ITC

Itc Ltd

401.05 -1.25 (-0.31%)

L: 400 H: 404.5

Back to Option Chain

Historical option data for ITC
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ITC 30-DEC-2025 400 CE
Delta: 0.63 Vega: 0.36 Theta: -0.17 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	6.6 ₹ 10,560	-0.4 -640.00	12.07	2,569 41,10,400	144 2,30,400	2,235 35,76,000
8 Dec	402.30	6.75 ₹ 10,800	-1.95 -3120.00	10.69	2,411 38,57,600	62 99,200	2,101 33,61,600
5 Dec	404.95	8.75 ₹ 14,000	0.65 1040.00	9.75	2,492 39,87,200	-303 -4,84,800	2,046 32,73,600
4 Dec	403.05	8.15 ₹ 13,040	1.15 1840.00	10.47	2,276 36,41,600	-281 -4,49,600	2,356 37,69,600
3 Dec	400.50	7.2 ₹ 11,520	-0.35 -560.00	11.95	3,384 54,14,400	263 4,20,800	2,635 42,16,000
2 Dec	400.95	7.7 ₹ 12,320	-1.75 -2800.00	11.25	2,480 39,68,000	298 4,76,800	2,378 38,04,800
1 Dec	404.25	9.55 ₹ 15,280	0.1 160.00	11.46	6,101 97,61,600	137 2,19,200	2,097 33,55,200
28 Nov	404.25	9.3 ₹ 14,880	-0.25 -400.00	9.17	1,260 20,16,000	4 6,400	1,954 31,26,400
27 Nov	404.30	10 ₹ 16,000	0.9 1440.00	9.23	1,810 28,96,000	89 1,42,400	1,952 31,23,200
26 Nov	402.30	9.2 ₹ 14,720	0.7 1120.00	11.34	1,759 28,14,400	368 5,88,800	1,863 29,80,800
25 Nov	400.80	8.3 ₹ 13,280	-2.2 -3520.00	12.10	1,808 28,92,800	559 8,94,400	1,460 23,36,000
24 Nov	403.55	10.65 ₹ 17,040	-3.05 -4880.00	11.68	390 6,24,000	97 1,55,200	892 14,27,200
21 Nov	407.85	13.65 ₹ 21,840	1.4 2240.00	10.45	424 6,78,400	7 11,200	812 12,99,200
20 Nov	405.45	12.05 ₹ 19,280	0.7 1120.00	10.87	537 8,59,200	-47 -75,200	812 12,99,200
19 Nov	403.55	11.3 ₹ 18,080	-1.95 -3120.00	11.99	514 8,22,400	255 4,08,000	859 13,74,400
18 Nov	405.85	13.1 ₹ 20,960	-1.7 -2720.00	12.46	235 3,76,000	55 88,000	603 9,64,800
17 Nov	407.10	14.9 ₹ 23,840	-0.15 -240.00	13.16	292 4,67,200	131 2,09,600	545 8,72,000
14 Nov	408.15	15.3 ₹ 24,480	1.25 2000.00	11.74	287 4,59,200	110 1,76,000	414 6,62,400
13 Nov	405.70	14.5 ₹ 23,200	-0.6 -960.00	12.66	60 96,000	32 51,200	304 4,86,400
12 Nov	407.00	15.1 ₹ 24,160	0.35 560.00	12.18	53 84,800	21 33,600	272 4,35,200

