ITC
Itc Ltd
Historical option data for ITC
16 Mar 2026 04:12 PM IST
| ITC 30-MAR-2026 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.24
Theta: -0.17
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 308.25 | 3.15 | 0.4 | 15.75 | 24,168 | 7,344 | 13,435 | |||||||||
| 13 Mar | 301.45 | 2.85 | -0.85 | 21.15 | 6,916 | 92 | 6,095 | |||||||||
| 12 Mar | 304.10 | 3.5 | -2 | 20.38 | 6,383 | 1,033 | 5,999 | |||||||||
| 11 Mar | 309.00 | 5.5 | -0.35 | 18.66 | 4,824 | -4 | 4,964 | |||||||||
| 10 Mar | 309.05 | 5.85 | 0.65 | 18.14 | 6,482 | 268 | 4,967 | |||||||||
| 9 Mar | 306.00 | 4.95 | -1.95 | 21.93 | 9,096 | 2,685 | 4,708 | |||||||||
| 6 Mar | 309.70 | 6.8 | -0.9 | 18.21 | 5,050 | 816 | 2,024 | |||||||||
| 5 Mar | 311.50 | 7.8 | -0.4 | 17.69 | 5,937 | 409 | 1,209 | |||||||||
| 4 Mar | 311.95 | 8.25 | -1.65 | 18.02 | 3,030 | 168 | 800 | |||||||||
| 2 Mar | 314.90 | 9.85 | 0.5 | 16.36 | 3,635 | 203 | 613 | |||||||||
| 27 Feb | 313.60 | 9.75 | -3.35 | 15.78 | 629 | 119 | 410 | |||||||||
| 26 Feb | 318.30 | 13 | -1.4 | 15.67 | 175 | 30 | 292 | |||||||||
| 25 Feb | 319.75 | 14.35 | -3.9 | 17.89 | 175 | -20 | 258 | |||||||||
| 24 Feb | 323.50 | 18.3 | -1.55 | 16.86 | 42 | 17 | 275 | |||||||||
| 23 Feb | 325.40 | 19.75 | -0.8 | 17.19 | 66 | 16 | 255 | |||||||||
| 20 Feb | 327.00 | 20.55 | -0.05 | 10.81 | 191 | 142 | 239 | |||||||||
| 19 Feb | 326.00 | 20.1 | -5.45 | 15.95 | 52 | -2 | 97 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 332.45 | 25.85 | 5.5 | 12.38 | 45 | -12 | 99 | |||||||||
| 17 Feb | 325.45 | 20.5 | 5.25 | 18.08 | 112 | -27 | 110 | |||||||||
| 16 Feb | 317.95 | 15.2 | 2.4 | 19.12 | 119 | 2 | 136 | |||||||||
| 13 Feb | 313.75 | 12.65 | -3.25 | 19.45 | 87 | 39 | 129 | |||||||||
| 12 Feb | 317.45 | 15.9 | -0.55 | 20.61 | 42 | 29 | 90 | |||||||||
| 11 Feb | 318.25 | 16.45 | -1.55 | 20.56 | 47 | 5 | 60 | |||||||||
| 10 Feb | 321.40 | 18 | -1 | 18.02 | 16 | 0 | 59 | |||||||||
| 9 Feb | 322.80 | 19 | -3.15 | 17.17 | 63 | 9 | 59 | |||||||||
| 6 Feb | 325.80 | 22 | 10.65 | 15.7 | 328 | 19 | 50 | |||||||||
| 5 Feb | 310.20 | 11.25 | -3.8 | 18.76 | 34 | 26 | 26 | |||||||||
| 4 Feb | 313.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 316.65 | 15.4 | 1.45 | 17.36 | 544 | 159 | 265 | |||||||||
| 2 Feb | 314.70 | 13.85 | -0.2 | 17.38 | 277 | 91 | 108 | |||||||||
| 1 Feb | 309.45 | 13.5 | -81.7 | 24.76 | 17 | 14 | 14 | |||||||||
| 30 Jan | 322.15 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 318.60 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 321.15 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 318.65 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 323.40 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 324.85 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 324.75 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 326.30 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 333.20 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 329.20 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 334.75 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 334.70 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 338.40 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 337.15 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 340.90 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 341.25 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 342.45 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 349.70 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 350.05 | 95.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 310 expiring on 30MAR2026
Delta for 310 CE is 0.45
Historical price for 310 CE is as follows
On 16 Mar ITC was trading at 308.25. The strike last trading price was 3.15, which was 0.4 higher than the previous day. The implied volatity was 15.75, the open interest changed by 7344 which increased total open position to 13435
On 13 Mar ITC was trading at 301.45. The strike last trading price was 2.85, which was -0.85 lower than the previous day. The implied volatity was 21.15, the open interest changed by 92 which increased total open position to 6095
On 12 Mar ITC was trading at 304.10. The strike last trading price was 3.5, which was -2 lower than the previous day. The implied volatity was 20.38, the open interest changed by 1033 which increased total open position to 5999
