Historical option data for ITC
17 Jun 2026 04:10 PM IST
| ITC 30-Jun-2026 (12d) 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.05
Gamma: 0.00518
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 290.75 | 0.2 | 0 (0.00%) | 26.68 | 137 | 17 | 1,257 | |||||||||
| 16 Jun | 291.65 | 0.2 | 0 (0.00%) | 24.75 | 514 | 80 | 1,244 | |||||||||
| 15 Jun | 287.90 | 0.2 | 0 (0.00%) | 26.82 | 83 | -5 | 1,164 | |||||||||
| 12 Jun | 285.10 | 0.2 | 0.05 (33.33%) | 26.35 | 83 | -4 | 1,169 | |||||||||
| 11 Jun | 282.40 | 0.15 | -0.05 (-25.00%) | 26.17 | 145 | 9 | 1,174 | |||||||||
| 10 Jun | 283.65 | 0.2 | -0.05 (-20.00%) | 26.18 | 818 | 111 | 1,192 | |||||||||
| 9 Jun | 280.00 | 0.25 | -0.05 (-16.67%) | 29.07 | 472 | -40 | 1,081 | |||||||||
| 8 Jun | 279.45 | 0.3 | -0.05 (-14.29%) | 29.29 | 468 | -28 | 1,117 | |||||||||
| 5 Jun | 280.70 | 0.35 | 0.05 (16.67%) | 27.41 | 482 | 99 | 1,147 | |||||||||
| 4 Jun | 280.30 | 0.3 | 0 (0.00%) | 26.51 | 998 | 84 | 1,073 | |||||||||
| 3 Jun | 277.00 | 0.3 | -0.05 (-14.29%) | 27.69 | 963 | -14 | 989 | |||||||||
| 2 Jun | 283.25 | 0.3 | 0 (0.00%) | 23.7 | 1,625 | 581 | 1,004 | |||||||||
| 1 Jun | 279.65 | 0.3 | -0.7 (-70.00%) | 25.68 | 491 | 82 | 395 | |||||||||
| 29 May | 286.90 | 0.6 | -0.4 (-40.00%) | 23.59 | 553 | -4,109 | 342 | |||||||||
| 27 May | 291.95 | 1.8 | -0.6 (-25.00%) | 18.78 | 3,295 | 961 | 4,459 | |||||||||
| 26 May | 301.65 | 1.8 | -0.6 (-25.00%) | 18.78 | 3,295 | 961 | 4,459 | |||||||||
| 25 May | 303.95 | 2.45 | -0.1 (-3.92%) | 18.98 | 1,988 | 407 | 3,498 | |||||||||
| 22 May | 301.70 | 2.55 | -2.85 (-52.78%) | 20.19 | 4,280 | 1,152 | 3,121 | |||||||||
| 21 May | 308.05 | 5.2 | -0.15 (-2.80%) | 22.94 | 1,494 | 279 | 1,958 | |||||||||
| 20 May | 307.55 | 5.4 | -0.6 (-10.00%) | 22.91 | 1,417 | 515 | 1,835 | |||||||||
| 19 May | 310.30 | 5.9 | -0.1 (-1.67%) | 22.01 | 1,245 | 317 | 1,318 | |||||||||
| 18 May | 310.15 | 6.4 | 0.4 (6.67%) | 21.94 | 669 | 41 | 1,002 | |||||||||
| 15 May | 309.45 | 5.8 | 0.65 (12.62%) | 21.05 | 827 | -172 | 959 | |||||||||
| 14 May | 307.20 | 5.15 | 0.6 (13.19%) | 21.17 | 387 | 10 | 1,136 | |||||||||
| 13 May | 304.45 | 4.55 | 0.6 (15.19%) | 0 | 405 | 167 | 1,114 | |||||||||
| 12 May | 300.70 | 4 | -1.3 (-24.53%) | 0 | 505 | 325 | 950 | |||||||||
| 11 May | 305.85 | 5.35 | -0.55 (-9.32%) | 22.12 | 135 | 8 | 623 | |||||||||
| 8 May | 307.45 | 5.85 | -0.25 (-4.10%) | 21.34 | 114 | 57 | 614 | |||||||||
| 7 May | 307.40 | 6.1 | -1.2 (-16.44%) | 21.38 | 187 | 96 | 559 | |||||||||
| 6 May | 310.70 | 7.2 | -0.4 (-5.26%) | 20.92 | 195 | 98 | 459 | |||||||||
| 5 May | 311.45 | 7.6 | -0.4 (-5.00%) | 20.83 | 75 | 24 | 362 | |||||||||
| 4 May | 311.10 | 8.15 | -1.7 (-17.26%) | 21.43 | 124 | 76 | 337 | |||||||||
| 30 Apr | 314.90 | 9.8 | -1 (-9.26%) | 20.71 | 74 | 6 | 267 | |||||||||
| 29 Apr | 316.25 | 10.7 | 3.6 (50.70%) | 21.47 | 328 | 28 | 261 | |||||||||
| 28 Apr | 304.45 | 7 | -0.45 (-6.04%) | 23.86 | 44 | 11 | 233 | |||||||||
| 27 Apr | 303.85 | 7.35 | 0.3 (4.26%) | 24.67 | 56 | 3 | 222 | |||||||||
| 24 Apr | 301.60 | 6.95 | -1.45 (-17.26%) | 24.94 | 22 | 9 | 221 | |||||||||
| 23 Apr | 305.30 | 8.4 | -0.3 (-3.45%) | 24.86 | 43 | -16 | 212 | |||||||||
| 22 Apr | 305.50 | 8.7 | -1.5 (-14.71%) | 25.12 | 38 | 12 | 228 | |||||||||
| 21 Apr | 309.65 | 10.3 | 1.6 (18.39%) | 24.22 | 62 | 37 | 214 | |||||||||
| 20 Apr | 305.00 | 8.5 | -0.75 (-8.11%) | 24.92 | 24 | 13 | 176 | |||||||||
| 17 Apr | 306.80 | 9.1 | 1.9 (26.39%) | 23.77 | 169 | 100 | 163 | |||||||||
| 16 Apr | 303.40 | 7.2 | -0.05 (-0.69%) | 22.46 | 24 | 14 | 63 | |||||||||
| 15 Apr | 302.05 | 7.25 | 1.25 (20.83%) | 23.31 | 47 | 26 | 48 | |||||||||
| 13 Apr | 298.65 | 6 | -1.9 (-24.05%) | 22.63 | 24 | 13 | 21 | |||||||||
| 10 Apr | 304.25 | 7.9 | 1.5 (23.44%) | 22.19 | 6 | 5 | 7 | |||||||||
| 9 Apr | 303.00 | 6.4 | -0.1 (-1.54%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 302.45 | 6.4 | -0.1 (-1.54%) | - | 0 | 0 | 2 | |||||||||
| 7 Apr | 298.45 | 6.4 | -0.1 (-1.54%) | 20.67 | 1 | 0 | 1 | |||||||||
| 6 Apr | 294.85 | 6.5 | 0.5 (8.33%) | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 292.85 | 6.5 | 0.5 (8.33%) | 23.88 | 1 | 0 | 1 | |||||||||
For Itc Ltd - strike price 320 expiring on 30JUN2026
Delta for 320 CE is 0.03
Historical price for 320 CE is as follows
On 17 Jun ITC was trading at 290.75. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 26.68, the open interest changed by 17 which increased total open position to 1257
