ITC

Itc Ltd

404.95 +1.90 (0.47%)

L: 402 H: 405.35

Back to Option Chain

Historical option data for ITC
05 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 410 CE
Delta: 0.41 Vega: 0.41 Theta: -0.13 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	404.95	3.15 ₹ 5,040	0 0.00	10.21	5,809 92,94,400	1,006 16,09,600	6,776 1,08,41,600
4 Dec	403.05	3.1 ₹ 4,960	0.35 560.00	11.07	2,271 36,33,600	-79 -1,26,400	5,781 92,49,600
3 Dec	400.50	2.8 ₹ 4,480	-0.3 -480.00	12.25	3,335 53,36,000	53 84,800	5,860 93,76,000
2 Dec	400.95	3.2 ₹ 5,120	-0.9 -1440.00	12.08	3,479 55,66,400	260 4,16,000	5,804 92,86,400
1 Dec	404.25	4.15 ₹ 6,640	0.1 160.00	11.84	8,809 1,40,94,400	132 2,11,200	5,551 88,81,600
28 Nov	404.25	3.95 ₹ 6,320	-0.15 -240.00	10.31	2,688 43,00,800	255 4,08,000	5,419 86,70,400
27 Nov	404.30	4.2 ₹ 6,720	0.2 320.00	9.92	4,198 67,16,800	790 12,64,000	5,169 82,70,400
26 Nov	402.30	4.05 ₹ 6,480	0.2 320.00	11.56	3,382 54,11,200	804 12,86,400	4,380 70,08,000
25 Nov	400.80	3.85 ₹ 6,160	-1.2 -1920.00	12.63	4,175 66,80,000	1,016 16,25,600	3,522 56,35,200
24 Nov	403.55	4.9 ₹ 7,840	-2.25 -3600.00	11.50	1,960 31,36,000	738 11,80,800	2,499 39,98,400
21 Nov	407.85	7.05 ₹ 11,280	0.5 800.00	10.92	1,842 29,47,200	-26 -41,600	1,765 28,24,000
20 Nov	405.45	6.55 ₹ 10,480	0.6 960.00	12.17	1,553 24,84,800	467 7,47,200	1,786 28,57,600
19 Nov	403.55	6 ₹ 9,600	-1.4 -2240.00	12.62	866 13,85,600	369 5,90,400	1,307 20,91,200
18 Nov	405.85	7.5 ₹ 12,000	-1.15 -1840.00	13.31	576 9,21,600	214 3,42,400	918 14,68,800
17 Nov	407.10	8.75 ₹ 14,000	-0.15 -240.00	13.56	686 10,97,600	214 3,42,400	704 11,26,400
14 Nov	408.15	9.05 ₹ 14,480	0.85 1360.00	12.56	426 6,81,600	165 2,64,000	490 7,84,000
13 Nov	405.70	8.15 ₹ 13,040	-0.85 -1360.00	12.48	229 3,66,400	93 1,48,800	326 5,21,600
12 Nov	407.00	9.1 ₹ 14,560	0.15 240.00	13.01	137 2,19,200	43 68,800	230 3,68,000
11 Nov	406.85	8.95 ₹ 14,320	-0.05 -80.00	12.71	120 1,92,000	57 91,200	186 2,97,600

