Historical option data for ITC
25 Jun 2026 04:10 PM IST
| ITC 30-Jun-2026 (3d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0
Theta: -0.11
Gamma: 0.10842
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 290.00 | 1.15 | -0.8 (-41.03%) | 10.47 | 9,140 | 320 | 9,807 | |||||||||
| 24 Jun | 290.35 | 1.8 | -0.45 (-20.00%) | 10.17 | 8,330 | 45 | 9,568 | |||||||||
| 23 Jun | 290.00 | 2.1 | -1.15 (-35.38%) | 11.48 | 7,772 | -122 | 9,528 | |||||||||
| 22 Jun | 291.25 | 3 | -1.55 (-34.07%) | 13.73 | 7,480 | -4 | 9,713 | |||||||||
| 19 Jun | 292.50 | 4.85 | 1.25 (34.72%) | 9.24 | 11,569 | -219 | 9,736 | |||||||||
| 18 Jun | 291.15 | 3.65 | 0 (0.00%) | 13.36 | 8,748 | -6 | 9,960 | |||||||||
| 17 Jun | 290.75 | 3.5 | -0.65 (-15.66%) | 12.18 | 7,881 | 102 | 9,966 | |||||||||
| 16 Jun | 291.65 | 4.35 | 1.5 (52.63%) | 12.54 | 14,211 | 1,143 | 9,867 | |||||||||
| 15 Jun | 287.90 | 2.8 | 0.5 (21.74%) | 14.22 | 12,503 | 1,002 | 8,724 | |||||||||
| 12 Jun | 285.10 | 2.3 | 0.45 (24.32%) | 14.77 | 3,584 | 63 | 7,730 | |||||||||
| 11 Jun | 282.40 | 1.85 | -0.6 (-24.49%) | 16.58 | 3,478 | 62 | 7,674 | |||||||||
| 10 Jun | 283.65 | 2.2 | 0.15 (7.32%) | 16.79 | 8,798 | -90 | 7,638 | |||||||||
| 9 Jun | 280.00 | 2.05 | 0 (0.00%) | 19.81 | 2,830 | -35 | 7,734 | |||||||||
| 8 Jun | 279.45 | 2.05 | -0.45 (-18.00%) | 19.26 | 6,967 | 1,316 | 7,773 | |||||||||
| 5 Jun | 280.70 | 2.45 | 0.1 (4.26%) | 18.5 | 2,449 | -164 | 6,457 | |||||||||
| 4 Jun | 280.30 | 2.35 | -0.15 (-6.00%) | 18.66 | 4,191 | 227 | 6,628 | |||||||||
| 3 Jun | 277.00 | 2.4 | -1.35 (-36.00%) | 22.01 | 6,327 | -123 | 6,439 | |||||||||
| 2 Jun | 283.25 | 3.75 | 1.1 (41.51%) | 19.06 | 7,806 | 282 | 6,564 | |||||||||
| 1 Jun | 279.65 | 2.5 | -3.5 (-58.33%) | 18.95 | 11,659 | 5,119 | 6,293 | |||||||||
| 29 May | 286.90 | 6.6 | -3.4 (-34.00%) | 20.28 | 3,754 | 787 | 1,170 | |||||||||
| 27 May | 291.95 | 15.7 | -2.15 (-12.04%) | 19.33 | 171 | 102 | 381 | |||||||||
| 26 May | 301.65 | 15.7 | -2.15 (-12.04%) | 19.33 | 171 | 102 | 381 | |||||||||
| 25 May | 303.95 | 18.15 | 1.35 (8.04%) | 20.8 | 84 | 41 | 278 | |||||||||
| 22 May | 301.70 | 16.9 | -6 (-26.20%) | 21.85 | 196 | 145 | 236 | |||||||||
| 21 May | 308.05 | 23.2 | 0.9 (4.04%) | 26.16 | 33 | 4 | 91 | |||||||||
| 20 May | 307.55 | 22.3 | -4.7 (-17.41%) | 24.01 | 14 | 4 | 87 | |||||||||
| 19 May | 310.30 | 26.75 | 2.75 (11.46%) | 26.93 | 29 | 0 | 83 | |||||||||
| 18 May | 310.15 | 23.7 | -0.3 (-1.25%) | 24.68 | 19 | 9 | 83 | |||||||||
| 15 May | 309.45 | 24.5 | 2.15 (9.62%) | 24.99 | 17 | 5 | 73 | |||||||||
| 14 May | 307.20 | 22.6 | 2.45 (12.16%) | 23.89 | 38 | 17 | 65 | |||||||||
| 13 May | 304.45 | 20.05 | 2.15 (12.01%) | 0 | 20 | 10 | 43 | |||||||||
| 12 May | 300.70 | 17.5 | -4.6 (-20.81%) | 0 | 15 | 13 | 32 | |||||||||
| 11 May | 305.85 | 22.1 | 0.1 (0.45%) | 0 | 17 | 6 | 8 | |||||||||
| 8 May | 307.45 | 22 | 6.35 (40.58%) | 20.06 | 2 | 1 | 1 | |||||||||
| 7 May | 307.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 310.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 311.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 311.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 314.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 316.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 304.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 303.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 301.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 305.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 305.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 309.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 305.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 306.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 303.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 302.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 298.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 304.25 | 15.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 303.00 | 15.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 302.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 298.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 294.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 292.85 | 15.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 290 expiring on 30JUN2026