On 16 Jun ITC was trading at 291.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 24.75, the open interest changed by 80 which increased total open position to 1244
On 15 Jun ITC was trading at 287.90. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 26.82, the open interest changed by -5 which decreased total open position to 1164
On 12 Jun ITC was trading at 285.10. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 26.35, the open interest changed by -4 which decreased total open position to 1169
On 11 Jun ITC was trading at 282.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 26.17, the open interest changed by 9 which increased total open position to 1174
On 10 Jun ITC was trading at 283.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 26.18, the open interest changed by 111 which increased total open position to 1192
On 9 Jun ITC was trading at 280.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 29.07, the open interest changed by -40 which decreased total open position to 1081
On 8 Jun ITC was trading at 279.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 29.29, the open interest changed by -28 which decreased total open position to 1117
On 5 Jun ITC was trading at 280.70. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 27.41, the open interest changed by 99 which increased total open position to 1147
On 4 Jun ITC was trading at 280.30. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 26.51, the open interest changed by 84 which increased total open position to 1073
On 3 Jun ITC was trading at 277.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 27.69, the open interest changed by -14 which decreased total open position to 989
On 2 Jun ITC was trading at 283.25. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 23.7, the open interest changed by 581 which increased total open position to 1004
On 1 Jun ITC was trading at 279.65. The strike last trading price was 0.3, which was -0.7 lower than the previous day. The implied volatity was 25.68, the open interest changed by 82 which increased total open position to 395
On 29 May ITC was trading at 286.90. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 23.59, the open interest changed by -4109 which decreased total open position to 342
On 27 May ITC was trading at 291.95. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was 18.78, the open interest changed by 961 which increased total open position to 4459
On 26 May ITC was trading at 301.65. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was 18.78, the open interest changed by 961 which increased total open position to 4459
On 25 May ITC was trading at 303.95. The strike last trading price was 2.45, which was -0.1 lower than the previous day. The implied volatity was 18.98, the open interest changed by 407 which increased total open position to 3498
On 22 May ITC was trading at 301.70. The strike last trading price was 2.55, which was -2.85 lower than the previous day. The implied volatity was 20.19, the open interest changed by 1152 which increased total open position to 3121
On 21 May ITC was trading at 308.05. The strike last trading price was 5.2, which was -0.15 lower than the previous day. The implied volatity was 22.94, the open interest changed by 279 which increased total open position to 1958
On 20 May ITC was trading at 307.55. The strike last trading price was 5.4, which was -0.6 lower than the previous day. The implied volatity was 22.91, the open interest changed by 515 which increased total open position to 1835
On 19 May ITC was trading at 310.30. The strike last trading price was 5.9, which was -0.1 lower than the previous day. The implied volatity was 22.01, the open interest changed by 317 which increased total open position to 1318
On 18 May ITC was trading at 310.15. The strike last trading price was 6.4, which was 0.4 higher than the previous day. The implied volatity was 21.94, the open interest changed by 41 which increased total open position to 1002
On 15 May ITC was trading at 309.45. The strike last trading price was 5.8, which was 0.65 higher than the previous day. The implied volatity was 21.05, the open interest changed by -172 which decreased total open position to 959