10 Nov	405.55	9 ₹ 14,400	0.55 880.00	13.69	27 43,200	15 24,000	128 2,04,800
7 Nov	404.05	8.4 ₹ 13,440	-2.55 -4080.00	13.42	117 1,87,200	32 51,200	113 1,80,800
6 Nov	407.50	10.95 ₹ 17,520	-0.6 -960.00	13.64	90 1,44,000	55 88,000	73 1,16,800
4 Nov	408.90	11.7 ₹ 18,720	-2.9 -4640.00	14.11	20 32,000	14 22,400	17 27,200
3 Nov	413.95	14.6 ₹ 23,360	-5.05 -8080.00	13.08	1 1,600	0 0	2 3,200
31 Oct	420.35	19.65 ₹ 31,440	3 4800.00	-	1 1,600	0 0	1 1,600
30 Oct	418.75	16.65 ₹ 26,640	1.55 2480.00	7.17	1 1,600	0 0	0 0
29 Oct	421.60	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
28 Oct	417.90	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
27 Oct	420.65	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
24 Oct	416.80	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
23 Oct	415.95	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
21 Oct	412.85	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
20 Oct	413.05	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
17 Oct	412.15	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
16 Oct	405.15	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
15 Oct	399.90	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
14 Oct	396.80	15.1 ₹ 24,160	0 0.00	0.92	0 0	0 0	0 0
13 Oct	399.25	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
10 Oct	402.80	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
9 Oct	399.90	15.1 ₹ 24,160	0 0.00	0.22	0 0	0 0	0 0
8 Oct	399.75	15.1 ₹ 24,160	0 0.00	0.17	0 0	0 0	0 0
7 Oct	399.80	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
6 Oct	400.75	15.1 ₹ 24,160	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 410 expiring on 30DEC2025

Delta for 410 CE is 0.41

Historical price for 410 CE is as follows

On 5 Dec ITC was trading at 404.95. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 10.21, the open interest changed by 1006 which increased total open position to 6776

On 4 Dec ITC was trading at 403.05. The strike last trading price was 3.1, which was 0.35 higher than the previous day. The implied volatity was 11.07, the open interest changed by -79 which decreased total open position to 5781

On 3 Dec ITC was trading at 400.50. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 12.25, the open interest changed by 53 which increased total open position to 5860

On 2 Dec ITC was trading at 400.95. The strike last trading price was 3.2, which was -0.9 lower than the previous day. The implied volatity was 12.08, the open interest changed by 260 which increased total open position to 5804

On 1 Dec ITC was trading at 404.25. The strike last trading price was 4.15, which was 0.1 higher than the previous day. The implied volatity was 11.84, the open interest changed by 132 which increased total open position to 5551

On 28 Nov ITC was trading at 404.25. The strike last trading price was 3.95, which was -0.15 lower than the previous day. The implied volatity was 10.31, the open interest changed by 255 which increased total open position to 5419

On 27 Nov ITC was trading at 404.30. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 9.92, the open interest changed by 790 which increased total open position to 5169

On 26 Nov ITC was trading at 402.30. The strike last trading price was 4.05, which was 0.2 higher than the previous day. The implied volatity was 11.56, the open interest changed by 804 which increased total open position to 4380

On 25 Nov ITC was trading at 400.80. The strike last trading price was 3.85, which was -1.2 lower than the previous day. The implied volatity was 12.63, the open interest changed by 1016 which increased total open position to 3522

On 24 Nov ITC was trading at 403.55. The strike last trading price was 4.9, which was -2.25 lower than the previous day. The implied volatity was 11.50, the open interest changed by 738 which increased total open position to 2499

On 21 Nov ITC was trading at 407.85. The strike last trading price was 7.05, which was 0.5 higher than the previous day. The implied volatity was 10.92, the open interest changed by -26 which decreased total open position to 1765

On 20 Nov ITC was trading at 405.45. The strike last trading price was 6.55, which was 0.6 higher than the previous day. The implied volatity was 12.17, the open interest changed by 467 which increased total open position to 1786

On 19 Nov ITC was trading at 403.55. The strike last trading price was 6, which was -1.4 lower than the previous day. The implied volatity was 12.62, the open interest changed by 369 which increased total open position to 1307

On 18 Nov ITC was trading at 405.85. The strike last trading price was 7.5, which was -1.15 lower than the previous day. The implied volatity was 13.31, the open interest changed by 214 which increased total open position to 918

On 17 Nov ITC was trading at 407.10. The strike last trading price was 8.75, which was -0.15 lower than the previous day. The implied volatity was 13.56, the open interest changed by 214 which increased total open position to 704

On 14 Nov ITC was trading at 408.15. The strike last trading price was 9.05, which was 0.85 higher than the previous day. The implied volatity was 12.56, the open interest changed by 165 which increased total open position to 490