Delta for 290 CE is 0.53
Historical price for 290 CE is as follows
On 25 Jun ITC was trading at 290.00. The strike last trading price was 1.15, which was -0.8 lower than the previous day. The implied volatity was 10.47, the open interest changed by 320 which increased total open position to 9807
On 24 Jun ITC was trading at 290.35. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was 10.17, the open interest changed by 45 which increased total open position to 9568
On 23 Jun ITC was trading at 290.00. The strike last trading price was 2.1, which was -1.15 lower than the previous day. The implied volatity was 11.48, the open interest changed by -122 which decreased total open position to 9528
On 22 Jun ITC was trading at 291.25. The strike last trading price was 3, which was -1.55 lower than the previous day. The implied volatity was 13.73, the open interest changed by -4 which decreased total open position to 9713
On 19 Jun ITC was trading at 292.50. The strike last trading price was 4.85, which was 1.25 higher than the previous day. The implied volatity was 9.24, the open interest changed by -219 which decreased total open position to 9736
On 18 Jun ITC was trading at 291.15. The strike last trading price was 3.65, which was 0 lower than the previous day. The implied volatity was 13.36, the open interest changed by -6 which decreased total open position to 9960
On 17 Jun ITC was trading at 290.75. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was 12.18, the open interest changed by 102 which increased total open position to 9966
On 16 Jun ITC was trading at 291.65. The strike last trading price was 4.35, which was 1.5 higher than the previous day. The implied volatity was 12.54, the open interest changed by 1143 which increased total open position to 9867
On 15 Jun ITC was trading at 287.90. The strike last trading price was 2.8, which was 0.5 higher than the previous day. The implied volatity was 14.22, the open interest changed by 1002 which increased total open position to 8724
On 12 Jun ITC was trading at 285.10. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was 14.77, the open interest changed by 63 which increased total open position to 7730
On 11 Jun ITC was trading at 282.40. The strike last trading price was 1.85, which was -0.6 lower than the previous day. The implied volatity was 16.58, the open interest changed by 62 which increased total open position to 7674
On 10 Jun ITC was trading at 283.65. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 16.79, the open interest changed by -90 which decreased total open position to 7638
On 9 Jun ITC was trading at 280.00. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 19.81, the open interest changed by -35 which decreased total open position to 7734
On 8 Jun ITC was trading at 279.45. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 19.26, the open interest changed by 1316 which increased total open position to 7773
On 5 Jun ITC was trading at 280.70. The strike last trading price was 2.45, which was 0.1 higher than the previous day. The implied volatity was 18.5, the open interest changed by -164 which decreased total open position to 6457
On 4 Jun ITC was trading at 280.30. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 18.66, the open interest changed by 227 which increased total open position to 6628
On 3 Jun ITC was trading at 277.00. The strike last trading price was 2.4, which was -1.35 lower than the previous day. The implied volatity was 22.01, the open interest changed by -123 which decreased total open position to 6439
On 2 Jun ITC was trading at 283.25. The strike last trading price was 3.75, which was 1.1 higher than the previous day. The implied volatity was 19.06, the open interest changed by 282 which increased total open position to 6564
On 1 Jun ITC was trading at 279.65. The strike last trading price was 2.5, which was -3.5 lower than the previous day. The implied volatity was 18.95, the open interest changed by 5119 which increased total open position to 6293
On 29 May ITC was trading at 286.90. The strike last trading price was 6.6, which was -3.4 lower than the previous day. The implied volatity was 20.28, the open interest changed by 787 which increased total open position to 1170