On 14 May ITC was trading at 307.20. The strike last trading price was 5.15, which was 0.6 higher than the previous day. The implied volatity was 21.17, the open interest changed by 10 which increased total open position to 1136
On 13 May ITC was trading at 304.45. The strike last trading price was 4.55, which was 0.6 higher than the previous day. The implied volatity was 0, the open interest changed by 167 which increased total open position to 1114
On 12 May ITC was trading at 300.70. The strike last trading price was 4, which was -1.3 lower than the previous day. The implied volatity was 0, the open interest changed by 325 which increased total open position to 950
On 11 May ITC was trading at 305.85. The strike last trading price was 5.35, which was -0.55 lower than the previous day. The implied volatity was 22.12, the open interest changed by 8 which increased total open position to 623
On 8 May ITC was trading at 307.45. The strike last trading price was 5.85, which was -0.25 lower than the previous day. The implied volatity was 21.34, the open interest changed by 57 which increased total open position to 614
On 7 May ITC was trading at 307.40. The strike last trading price was 6.1, which was -1.2 lower than the previous day. The implied volatity was 21.38, the open interest changed by 96 which increased total open position to 559
On 6 May ITC was trading at 310.70. The strike last trading price was 7.2, which was -0.4 lower than the previous day. The implied volatity was 20.92, the open interest changed by 98 which increased total open position to 459
On 5 May ITC was trading at 311.45. The strike last trading price was 7.6, which was -0.4 lower than the previous day. The implied volatity was 20.83, the open interest changed by 24 which increased total open position to 362
On 4 May ITC was trading at 311.10. The strike last trading price was 8.15, which was -1.7 lower than the previous day. The implied volatity was 21.43, the open interest changed by 76 which increased total open position to 337
On 30 Apr ITC was trading at 314.90. The strike last trading price was 9.8, which was -1 lower than the previous day. The implied volatity was 20.71, the open interest changed by 6 which increased total open position to 267
On 29 Apr ITC was trading at 316.25. The strike last trading price was 10.7, which was 3.6 higher than the previous day. The implied volatity was 21.47, the open interest changed by 28 which increased total open position to 261
On 28 Apr ITC was trading at 304.45. The strike last trading price was 7, which was -0.45 lower than the previous day. The implied volatity was 23.86, the open interest changed by 11 which increased total open position to 233
On 27 Apr ITC was trading at 303.85. The strike last trading price was 7.35, which was 0.3 higher than the previous day. The implied volatity was 24.67, the open interest changed by 3 which increased total open position to 222
On 24 Apr ITC was trading at 301.60. The strike last trading price was 6.95, which was -1.45 lower than the previous day. The implied volatity was 24.94, the open interest changed by 9 which increased total open position to 221
On 23 Apr ITC was trading at 305.30. The strike last trading price was 8.4, which was -0.3 lower than the previous day. The implied volatity was 24.86, the open interest changed by -16 which decreased total open position to 212
On 22 Apr ITC was trading at 305.50. The strike last trading price was 8.7, which was -1.5 lower than the previous day. The implied volatity was 25.12, the open interest changed by 12 which increased total open position to 228
On 21 Apr ITC was trading at 309.65. The strike last trading price was 10.3, which was 1.6 higher than the previous day. The implied volatity was 24.22, the open interest changed by 37 which increased total open position to 214
On 20 Apr ITC was trading at 305.00. The strike last trading price was 8.5, which was -0.75 lower than the previous day. The implied volatity was 24.92, the open interest changed by 13 which increased total open position to 176
On 17 Apr ITC was trading at 306.80. The strike last trading price was 9.1, which was 1.9 higher than the previous day. The implied volatity was 23.77, the open interest changed by 100 which increased total open position to 163