On 11 Mar ITC was trading at 309.00. The strike last trading price was 5.5, which was -0.35 lower than the previous day. The implied volatity was 18.66, the open interest changed by -4 which decreased total open position to 4964
On 10 Mar ITC was trading at 309.05. The strike last trading price was 5.85, which was 0.65 higher than the previous day. The implied volatity was 18.14, the open interest changed by 268 which increased total open position to 4967
On 9 Mar ITC was trading at 306.00. The strike last trading price was 4.95, which was -1.95 lower than the previous day. The implied volatity was 21.93, the open interest changed by 2685 which increased total open position to 4708
On 6 Mar ITC was trading at 309.70. The strike last trading price was 6.8, which was -0.9 lower than the previous day. The implied volatity was 18.21, the open interest changed by 816 which increased total open position to 2024
On 5 Mar ITC was trading at 311.50. The strike last trading price was 7.8, which was -0.4 lower than the previous day. The implied volatity was 17.69, the open interest changed by 409 which increased total open position to 1209
On 4 Mar ITC was trading at 311.95. The strike last trading price was 8.25, which was -1.65 lower than the previous day. The implied volatity was 18.02, the open interest changed by 168 which increased total open position to 800
On 2 Mar ITC was trading at 314.90. The strike last trading price was 9.85, which was 0.5 higher than the previous day. The implied volatity was 16.36, the open interest changed by 203 which increased total open position to 613
On 27 Feb ITC was trading at 313.60. The strike last trading price was 9.75, which was -3.35 lower than the previous day. The implied volatity was 15.78, the open interest changed by 119 which increased total open position to 410
On 26 Feb ITC was trading at 318.30. The strike last trading price was 13, which was -1.4 lower than the previous day. The implied volatity was 15.67, the open interest changed by 30 which increased total open position to 292
On 25 Feb ITC was trading at 319.75. The strike last trading price was 14.35, which was -3.9 lower than the previous day. The implied volatity was 17.89, the open interest changed by -20 which decreased total open position to 258
On 24 Feb ITC was trading at 323.50. The strike last trading price was 18.3, which was -1.55 lower than the previous day. The implied volatity was 16.86, the open interest changed by 17 which increased total open position to 275
On 23 Feb ITC was trading at 325.40. The strike last trading price was 19.75, which was -0.8 lower than the previous day. The implied volatity was 17.19, the open interest changed by 16 which increased total open position to 255
On 20 Feb ITC was trading at 327.00. The strike last trading price was 20.55, which was -0.05 lower than the previous day. The implied volatity was 10.81, the open interest changed by 142 which increased total open position to 239
On 19 Feb ITC was trading at 326.00. The strike last trading price was 20.1, which was -5.45 lower than the previous day. The implied volatity was 15.95, the open interest changed by -2 which decreased total open position to 97
On 18 Feb ITC was trading at 332.45. The strike last trading price was 25.85, which was 5.5 higher than the previous day. The implied volatity was 12.38, the open interest changed by -12 which decreased total open position to 99
On 17 Feb ITC was trading at 325.45. The strike last trading price was 20.5, which was 5.25 higher than the previous day. The implied volatity was 18.08, the open interest changed by -27 which decreased total open position to 110
On 16 Feb ITC was trading at 317.95. The strike last trading price was 15.2, which was 2.4 higher than the previous day. The implied volatity was 19.12, the open interest changed by 2 which increased total open position to 136
On 13 Feb ITC was trading at 313.75. The strike last trading price was 12.65, which was -3.25 lower than the previous day. The implied volatity was 19.45, the open interest changed by 39 which increased total open position to 129
On 12 Feb ITC was trading at 317.45. The strike last trading price was 15.9, which was -0.55 lower than the previous day. The implied volatity was 20.61, the open interest changed by 29 which increased total open position to 90
