,71,200
Open Interest (OI) 56,25,600
Change in OI -11,58,400
Bid Price 2.45
Offer Price 2.60
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE195.00
0.35 -0.15 -30.00% 178.75
Previous Close 0.50
Open 0.50
High 0.50
Low 0.25
Vol 66,59,200
Open Interest (OI) 75,90,400
Change in OI -13,28,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,17,600
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE192.35
0.45 -0.20 -30.77% 178.65
Previous Close 0.65
Open 0.50
High 0.60
Low 0.20
Vol 4,12,800
Open Interest (OI) 7,68,000
Change in OI -19,200
Bid Price 0.35
Offer Price 0.60
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE192.50
0.45 -0.20 -30.77% 178.65
Previous Close 0.65
Open 0.60
High 0.60
Low 0.25
Vol 10,72,000
Open Interest (OI) 9,53,600
Change in OI -1,63,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 9,600
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE190.00
0.55 -0.25 -31.25% 178.55
Previous Close 0.80
Open 0.80
High 0.80
Low 0.35
Vol 1,67,58,400
Open Interest (OI) 1,12,38,400
Change in OI -11,55,200
Bid Price 0.50
Offer Price 0.55
Bid Quantity 57,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE162.50
0.10 -0.05 -33.33% 179.00
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 25,600
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 38,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE150.00
0.10 -0.05 -33.33% 179.00
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 16,000
Open Interest (OI) 19,200
Change in OI -3,200
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
24-09-2020
OPTSTK
CE197.35
0.30 -0.15 -33.33% 178.80
Previous Close 0.45
Open 0.45
High 0.45
Low 0.20
Vol 1,69,600
Open Interest (OI) 5,85,600
Change in OI -60,800
Bid Price 0.20
Offer Price 0.35
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE189.85
0.60 -0.30 -33.33% 178.50
Previous Close 0.90
Open 0.60
High 0.65
Low 0.35
Vol 6,14,400
Open Interest (OI) 5,66,400
Change in OI -1,08,800
Bid Price 0.45
Offer Price 0.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE212.50
0.20 -0.10 -33.33% 178.90
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 3,200
Open Interest (OI) 9,600
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
24-09-2020
OPTSTK
PE177.50
1.45 -0.80 -35.56% 177.65
Previous Close 2.25
Open 2.00
High 2.60
Low 1.35
Vol 18,20,800
Open Interest (OI) 4,86,400
Change in OI -19,200
Bid Price 1.35
Offer Price 1.55
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE175.00
0.90 -0.50 -35.71% 178.20
Previous Close 1.40
Open 1.35
High 1.50
Low 0.80
Vol 63,96,800
Open Interest (OI) 34,01,600
Change in OI -5,44,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE177.35
1.40 -0.80 -36.36% 177.70
Previous Close 2.20
Open 2.40
High 2.45
Low 1.35
Vol 4,35,200
Open Interest (OI) 80,000
Change in OI 12,800
Bid Price 1.40
Offer Price 1.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE174.85
0.85 -0.50 -37.04% 178.25
Previous Close 1.35
Open 1.25
High 1.25
Low 0.80
Vol 1,47,200
Open Interest (OI) 73,600
Change in OI 54,400
Bid Price 0.75
Offer Price 0.95
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE199.85
0.25 -0.15 -37.50% 178.85
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 2,49,600
Open Interest (OI) 6,08,000
Change in OI -64,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 9,600
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE202.35
0.25 -0.15 -37.50% 178.85
Previous Close 0.40
Open 0.25
High 0.25
Low 0.15
Vol 2,17,600
Open Interest (OI) 3,80,800
Change in OI 89,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,200
Offer Quantity 10,17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE200.00
0.25 -0.15 -37.50% 178.85
Previous Close 0.40
Open 0.40
High 0.40
Low 0.15
Vol 1,13,44,000
Open Interest (OI) 1,86,94,400
Change in OI -16,41,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 67,200
Offer Quantity 10,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE207.50
0.15 -0.10 -40.00% 178.95
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 28,800
Open Interest (OI) 1,12,000