11 Nov	406.85	14.75 ₹ 23,600	-0.15 -240.00	11.43	39 62,400	2 3,200	232 3,71,200
10 Nov	405.55	14.9 ₹ 23,840	0.85 1360.00	13.36	34 54,400	13 20,800	228 3,64,800
7 Nov	404.05	14.05 ₹ 22,480	-3.15 -5040.00	13.11	168 2,68,800	112 1,79,200	215 3,44,000
6 Nov	407.50	17.35 ₹ 27,760	-0.35 -560.00	13.39	102 1,63,200	10 16,000	118 1,88,800
4 Nov	408.90	17.7 ₹ 28,320	-4.8 -7680.00	13.06	57 91,200	44 70,400	104 1,66,400
3 Nov	413.95	22.5 ₹ 36,000	-5.4 -8640.00	14.18	11 17,600	7 11,200	60 96,000
31 Oct	420.35	27.9 ₹ 44,640	2.55 4080.00	-	26 41,600	-4 -6,400	53 84,800
30 Oct	418.75	25.35 ₹ 40,560	-2.1 -3360.00	-	6 9,600	5 8,000	58 92,800
29 Oct	421.60	27.45 ₹ 43,920	1.75 2800.00	-	6 9,600	-2 -3,200	53 84,800
28 Oct	417.90	25.7 ₹ 41,120	-2.55 -4080.00	11.75	29 46,400	17 27,200	54 86,400
27 Oct	420.65	28.25 ₹ 45,200	2.4 3840.00	9.64	3 4,800	0 0	37 59,200
24 Oct	416.80	25.9 ₹ 41,440	1.85 2960.00	10.93	3 4,800	1 1,600	37 59,200
23 Oct	415.95	24.05 ₹ 38,480	1.5 2400.00	8.83	26 41,600	-5 -8,000	35 56,000
21 Oct	412.85	22.55 ₹ 36,080	0.65 1040.00	-	0 0	6 9,600	0 0
20 Oct	413.05	22.55 ₹ 36,080	0.65 1040.00	12.67	19 30,400	6 9,600	40 64,000
17 Oct	412.15	21.9 ₹ 35,040	3.45 5520.00	12.56	24 38,400	-3 -4,800	34 54,400
16 Oct	405.15	18.5 ₹ 29,600	3.1 4960.00	14.20	14 22,400	-5 -8,000	33 52,800
15 Oct	399.90	15.4 ₹ 24,640	1.45 2320.00	-	3 4,800	-1 -1,600	37 59,200
14 Oct	396.80	13.95 ₹ 22,320	-1.05 -1680.00	15.78	24 38,400	15 24,000	38 60,800
13 Oct	399.25	15 ₹ 24,000	-1 -1600.00	14.55	18 28,800	17 27,200	22 35,200
10 Oct	402.80	16 ₹ 25,600	-4.1 -6560.00	-	0 0	5 8,000	0 0
9 Oct	399.90	16 ₹ 25,600	-4.1 -6560.00	14.92	5 8,000	3 4,800	3 4,800
8 Oct	399.75	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
7 Oct	399.80	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
6 Oct	400.75	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 400 expiring on 30DEC2025

Delta for 400 CE is 0.63

Historical price for 400 CE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 6.6, which was -0.4 lower than the previous day. The implied volatity was 12.07, the open interest changed by 144 which increased total open position to 2235

On 8 Dec ITC was trading at 402.30. The strike last trading price was 6.75, which was -1.95 lower than the previous day. The implied volatity was 10.69, the open interest changed by 62 which increased total open position to 2101

On 5 Dec ITC was trading at 404.95. The strike last trading price was 8.75, which was 0.65 higher than the previous day. The implied volatity was 9.75, the open interest changed by -303 which decreased total open position to 2046

On 4 Dec ITC was trading at 403.05. The strike last trading price was 8.15, which was 1.15 higher than the previous day. The implied volatity was 10.47, the open interest changed by -281 which decreased total open position to 2356

On 3 Dec ITC was trading at 400.50. The strike last trading price was 7.2, which was -0.35 lower than the previous day. The implied volatity was 11.95, the open interest changed by 263 which increased total open position to 2635

On 2 Dec ITC was trading at 400.95. The strike last trading price was 7.7, which was -1.75 lower than the previous day. The implied volatity was 11.25, the open interest changed by 298 which increased total open position to 2378

On 1 Dec ITC was trading at 404.25. The strike last trading price was 9.55, which was 0.1 higher than the previous day. The implied volatity was 11.46, the open interest changed by 137 which increased total open position to 2097

On 28 Nov ITC was trading at 404.25. The strike last trading price was 9.3, which was -0.25 lower than the previous day. The implied volatity was 9.17, the open interest changed by 4 which increased total open position to 1954

On 27 Nov ITC was trading at 404.30. The strike last trading price was 10, which was 0.9 higher than the previous day. The implied volatity was 9.23, the open interest changed by 89 which increased total open position to 1952