On 11 Feb ITC was trading at 318.25. The strike last trading price was 16.45, which was -1.55 lower than the previous day. The implied volatity was 20.56, the open interest changed by 5 which increased total open position to 60
On 10 Feb ITC was trading at 321.40. The strike last trading price was 18, which was -1 lower than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 59
On 9 Feb ITC was trading at 322.80. The strike last trading price was 19, which was -3.15 lower than the previous day. The implied volatity was 17.17, the open interest changed by 9 which increased total open position to 59
On 6 Feb ITC was trading at 325.80. The strike last trading price was 22, which was 10.65 higher than the previous day. The implied volatity was 15.7, the open interest changed by 19 which increased total open position to 50
On 5 Feb ITC was trading at 310.20. The strike last trading price was 11.25, which was -3.8 lower than the previous day. The implied volatity was 18.76, the open interest changed by 26 which increased total open position to 26
On 4 Feb ITC was trading at 313.85. 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 3 Feb ITC was trading at 316.65. The strike last trading price was 15.4, which was 1.45 higher than the previous day. The implied volatity was 17.36, the open interest changed by 159 which increased total open position to 265
On 2 Feb ITC was trading at 314.70. The strike last trading price was 13.85, which was -0.2 lower than the previous day. The implied volatity was 17.38, the open interest changed by 91 which increased total open position to 108
On 1 Feb ITC was trading at 309.45. The strike last trading price was 13.5, which was -81.7 lower than the previous day. The implied volatity was 24.76, the open interest changed by 14 which increased total open position to 14
On 30 Jan ITC was trading at 322.15. The strike last trading price was 95.2, 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 29 Jan ITC was trading at 318.60. The strike last trading price was 95.2, 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 28 Jan ITC was trading at 321.15. The strike last trading price was 95.2, 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 27 Jan ITC was trading at 318.65. The strike last trading price was 95.2, 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 23 Jan ITC was trading at 323.40. The strike last trading price was 95.2, 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 22 Jan ITC was trading at 324.85. The strike last trading price was 95.2, 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 21 Jan ITC was trading at 324.75. The strike last trading price was 95.2, 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 20 Jan ITC was trading at 326.30. The strike last trading price was 95.2, 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 19 Jan ITC was trading at 333.20. The strike last trading price was 95.2, 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 16 Jan ITC was trading at 329.20. The strike last trading price was 95.2, 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 14 Jan ITC was trading at 334.75. The strike last trading price was 95.2, 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 13 Jan ITC was trading at 334.70. The strike last trading price was 95.2, 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 12 Jan ITC was trading at 338.40. The strike last trading price was 95.2, 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 Jan ITC was trading at 337.15. The strike last trading price was 95.2, 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 Jan ITC was trading at 340.90. The strike last trading price was 95.2, 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 7 Jan ITC was trading at 341.25. The strike last trading price was 95.2, 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 6 Jan ITC was trading at 342.45. The strike last trading price was 95.2, 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 5 Jan ITC was trading at 349.70. The strike last trading price was 95.2, 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 2 Jan ITC was trading at 350.05. The strike last trading price was 95.2, 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 30MAR2026 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.24