On 13 Nov ITC was trading at 405.70. The strike last trading price was 8.15, which was -0.85 lower than the previous day. The implied volatity was 12.48, the open interest changed by 93 which increased total open position to 326

On 12 Nov ITC was trading at 407.00. The strike last trading price was 9.1, which was 0.15 higher than the previous day. The implied volatity was 13.01, the open interest changed by 43 which increased total open position to 230

On 11 Nov ITC was trading at 406.85. The strike last trading price was 8.95, which was -0.05 lower than the previous day. The implied volatity was 12.71, the open interest changed by 57 which increased total open position to 186

On 10 Nov ITC was trading at 405.55. The strike last trading price was 9, which was 0.55 higher than the previous day. The implied volatity was 13.69, the open interest changed by 15 which increased total open position to 128

On 7 Nov ITC was trading at 404.05. The strike last trading price was 8.4, which was -2.55 lower than the previous day. The implied volatity was 13.42, the open interest changed by 32 which increased total open position to 113

On 6 Nov ITC was trading at 407.50. The strike last trading price was 10.95, which was -0.6 lower than the previous day. The implied volatity was 13.64, the open interest changed by 55 which increased total open position to 73

On 4 Nov ITC was trading at 408.90. The strike last trading price was 11.7, which was -2.9 lower than the previous day. The implied volatity was 14.11, the open interest changed by 14 which increased total open position to 17

On 3 Nov ITC was trading at 413.95. The strike last trading price was 14.6, which was -5.05 lower than the previous day. The implied volatity was 13.08, the open interest changed by 0 which decreased total open position to 2

On 31 Oct ITC was trading at 420.35. The strike last trading price was 19.65, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct ITC was trading at 418.75. The strike last trading price was 16.65, which was 1.55 higher than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ITC was trading at 421.60. The strike last trading price was 15.1, 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 28 Oct ITC was trading at 417.90. The strike last trading price was 15.1, 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 27 Oct ITC was trading at 420.65. The strike last trading price was 15.1, 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 24 Oct ITC was trading at 416.80. The strike last trading price was 15.1, 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 23 Oct ITC was trading at 415.95. The strike last trading price was 15.1, 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 21 Oct ITC was trading at 412.85. The strike last trading price was 15.1, 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 20 Oct ITC was trading at 413.05. The strike last trading price was 15.1, 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 17 Oct ITC was trading at 412.15. The strike last trading price was 15.1, 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 16 Oct ITC was trading at 405.15. The strike last trading price was 15.1, 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 15 Oct ITC was trading at 399.90. The strike last trading price was 15.1, 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 14 Oct ITC was trading at 396.80. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0

On 13 Oct ITC was trading at 399.25. The strike last trading price was 15.1, 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 10 Oct ITC was trading at 402.80. The strike last trading price was 15.1, 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 9 Oct ITC was trading at 399.90. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0

