Historical option data for ITC
11 Jun 2026 04:13 PM IST
| ITC 30-Jun-2026 (18d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0
Theta: -0.08
Gamma: 0.01491
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 282.40 | 0.75 | -0.25 (-25.00%) | 20.36 | 1,695 | 57 | 2,955 | |||||||||
| 10 Jun | 283.65 | 0.9 | 0 (0.00%) | 20.31 | 5,667 | -304 | 2,916 | |||||||||
| 9 Jun | 280.00 | 0.9 | -0.05 (-5.26%) | 22.79 | 2,577 | -143 | 3,240 | |||||||||
| 8 Jun | 279.45 | 1 | -0.1 (-9.09%) | 22.9 | 4,122 | 392 | 3,380 | |||||||||
| 5 Jun | 280.70 | 1.15 | 0.1 (9.52%) | 21.52 | 3,522 | 148 | 2,983 | |||||||||
| 4 Jun | 280.30 | 1.1 | -0.1 (-8.33%) | 21.49 | 4,501 | 261 | 2,834 | |||||||||
| 3 Jun | 277.00 | 1.2 | -0.4 (-25.00%) | 24.4 | 5,173 | 454 | 2,588 | |||||||||
| 2 Jun | 283.25 | 1.65 | 0.55 (50.00%) | 20.72 | 4,102 | 723 | 2,128 | |||||||||
| 1 Jun | 279.65 | 1.05 | -1.95 (-65.00%) | 20.6 | 3,183 | 785 | 1,406 | |||||||||
| 29 May | 286.90 | 2.95 | -3.05 (-50.83%) | 20.19 | 1,425 | -1,864 | 619 | |||||||||
| 27 May | 291.95 | 8.75 | -1.65 (-15.87%) | 18.42 | 2,403 | 372 | 2,483 | |||||||||
| 26 May | 301.65 | 8.75 | -1.65 (-15.87%) | 18.42 | 2,403 | 372 | 2,483 | |||||||||
| 25 May | 303.95 | 10.6 | 0.65 (6.53%) | 19.11 | 967 | 75 | 2,114 | |||||||||
| 22 May | 301.70 | 10.15 | -5.25 (-34.09%) | 20.6 | 2,924 | 1,236 | 2,030 | |||||||||
| 21 May | 308.05 | 15.05 | -0.1 (-0.66%) | 23.86 | 498 | 31 | 782 | |||||||||
| 20 May | 307.55 | 15.1 | -1.9 (-11.18%) | 23.18 | 462 | 191 | 753 | |||||||||
| 19 May | 310.30 | 16.5 | -0.5 (-2.94%) | 22.88 | 178 | 71 | 554 | |||||||||
| 18 May | 310.15 | 16.6 | 0.6 (3.75%) | 22.22 | 147 | 43 | 482 | |||||||||
| 15 May | 309.45 | 16 | 1.35 (9.22%) | 20.69 | 163 | 85 | 438 | |||||||||
| 14 May | 307.20 | 14.6 | 1.45 (11.03%) | 21.24 | 158 | 22 | 352 | |||||||||
| 13 May | 304.45 | 13.2 | 1.8 (15.79%) | 0 | 353 | 174 | 330 | |||||||||
| 12 May | 300.70 | 11.5 | -3.2 (-21.77%) | 0 | 95 | 76 | 155 | |||||||||
| 11 May | 305.85 | 14.6 | -0.85 (-5.50%) | 0 | 31 | -15 | 75 | |||||||||
| 8 May | 307.45 | 15.4 | -0.75 (-4.64%) | 21.01 | 44 | 32 | 92 | |||||||||
| 7 May | 307.40 | 16.15 | -1.6 (-9.01%) | 22.41 | 33 | 21 | 59 | |||||||||
| 6 May | 310.70 | 18.35 | -1.45 (-7.32%) | 22.06 | 16 | 7 | 38 | |||||||||
| 5 May | 311.45 | 19.8 | -0.2 (-1.00%) | 24.15 | 2 | 0 | 30 | |||||||||
| 4 May | 311.10 | 20 | -2 (-9.09%) | 21.72 | 4 | 7 | 30 | |||||||||
| 30 Apr | 314.90 | 22 | -2 (-8.33%) | 21.77 | 34 | 7 | 30 | |||||||||
| 29 Apr | 316.25 | 24 | 18.4 (328.57%) | 22.86 | 21 | 20 | 22 | |||||||||
| 28 Apr | 304.45 | 5.6 | -5.6 (-50.00%) | 21.89 | 2 | 1 | 1 | |||||||||
| 27 Apr | 303.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 301.60 | 0 | 0 | - | 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 | 11.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 303.00 | 11.2 | 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 | 11.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 300 expiring on 30JUN2026
Delta for 300 CE is 0.12
Historical price for 300 CE is as follows
On 11 Jun ITC was trading at 282.40. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 20.36, the open interest changed by 57 which increased total open position to 2955
On 10 Jun ITC was trading at 283.65. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 20.31, the open interest changed by -304 which decreased total open position to 2916
On 9 Jun ITC was trading at 280.00. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 22.79, the open interest changed by -143 which decreased total open position to 3240
On 8 Jun ITC was trading at 279.45. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 22.9, the open interest changed by 392 which increased total open position to 3380
On 5 Jun ITC was trading at 280.70. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 21.52, the open interest changed by 148 which increased total open position to 2983
On 4 Jun ITC was trading at 280.30. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 21.49, the open interest changed by 261 which increased total open position to 2834
On 3 Jun ITC was trading at 277.00. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 24.4, the open interest changed by 454 which increased total open position to 2588
On 2 Jun ITC was trading at 283.25. The strike last trading price was 1.65, which was 0.55 higher than the previous day. The implied volatity was 20.72, the open interest changed by 723 which increased total open position to 2128
On 1 Jun ITC was trading at 279.65. The strike last trading price was 1.05, which was -1.95 lower than the previous day. The implied volatity was 20.6, the open interest changed by 785 which increased total open position to 1406
On 29 May ITC was trading at 286.90. The strike last trading price was 2.95, which was -3.05 lower than the previous day. The implied volatity was 20.19, the open interest changed by -1864 which decreased total open position to 619
On 27 May ITC was trading at 291.95. The strike last trading price was 8.75, which was -1.65 lower than the previous day. The implied volatity was 18.42, the open interest changed by 372 which increased total open position to 2483
On 26 May ITC was trading at 301.65. The strike last trading price was 8.75, which was -1.65 lower than the previous day. The implied volatity was 18.42, the open interest changed by 372 which increased total open position to 2483
On 25 May ITC was trading at 303.95. The strike last trading price was 10.6, which was 0.65 higher than the previous day. The implied volatity was 19.11, the open interest changed by 75 which increased total open position to 2114
On 22 May ITC was trading at 301.70. The strike last trading price was 10.15, which was -5.25 lower than the previous day. The implied volatity was 20.6, the open interest changed by 1236 which increased total open position to 2030
On 21 May ITC was trading at 308.05. The strike last trading price was 15.05, which was -0.1 lower than the previous day. The implied volatity was 23.86, the open interest changed by 31 which increased total open position to 782
On 20 May ITC was trading at 307.55. The strike last trading price was 15.1, which was -1.9 lower than the previous day. The implied volatity was 23.18, the open interest changed by 191 which increased total open position to 753
On 19 May ITC was trading at 310.30. The strike last trading price was 16.5, which was -0.5 lower than the previous day. The implied volatity was 22.88, the open interest changed by 71 which increased total open position to 554
On 18 May ITC was trading at 310.15. The strike last trading price was 16.6, which was 0.6 higher than the previous day. The implied volatity was 22.22, the open interest changed by 43 which increased total open position to 482
On 15 May ITC was trading at 309.45. The strike last trading price was 16, which was 1.35 higher than the previous day. The implied volatity was 20.69, the open interest changed by 85 which increased total open position to 438
On 14 May ITC was trading at 307.20. The strike last trading price was 14.6, which was 1.45 higher than the previous day. The implied volatity was 21.24, the open interest changed by 22 which increased total open position to 352
On 13 May ITC was trading at 304.45. The strike last trading price was 13.2, which was 1.8 higher than the previous day. The implied volatity was 0, the open interest changed by 174 which increased total open position to 330
On 12 May ITC was trading at 300.70. The strike last trading price was 11.5, which was -3.2 lower than the previous day. The implied volatity was 0, the open interest changed by 76 which increased total open position to 155
On 11 May ITC was trading at 305.85. The strike last trading price was 14.6, which was -0.85 lower than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 75
On 8 May ITC was trading at 307.45. The strike last trading price was 15.4, which was -0.75 lower than the previous day. The implied volatity was 21.01, the open interest changed by 32 which increased total open position to 92
On 7 May ITC was trading at 307.40. The strike last trading price was 16.15, which was -1.6 lower than the previous day. The implied volatity was 22.41, the open interest changed by 21 which increased total open position to 59
On 6 May ITC was trading at 310.70. The strike last trading price was 18.35, which was -1.45 lower than the previous day. The implied volatity was 22.06, the open interest changed by 7 which increased total open position to 38
On 5 May ITC was trading at 311.45. The strike last trading price was 19.8, which was -0.2 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 30
On 4 May ITC was trading at 311.10. The strike last trading price was 20, which was -2 lower than the previous day. The implied volatity was 21.72, the open interest changed by 7 which increased total open position to 30
On 30 Apr ITC was trading at 314.90. The strike last trading price was 22, which was -2 lower than the previous day. The implied volatity was 21.77, the open interest changed by 7 which increased total open position to 30
On 29 Apr ITC was trading at 316.25. The strike last trading price was 24, which was 18.4 higher than the previous day. The implied volatity was 22.86, the open interest changed by 20 which increased total open position to 22
On 28 Apr ITC was trading at 304.45. The strike last trading price was 5.6, which was -5.6 lower than the previous day. The implied volatity was 21.89, the open interest changed by 1 which increased total open position to 1
On 27 Apr ITC was trading at 303.85. 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 24 Apr ITC was trading at 301.60. 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 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 11.2, 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 11.2, 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 11.2, 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 (18d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0
Theta: -0.05
Gamma: 0.01538
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 282.40 | 18 | 2 (12.50%) | 22.35 | 4 | 0 | 118 |
| 10 Jun | 283.65 | 17 | -3 (-15.00%) | 22.18 | 51 | -3 | 117 |
| 9 Jun | 280.00 | 20 | 0 (0.00%) | 18.62 | 25 | 0 | 120 |
| 8 Jun | 279.45 | 20 | 1 (5.26%) | 14.22 | 30 | 8 | 121 |
| 5 Jun | 280.70 | 19 | 0 (0.00%) | 20.52 | 51 | -4 | 113 |
| 4 Jun | 280.30 | 19 | -3 (-13.64%) | 18.93 | 64 | -22 | 117 |
| 3 Jun | 277.00 | 22 | 5.85 (36.22%) | 24.4 | 138 | 13 | 140 |
| 2 Jun | 283.25 | 16.05 | -3.5 (-17.90%) | 15.55 | 134 | -8 | 127 |
| 1 Jun | 279.65 | 19.6 | 6.95 (54.94%) | 12.7 | 60 | 31 | 135 |
| 29 May | 286.90 | 12.5 | 0.3 (2.46%) | 15.18 | 184 | -2,655 | 104 |
| 27 May | 291.95 | 5.3 | 1.1 (26.19%) | 18.48 | 3,434 | 617 | 2,687 |
| 26 May | 301.65 | 5.3 | 1.1 (26.19%) | 18.48 | 3,434 | 617 | 2,687 |
| 25 May | 303.95 | 4 | -1 (-20.00%) | 17.12 | 1,763 | 498 | 2,080 |
| 22 May | 301.70 | 5 | 0 (0.00%) | 17.67 | 3,372 | 533 | 1,580 |
| 21 May | 308.05 | 5 | 0 (0.00%) | 22.28 | 891 | 135 | 1,042 |
| 20 May | 307.55 | 4.75 | 0.85 (21.79%) | 21.6 | 549 | 190 | 907 |
| 19 May | 310.30 | 4 | -0.15 (-3.61%) | 20.84 | 729 | 65 | 719 |
| 18 May | 310.15 | 3.9 | -0.55 (-12.36%) | 21.28 | 608 | 2 | 655 |
| 15 May | 309.45 | 4.4 | -0.6 (-12.00%) | 20.9 | 244 | 25 | 649 |
| 14 May | 307.20 | 4.95 | -1.25 (-20.16%) | 20.35 | 244 | 19 | 625 |
| 13 May | 304.45 | 6.2 | -1.2 (-16.22%) | 0 | 219 | 136 | 605 |
| 12 May | 300.70 | 7.3 | 2 (37.74%) | 0 | 112 | 52 | 468 |
| 11 May | 305.85 | 5.45 | 0.75 (15.96%) | 0 | 56 | 23 | 417 |
| 8 May | 307.45 | 4.7 | -0.1 (-2.08%) | 18.8 | 136 | 88 | 393 |
| 7 May | 307.40 | 4.9 | 0.9 (22.50%) | 19.32 | 83 | 57 | 305 |
| 6 May | 310.70 | 4.05 | 0 (0.00%) | 19.47 | 142 | 32 | 248 |
