ITC
Itc Ltd
Historical option data for ITC
24 Apr 2026 01:30 PM IST
| ITC 28-Apr-2026 (4d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00101
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 302.75 | 0.05 | 0 | 60.66 | 4 | -1 | 287 | |||||||||
| 23 Apr | 305.30 | 0.05 | 0 | 54.73 | 43 | 20 | 288 | |||||||||
| 22 Apr | 305.50 | 0.05 | 0 | 50.3 | 130 | -89 | 268 | |||||||||
| 21 Apr | 309.65 | 0.05 | 0 | 42.61 | 389 | -252 | 376 | |||||||||
| 20 Apr | 305.00 | 0.05 | -0.05 | 44.32 | 1 | 0 | 627 | |||||||||
| 17 Apr | 306.80 | 0.1 | 0 | 40.02 | 344 | -271 | 627 | |||||||||
| 16 Apr | 303.40 | 0.1 | 0 | 40.68 | 22 | 0 | 917 | |||||||||
| 15 Apr | 302.05 | 0.1 | -0.04999999999999999 | 39.86 | 1,748 | -650 | 920 | |||||||||
| 13 Apr | 298.65 | 0.15 | 0 | 41.36 | 2,264 | 1,157 | 1,463 | |||||||||
| 10 Apr | 304.25 | 0.15 | -0.05000000000000002 | 33.87 | 100 | -2 | 306 | |||||||||
| 9 Apr | 303.00 | 0.2 | 0 | 35.79 | 33 | -30 | 308 | |||||||||
| 8 Apr | 302.45 | 0.2 | 0.05 | 35.24 | 4 | 0 | 338 | |||||||||
| 7 Apr | 298.45 | 0.15 | 0 | 34.97 | 4 | 0 | 338 | |||||||||
| 6 Apr | 294.85 | 0.15 | 0 | 36.23 | 26 | 9 | 337 | |||||||||
| 2 Apr | 292.85 | 0.15 | -0.05 | 34.46 | 66 | 24 | 328 | |||||||||
| 1 Apr | 291.70 | 0.2 | 0 | 35.25 | 45 | -27 | 305 | |||||||||
| 30 Mar | 287.70 | 0.2 | -0.1 | 35.79 | 35 | -17 | 333 | |||||||||
| 27 Mar | 294.70 | 0.3 | -0.05 | 33.07 | 108 | 49 | 350 | |||||||||
| 25 Mar | 295.70 | 0.3 | -0.1 | 31.43 | 98 | 31 | 300 | |||||||||
| 24 Mar | 291.25 | 0.4 | -0.1 | 34.18 | 13 | 2 | 268 | |||||||||
| 23 Mar | 290.45 | 0.5 | 0.05 | 35.7 | 61 | 6 | 265 | |||||||||
| 20 Mar | 299.95 | 0.45 | -0.1 | 29.33 | 95 | -6 | 259 | |||||||||
| 19 Mar | 298.00 | 0.5 | -0.05 | 29.82 | 114 | 57 | 263 | |||||||||
| 18 Mar | 304.05 | 0.5 | -0.1 | 27.13 | 21 | 8 | 206 | |||||||||
| 17 Mar | 304.85 | 0.6 | -0.15 | 27.51 | 89 | -2 | 197 | |||||||||
| 16 Mar | 308.25 | 0.75 | 0 | 26.97 | 57 | 16 | 198 | |||||||||
| 13 Mar | 301.45 | 0.75 | 0.1 | 28.56 | 136 | 56 | 180 | |||||||||
| 12 Mar | 304.10 | 0.65 | 0 | 26.54 | 182 | -68 | 123 | |||||||||
| 11 Mar | 309.00 | 0.65 | -0.1 | 23.94 | 215 | 105 | 191 | |||||||||
| 10 Mar | 309.05 | 0.75 | -0.1 | 24.12 | 20 | 2 | 87 | |||||||||
| 9 Mar | 306.00 | 0.85 | -0.05 | 26.57 | 22 | -12 | 86 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 309.70 | 0.85 | -0.1 | 23.49 | 19 | 7 | 97 | |||||||||
| 5 Mar | 311.50 | 0.95 | -0.1 | 23.08 | 26 | 2 | 90 | |||||||||
| 4 Mar | 311.95 | 1.05 | 0 | 23.24 | 63 | 14 | 88 | |||||||||
| 2 Mar | 314.90 | 1.05 | -0.1 | 21.54 | 29 | -8 | 73 | |||||||||
| 27 Feb | 313.60 | 1.15 | -0.3 | 21.59 | 44 | 17 | 81 | |||||||||
| 26 Feb | 318.30 | 1.4 | -0.2 | 20.57 | 21 | -2 | 64 | |||||||||
| 25 Feb | 319.75 | 1.55 | -1.1 | 20.62 | 79 | 26 | 67 | |||||||||
| 24 Feb | 323.50 | 2.65 | -0.35 | 21.59 | 30 | 17 | 41 | |||||||||
| 23 Feb | 325.40 | 3 | -0.5 | 21.65 | 13 | 8 | 23 | |||||||||
| 20 Feb | 327.00 | 3.65 | -0.25 | 21.82 | 10 | 5 | 15 | |||||||||
| 19 Feb | 326.00 | 3.85 | -0.65 | 22.83 | 5 | 2 | 10 | |||||||||
| 18 Feb | 332.45 | 4.5 | 0.5 | 20.41 | 11 | 6 | 8 | |||||||||
| 17 Feb | 325.45 | 4 | 0 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 317.95 | 4 | 0 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 313.75 | 4 | 0 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 317.45 | 4 | 0 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 318.25 | 4 | 0 | 25.47 | 1 | 0 | 1 | |||||||||
| 10 Feb | 321.40 | 4 | 1.25 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 322.80 | 4 | 1.25 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 325.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 310.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 313.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 316.65 | 3 | 1.4 | 22.18 | 6 | 0 | 5 | |||||||||
| 2 Feb | 314.70 | 1.6 | -0.45 | 18.68 | 4 | 0 | 1 | |||||||||
For Itc Ltd - strike price 360 expiring on 28APR2026
Delta for 360 CE is 0.01
Historical price for 360 CE is as follows
On 24 Apr ITC was trading at 302.75. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 60.66, the open interest changed by -1 which decreased total open position to 287
On 23 Apr ITC was trading at 305.30. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 54.73, the open interest changed by 20 which increased total open position to 288
On 22 Apr ITC was trading at 305.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 50.3, the open interest changed by -89 which decreased total open position to 268
On 21 Apr ITC was trading at 309.65. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 42.61, the open interest changed by -252 which decreased total open position to 376
On 20 Apr ITC was trading at 305.00. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 44.32, the open interest changed by 0 which decreased total open position to 627
On 17 Apr ITC was trading at 306.80. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 40.02, the open interest changed by -271 which decreased total open position to 627