On 8 Oct ITC was trading at 399.75. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 0.17, 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 15.1, 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 15.1, 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 410 PE
Delta: -0.57 Vega: 0.42 Theta: -0.04 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	404.95	6.85 ₹ 10,960	-1.5 -2400.00	12.86	650 10,40,000	-128 -2,04,800	2,096 33,53,600
4 Dec	403.05	8.15 ₹ 13,040	-2.35 -3760.00	13.99	279 4,46,400	56 89,600	2,227 35,63,200
3 Dec	400.50	10.35 ₹ 16,560	0.15 240.00	15.41	121 1,93,600	-2 -3,200	2,172 34,75,200
2 Dec	400.95	10.15 ₹ 16,240	2 3200.00	16.29	319 5,10,400	-17 -27,200	2,178 34,84,800
1 Dec	404.25	8.1 ₹ 12,960	0.5 800.00	14.61	1,454 23,26,400	33 52,800	2,195 35,12,000
28 Nov	404.25	7.75 ₹ 12,400	0.5 800.00	13.86	348 5,56,800	-49 -78,400	2,160 34,56,000
27 Nov	404.30	6.8 ₹ 10,880	-1.7 -2720.00	12.58	440 7,04,000	-30 -48,000	2,215 35,44,000
26 Nov	402.30	8.5 ₹ 13,600	-1.4 -2240.00	13.23	470 7,52,000	131 2,09,600	2,244 35,90,400
25 Nov	400.80	10.3 ₹ 16,480	2.25 3600.00	14.25	1,496 23,93,600	419 6,70,400	2,106 33,69,600
24 Nov	403.55	8.2 ₹ 13,120	2.25 3600.00	14.13	936 14,97,600	383 6,12,800	1,680 26,88,000
21 Nov	407.85	5.9 ₹ 9,440	-1.8 -2880.00	13.23	630 10,08,000	252 4,03,200	1,296 20,73,600
20 Nov	405.45	7.7 ₹ 12,320	-0.95 -1520.00	14.44	336 5,37,600	198 3,16,800	1,043 16,68,800
19 Nov	403.55	8.7 ₹ 13,920	0.55 880.00	14.44	380 6,08,000	195 3,12,000	840 13,44,000
18 Nov	405.85	8.3 ₹ 13,280	0.85 1360.00	15.48	253 4,04,800	120 1,92,000	638 10,20,800
17 Nov	407.10	7.35 ₹ 11,760	-0.25 -400.00	15.19	265 4,24,000	125 2,00,000	515 8,24,000
14 Nov	408.15	7.35 ₹ 11,760	-0.9 -1440.00	15.53	170 2,72,000	93 1,48,800	391 6,25,600
13 Nov	405.70	8.25 ₹ 13,200	1.1 1760.00	15.67	60 96,000	25 40,000	298 4,76,800
12 Nov	407.00	7.1 ₹ 11,360	-0.35 -560.00	14.31	21 33,600	10 16,000	273 4,36,800
11 Nov	406.85	7.4 ₹ 11,840	-0.8 -1280.00	14.61	98 1,56,800	42 67,200	262 4,19,200
10 Nov	405.55	8.2 ₹ 13,120	-1.05 -1680.00	14.99	2 3,200	1 1,600	219 3,50,400
7 Nov	404.05	9.2 ₹ 14,720	1.7 2720.00	15.22	38 60,800	18 28,800	208 3,32,800
6 Nov	407.50	7.5 ₹ 12,000	0.1 160.00	15.39	16 25,600	6 9,600	189 3,02,400
4 Nov	408.90	7.45 ₹ 11,920	1.8 2880.00	15.38	71 1,13,600	25 40,000	183 2,92,800
3 Nov	413.95	5.6 ₹ 8,960	1.8 2880.00	15.41	102 1,63,200	31 49,600	159 2,54,400
31 Oct	420.35	3.85 ₹ 6,160	-1.15 -1840.00	-	126 2,01,600	83 1,32,800	128 2,04,800
30 Oct	418.75	5 ₹ 8,000	0.45 720.00	16.83	56 89,600	20 32,000	44 70,400
29 Oct	421.60	4.55 ₹ 7,280	-1.25 -2000.00	17.08	7 11,200	0 0	23 36,800
28 Oct	417.90	5.8 ₹ 9,280	1.25 2000.00	17.31	7 11,200	4 6,400	22 35,200
27 Oct	420.65	4.55 ₹ 7,280	-2.2 -3520.00	16.76	6 9,600	3 4,800	18 28,800
24 Oct	416.80	6.85 ₹ 10,960	0.05 80.00	-	0 0	14 22,400	0 0
23 Oct	415.95	6.85 ₹ 10,960	0.05 80.00	17.84	17 27,200	11 17,600	12 19,200
21 Oct	412.85	6.8 ₹ 10,880	-10.55 -16880.00	-	0 0	0 0	0 0
20 Oct	413.05	6.8 ₹ 10,880	-10.55 -16880.00	-	0 0	1 1,600	0 0
17 Oct	412.15	6.8 ₹ 10,880	-10.55 -16880.00	15.37	1 1,600	0 0	0 0
16 Oct	405.15	17.35 ₹ 27,760	0 0.00	0.71	0 0	0 0	0 0
15 Oct	399.90	17.35 ₹ 27,760	0 0.00	-	0 0	0 0	0 0
14 Oct	396.80	17.35 ₹ 27,760	0 0.00	-	0 0	0 0	0 0
13 Oct	399.25	17.35 ₹ 27,760	0 0.00	-	0 0	0 0	0 0
10 Oct	402.80	17.35 ₹ 27,760	0 0.00	-	0 0	0 0	0 0
9 Oct	399.90	17.35 ₹ 27,760	0 0.00	-	0 0	0 0	0 0
8 Oct	399.75	17.35 ₹ 27,760	0 0.00	-	0 0	0 0	0 0
7 Oct	399.80	17.35 ₹ 27,760	0 0.00	-	0 0	0 0	0 0
6 Oct	400.75	17.35 ₹ 27,760	0 0.00	0.10	0 0	0 0	0 0