Change in OI 3,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE179.85
2.05 -1.40 -40.58% 177.05
Previous Close 3.45
Open 3.70
High 4.15
Low 2.05
Vol 4,70,400
Open Interest (OI) 2,40,000
Change in OI 54,400
Bid Price 2.05
Offer Price 9.35
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE172.50
0.50 -0.35 -41.18% 178.60
Previous Close 0.85
Open 0.80
High 0.80
Low 0.50
Vol 3,87,200
Open Interest (OI) 2,43,200
Change in OI 1,50,400
Bid Price 0.45
Offer Price 0.55
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE170.00
0.35 -0.25 -41.67% 178.75
Previous Close 0.60
Open 0.45
High 0.55
Low 0.30
Vol 35,16,800
Open Interest (OI) 25,66,400
Change in OI -5,28,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,08,800
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE197.50
0.25 -0.20 -44.44% 178.85
Previous Close 0.45
Open 0.40
High 0.40
Low 0.15
Vol 3,96,800
Open Interest (OI) 11,16,800
Change in OI -1,69,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,800
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE222.50
0.05 -0.05 -50.00% 179.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 22,400
Change in OI -3,200
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
24-09-2020
OPTSTK
CE209.85
0.15 -0.15 -50.00% 178.95
Previous Close 0.30
Open 0.15
High 0.15
Low 0.15
Vol 6,400
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE230.00
0.05 -0.05 -50.00% 179.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 3,64,800
Open Interest (OI) 50,68,800
Change in OI -1,72,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 89,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE204.85
0.15 -0.15 -50.00% 178.95
Previous Close 0.30
Open 0.50
High 0.50
Low 0.15
Vol 12,800
Open Interest (OI) 1,24,800
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE160.00
0.10 -0.15 -60.00% 179.00
Previous Close 0.25
Open 0.15
High 0.25
Low 0.10
Vol 2,94,400
Open Interest (OI) 6,91,200
Change in OI 16,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 89,600
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE207.35
0.15 -0.25 -62.50% 178.95
Previous Close 0.40
Open 0.25
High 0.25
Low 0.15
Vol 12,800
Open Interest (OI) 44,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE139.85
0.05 -0.10 -66.67% 179.05
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
CE217.50
0.05 -0.20 -80.00% 179.05
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 6,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 25,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE169.85
0.15 -0.60 -80.00% 178.95
Previous Close 0.75
Open 0.15
High 0.15
Low 0.15
Vol 3,200
Open Interest (OI) 6,400
Change in OI -3,200
Bid Price 0.15
Offer Price 0.50
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
24-09-2020
OPTSTK
PE132.35
0.05 -0.45 -90.00% 179.05
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 3,200
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
29-10-2020
OPTSTK
CE215.00
1.20 0.15 14.29% 177.90
Previous Close 1.05
Open 1.10
High 1.20
Low 0.80
Vol 12,800
Open Interest (OI) 86,400
Change in OI 6,400
Bid Price 0.80
Offer Price 1.20
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
27.50 3.15 12.94% 151.60
Previous Close 24.35
Open 27.50
High 27.50
Low 27.50
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 22.15
Offer Price 29.45
Bid Quantity 22,400
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE170.00
13.75 0.45 3.38% 165.35
Previous Close 13.30
Open 13.50
High 14.00
Low 12.40
Vol 1,79,200
Open Interest (OI) 2,68,800
Change in OI 64,000
Bid Price 13.75
Offer Price 13.95
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE210.00
31.80 0.35 1.11% 147.30
Previous Close 31.45
Open 31.00
High 32.00
Low 31.00
Vol 22,400
Open Interest (OI) 57,600
Change in OI 19,200
Bid Price 26.05
Offer Price 31.45
Bid Quantity 73,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE225.00
1.80 0.00 0.00% 177.30
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 0.40
Offer Price 0.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE215.00
30.50 0.00 0.00% 148.60