On 16 Apr ITC was trading at 303.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 40.68, the open interest changed by 0 which decreased total open position to 917
On 15 Apr ITC was trading at 302.05. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 39.86, the open interest changed by -650 which decreased total open position to 920
On 13 Apr ITC was trading at 298.65. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 41.36, the open interest changed by 1157 which increased total open position to 1463
On 10 Apr ITC was trading at 304.25. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 33.87, the open interest changed by -2 which decreased total open position to 306
On 9 Apr ITC was trading at 303.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 35.79, the open interest changed by -30 which decreased total open position to 308
On 8 Apr ITC was trading at 302.45. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 35.24, the open interest changed by 0 which decreased total open position to 338
On 7 Apr ITC was trading at 298.45. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 338
On 6 Apr ITC was trading at 294.85. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 36.23, the open interest changed by 9 which increased total open position to 337
On 2 Apr ITC was trading at 292.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 34.46, the open interest changed by 24 which increased total open position to 328
On 1 Apr ITC was trading at 291.70. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 35.25, the open interest changed by -27 which decreased total open position to 305
On 30 Mar ITC was trading at 287.70. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 35.79, the open interest changed by -17 which decreased total open position to 333
On 27 Mar ITC was trading at 294.70. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 33.07, the open interest changed by 49 which increased total open position to 350
On 25 Mar ITC was trading at 295.70. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 31.43, the open interest changed by 31 which increased total open position to 300
On 24 Mar ITC was trading at 291.25. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 34.18, the open interest changed by 2 which increased total open position to 268
On 23 Mar ITC was trading at 290.45. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 35.7, the open interest changed by 6 which increased total open position to 265
On 20 Mar ITC was trading at 299.95. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 29.33, the open interest changed by -6 which decreased total open position to 259
On 19 Mar ITC was trading at 298.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 29.82, the open interest changed by 57 which increased total open position to 263
On 18 Mar ITC was trading at 304.05. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 27.13, the open interest changed by 8 which increased total open position to 206
On 17 Mar ITC was trading at 304.85. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 27.51, the open interest changed by -2 which decreased total open position to 197
On 16 Mar ITC was trading at 308.25. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 26.97, the open interest changed by 16 which increased total open position to 198
On 13 Mar ITC was trading at 301.45. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 28.56, the open interest changed by 56 which increased total open position to 180
On 12 Mar ITC was trading at 304.10. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 26.54, the open interest changed by -68 which decreased total open position to 123
On 11 Mar ITC was trading at 309.00. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 23.94, the open interest changed by 105 which increased total open position to 191
On 10 Mar ITC was trading at 309.05. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 24.12, the open interest changed by 2 which increased total open position to 87
On 9 Mar ITC was trading at 306.00. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 26.57, the open interest changed by -12 which decreased total open position to 86
On 6 Mar ITC was trading at 309.70. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 23.49, the open interest changed by 7 which increased total open position to 97
On 5 Mar ITC was trading at 311.50. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 23.08, the open interest changed by 2 which increased total open position to 90
On 4 Mar ITC was trading at 311.95. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 23.24, the open interest changed by 14 which increased total open position to 88
On 2 Mar ITC was trading at 314.90. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 21.54, the open interest changed by -8 which decreased total open position to 73
On 27 Feb ITC was trading at 313.60. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 21.59, the open interest changed by 17 which increased total open position to 81