On 16 Apr ITC was trading at 303.40. The strike last trading price was 7.2, which was -0.05 lower than the previous day. The implied volatity was 22.46, the open interest changed by 14 which increased total open position to 63
On 15 Apr ITC was trading at 302.05. The strike last trading price was 7.25, which was 1.25 higher than the previous day. The implied volatity was 23.31, the open interest changed by 26 which increased total open position to 48
On 13 Apr ITC was trading at 298.65. The strike last trading price was 6, which was -1.9 lower than the previous day. The implied volatity was 22.63, the open interest changed by 13 which increased total open position to 21
On 10 Apr ITC was trading at 304.25. The strike last trading price was 7.9, which was 1.5 higher than the previous day. The implied volatity was 22.19, the open interest changed by 5 which increased total open position to 7
On 9 Apr ITC was trading at 303.00. The strike last trading price was 6.4, which was -0.1 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 6.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr ITC was trading at 298.45. The strike last trading price was 6.4, which was -0.1 lower than the previous day. The implied volatity was 20.67, the open interest changed by 0 which decreased total open position to 1
On 6 Apr ITC was trading at 294.85. The strike last trading price was 6.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr ITC was trading at 292.85. The strike last trading price was 6.5, which was 0.5 higher than the previous day. The implied volatity was 23.88, the open interest changed by 0 which decreased total open position to 1
| ITC 30-Jun-2026 (12d) 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.01
Gamma: 0.00557
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 290.75 | 29 | -6 (-17.14%) | 27.74 | 1 | 0 | 9 |
| 16 Jun | 291.65 | 35 | 35 | - | 1 | 0 | 9 |
| 15 Jun | 287.90 | 35 | 35 (0.00%) | 26.31 | 1 | 0 | 9 |
| 12 Jun | 285.10 | 35 | 0 (0.00%) | 26.31 | 1 | 1 | 9 |
| 11 Jun | 282.40 | 35 | 35 (-16.67%) | 28 | 1 | 0 | 8 |
| 10 Jun | 283.65 | 35 | -7 (-16.67%) | 28 | 1 | 1 | 8 |
| 9 Jun | 280.00 | 42 | 42 | - | 1 | 0 | 7 |
| 8 Jun | 279.45 | 42 | 42 | - | 1 | 0 | 7 |
| 5 Jun | 280.70 | 42 | 42 | - | 1 | 0 | 7 |
| 4 Jun | 280.30 | 42 | 42 (20.17%) | 28.2 | 1 | 0 | 7 |
| 3 Jun | 277.00 | 41.7 | 7 (20.17%) | 28.2 | 1 | 1 | 7 |
| 2 Jun | 283.25 | 34.7 | 5.75 (19.86%) | 23.71 | 1 | 0 | 5 |
| 1 Jun | 279.65 | 28.95 | 28.95 (4.70%) | 21.99 | 5 | 0 | 5 |
| 29 May | 286.90 | 28.95 | 1.3 (4.70%) | 21.99 | 5 | -893 | 0 |
| 27 May | 291.95 | 18.05 | 1.95 (12.11%) | 17.5 | 485 | 189 | 894 |
| 26 May | 301.65 | 18.05 | 1.95 (12.11%) | 17.5 | 485 | 189 | 894 |
| 25 May | 303.95 | 16 | -2 (-11.11%) | 16.35 | 287 | 162 | 705 |
| 22 May | 301.70 | 17 | 3 (21.43%) | 15.21 | 218 | 56 | 542 |
| 21 May | 308.05 | 14 | -1 (-6.67%) | 18.84 | 118 | 63 | 487 |
| 20 May | 307.55 | 15.05 | 2 (15.33%) | 21.26 | 116 | 47 | 423 |
| 19 May | 310.30 | 13.45 | 0.1 (0.75%) | 20.72 | 172 | 105 | 376 |
| 18 May | 310.15 | 13 | -0.6 (-4.41%) | 20.53 | 143 | 82 | 271 |
| 15 May | 309.45 | 13.6 | -1.65 (-10.82%) | 20.32 | 28 | 6 | 189 |
| 14 May | 307.20 | 15.3 | -1.7 (-10.00%) | 20.24 | 88 | 79 | 179 |
| 13 May | 304.45 | 17 | 0 (0.00%) | 0 | 4 | 3 | 99 |
| 12 May | 300.70 | 17 | 1.5 (9.68%) | 0 | 4 | 0 | 96 |
| 11 May | 305.85 | 15.5 | 1.75 (12.73%) | 0 | 13 | 8 | 95 |
| 8 May | 307.45 | 13.75 | 13.75 (2.61%) | 18.95 | 0 | 0 | 87 |
| 7 May | 307.40 | 13.75 | 0.35 (2.61%) | 18.95 | 19 | 7 | 85 |
| 6 May | 310.70 | 13.4 | 0.1 (0.75%) | 18.96 | 10 | 2 | 76 |
| 5 May | 311.45 | 13.3 | 13.3 (15.65%) | 19.67 | 0 | 0 | 74 |
| 4 May | 311.10 | 13.3 | 1.8 (15.65%) | 19.67 | 21 | 69 | 74 |
| 30 Apr | 314.90 | 11 | 0.2 (1.85%) | 19.44 | 65 | 59 | 64 |
| 29 Apr | 316.25 | 10.75 | -21.05 (-66.19%) | 19.63 | 6 | 1 | 1 |
| 28 Apr | 304.45 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 0 | 0 |
| 22 Apr | 305.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 309.65 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 305.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 306.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 303.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 302.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 298.65 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 304.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 303.00 | 31.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 302.45 | 31.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 298.45 | 31.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 294.85 | 31.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 292.85 | 31.8 | 0 (0.00%) | - | 0 | 0 | 0 |
For Itc Ltd - strike price 320 expiring on 30JUN2026
Delta for 320 PE is -0.96
Historical price for 320 PE is as follows
On 17 Jun ITC was trading at 290.75. The strike last trading price was 29, which was -6 lower than the previous day. The implied volatity was 27.74, the open interest changed by 0 which decreased total open position to 9
On 16 Jun ITC was trading at 291.65. The strike last trading price was 35, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 15 Jun ITC was trading at 287.90. The strike last trading price was 35, which was 35 higher than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 9
On 12 Jun ITC was trading at 285.10. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 26.31, the open interest changed by 1 which increased total open position to 9
On 11 Jun ITC was trading at 282.40. The strike last trading price was 35, which was 35 higher than the previous day. The implied volatity was 28, the open interest changed by 0 which decreased total open position to 8
On 10 Jun ITC was trading at 283.65. The strike last trading price was 35, which was -7 lower than the previous day. The implied volatity was 28, the open interest changed by 1 which increased total open position to 8
On 9 Jun ITC was trading at 280.00. The strike last trading price was 42, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jun ITC was trading at 279.45. The strike last trading price was 42, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Jun ITC was trading at 280.70. The strike last trading price was 42, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Jun ITC was trading at 280.30. The strike last trading price was 42, which was 42 higher than the previous day. The implied volatity was 28.2, the open interest changed by 0 which decreased total open position to 7
On 3 Jun ITC was trading at 277.00. The strike last trading price was 41.7, which was 7 higher than the previous day. The implied volatity was 28.2, the open interest changed by 1 which increased total open position to 7
On 2 Jun ITC was trading at 283.25. The strike last trading price was 34.7, which was 5.75 higher than the previous day. The implied volatity was 23.71, the open interest changed by 0 which decreased total open position to 5
On 1 Jun ITC was trading at 279.65. The strike last trading price was 28.95, which was 28.95 higher than the previous day. The implied volatity was 21.99, the open interest changed by 0 which decreased total open position to 5
On 29 May ITC was trading at 286.90. The strike last trading price was 28.95, which was 1.3 higher than the previous day. The implied volatity was 21.99, the open interest changed by -893 which decreased total open position to 0
On 27 May ITC was trading at 291.95. The strike last trading price was 18.05, which was 1.95 higher than the previous day. The implied volatity was 17.5, the open interest changed by 189 which increased total open position to 894
On 26 May ITC was trading at 301.65. The strike last trading price was 18.05, which was 1.95 higher than the previous day. The implied volatity was 17.5, the open interest changed by 189 which increased total open position to 894
On 25 May ITC was trading at 303.95. The strike last trading price was 16, which was -2 lower than the previous day. The implied volatity was 16.35, the open interest changed by 162 which increased total open position to 705
On 22 May ITC was trading at 301.70. The strike last trading price was 17, which was 3 higher than the previous day. The implied volatity was 15.21, the open interest changed by 56 which increased total open position to 542
On 21 May ITC was trading at 308.05. The strike last trading price was 14, which was -1 lower than the previous day. The implied volatity was 18.84, the open interest changed by 63 which increased total open position to 487
On 20 May ITC was trading at 307.55. The strike last trading price was 15.05, which was 2 higher than the previous day. The implied volatity was 21.26, the open interest changed by 47 which increased total open position to 423
On 19 May ITC was trading at 310.30. The strike last trading price was 13.45, which was 0.1 higher than the previous day. The implied volatity was 20.72, the open interest changed by 105 which increased total open position to 376
On 18 May ITC was trading at 310.15. The strike last trading price was 13, which was -0.6 lower than the previous day. The implied volatity was 20.53, the open interest changed by 82 which increased total open position to 271
On 15 May ITC was trading at 309.45. The strike last trading price was 13.6, which was -1.65 lower than the previous day. The implied volatity was 20.32, the open interest changed by 6 which increased total open position to 189
On 14 May ITC was trading at 307.20. The strike last trading price was 15.3, which was -1.7 lower than the previous day. The implied volatity was 20.24, the open interest changed by 79 which increased total open position to 179
On 13 May ITC was trading at 304.45. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 99
On 12 May ITC was trading at 300.70. The strike last trading price was 17, which was 1.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 96
On 11 May ITC was trading at 305.85. The strike last trading price was 15.5, which was 1.75 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 95
On 8 May ITC was trading at 307.45. The strike last trading price was 13.75, which was 13.75 higher than the previous day. The implied volatity was 18.95, the open interest changed by 0 which decreased total open position to 87
On 7 May ITC was trading at 307.40. The strike last trading price was 13.75, which was 0.35 higher than the previous day. The implied volatity was 18.95, the open interest changed by 7 which increased total open position to 85
On 6 May ITC was trading at 310.70. The strike last trading price was 13.4, which was 0.1 higher than the previous day. The implied volatity was 18.96, the open interest changed by 2 which increased total open position to 76
On 5 May ITC was trading at 311.45. The strike last trading price was 13.3, which was 13.3 higher than the previous day. The implied volatity was 19.67, the open interest changed by 0 which decreased total open position to 74
On 4 May ITC was trading at 311.10. The strike last trading price was 13.3, which was 1.8 higher than the previous day. The implied volatity was 19.67, the open interest changed by 69 which increased total open position to 74
On 30 Apr ITC was trading at 314.90. The strike last trading price was 11, which was 0.2 higher than the previous day. The implied volatity was 19.44, the open interest changed by 59 which increased total open position to 64
On 29 Apr ITC was trading at 316.25. The strike last trading price was 10.75, which was -21.05 lower than the previous day. The implied volatity was 19.63, the open interest changed by 1 which increased total open position to 1
On 28 Apr ITC was trading at 304.45. 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 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 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 22 Apr ITC was trading at 305.50. 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 21 Apr ITC was trading at 309.65. 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 20 Apr ITC was trading at 305.00. 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 17 Apr ITC was trading at 306.80. 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 16 Apr ITC was trading at 303.40. 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 15 Apr ITC was trading at 302.05. 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 13 Apr ITC was trading at 298.65. 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 10 Apr ITC was trading at 304.25. 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 9 Apr ITC was trading at 303.00. The strike last trading price was 31.8, 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 31.8, 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 Apr ITC was trading at 298.45. The strike last trading price was 31.8, 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 Apr ITC was trading at 294.85. The strike last trading price was 31.8, 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 Apr ITC was trading at 292.85. The strike last trading price was 31.8, 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