On 27 May ITC was trading at 291.95. The strike last trading price was 15.7, which was -2.15 lower than the previous day. The implied volatity was 19.33, the open interest changed by 102 which increased total open position to 381
On 26 May ITC was trading at 301.65. The strike last trading price was 15.7, which was -2.15 lower than the previous day. The implied volatity was 19.33, the open interest changed by 102 which increased total open position to 381
On 25 May ITC was trading at 303.95. The strike last trading price was 18.15, which was 1.35 higher than the previous day. The implied volatity was 20.8, the open interest changed by 41 which increased total open position to 278
On 22 May ITC was trading at 301.70. The strike last trading price was 16.9, which was -6 lower than the previous day. The implied volatity was 21.85, the open interest changed by 145 which increased total open position to 236
On 21 May ITC was trading at 308.05. The strike last trading price was 23.2, which was 0.9 higher than the previous day. The implied volatity was 26.16, the open interest changed by 4 which increased total open position to 91
On 20 May ITC was trading at 307.55. The strike last trading price was 22.3, which was -4.7 lower than the previous day. The implied volatity was 24.01, the open interest changed by 4 which increased total open position to 87
On 19 May ITC was trading at 310.30. The strike last trading price was 26.75, which was 2.75 higher than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 83
On 18 May ITC was trading at 310.15. The strike last trading price was 23.7, which was -0.3 lower than the previous day. The implied volatity was 24.68, the open interest changed by 9 which increased total open position to 83
On 15 May ITC was trading at 309.45. The strike last trading price was 24.5, which was 2.15 higher than the previous day. The implied volatity was 24.99, the open interest changed by 5 which increased total open position to 73
On 14 May ITC was trading at 307.20. The strike last trading price was 22.6, which was 2.45 higher than the previous day. The implied volatity was 23.89, the open interest changed by 17 which increased total open position to 65
On 13 May ITC was trading at 304.45. The strike last trading price was 20.05, which was 2.15 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 43
On 12 May ITC was trading at 300.70. The strike last trading price was 17.5, which was -4.6 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 32
On 11 May ITC was trading at 305.85. The strike last trading price was 22.1, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 8
On 8 May ITC was trading at 307.45. The strike last trading price was 22, which was 6.35 higher than the previous day. The implied volatity was 20.06, the open interest changed by 1 which increased total open position to 1
On 7 May ITC was trading at 307.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May ITC was trading at 310.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May ITC was trading at 311.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May ITC was trading at 311.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr ITC was trading at 314.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr ITC was trading at 316.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr ITC was trading at 304.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr ITC was trading at 303.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr ITC was trading at 301.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr ITC was trading at 305.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ITC was trading at 305.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr ITC was trading at 309.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr ITC was trading at 305.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ITC was trading at 306.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ITC was trading at 303.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ITC was trading at 302.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ITC was trading at 298.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ITC was trading at 304.25. The strike last trading price was 15.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ITC was trading at 303.00. The strike last trading price was 15.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ITC was trading at 302.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ITC was trading at 298.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ITC was trading at 294.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ITC was trading at 292.85. The strike last trading price was 15.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ITC 30-Jun-2026 (3d) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0