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 31.25
Offer Price 41.55
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE182.50
9.40 0.00 0.00% 169.70
Previous Close 9.40
Open 9.50
High 9.55
Low 9.40
Vol 19,200
Open Interest (OI) 73,600
Change in OI -6,400
Bid Price 8.45
Offer Price 8.65
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE220.00
41.00 0.00 0.00% 138.10
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 39.75
Offer Price 44.90
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE207.50
18.30 0.00 0.00% 160.80
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 24.10
Offer Price 34.05
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE165.00
17.20 0.00 0.00% 161.90
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 12.70
Offer Price 20.40
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE230.00
0.65 0.00 0.00% 178.45
Previous Close 0.65
Open 0.75
High 0.75
Low 0.50
Vol 80,000
Open Interest (OI) 5,66,400
Change in OI 48,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE192.50
9.40 0.00 0.00% 169.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 11.40
Offer Price 20.15
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE232.50
4.05 0.00 0.00% 175.05
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 0.15
Offer Price 2.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE180.00
7.90 0.00 0.00% 171.20
Previous Close 7.90
Open 8.00
High 8.15
Low 6.60
Vol 19,61,600
Open Interest (OI) 22,46,400
Change in OI 5,53,600
Bid Price 7.80
Offer Price 7.95
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE175.00
10.30 0.00 0.00% 168.80
Previous Close 10.30
Open 10.30
High 10.30
Low 9.20
Vol 1,31,200
Open Interest (OI) 1,69,600
Change in OI 70,400
Bid Price 10.35
Offer Price 11.25
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE187.50
12.60 -0.05 -0.40% 166.50
Previous Close 12.65
Open 12.60
High 12.60
Low 12.60
Vol 3,200
Open Interest (OI) 22,400
Change in OI 0
Bid Price 9.70
Offer Price 12.55
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE230.00
50.00 -0.25 -0.50% 129.10
Previous Close 50.25
Open 50.40
High 51.55
Low 49.95
Vol 19,200
Open Interest (OI) 92,800
Change in OI 12,800
Bid Price 49.55
Offer Price 55.65
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE182.50
6.70 -0.10 -1.47% 172.40
Previous Close 6.80
Open 6.90
High 6.90
Low 5.75
Vol 1,47,200
Open Interest (OI) 1,63,200
Change in OI 38,400
Bid Price 6.70
Offer Price 6.75
Bid Quantity 6,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE185.00
5.80 -0.10 -1.69% 173.30
Previous Close 5.90
Open 6.10
High 6.15
Low 4.80
Vol 13,98,400
Open Interest (OI) 13,69,600
Change in OI 48,000
Bid Price 5.85
Offer Price 6.00
Bid Quantity 3,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE167.50
2.75 -0.05 -1.79% 176.35
Previous Close 2.80
Open 2.80
High 2.85
Low 2.65
Vol 28,800
Open Interest (OI) 57,600
Change in OI 28,800
Bid Price 1.90
Offer Price 2.90
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE195.00
17.40 -0.65 -3.60% 161.70
Previous Close 18.05
Open 17.85
High 18.90
Low 17.40
Vol 48,000
Open Interest (OI) 2,24,000
Change in OI 32,000
Bid Price 17.00
Offer Price 18.25
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE200.00
21.25 -0.80 -3.63% 157.85
Previous Close 22.05
Open 22.05
High 24.00
Low 21.25
Vol 38,400
Open Interest (OI) 1,53,600
Change in OI 19,200
Bid Price 21.50
Offer Price 22.45
Bid Quantity 3,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE190.00
4.15 -0.25 -5.68% 174.95
Previous Close 4.40
Open 4.30
High 4.70
Low 3.45
Vol 17,08,800
Open Interest (OI) 25,34,400
Change in OI 5,88,800
Bid Price 4.15
Offer Price 4.25
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE187.50
4.80 -0.30 -5.88% 174.30
Previous Close 5.10
Open 5.10
High 5.10
Low 4.15
Vol 44,800
Open Interest (OI) 48,000
Change in OI 3,200
Bid Price 4.80
Offer Price 4.95
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE195.00
3.05 -0.20 -6.15% 176.05
Previous Close 3.25
Open 3.25
High 3.45
Low 2.55
Vol 5,24,800
Open Interest (OI) 7,96,800