On 26 Nov ITC was trading at 402.30. The strike last trading price was 9.2, which was 0.7 higher than the previous day. The implied volatity was 11.34, the open interest changed by 368 which increased total open position to 1863

On 25 Nov ITC was trading at 400.80. The strike last trading price was 8.3, which was -2.2 lower than the previous day. The implied volatity was 12.10, the open interest changed by 559 which increased total open position to 1460

On 24 Nov ITC was trading at 403.55. The strike last trading price was 10.65, which was -3.05 lower than the previous day. The implied volatity was 11.68, the open interest changed by 97 which increased total open position to 892

On 21 Nov ITC was trading at 407.85. The strike last trading price was 13.65, which was 1.4 higher than the previous day. The implied volatity was 10.45, the open interest changed by 7 which increased total open position to 812

On 20 Nov ITC was trading at 405.45. The strike last trading price was 12.05, which was 0.7 higher than the previous day. The implied volatity was 10.87, the open interest changed by -47 which decreased total open position to 812

On 19 Nov ITC was trading at 403.55. The strike last trading price was 11.3, which was -1.95 lower than the previous day. The implied volatity was 11.99, the open interest changed by 255 which increased total open position to 859

On 18 Nov ITC was trading at 405.85. The strike last trading price was 13.1, which was -1.7 lower than the previous day. The implied volatity was 12.46, the open interest changed by 55 which increased total open position to 603

On 17 Nov ITC was trading at 407.10. The strike last trading price was 14.9, which was -0.15 lower than the previous day. The implied volatity was 13.16, the open interest changed by 131 which increased total open position to 545

On 14 Nov ITC was trading at 408.15. The strike last trading price was 15.3, which was 1.25 higher than the previous day. The implied volatity was 11.74, the open interest changed by 110 which increased total open position to 414

On 13 Nov ITC was trading at 405.70. The strike last trading price was 14.5, which was -0.6 lower than the previous day. The implied volatity was 12.66, the open interest changed by 32 which increased total open position to 304

On 12 Nov ITC was trading at 407.00. The strike last trading price was 15.1, which was 0.35 higher than the previous day. The implied volatity was 12.18, the open interest changed by 21 which increased total open position to 272

On 11 Nov ITC was trading at 406.85. The strike last trading price was 14.75, which was -0.15 lower than the previous day. The implied volatity was 11.43, the open interest changed by 2 which increased total open position to 232

On 10 Nov ITC was trading at 405.55. The strike last trading price was 14.9, which was 0.85 higher than the previous day. The implied volatity was 13.36, the open interest changed by 13 which increased total open position to 228

On 7 Nov ITC was trading at 404.05. The strike last trading price was 14.05, which was -3.15 lower than the previous day. The implied volatity was 13.11, the open interest changed by 112 which increased total open position to 215

On 6 Nov ITC was trading at 407.50. The strike last trading price was 17.35, which was -0.35 lower than the previous day. The implied volatity was 13.39, the open interest changed by 10 which increased total open position to 118

On 4 Nov ITC was trading at 408.90. The strike last trading price was 17.7, which was -4.8 lower than the previous day. The implied volatity was 13.06, the open interest changed by 44 which increased total open position to 104

On 3 Nov ITC was trading at 413.95. The strike last trading price was 22.5, which was -5.4 lower than the previous day. The implied volatity was 14.18, the open interest changed by 7 which increased total open position to 60

On 31 Oct ITC was trading at 420.35. The strike last trading price was 27.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 53

On 30 Oct ITC was trading at 418.75. The strike last trading price was 25.35, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 58

On 29 Oct ITC was trading at 421.60. The strike last trading price was 27.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 53

On 28 Oct ITC was trading at 417.90. The strike last trading price was 25.7, which was -2.55 lower than the previous day. The implied volatity was 11.75, the open interest changed by 17 which increased total open position to 54

On 27 Oct ITC was trading at 420.65. The strike last trading price was 28.25, which was 2.4 higher than the previous day. The implied volatity was 9.64, the open interest changed by 0 which decreased total open position to 37

On 24 Oct ITC was trading at 416.80. The strike last trading price was 25.9, which was 1.85 higher than the previous day. The implied volatity was 10.93, the open interest changed by 1 which increased total open position to 37