Theta: -0.12
Gamma: 0.10484
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 290.00 | 1 | 0 (0.00%) | 10.83 | 8,441 | 597 | 3,559 |
| 24 Jun | 290.35 | 1 | -1 (-50.00%) | 11.01 | 7,399 | 17 | 2,978 |
| 23 Jun | 290.00 | 2 | 0 (0.00%) | 14.67 | 6,930 | 572 | 2,945 |
| 22 Jun | 291.25 | 2 | 0 (0.00%) | 14.39 | 6,348 | 151 | 2,331 |
| 19 Jun | 292.50 | 1 | -1 (-50.00%) | 13.75 | 7,049 | 591 | 2,203 |
| 18 Jun | 291.15 | 2 | -1 (-33.33%) | 13.79 | 5,102 | 40 | 1,618 |
| 17 Jun | 290.75 | 3 | 1 (50.00%) | 14.8 | 5,104 | 83 | 1,576 |
| 16 Jun | 291.65 | 2 | -2 (-50.00%) | 14.72 | 4,028 | 764 | 1,495 |
| 15 Jun | 287.90 | 4 | -3 (-42.86%) | 15.16 | 1,243 | 187 | 729 |
| 12 Jun | 285.10 | 6 | -3 (-33.33%) | 16.83 | 155 | 1 | 543 |
| 11 Jun | 282.40 | 9 | 1 (12.50%) | 18.56 | 202 | -15 | 543 |
| 10 Jun | 283.65 | 8 | -2 (-20.00%) | 18.41 | 369 | 28 | 557 |
| 9 Jun | 280.00 | 10 | -1 (-9.09%) | 14.74 | 108 | -13 | 528 |
| 8 Jun | 279.45 | 11 | 1 (10.00%) | 17.09 | 181 | -43 | 542 |
| 5 Jun | 280.70 | 10 | -1 (-9.09%) | 18.32 | 73 | 8 | 584 |
| 4 Jun | 280.30 | 11 | -2 (-15.38%) | 16.42 | 200 | -66 | 576 |
| 3 Jun | 277.00 | 13.45 | 5.1 (61.08%) | 16.53 | 163 | -34 | 642 |
| 2 Jun | 283.25 | 8.35 | -2.7 (-24.43%) | 16.36 | 509 | 21 | 679 |
| 1 Jun | 279.65 | 11.25 | 5 (80.00%) | 16.03 | 1,345 | -172 | 659 |
| 29 May | 286.90 | 6.1 | -0.7 (-10.29%) | 16.8 | 2,476 | -266 | 832 |
| 27 May | 291.95 | 2.4 | 0.6 (33.33%) | 19.7 | 1,045 | 96 | 1,099 |
| 26 May | 301.65 | 2.4 | 0.6 (33.33%) | 19.7 | 1,045 | 96 | 1,099 |
| 25 May | 303.95 | 2 | 0 (0.00%) | 18.38 | 599 | 153 | 996 |
| 22 May | 301.70 | 2 | 0 (0.00%) | 18.54 | 989 | 163 | 843 |
| 21 May | 308.05 | 3 | 1 (50.00%) | 23.39 | 392 | 160 | 676 |
| 20 May | 307.55 | 2.35 | 0.4 (20.51%) | 22.24 | 192 | 86 | 507 |
| 19 May | 310.30 | 2 | -0.15 (-6.98%) | 22.02 | 274 | 11 | 421 |
| 18 May | 310.15 | 1.95 | -0.3 (-13.33%) | 22.34 | 202 | 92 | 410 |
| 15 May | 309.45 | 2.2 | -0.35 (-13.73%) | 21.57 | 136 | 45 | 318 |
| 14 May | 307.20 | 2.55 | -0.65 (-20.31%) | 21.23 | 106 | 39 | 274 |
| 13 May | 304.45 | 3.2 | -0.7 (-17.95%) | 0 | 78 | 26 | 236 |
| 12 May | 300.70 | 3.95 | 1.2 (43.64%) | 0 | 50 | 17 | 207 |
| 11 May | 305.85 | 2.8 | 0.25 (9.80%) | 0 | 30 | 13 | 189 |
| 8 May | 307.45 | 2.55 | 0.05 (2.00%) | 20.58 | 45 | 28 | 176 |
| 7 May | 307.40 | 2.45 | 0.35 (16.67%) | 20.02 | 59 | 40 | 147 |
| 6 May | 310.70 | 2.1 | -10.65 (-83.53%) | 20.5 | 128 | 102 | 102 |
| 5 May | 311.45 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 311.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 314.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 316.25 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 304.45 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 303.85 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 301.60 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 305.30 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 305.50 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 309.65 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 305.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 306.80 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 303.40 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 302.05 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 298.65 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 304.25 | 12.75 | 0 (0.00%) | 4.37 | 0 | 0 | 0 |
| 9 Apr | 303.00 | 12.75 | 0 (0.00%) | 4.24 | 0 | 0 | 0 |
| 8 Apr | 302.45 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 298.45 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 294.85 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 292.85 | 12.75 | 0 (0.00%) | - | 0 | 0 | 0 |
For Itc Ltd - strike price 290 expiring on 30JUN2026
Delta for 290 PE is -0.47
Historical price for 290 PE is as follows