On 26 Feb ITC was trading at 318.30. The strike last trading price was 1.4, which was -0.2 lower than the previous day. The implied volatity was 20.57, the open interest changed by -2 which decreased total open position to 64
On 25 Feb ITC was trading at 319.75. The strike last trading price was 1.55, which was -1.1 lower than the previous day. The implied volatity was 20.62, the open interest changed by 26 which increased total open position to 67
On 24 Feb ITC was trading at 323.50. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was 21.59, the open interest changed by 17 which increased total open position to 41
On 23 Feb ITC was trading at 325.40. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 21.65, the open interest changed by 8 which increased total open position to 23
On 20 Feb ITC was trading at 327.00. The strike last trading price was 3.65, which was -0.25 lower than the previous day. The implied volatity was 21.82, the open interest changed by 5 which increased total open position to 15
On 19 Feb ITC was trading at 326.00. The strike last trading price was 3.85, which was -0.65 lower than the previous day. The implied volatity was 22.83, the open interest changed by 2 which increased total open position to 10
On 18 Feb ITC was trading at 332.45. The strike last trading price was 4.5, which was 0.5 higher than the previous day. The implied volatity was 20.41, the open interest changed by 6 which increased total open position to 8
On 17 Feb ITC was trading at 325.45. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb ITC was trading at 317.95. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb ITC was trading at 313.75. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb ITC was trading at 317.45. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb ITC was trading at 318.25. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 25.47, the open interest changed by 0 which decreased total open position to 1
On 10 Feb ITC was trading at 321.40. The strike last trading price was 4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb ITC was trading at 322.80. The strike last trading price was 4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb ITC was trading at 325.80. 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 5 Feb ITC was trading at 310.20. 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 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 3, which was 1.4 higher than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 5
On 2 Feb ITC was trading at 314.70. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 18.68, the open interest changed by 0 which decreased total open position to 1
| ITC 28-Apr-2026 (4d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -0.15
Gamma: 0.00245
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 302.75 | 57.3 | 2.299999999999997 | 80.7 | 79 | -71 | 170 |
| 23 Apr | 305.30 | 55 | 0.6000000000000014 | 84.42 | 15 | -13 | 242 |
| 22 Apr | 305.50 | 54.3 | 3.4499999999999957 | 57.71 | 7 | -6 | 256 |
| 21 Apr | 309.65 | 50.4 | -4.600000000000001 | 66.01 | 9 | 0 | 263 |
| 20 Apr | 305.00 | 55 | 2.5 | 58.45 | 11 | -10 | 262 |
| 17 Apr | 306.80 | 52.5 | -3.450000000000003 | 39.93 | 90 | 45 | 273 |
| 16 Apr | 303.40 | 56 | -0.25 | 40.69 | 4 | -1 | 227 |
| 15 Apr | 302.05 | 56.25 | -2.3500000000000014 | 36.68 | 16 | 9 | 227 |
| 13 Apr | 298.65 | 58.6 | 3.8500000000000014 | 40.47 | 1 | 0 | 217 |
| 10 Apr | 304.25 | 54.75 | -1.25 | 34.27 | 1 | 0 | 216 |
| 9 Apr | 303.00 | 56 | -0.2 | 46.61 | 2 | -1 | 215 |
| 8 Apr | 302.45 | 57 | -3.45 | 49.94 | 8 | -3 | 217 |
| 7 Apr | 298.45 | 60.4 | -3.6 | 49.93 | 4 | 1 | 221 |
| 6 Apr | 294.85 | 64 | -4.2 | 49.89 | 7 | 1 | 222 |
| 2 Apr | 292.85 | 68.2 | -1.75 | 61.9 | 1 | 0 | 220 |
| 1 Apr | 291.70 | 69.95 | 7.3 | - | 0 | 0 | 220 |
| 30 Mar | 287.70 | 69.95 | 7.3 | 50.17 | 63 | 58 | 216 |
| 27 Mar | 294.70 | 62.5 | 0.85 | 30.88 | 84 | 80 | 157 |
| 25 Mar | 295.70 | 61.65 | -3.4 | 36.97 | 38 | 31 | 75 |
| 24 Mar | 291.25 | 65.05 | -1.55 | 38.74 | 11 | 10 | 43 |
| 23 Mar | 290.45 | 66.6 | 11.6 | 38.05 | 8 | 7 | 32 |
| 20 Mar | 299.95 | 55 | -5 | 19.54 | 6 | 3 | 24 |
| 19 Mar | 298.00 | 60 | 7 | 45.61 | 7 | 5 | 19 |
| 18 Mar | 304.05 | 53 | 1 | 31.45 | 6 | 4 | 12 |
| 17 Mar | 304.85 | 52 | -2.5 | 27.23 | 3 | 0 | 5 |
| 16 Mar | 308.25 | 54.5 | 6 | - | 3 | 3 | 0 |
| 13 Mar | 301.45 | 54.5 | 6 | 28.32 | 3 | 0 | 0 |
| 12 Mar | 304.10 | 48.5 | 4.8 | - | 0 | 0 | 2 |
| 11 Mar | 309.00 | 48.5 | 4.8 | 32.99 | 2 | 1 | 1 |