On 23 Oct ITC was trading at 415.95. The strike last trading price was 24.05, which was 1.5 higher than the previous day. The implied volatity was 8.83, the open interest changed by -5 which decreased total open position to 35

On 21 Oct ITC was trading at 412.85. The strike last trading price was 22.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 20 Oct ITC was trading at 413.05. The strike last trading price was 22.55, which was 0.65 higher than the previous day. The implied volatity was 12.67, the open interest changed by 6 which increased total open position to 40

On 17 Oct ITC was trading at 412.15. The strike last trading price was 21.9, which was 3.45 higher than the previous day. The implied volatity was 12.56, the open interest changed by -3 which decreased total open position to 34

On 16 Oct ITC was trading at 405.15. The strike last trading price was 18.5, which was 3.1 higher than the previous day. The implied volatity was 14.20, the open interest changed by -5 which decreased total open position to 33

On 15 Oct ITC was trading at 399.90. The strike last trading price was 15.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37

On 14 Oct ITC was trading at 396.80. The strike last trading price was 13.95, which was -1.05 lower than the previous day. The implied volatity was 15.78, the open interest changed by 15 which increased total open position to 38

On 13 Oct ITC was trading at 399.25. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was 14.55, the open interest changed by 17 which increased total open position to 22

On 10 Oct ITC was trading at 402.80. The strike last trading price was 16, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 9 Oct ITC was trading at 399.90. The strike last trading price was 16, which was -4.1 lower than the previous day. The implied volatity was 14.92, the open interest changed by 3 which increased total open position to 3

On 8 Oct ITC was trading at 399.75. The strike last trading price was 20.1, 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

On 7 Oct ITC was trading at 399.80. The strike last trading price was 20.1, 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

On 6 Oct ITC was trading at 400.75. The strike last trading price was 20.1, 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