On 25 Jun ITC was trading at 290.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 10.83, the open interest changed by 597 which increased total open position to 3559
On 24 Jun ITC was trading at 290.35. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 11.01, the open interest changed by 17 which increased total open position to 2978
On 23 Jun ITC was trading at 290.00. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 14.67, the open interest changed by 572 which increased total open position to 2945
On 22 Jun ITC was trading at 291.25. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 14.39, the open interest changed by 151 which increased total open position to 2331
On 19 Jun ITC was trading at 292.50. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 13.75, the open interest changed by 591 which increased total open position to 2203
On 18 Jun ITC was trading at 291.15. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 13.79, the open interest changed by 40 which increased total open position to 1618
On 17 Jun ITC was trading at 290.75. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 14.8, the open interest changed by 83 which increased total open position to 1576
On 16 Jun ITC was trading at 291.65. The strike last trading price was 2, which was -2 lower than the previous day. The implied volatity was 14.72, the open interest changed by 764 which increased total open position to 1495
On 15 Jun ITC was trading at 287.90. The strike last trading price was 4, which was -3 lower than the previous day. The implied volatity was 15.16, the open interest changed by 187 which increased total open position to 729
On 12 Jun ITC was trading at 285.10. The strike last trading price was 6, which was -3 lower than the previous day. The implied volatity was 16.83, the open interest changed by 1 which increased total open position to 543
On 11 Jun ITC was trading at 282.40. The strike last trading price was 9, which was 1 higher than the previous day. The implied volatity was 18.56, the open interest changed by -15 which decreased total open position to 543
On 10 Jun ITC was trading at 283.65. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was 18.41, the open interest changed by 28 which increased total open position to 557
On 9 Jun ITC was trading at 280.00. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 14.74, the open interest changed by -13 which decreased total open position to 528
On 8 Jun ITC was trading at 279.45. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 17.09, the open interest changed by -43 which decreased total open position to 542
On 5 Jun ITC was trading at 280.70. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 18.32, the open interest changed by 8 which increased total open position to 584
On 4 Jun ITC was trading at 280.30. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was 16.42, the open interest changed by -66 which decreased total open position to 576
On 3 Jun ITC was trading at 277.00. The strike last trading price was 13.45, which was 5.1 higher than the previous day. The implied volatity was 16.53, the open interest changed by -34 which decreased total open position to 642
On 2 Jun ITC was trading at 283.25. The strike last trading price was 8.35, which was -2.7 lower than the previous day. The implied volatity was 16.36, the open interest changed by 21 which increased total open position to 679
On 1 Jun ITC was trading at 279.65. The strike last trading price was 11.25, which was 5 higher than the previous day. The implied volatity was 16.03, the open interest changed by -172 which decreased total open position to 659
On 29 May ITC was trading at 286.90. The strike last trading price was 6.1, which was -0.7 lower than the previous day. The implied volatity was 16.8, the open interest changed by -266 which decreased total open position to 832
On 27 May ITC was trading at 291.95. The strike last trading price was 2.4, which was 0.6 higher than the previous day. The implied volatity was 19.7, the open interest changed by 96 which increased total open position to 1099
On 26 May ITC was trading at 301.65. The strike last trading price was 2.4, which was 0.6 higher than the previous day. The implied volatity was 19.7, the open interest changed by 96 which increased total open position to 1099