| 10 Mar | 309.05 | 43.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 306.00 | 43.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 309.70 | 43.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 311.50 | 43.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 311.95 | 43.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 314.90 | 43.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 313.60 | 43.7 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 318.30 | 43.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 319.75 | 43.7 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 323.50 | 43.7 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 325.40 | 43.7 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 327.00 | 43.7 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 326.00 | 43.7 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 332.45 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 325.45 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 317.95 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 313.75 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 317.45 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 318.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 321.40 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 322.80 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 325.80 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 310.20 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 313.85 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 316.65 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 314.70 | 0 | 0 | - | 0 | 0 | 0 |
For Itc Ltd - strike price 360 expiring on 28APR2026
Delta for 360 PE is -0.97
Historical price for 360 PE is as follows
On 24 Apr ITC was trading at 302.75. The strike last trading price was 57.3, which was 2.299999999999997 higher than the previous day. The implied volatity was 80.7, the open interest changed by -71 which decreased total open position to 170
On 23 Apr ITC was trading at 305.30. The strike last trading price was 55, which was 0.6000000000000014 higher than the previous day. The implied volatity was 84.42, the open interest changed by -13 which decreased total open position to 242
On 22 Apr ITC was trading at 305.50. The strike last trading price was 54.3, which was 3.4499999999999957 higher than the previous day. The implied volatity was 57.71, the open interest changed by -6 which decreased total open position to 256
On 21 Apr ITC was trading at 309.65. The strike last trading price was 50.4, which was -4.600000000000001 lower than the previous day. The implied volatity was 66.01, the open interest changed by 0 which decreased total open position to 263
On 20 Apr ITC was trading at 305.00. The strike last trading price was 55, which was 2.5 higher than the previous day. The implied volatity was 58.45, the open interest changed by -10 which decreased total open position to 262
On 17 Apr ITC was trading at 306.80. The strike last trading price was 52.5, which was -3.450000000000003 lower than the previous day. The implied volatity was 39.93, the open interest changed by 45 which increased total open position to 273
On 16 Apr ITC was trading at 303.40. The strike last trading price was 56, which was -0.25 lower than the previous day. The implied volatity was 40.69, the open interest changed by -1 which decreased total open position to 227
On 15 Apr ITC was trading at 302.05. The strike last trading price was 56.25, which was -2.3500000000000014 lower than the previous day. The implied volatity was 36.68, the open interest changed by 9 which increased total open position to 227
On 13 Apr ITC was trading at 298.65. The strike last trading price was 58.6, which was 3.8500000000000014 higher than the previous day. The implied volatity was 40.47, the open interest changed by 0 which decreased total open position to 217
On 10 Apr ITC was trading at 304.25. The strike last trading price was 54.75, which was -1.25 lower than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 216
On 9 Apr ITC was trading at 303.00. The strike last trading price was 56, which was -0.2 lower than the previous day. The implied volatity was 46.61, the open interest changed by -1 which decreased total open position to 215
On 8 Apr ITC was trading at 302.45. The strike last trading price was 57, which was -3.45 lower than the previous day. The implied volatity was 49.94, the open interest changed by -3 which decreased total open position to 217
On 7 Apr ITC was trading at 298.45. The strike last trading price was 60.4, which was -3.6 lower than the previous day. The implied volatity was 49.93, the open interest changed by 1 which increased total open position to 221
On 6 Apr ITC was trading at 294.85. The strike last trading price was 64, which was -4.2 lower than the previous day. The implied volatity was 49.89, the open interest changed by 1 which increased total open position to 222
On 2 Apr ITC was trading at 292.85. The strike last trading price was 68.2, which was -1.75 lower than the previous day. The implied volatity was 61.9, the open interest changed by 0 which decreased total open position to 220
On 1 Apr ITC was trading at 291.70. The strike last trading price was 69.95, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 30 Mar ITC was trading at 287.70. The strike last trading price was 69.95, which was 7.3 higher than the previous day. The implied volatity was 50.17, the open interest changed by 58 which increased total open position to 216
On 27 Mar ITC was trading at 294.70. The strike last trading price was 62.5, which was 0.85 higher than the previous day. The implied volatity was 30.88, the open interest changed by 80 which increased total open position to 157
On 25 Mar ITC was trading at 295.70. The strike last trading price was 61.65, which was -3.4 lower than the previous day. The implied volatity was 36.97, the open interest changed by 31 which increased total open position to 75
On 24 Mar ITC was trading at 291.25. The strike last trading price was 65.05, which was -1.55 lower than the previous day. The implied volatity was 38.74, the open interest changed by 10 which increased total open position to 43
On 23 Mar ITC was trading at 290.45. The strike last trading price was 66.6, which was 11.6 higher than the previous day. The implied volatity was 38.05, the open interest changed by 7 which increased total open position to 32
On 20 Mar ITC was trading at 299.95. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was 19.54, the open interest changed by 3 which increased total open position to 24
On 19 Mar ITC was trading at 298.00. The strike last trading price was 60, which was 7 higher than the previous day. The implied volatity was 45.61, the open interest changed by 5 which increased total open position to 19
On 18 Mar ITC was trading at 304.05. The strike last trading price was 53, which was 1 higher than the previous day. The implied volatity was 31.45, the open interest changed by 4 which increased total open position to 12
On 17 Mar ITC was trading at 304.85. The strike last trading price was 52, which was -2.5 lower than the previous day. The implied volatity was 27.23, the open interest changed by 0 which decreased total open position to 5
On 16 Mar ITC was trading at 308.25. The strike last trading price was 54.5, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 13 Mar ITC was trading at 301.45. The strike last trading price was 54.5, which was 6 higher than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ITC was trading at 304.10. The strike last trading price was 48.5, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar ITC was trading at 309.00. The strike last trading price was 48.5, which was 4.8 higher than the previous day. The implied volatity was 32.99, the open interest changed by 1 which increased total open position to 1
On 10 Mar ITC was trading at 309.05. The strike last trading price was 43.7, 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 Mar ITC was trading at 306.00. The strike last trading price was 43.7, 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 Mar ITC was trading at 309.70. The strike last trading price was 43.7, 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 Mar ITC was trading at 311.50. The strike last trading price was 43.7, 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 Mar ITC was trading at 311.95. The strike last trading price was 43.7, 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 Mar ITC was trading at 314.90. The strike last trading price was 43.7, 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 Feb ITC was trading at 313.60. The strike last trading price was 43.7, 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 26 Feb ITC was trading at 318.30. The strike last trading price was 43.7, 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 25 Feb ITC was trading at 319.75. The strike last trading price was 43.7, 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 Feb ITC was trading at 323.50. The strike last trading price was 43.7, 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 Feb ITC was trading at 325.40. The strike last trading price was 43.7, 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 Feb ITC was trading at 327.00. The strike last trading price was 43.7, 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 Feb ITC was trading at 326.00. The strike last trading price was 43.7, 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 18 Feb ITC was trading at 332.45. 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 17 Feb ITC was trading at 325.45. 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 16 Feb ITC was trading at 317.95. 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 Feb ITC was trading at 313.75. 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 12 Feb ITC was trading at 317.45. 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 11 Feb ITC was trading at 318.25. 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 10 Feb ITC was trading at 321.40. 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 9 Feb ITC was trading at 322.80. 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 6 Feb ITC was trading at 325.80. 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 5 Feb ITC was trading at 310.20. 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 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 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 2 Feb ITC was trading at 314.70. 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