ITC 30DEC2025 400 PE
Delta: -0.39 Vega: 0.37 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	3.7 ₹ 5,920	0.15 240.00	13.82	3,148 50,36,800	-31 -49,600	3,303 52,84,800
8 Dec	402.30	3.7 ₹ 5,920	1.2 1920.00	14.38	3,500 56,00,000	-234 -3,74,400	3,346 53,53,600
5 Dec	404.95	2.4 ₹ 3,840	-1 -1600.00	12.60	2,877 46,03,200	-124 -1,98,400	3,589 57,42,400
4 Dec	403.05	3.25 ₹ 5,200	-1.45 -2320.00	13.60	2,138 34,20,800	43 68,800	3,712 59,39,200
3 Dec	400.50	4.55 ₹ 7,280	-0.2 -320.00	14.34	3,589 57,42,400	334 5,34,400	3,669 58,70,400
2 Dec	400.95	4.6 ₹ 7,360	1 1600.00	15.21	4,313 69,00,800	-110 -1,76,000	3,331 53,29,600
1 Dec	404.25	3.5 ₹ 5,600	0.45 720.00	14.39	11,349 1,81,58,400	860 13,76,000	3,459 55,34,400
28 Nov	404.25	3.1 ₹ 4,960	0.1 160.00	13.19	1,618 25,88,800	618 9,88,800	2,598 41,56,800
27 Nov	404.30	2.7 ₹ 4,320	-0.95 -1520.00	12.59	1,528 24,44,800	71 1,13,600	1,978 31,64,800
26 Nov	402.30	3.65 ₹ 5,840	-0.9 -1440.00	12.94	1,463 23,40,800	132 2,11,200	1,912 30,59,200
25 Nov	400.80	4.8 ₹ 7,680	1.2 1920.00	13.61	2,398 38,36,800	537 8,59,200	1,764 28,22,400
24 Nov	403.55	3.55 ₹ 5,680	1.05 1680.00	13.55	661 10,57,600	164 2,62,400	1,221 19,53,600
21 Nov	407.85	2.55 ₹ 4,080	-1 -1600.00	13.45	417 6,67,200	-55 -88,000	1,058 16,92,800
20 Nov	405.45	3.55 ₹ 5,680	-0.6 -960.00	14.18	354 5,66,400	69 1,10,400	1,113 17,80,800
19 Nov	403.55	4.1 ₹ 6,560	0.15 240.00	14.01	547 8,75,200	145 2,32,000	1,048 16,76,800
18 Nov	405.85	3.9 ₹ 6,240	0.25 400.00	14.78	252 4,03,200	105 1,68,000	903 14,44,800
17 Nov	407.10	3.6 ₹ 5,760	-0.1 -160.00	15.12	372 5,95,200	157 2,51,200	797 12,75,200
14 Nov	408.15	3.7 ₹ 5,920	-0.5 -800.00	15.45	350 5,60,000	84 1,34,400	640 10,24,000
13 Nov	405.70	4.05 ₹ 6,480	0.55 880.00	15.07	153 2,44,800	31 49,600	555 8,88,000
12 Nov	407.00	3.5 ₹ 5,600	-0.3 -480.00	14.37	197 3,15,200	77 1,23,200	525 8,40,000
11 Nov	406.85	3.8 ₹ 6,080	-0.5 -800.00	14.78	47 75,200	8 12,800	446 7,13,600
10 Nov	405.55	4.3 ₹ 6,880	-0.8 -1280.00	15.02	26 41,600	7 11,200	437 6,99,200
7 Nov	404.05	5.15 ₹ 8,240	1.05 1680.00	15.44	137 2,19,200	29 46,400	430 6,88,000
6 Nov	407.50	3.85 ₹ 6,160	0 0.00	15.15	161 2,57,600	92 1,47,200	401 6,41,600
4 Nov	408.90	3.8 ₹ 6,080	0.9 1440.00	15.05	118 1,88,800	50 80,000	309 4,94,400
3 Nov	413.95	2.85 ₹ 4,560	0.8 1280.00	15.42	116 1,85,600	67 1,07,200	258 4,12,800
31 Oct	420.35	2.05 ₹ 3,280	-0.6 -960.00	-	62 99,200	9 14,400	192 3,07,200
30 Oct	418.75	2.75 ₹ 4,400	0.35 560.00	17.05	113 1,80,800	2 3,200	176 2,81,600
29 Oct	421.60	2.3 ₹ 3,680	-0.5 -800.00	16.81	75 1,20,000	-19 -30,400	173 2,76,800
28 Oct	417.90	2.8 ₹ 4,480	0 0.00	16.39	25 40,000	14 22,400	191 3,05,600
27 Oct	420.65	2.8 ₹ 4,480	-0.3 -480.00	17.52	20 32,000	10 16,000	176 2,81,600
24 Oct	416.80	3.1 ₹ 4,960	-0.6 -960.00	16.70	9 14,400	6 9,600	166 2,65,600
23 Oct	415.95	3.7 ₹ 5,920	-0.4 -640.00	17.22	50 80,000	19 30,400	160 2,56,000
21 Oct	412.85	4.2 ₹ 6,720	0.05 80.00	16.47	11 17,600	3 4,800	139 2,22,400
20 Oct	413.05	4.15 ₹ 6,640	0.5 800.00	16.36	43 68,800	30 48,000	133 2,12,800
17 Oct	412.15	3.85 ₹ 6,160	-2.5 -4000.00	15.15	57 91,200	38 60,800	104 1,66,400
16 Oct	405.15	6.2 ₹ 9,920	-2.25 -3600.00	16.40	19 30,400	-11 -17,600	65 1,04,000
15 Oct	399.90	8.45 ₹ 13,520	-1.45 -2320.00	-	11 17,600	-2 -3,200	76 1,21,600
14 Oct	396.80	10 ₹ 16,000	1.7 2720.00	16.97	16 25,600	14 22,400	77 1,23,200
13 Oct	399.25	8.25 ₹ 13,200	0.65 1040.00	16.13	8 12,800	4 6,400	61 97,600
10 Oct	402.80	7.6 ₹ 12,160	-0.9 -1440.00	16.78	12 19,200	-4 -6,400	59 94,400
9 Oct	399.90	8.5 ₹ 13,600	-1.3 -2080.00	16.27	1 1,600	0 0	63 1,00,800
8 Oct	399.75	9.8 ₹ 15,680	0.85 1360.00	18.13	20 32,000	1 1,600	61 97,600
7 Oct	399.80	8.95 ₹ 14,320	0.15 240.00	17.13	43 68,800	22 35,200	61 97,600
6 Oct	400.75	8.8 ₹ 14,080	-3.7 -5920.00	17.54	40 64,000	39 62,400	39 62,400