For Itc Ltd - strike price 410 expiring on 30DEC2025

Delta for 410 PE is -0.57

Historical price for 410 PE is as follows

On 5 Dec ITC was trading at 404.95. The strike last trading price was 6.85, which was -1.5 lower than the previous day. The implied volatity was 12.86, the open interest changed by -128 which decreased total open position to 2096

On 4 Dec ITC was trading at 403.05. The strike last trading price was 8.15, which was -2.35 lower than the previous day. The implied volatity was 13.99, the open interest changed by 56 which increased total open position to 2227

On 3 Dec ITC was trading at 400.50. The strike last trading price was 10.35, which was 0.15 higher than the previous day. The implied volatity was 15.41, the open interest changed by -2 which decreased total open position to 2172

On 2 Dec ITC was trading at 400.95. The strike last trading price was 10.15, which was 2 higher than the previous day. The implied volatity was 16.29, the open interest changed by -17 which decreased total open position to 2178

On 1 Dec ITC was trading at 404.25. The strike last trading price was 8.1, which was 0.5 higher than the previous day. The implied volatity was 14.61, the open interest changed by 33 which increased total open position to 2195

On 28 Nov ITC was trading at 404.25. The strike last trading price was 7.75, which was 0.5 higher than the previous day. The implied volatity was 13.86, the open interest changed by -49 which decreased total open position to 2160

On 27 Nov ITC was trading at 404.30. The strike last trading price was 6.8, which was -1.7 lower than the previous day. The implied volatity was 12.58, the open interest changed by -30 which decreased total open position to 2215

On 26 Nov ITC was trading at 402.30. The strike last trading price was 8.5, which was -1.4 lower than the previous day. The implied volatity was 13.23, the open interest changed by 131 which increased total open position to 2244

On 25 Nov ITC was trading at 400.80. The strike last trading price was 10.3, which was 2.25 higher than the previous day. The implied volatity was 14.25, the open interest changed by 419 which increased total open position to 2106

On 24 Nov ITC was trading at 403.55. The strike last trading price was 8.2, which was 2.25 higher than the previous day. The implied volatity was 14.13, the open interest changed by 383 which increased total open position to 1680

On 21 Nov ITC was trading at 407.85. The strike last trading price was 5.9, which was -1.8 lower than the previous day. The implied volatity was 13.23, the open interest changed by 252 which increased total open position to 1296

On 20 Nov ITC was trading at 405.45. The strike last trading price was 7.7, which was -0.95 lower than the previous day. The implied volatity was 14.44, the open interest changed by 198 which increased total open position to 1043

On 19 Nov ITC was trading at 403.55. The strike last trading price was 8.7, which was 0.55 higher than the previous day. The implied volatity was 14.44, the open interest changed by 195 which increased total open position to 840

On 18 Nov ITC was trading at 405.85. The strike last trading price was 8.3, which was 0.85 higher than the previous day. The implied volatity was 15.48, the open interest changed by 120 which increased total open position to 638

On 17 Nov ITC was trading at 407.10. The strike last trading price was 7.35, which was -0.25 lower than the previous day. The implied volatity was 15.19, the open interest changed by 125 which increased total open position to 515