Theta: -0.14
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 308.25 | 5.95 | -4.85 | 21.77 | 2,080 | 245 | 2,018 |
| 13 Mar | 301.45 | 10.65 | 1.85 | 25.91 | 765 | -218 | 1,776 |
| 12 Mar | 304.10 | 9.1 | 3 | 23.96 | 1,418 | -86 | 1,992 |
| 11 Mar | 309.00 | 6.1 | 0.75 | 22.61 | 2,233 | -61 | 2,076 |
| 10 Mar | 309.05 | 5.15 | -2.7 | 19.86 | 1,889 | -23 | 2,133 |
| 9 Mar | 306.00 | 8.4 | 2.5 | 22.72 | 1,724 | -389 | 2,152 |
| 6 Mar | 309.70 | 5.85 | 1.15 | 21.5 | 2,954 | 86 | 2,544 |
| 5 Mar | 311.50 | 4.65 | -0.8 | 19.66 | 4,467 | 228 | 2,457 |
| 4 Mar | 311.95 | 5.5 | 1.35 | 22.4 | 3,896 | 197 | 2,225 |
| 2 Mar | 314.90 | 4.1 | -0.1 | 20.6 | 3,916 | 281 | 2,004 |
| 27 Feb | 313.60 | 4.05 | 1.1 | 19.19 | 1,856 | 305 | 1,721 |
| 26 Feb | 318.30 | 2.85 | -0.2 | 19.14 | 549 | 72 | 1,415 |
| 25 Feb | 319.75 | 3.05 | 0.7 | 20.2 | 923 | 43 | 1,339 |
| 24 Feb | 323.50 | 2.4 | 0.25 | 21.56 | 770 | 372 | 1,292 |
| 23 Feb | 325.40 | 2.15 | -0.15 | 21.4 | 471 | 109 | 917 |
| 20 Feb | 327.00 | 2.35 | -0.3 | 22.45 | 502 | 159 | 807 |
| 19 Feb | 326.00 | 2.7 | 0.7 | 22.53 | 519 | 159 | 646 |
| 18 Feb | 332.45 | 1.9 | -1.2 | 23.54 | 512 | 108 | 485 |
| 17 Feb | 325.45 | 3.1 | -1.7 | 23.14 | 520 | -20 | 375 |
| 16 Feb | 317.95 | 4.75 | -1.7 | 22.38 | 268 | 86 | 394 |
| 13 Feb | 313.75 | 6.5 | 1.3 | 22.48 | 105 | 16 | 308 |
| 12 Feb | 317.45 | 5.15 | 0.4 | 22.22 | 116 | 64 | 292 |
| 11 Feb | 318.25 | 4.7 | 0.8 | 21.37 | 165 | 58 | 228 |
| 10 Feb | 321.40 | 3.9 | 0.05 | 21.37 | 60 | 26 | 168 |
| 9 Feb | 322.80 | 3.9 | 0.75 | 22.17 | 163 | 66 | 146 |
| 6 Feb | 325.80 | 3 | -4.2 | 21.44 | 209 | 53 | 79 |
| 5 Feb | 310.20 | 7.35 | -0.95 | 20.22 | 30 | 25 | 25 |
| 4 Feb | 313.85 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 316.65 | 5.6 | -0.25 | 21.55 | 340 | 201 | 353 |
| 2 Feb | 314.70 | 6 | -5.4 | 20.57 | 227 | 35 | 151 |
| 1 Feb | 309.45 | 11.75 | 5.6 | 27.26 | 92 | 34 | 115 |
| 30 Jan | 322.15 | 6.15 | -1.45 | 25.86 | 67 | 44 | 82 |
| 29 Jan | 318.60 | 7.65 | 0.65 | 26.7 | 48 | 30 | 38 |
| 28 Jan | 321.15 | 7 | -1.2 | 26.87 | 3 | 1 | 8 |
| 27 Jan | 318.65 | 8.2 | 2.75 | 28.1 | 3 | 1 | 5 |
| 23 Jan | 323.40 | 5.45 | -1.5 | - | 0 | 0 | 4 |
| 22 Jan | 324.85 | 5.45 | -1.5 | 25.06 | 4 | 0 | 4 |
| 21 Jan | 324.75 | 6.95 | 3.35 | - | 0 | 0 | 4 |
| 20 Jan | 326.30 | 6.95 | 3.35 | - | 0 | 0 | 4 |
| 19 Jan | 333.20 | 6.95 | 3.35 | - | 0 | 0 | 4 |
| 16 Jan | 329.20 | 6.95 | 3.35 | 29.4 | 2 | 1 | 3 |
| 14 Jan | 334.75 | 3.6 | 3.55 | - | 0 | 0 | 2 |
| 13 Jan | 334.70 | 3.6 | 3.55 | - | 0 | 0 | 0 |
| 12 Jan | 338.40 | 3.6 | 3.55 | - | 0 | 0 | 2 |
| 9 Jan | 337.15 | 3.6 | 3.55 | - | 2 | 0 | 0 |
| 8 Jan | 340.90 | 0.05 | 0 | 7.12 | 0 | 0 | 0 |
| 7 Jan | 341.25 | 0.05 | 0 | 7.2 | 0 | 0 | 0 |
| 6 Jan | 342.45 | 0.05 | 0 | 7.5 | 0 | 0 | 0 |
| 5 Jan | 349.70 | 0.05 | 0 | 8.45 | 0 | 0 | 0 |
| 2 Jan | 350.05 | 0.05 | 0 | 8.44 | 0 | 0 | 0 |
For Itc Ltd - strike price 310 expiring on 30MAR2026
Delta for 310 PE is -0.53
Historical price for 310 PE is as follows
On 16 Mar ITC was trading at 308.25. The strike last trading price was 5.95, which was -4.85 lower than the previous day. The implied volatity was 21.77, the open interest changed by 245 which increased total open position to 2018
On 13 Mar ITC was trading at 301.45. The strike last trading price was 10.65, which was 1.85 higher than the previous day. The implied volatity was 25.91, the open interest changed by -218 which decreased total open position to 1776
On 12 Mar ITC was trading at 304.10. The strike last trading price was 9.1, which was 3 higher than the previous day. The implied volatity was 23.96, the open interest changed by -86 which decreased total open position to 1992
On 11 Mar ITC was trading at 309.00. The strike last trading price was 6.1, which was 0.75 higher than the previous day. The implied volatity was 22.61, the open interest changed by -61 which decreased total open position to 2076
On 10 Mar ITC was trading at 309.05. The strike last trading price was 5.15, which was -2.7 lower than the previous day. The implied volatity was 19.86, the open interest changed by -23 which decreased total open position to 2133