| 5 May | 311.45 | 4.1 | -0.35 (-7.87%) | 19.82 | 88 | 9 | 216 |
| 4 May | 311.10 | 4.4 | 0.4 (10.00%) | 20.08 | 147 | 119 | 206 |
| 30 Apr | 314.90 | 3.95 | 0 (0.00%) | 21.05 | 67 | 29 | 116 |
| 29 Apr | 316.25 | 4 | -3.75 (-48.39%) | 21.66 | 134 | 53 | 86 |
| 28 Apr | 304.45 | 7.75 | -0.45 (-5.49%) | 21.97 | 17 | 14 | 32 |
| 27 Apr | 303.85 | 8 | -0.85 (-9.60%) | 22.04 | 20 | 10 | 16 |
| 24 Apr | 301.60 | 8.8 | -9.3 (-51.38%) | 21.42 | 7 | 5 | 5 |
| 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 | 18.1 | 0 (0.00%) | 2.29 | 0 | 0 | 0 |
| 9 Apr | 303.00 | 18.1 | 0 (0.00%) | 2.1 | 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 | 18.1 | 0 (0.00%) | - | 0 | 0 | 0 |
For Itc Ltd - strike price 300 expiring on 30JUN2026
Delta for 300 PE is -0.86
Historical price for 300 PE is as follows
On 11 Jun ITC was trading at 282.40. The strike last trading price was 18, which was 2 higher than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 118
On 10 Jun ITC was trading at 283.65. The strike last trading price was 17, which was -3 lower than the previous day. The implied volatity was 22.18, the open interest changed by -3 which decreased total open position to 117
On 9 Jun ITC was trading at 280.00. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 18.62, the open interest changed by 0 which decreased total open position to 120
On 8 Jun ITC was trading at 279.45. The strike last trading price was 20, which was 1 higher than the previous day. The implied volatity was 14.22, the open interest changed by 8 which increased total open position to 121
On 5 Jun ITC was trading at 280.70. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 20.52, the open interest changed by -4 which decreased total open position to 113
On 4 Jun ITC was trading at 280.30. The strike last trading price was 19, which was -3 lower than the previous day. The implied volatity was 18.93, the open interest changed by -22 which decreased total open position to 117
On 3 Jun ITC was trading at 277.00. The strike last trading price was 22, which was 5.85 higher than the previous day. The implied volatity was 24.4, the open interest changed by 13 which increased total open position to 140
On 2 Jun ITC was trading at 283.25. The strike last trading price was 16.05, which was -3.5 lower than the previous day. The implied volatity was 15.55, the open interest changed by -8 which decreased total open position to 127
On 1 Jun ITC was trading at 279.65. The strike last trading price was 19.6, which was 6.95 higher than the previous day. The implied volatity was 12.7, the open interest changed by 31 which increased total open position to 135
On 29 May ITC was trading at 286.90. The strike last trading price was 12.5, which was 0.3 higher than the previous day. The implied volatity was 15.18, the open interest changed by -2655 which decreased total open position to 104
On 27 May ITC was trading at 291.95. The strike last trading price was 5.3, which was 1.1 higher than the previous day. The implied volatity was 18.48, the open interest changed by 617 which increased total open position to 2687
On 26 May ITC was trading at 301.65. The strike last trading price was 5.3, which was 1.1 higher than the previous day. The implied volatity was 18.48, the open interest changed by 617 which increased total open position to 2687
On 25 May ITC was trading at 303.95. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 17.12, the open interest changed by 498 which increased total open position to 2080
On 22 May ITC was trading at 301.70. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 17.67, the open interest changed by 533 which increased total open position to 1580
On 21 May ITC was trading at 308.05. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 22.28, the open interest changed by 135 which increased total open position to 1042