On 14 Nov ITC was trading at 408.15. The strike last trading price was 7.35, which was -0.9 lower than the previous day. The implied volatity was 15.53, the open interest changed by 93 which increased total open position to 391

On 13 Nov ITC was trading at 405.70. The strike last trading price was 8.25, which was 1.1 higher than the previous day. The implied volatity was 15.67, the open interest changed by 25 which increased total open position to 298

On 12 Nov ITC was trading at 407.00. The strike last trading price was 7.1, which was -0.35 lower than the previous day. The implied volatity was 14.31, the open interest changed by 10 which increased total open position to 273

On 11 Nov ITC was trading at 406.85. The strike last trading price was 7.4, which was -0.8 lower than the previous day. The implied volatity was 14.61, the open interest changed by 42 which increased total open position to 262

On 10 Nov ITC was trading at 405.55. The strike last trading price was 8.2, which was -1.05 lower than the previous day. The implied volatity was 14.99, the open interest changed by 1 which increased total open position to 219

On 7 Nov ITC was trading at 404.05. The strike last trading price was 9.2, which was 1.7 higher than the previous day. The implied volatity was 15.22, the open interest changed by 18 which increased total open position to 208

On 6 Nov ITC was trading at 407.50. The strike last trading price was 7.5, which was 0.1 higher than the previous day. The implied volatity was 15.39, the open interest changed by 6 which increased total open position to 189

On 4 Nov ITC was trading at 408.90. The strike last trading price was 7.45, which was 1.8 higher than the previous day. The implied volatity was 15.38, the open interest changed by 25 which increased total open position to 183

On 3 Nov ITC was trading at 413.95. The strike last trading price was 5.6, which was 1.8 higher than the previous day. The implied volatity was 15.41, the open interest changed by 31 which increased total open position to 159

On 31 Oct ITC was trading at 420.35. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 128

On 30 Oct ITC was trading at 418.75. The strike last trading price was 5, which was 0.45 higher than the previous day. The implied volatity was 16.83, the open interest changed by 20 which increased total open position to 44

On 29 Oct ITC was trading at 421.60. The strike last trading price was 4.55, which was -1.25 lower than the previous day. The implied volatity was 17.08, the open interest changed by 0 which decreased total open position to 23

On 28 Oct ITC was trading at 417.90. The strike last trading price was 5.8, which was 1.25 higher than the previous day. The implied volatity was 17.31, the open interest changed by 4 which increased total open position to 22

On 27 Oct ITC was trading at 420.65. The strike last trading price was 4.55, which was -2.2 lower than the previous day. The implied volatity was 16.76, the open interest changed by 3 which increased total open position to 18

On 24 Oct ITC was trading at 416.80. The strike last trading price was 6.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 23 Oct ITC was trading at 415.95. The strike last trading price was 6.85, which was 0.05 higher than the previous day. The implied volatity was 17.84, the open interest changed by 11 which increased total open position to 12

On 21 Oct ITC was trading at 412.85. The strike last trading price was 6.8, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct ITC was trading at 413.05. The strike last trading price was 6.8, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Oct ITC was trading at 412.15. The strike last trading price was 6.8, which was -10.55 lower than the previous day. The implied volatity was 15.37, the open interest changed by 0 which decreased total open position to 0

On 16 Oct ITC was trading at 405.15. The strike last trading price was 17.35, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0

On 15 Oct ITC was trading at 399.90. The strike last trading price was 17.35, 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 Oct ITC was trading at 396.80. The strike last trading price was 17.35, 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 Oct ITC was trading at 399.25. The strike last trading price was 17.35, 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 Oct ITC was trading at 402.80. The strike last trading price was 17.35, 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 Oct ITC was trading at 399.90. The strike last trading price was 17.35, 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 Oct ITC was trading at 399.75. The strike last trading price was 17.35, 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 17.35, 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 17.35, which was 0 lower than the previous day. The implied volatity was 0.10, the open interest changed by 0 which decreased total open position to 0

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