Change in OI 1,47,200
Bid Price 2.95
Offer Price 3.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE210.00
1.40 -0.10 -6.67% 177.70
Previous Close 1.50
Open 1.50
High 1.55
Low 1.25
Vol 3,68,000
Open Interest (OI) 9,63,200
Change in OI 1,34,400
Bid Price 1.35
Offer Price 1.45
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE190.00
13.30 -1.15 -7.96% 165.80
Previous Close 14.45
Open 14.00
High 14.95
Low 13.30
Vol 3,04,000
Open Interest (OI) 8,64,000
Change in OI 1,37,600
Bid Price 13.15
Offer Price 13.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE172.50
4.00 -0.35 -8.05% 175.10
Previous Close 4.35
Open 4.00
High 4.40
Low 4.00
Vol 70,400
Open Interest (OI) 64,000
Change in OI 28,800
Bid Price 3.90
Offer Price 4.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE192.50
3.35 -0.30 -8.22% 175.75
Previous Close 3.65
Open 3.60
High 3.60
Low 3.00
Vol 19,200
Open Interest (OI) 1,12,000
Change in OI 6,400
Bid Price 2.35
Offer Price 4.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE177.50
6.00 -0.55 -8.40% 173.10
Previous Close 6.55
Open 6.15
High 6.85
Low 6.00
Vol 60,800
Open Interest (OI) 64,000
Change in OI 32,000
Bid Price 5.90
Offer Price 6.00
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE185.00
10.00 -0.95 -8.68% 169.10
Previous Close 10.95
Open 10.30
High 11.40
Low 10.00
Vol 2,04,800
Open Interest (OI) 7,00,800
Change in OI 1,21,600
Bid Price 9.25
Offer Price 10.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE150.00
0.50 -0.05 -9.09% 178.60
Previous Close 0.55
Open 0.60
High 0.80
Low 0.50
Vol 1,05,600
Open Interest (OI) 1,08,800
Change in OI 73,600
Bid Price 0.50
Offer Price 0.55
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE175.00
4.90 -0.50 -9.26% 174.20
Previous Close 5.40
Open 5.55
High 5.70
Low 4.80
Vol 6,52,800
Open Interest (OI) 11,00,800
Change in OI 2,11,200
Bid Price 4.85
Offer Price 4.95
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE200.00
2.40 -0.25 -9.43% 176.70
Previous Close 2.65
Open 2.70
High 2.70
Low 2.05
Vol 15,39,200
Open Interest (OI) 32,06,400
Change in OI 4,19,200
Bid Price 2.35
Offer Price 2.40
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE180.00
7.15 -0.75 -9.49% 171.95
Previous Close 7.90
Open 7.65
High 8.40
Low 7.00
Vol 9,92,000
Open Interest (OI) 26,17,600
Change in OI 2,20,800
Bid Price 7.15
Offer Price 7.25
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE170.00
3.10 -0.45 -12.68% 176.00
Previous Close 3.55
Open 3.40
High 3.70
Low 3.05
Vol 9,05,600
Open Interest (OI) 21,18,400
Change in OI 2,52,800
Bid Price 3.05
Offer Price 3.20
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE177.50
7.85 -1.20 -13.26% 171.25
Previous Close 9.05
Open 8.25
High 8.35
Low 7.75
Vol 41,600
Open Interest (OI) 60,800
Change in OI 38,400
Bid Price 8.85
Offer Price 10.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
PE160.00
1.20 -0.20 -14.29% 177.90
Previous Close 1.40
Open 2.20
High 2.20
Low 1.20
Vol 2,94,400
Open Interest (OI) 5,50,400
Change in OI 1,08,800
Bid Price 1.15
Offer Price 1.25
Bid Quantity 6,400
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE205.00
1.75 -0.30 -14.63% 177.35
Previous Close 2.05
Open 1.80
High 2.00
Low 1.50
Vol 3,00,800
Open Interest (OI) 3,42,400
Change in OI 96,000
Bid Price 1.75
Offer Price 1.80
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE160.00
20.00 -3.80 -15.97% 159.10
Previous Close 23.80
Open 20.50
High 21.00
Low 19.75
Vol 25,600
Open Interest (OI) 41,600
Change in OI 12,800
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
29-10-2020
OPTSTK
PE165.00
1.85 -0.40 -17.78% 177.25
Previous Close 2.25
Open 2.20
High 2.40
Low 1.85
Vol 4,06,400
Open Interest (OI) 4,16,000
Change in OI 1,24,800
Bid Price 1.85
Offer Price 2.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ITC
29-10-2020
OPTSTK
CE220.00
0.80 -0.20 -20.00% 178.30
Previous Close 1.00
Open 0.95
High 1.00
Low 0.80
Vol 2,14,400
Open Interest (OI) 6,40,000
Change in OI 64,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 12,800
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