On 20 May ITC was trading at 307.55. The strike last trading price was 4.75, which was 0.85 higher than the previous day. The implied volatity was 21.6, the open interest changed by 190 which increased total open position to 907
On 19 May ITC was trading at 310.30. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was 20.84, the open interest changed by 65 which increased total open position to 719
On 18 May ITC was trading at 310.15. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was 21.28, the open interest changed by 2 which increased total open position to 655
On 15 May ITC was trading at 309.45. The strike last trading price was 4.4, which was -0.6 lower than the previous day. The implied volatity was 20.9, the open interest changed by 25 which increased total open position to 649
On 14 May ITC was trading at 307.20. The strike last trading price was 4.95, which was -1.25 lower than the previous day. The implied volatity was 20.35, the open interest changed by 19 which increased total open position to 625
On 13 May ITC was trading at 304.45. The strike last trading price was 6.2, which was -1.2 lower than the previous day. The implied volatity was 0, the open interest changed by 136 which increased total open position to 605
On 12 May ITC was trading at 300.70. The strike last trading price was 7.3, which was 2 higher than the previous day. The implied volatity was 0, the open interest changed by 52 which increased total open position to 468
On 11 May ITC was trading at 305.85. The strike last trading price was 5.45, which was 0.75 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 417
On 8 May ITC was trading at 307.45. The strike last trading price was 4.7, which was -0.1 lower than the previous day. The implied volatity was 18.8, the open interest changed by 88 which increased total open position to 393
On 7 May ITC was trading at 307.40. The strike last trading price was 4.9, which was 0.9 higher than the previous day. The implied volatity was 19.32, the open interest changed by 57 which increased total open position to 305
On 6 May ITC was trading at 310.70. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 19.47, the open interest changed by 32 which increased total open position to 248
On 5 May ITC was trading at 311.45. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was 19.82, the open interest changed by 9 which increased total open position to 216
On 4 May ITC was trading at 311.10. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was 20.08, the open interest changed by 119 which increased total open position to 206
On 30 Apr ITC was trading at 314.90. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 21.05, the open interest changed by 29 which increased total open position to 116
On 29 Apr ITC was trading at 316.25. The strike last trading price was 4, which was -3.75 lower than the previous day. The implied volatity was 21.66, the open interest changed by 53 which increased total open position to 86
On 28 Apr ITC was trading at 304.45. The strike last trading price was 7.75, which was -0.45 lower than the previous day. The implied volatity was 21.97, the open interest changed by 14 which increased total open position to 32
On 27 Apr ITC was trading at 303.85. The strike last trading price was 8, which was -0.85 lower than the previous day. The implied volatity was 22.04, the open interest changed by 10 which increased total open position to 16
On 24 Apr ITC was trading at 301.60. The strike last trading price was 8.8, which was -9.3 lower than the previous day. The implied volatity was 21.42, the open interest changed by 5 which increased total open position to 5
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 18.1, which was 0 lower than the previous day. The implied volatity was 2.29, 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 18.1, which was 0 lower than the previous day. The implied volatity was 2.1, 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 18.1, 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