For Itc Ltd - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -0.39

Historical price for 400 PE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was 13.82, the open interest changed by -31 which decreased total open position to 3303

On 8 Dec ITC was trading at 402.30. The strike last trading price was 3.7, which was 1.2 higher than the previous day. The implied volatity was 14.38, the open interest changed by -234 which decreased total open position to 3346

On 5 Dec ITC was trading at 404.95. The strike last trading price was 2.4, which was -1 lower than the previous day. The implied volatity was 12.60, the open interest changed by -124 which decreased total open position to 3589

On 4 Dec ITC was trading at 403.05. The strike last trading price was 3.25, which was -1.45 lower than the previous day. The implied volatity was 13.60, the open interest changed by 43 which increased total open position to 3712

On 3 Dec ITC was trading at 400.50. The strike last trading price was 4.55, which was -0.2 lower than the previous day. The implied volatity was 14.34, the open interest changed by 334 which increased total open position to 3669

On 2 Dec ITC was trading at 400.95. The strike last trading price was 4.6, which was 1 higher than the previous day. The implied volatity was 15.21, the open interest changed by -110 which decreased total open position to 3331

On 1 Dec ITC was trading at 404.25. The strike last trading price was 3.5, which was 0.45 higher than the previous day. The implied volatity was 14.39, the open interest changed by 860 which increased total open position to 3459

On 28 Nov ITC was trading at 404.25. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 13.19, the open interest changed by 618 which increased total open position to 2598

On 27 Nov ITC was trading at 404.30. The strike last trading price was 2.7, which was -0.95 lower than the previous day. The implied volatity was 12.59, the open interest changed by 71 which increased total open position to 1978

On 26 Nov ITC was trading at 402.30. The strike last trading price was 3.65, which was -0.9 lower than the previous day. The implied volatity was 12.94, the open interest changed by 132 which increased total open position to 1912

On 25 Nov ITC was trading at 400.80. The strike last trading price was 4.8, which was 1.2 higher than the previous day. The implied volatity was 13.61, the open interest changed by 537 which increased total open position to 1764

On 24 Nov ITC was trading at 403.55. The strike last trading price was 3.55, which was 1.05 higher than the previous day. The implied volatity was 13.55, the open interest changed by 164 which increased total open position to 1221

On 21 Nov ITC was trading at 407.85. The strike last trading price was 2.55, which was -1 lower than the previous day. The implied volatity was 13.45, the open interest changed by -55 which decreased total open position to 1058

On 20 Nov ITC was trading at 405.45. The strike last trading price was 3.55, which was -0.6 lower than the previous day. The implied volatity was 14.18, the open interest changed by 69 which increased total open position to 1113

On 19 Nov ITC was trading at 403.55. The strike last trading price was 4.1, which was 0.15 higher than the previous day. The implied volatity was 14.01, the open interest changed by 145 which increased total open position to 1048

On 18 Nov ITC was trading at 405.85. The strike last trading price was 3.9, which was 0.25 higher than the previous day. The implied volatity was 14.78, the open interest changed by 105 which increased total open position to 903

On 17 Nov ITC was trading at 407.10. The strike last trading price was 3.6, which was -0.1 lower than the previous day. The implied volatity was 15.12, the open interest changed by 157 which increased total open position to 797

On 14 Nov ITC was trading at 408.15. The strike last trading price was 3.7, which was -0.5 lower than the previous day. The implied volatity was 15.45, the open interest changed by 84 which increased total open position to 640

On 13 Nov ITC was trading at 405.70. The strike last trading price was 4.05, which was 0.55 higher than the previous day. The implied volatity was 15.07, the open interest changed by 31 which increased total open position to 555

On 12 Nov ITC was trading at 407.00. The strike last trading price was 3.5, which was -0.3 lower than the previous day. The implied volatity was 14.37, the open interest changed by 77 which increased total open position to 525

On 11 Nov ITC was trading at 406.85. The strike last trading price was 3.8, which was -0.5 lower than the previous day. The implied volatity was 14.78, the open interest changed by 8 which increased total open position to 446