On 9 Mar ITC was trading at 306.00. The strike last trading price was 8.4, which was 2.5 higher than the previous day. The implied volatity was 22.72, the open interest changed by -389 which decreased total open position to 2152
On 6 Mar ITC was trading at 309.70. The strike last trading price was 5.85, which was 1.15 higher than the previous day. The implied volatity was 21.5, the open interest changed by 86 which increased total open position to 2544
On 5 Mar ITC was trading at 311.50. The strike last trading price was 4.65, which was -0.8 lower than the previous day. The implied volatity was 19.66, the open interest changed by 228 which increased total open position to 2457
On 4 Mar ITC was trading at 311.95. The strike last trading price was 5.5, which was 1.35 higher than the previous day. The implied volatity was 22.4, the open interest changed by 197 which increased total open position to 2225
On 2 Mar ITC was trading at 314.90. The strike last trading price was 4.1, which was -0.1 lower than the previous day. The implied volatity was 20.6, the open interest changed by 281 which increased total open position to 2004
On 27 Feb ITC was trading at 313.60. The strike last trading price was 4.05, which was 1.1 higher than the previous day. The implied volatity was 19.19, the open interest changed by 305 which increased total open position to 1721
On 26 Feb ITC was trading at 318.30. The strike last trading price was 2.85, which was -0.2 lower than the previous day. The implied volatity was 19.14, the open interest changed by 72 which increased total open position to 1415
On 25 Feb ITC was trading at 319.75. The strike last trading price was 3.05, which was 0.7 higher than the previous day. The implied volatity was 20.2, the open interest changed by 43 which increased total open position to 1339
On 24 Feb ITC was trading at 323.50. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was 21.56, the open interest changed by 372 which increased total open position to 1292
On 23 Feb ITC was trading at 325.40. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 21.4, the open interest changed by 109 which increased total open position to 917
On 20 Feb ITC was trading at 327.00. The strike last trading price was 2.35, which was -0.3 lower than the previous day. The implied volatity was 22.45, the open interest changed by 159 which increased total open position to 807
On 19 Feb ITC was trading at 326.00. The strike last trading price was 2.7, which was 0.7 higher than the previous day. The implied volatity was 22.53, the open interest changed by 159 which increased total open position to 646
On 18 Feb ITC was trading at 332.45. The strike last trading price was 1.9, which was -1.2 lower than the previous day. The implied volatity was 23.54, the open interest changed by 108 which increased total open position to 485
On 17 Feb ITC was trading at 325.45. The strike last trading price was 3.1, which was -1.7 lower than the previous day. The implied volatity was 23.14, the open interest changed by -20 which decreased total open position to 375
On 16 Feb ITC was trading at 317.95. The strike last trading price was 4.75, which was -1.7 lower than the previous day. The implied volatity was 22.38, the open interest changed by 86 which increased total open position to 394
On 13 Feb ITC was trading at 313.75. The strike last trading price was 6.5, which was 1.3 higher than the previous day. The implied volatity was 22.48, the open interest changed by 16 which increased total open position to 308
On 12 Feb ITC was trading at 317.45. The strike last trading price was 5.15, which was 0.4 higher than the previous day. The implied volatity was 22.22, the open interest changed by 64 which increased total open position to 292
On 11 Feb ITC was trading at 318.25. The strike last trading price was 4.7, which was 0.8 higher than the previous day. The implied volatity was 21.37, the open interest changed by 58 which increased total open position to 228
On 10 Feb ITC was trading at 321.40. The strike last trading price was 3.9, which was 0.05 higher than the previous day. The implied volatity was 21.37, the open interest changed by 26 which increased total open position to 168
On 9 Feb ITC was trading at 322.80. The strike last trading price was 3.9, which was 0.75 higher than the previous day. The implied volatity was 22.17, the open interest changed by 66 which increased total open position to 146
On 6 Feb ITC was trading at 325.80. The strike last trading price was 3, which was -4.2 lower than the previous day. The implied volatity was 21.44, the open interest changed by 53 which increased total open position to 79
On 5 Feb ITC was trading at 310.20. The strike last trading price was 7.35, which was -0.95 lower than the previous day. The implied volatity was 20.22, the open interest changed by 25 which increased total open position to 25
On 4 Feb ITC was trading at 313.85. 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 3 Feb ITC was trading at 316.65. The strike last trading price was 5.6, which was -0.25 lower than the previous day. The implied volatity was 21.55, the open interest changed by 201 which increased total open position to 353
On 2 Feb ITC was trading at 314.70. The strike last trading price was 6, which was -5.4 lower than the previous day. The implied volatity was 20.57, the open interest changed by 35 which increased total open position to 151
On 1 Feb ITC was trading at 309.45. The strike last trading price was 11.75, which was 5.6 higher than the previous day. The implied volatity was 27.26, the open interest changed by 34 which increased total open position to 115
On 30 Jan ITC was trading at 322.15. The strike last trading price was 6.15, which was -1.45 lower than the previous day. The implied volatity was 25.86, the open interest changed by 44 which increased total open position to 82
On 29 Jan ITC was trading at 318.60. The strike last trading price was 7.65, which was 0.65 higher than the previous day. The implied volatity was 26.7, the open interest changed by 30 which increased total open position to 38
On 28 Jan ITC was trading at 321.15. The strike last trading price was 7, which was -1.2 lower than the previous day. The implied volatity was 26.87, the open interest changed by 1 which increased total open position to 8
On 27 Jan ITC was trading at 318.65. The strike last trading price was 8.2, which was 2.75 higher than the previous day. The implied volatity was 28.1, the open interest changed by 1 which increased total open position to 5
On 23 Jan ITC was trading at 323.40. The strike last trading price was 5.45, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Jan ITC was trading at 324.85. The strike last trading price was 5.45, which was -1.5 lower than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 4
On 21 Jan ITC was trading at 324.75. The strike last trading price was 6.95, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Jan ITC was trading at 326.30. The strike last trading price was 6.95, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Jan ITC was trading at 333.20. The strike last trading price was 6.95, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Jan ITC was trading at 329.20. The strike last trading price was 6.95, which was 3.35 higher than the previous day. The implied volatity was 29.4, the open interest changed by 1 which increased total open position to 3
On 14 Jan ITC was trading at 334.75. The strike last trading price was 3.6, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan ITC was trading at 334.70. The strike last trading price was 3.6, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ITC was trading at 338.40. The strike last trading price was 3.6, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan ITC was trading at 337.15. The strike last trading price was 3.6, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ITC was trading at 340.90. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ITC was trading at 341.25. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 7.2, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ITC was trading at 342.45. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 7.5, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ITC was trading at 349.70. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 8.45, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ITC was trading at 350.05. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 8.44, the open interest changed by 0 which decreased total open position to 0