On 25 May ITC was trading at 303.95. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 18.38, the open interest changed by 153 which increased total open position to 996
On 22 May ITC was trading at 301.70. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 18.54, the open interest changed by 163 which increased total open position to 843
On 21 May ITC was trading at 308.05. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 23.39, the open interest changed by 160 which increased total open position to 676
On 20 May ITC was trading at 307.55. The strike last trading price was 2.35, which was 0.4 higher than the previous day. The implied volatity was 22.24, the open interest changed by 86 which increased total open position to 507
On 19 May ITC was trading at 310.30. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 22.02, the open interest changed by 11 which increased total open position to 421
On 18 May ITC was trading at 310.15. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 22.34, the open interest changed by 92 which increased total open position to 410
On 15 May ITC was trading at 309.45. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 21.57, the open interest changed by 45 which increased total open position to 318
On 14 May ITC was trading at 307.20. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 21.23, the open interest changed by 39 which increased total open position to 274
On 13 May ITC was trading at 304.45. The strike last trading price was 3.2, which was -0.7 lower than the previous day. The implied volatity was 0, the open interest changed by 26 which increased total open position to 236
On 12 May ITC was trading at 300.70. The strike last trading price was 3.95, which was 1.2 higher than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 207
On 11 May ITC was trading at 305.85. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 189
On 8 May ITC was trading at 307.45. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 20.58, the open interest changed by 28 which increased total open position to 176
On 7 May ITC was trading at 307.40. The strike last trading price was 2.45, which was 0.35 higher than the previous day. The implied volatity was 20.02, the open interest changed by 40 which increased total open position to 147
On 6 May ITC was trading at 310.70. The strike last trading price was 2.1, which was -10.65 lower than the previous day. The implied volatity was 20.5, the open interest changed by 102 which increased total open position to 102
On 5 May ITC was trading at 311.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May ITC was trading at 311.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr ITC was trading at 314.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr ITC was trading at 316.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr ITC was trading at 304.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr ITC was trading at 303.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr ITC was trading at 301.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr ITC was trading at 305.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ITC was trading at 305.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr ITC was trading at 309.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr ITC was trading at 305.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ITC was trading at 306.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ITC was trading at 303.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ITC was trading at 302.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ITC was trading at 298.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ITC was trading at 304.25. The strike last trading price was 12.75, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ITC was trading at 303.00. The strike last trading price was 12.75, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ITC was trading at 302.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ITC was trading at 298.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ITC was trading at 294.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ITC was trading at 292.85. The strike last trading price was 12.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