On 10 Nov ITC was trading at 405.55. The strike last trading price was 4.3, which was -0.8 lower than the previous day. The implied volatity was 15.02, the open interest changed by 7 which increased total open position to 437

On 7 Nov ITC was trading at 404.05. The strike last trading price was 5.15, which was 1.05 higher than the previous day. The implied volatity was 15.44, the open interest changed by 29 which increased total open position to 430

On 6 Nov ITC was trading at 407.50. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 15.15, the open interest changed by 92 which increased total open position to 401

On 4 Nov ITC was trading at 408.90. The strike last trading price was 3.8, which was 0.9 higher than the previous day. The implied volatity was 15.05, the open interest changed by 50 which increased total open position to 309

On 3 Nov ITC was trading at 413.95. The strike last trading price was 2.85, which was 0.8 higher than the previous day. The implied volatity was 15.42, the open interest changed by 67 which increased total open position to 258

On 31 Oct ITC was trading at 420.35. The strike last trading price was 2.05, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 192

On 30 Oct ITC was trading at 418.75. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was 17.05, the open interest changed by 2 which increased total open position to 176

On 29 Oct ITC was trading at 421.60. The strike last trading price was 2.3, which was -0.5 lower than the previous day. The implied volatity was 16.81, the open interest changed by -19 which decreased total open position to 173

On 28 Oct ITC was trading at 417.90. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 16.39, the open interest changed by 14 which increased total open position to 191

On 27 Oct ITC was trading at 420.65. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 17.52, the open interest changed by 10 which increased total open position to 176

On 24 Oct ITC was trading at 416.80. The strike last trading price was 3.1, which was -0.6 lower than the previous day. The implied volatity was 16.70, the open interest changed by 6 which increased total open position to 166

On 23 Oct ITC was trading at 415.95. The strike last trading price was 3.7, which was -0.4 lower than the previous day. The implied volatity was 17.22, the open interest changed by 19 which increased total open position to 160

On 21 Oct ITC was trading at 412.85. The strike last trading price was 4.2, which was 0.05 higher than the previous day. The implied volatity was 16.47, the open interest changed by 3 which increased total open position to 139

On 20 Oct ITC was trading at 413.05. The strike last trading price was 4.15, which was 0.5 higher than the previous day. The implied volatity was 16.36, the open interest changed by 30 which increased total open position to 133

On 17 Oct ITC was trading at 412.15. The strike last trading price was 3.85, which was -2.5 lower than the previous day. The implied volatity was 15.15, the open interest changed by 38 which increased total open position to 104

On 16 Oct ITC was trading at 405.15. The strike last trading price was 6.2, which was -2.25 lower than the previous day. The implied volatity was 16.40, the open interest changed by -11 which decreased total open position to 65

On 15 Oct ITC was trading at 399.90. The strike last trading price was 8.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 76

On 14 Oct ITC was trading at 396.80. The strike last trading price was 10, which was 1.7 higher than the previous day. The implied volatity was 16.97, the open interest changed by 14 which increased total open position to 77

On 13 Oct ITC was trading at 399.25. The strike last trading price was 8.25, which was 0.65 higher than the previous day. The implied volatity was 16.13, the open interest changed by 4 which increased total open position to 61

On 10 Oct ITC was trading at 402.80. The strike last trading price was 7.6, which was -0.9 lower than the previous day. The implied volatity was 16.78, the open interest changed by -4 which decreased total open position to 59

On 9 Oct ITC was trading at 399.90. The strike last trading price was 8.5, which was -1.3 lower than the previous day. The implied volatity was 16.27, the open interest changed by 0 which decreased total open position to 63

On 8 Oct ITC was trading at 399.75. The strike last trading price was 9.8, which was 0.85 higher than the previous day. The implied volatity was 18.13, the open interest changed by 1 which increased total open position to 61

On 7 Oct ITC was trading at 399.80. The strike last trading price was 8.95, which was 0.15 higher than the previous day. The implied volatity was 17.13, the open interest changed by 22 which increased total open position to 61

On 6 Oct ITC was trading at 400.75. The strike last trading price was 8.8, which was -3.7 lower than the previous day. The implied volatity was 17.54, the open interest changed by 39 which increased total open position to 39

Related Pages for ITC

ITC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD