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 415 CE
Delta: 0.19 Vega: 0.26 Theta: -0.10 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	1.25 ₹ 2,000	-0.15 -240.00	12.87	706 11,29,600	5 8,000	1,839 29,42,400
8 Dec	402.30	1.35 ₹ 2,160	-0.4 -640.00	12.33	1,201 19,21,600	77 1,23,200	1,832 29,31,200
5 Dec	404.95	1.8 ₹ 2,880	-0.05 -80.00	10.87	1,181 18,89,600	-57 -91,200	1,751 28,01,600
4 Dec	403.05	1.8 ₹ 2,880	0.15 240.00	11.57	697 11,15,200	92 1,47,200	1,805 28,88,000
3 Dec	400.50	1.75 ₹ 2,800	-0.1 -160.00	12.91	1,142 18,27,200	-153 -2,44,800	1,712 27,39,200
2 Dec	400.95	1.95 ₹ 3,120	-0.6 -960.00	12.51	1,002 16,03,200	-127 -2,03,200	1,872 29,95,200
1 Dec	404.25	2.55 ₹ 4,080	0.1 160.00	12.13	2,423 38,76,800	68 1,08,800	1,998 31,96,800
28 Nov	404.25	2.4 ₹ 3,840	-0.15 -240.00	10.77	1,003 16,04,800	97 1,55,200	1,935 30,96,000
27 Nov	404.30	2.65 ₹ 4,240	0.2 320.00	10.61	1,649 26,38,400	670 10,72,000	1,836 29,37,600
26 Nov	402.30	2.5 ₹ 4,000	0.05 80.00	11.74	808 12,92,800	185 2,96,000	1,166 18,65,600

25 Nov	400.80	2.45 ₹ 3,920	-0.8 -1280.00	12.80	1,393 22,28,800	208 3,32,800	983 15,72,800
24 Nov	403.55	3.2 ₹ 5,120	-1.7 -2720.00	11.84	894 14,30,400	212 3,39,200	773 12,36,800
21 Nov	407.85	4.9 ₹ 7,840	0.4 640.00	11.44	640 10,24,000	106 1,69,600	558 8,92,800
20 Nov	405.45	4.45 ₹ 7,120	0.35 560.00	12.26	364 5,82,400	112 1,79,200	451 7,21,600
19 Nov	403.55	4.1 ₹ 6,560	-1.3 -2080.00	12.73	269 4,30,400	151 2,41,600	339 5,42,400
18 Nov	405.85	5.3 ₹ 8,480	-1.15 -1840.00	13.32	86 1,37,600	34 54,400	185 2,96,000
17 Nov	407.10	6.45 ₹ 10,320	-0.1 -160.00	13.75	167 2,67,200	51 81,600	152 2,43,200
14 Nov	408.15	6.7 ₹ 10,720	0.6 960.00	12.86	60 96,000	26 41,600	101 1,61,600
13 Nov	405.70	6 ₹ 9,600	-0.65 -1040.00	12.82	34 54,400	10 16,000	74 1,18,400
12 Nov	407.00	6.65 ₹ 10,640	0.35 560.00	13.01	24 38,400	13 20,800	64 1,02,400
11 Nov	406.85	6.3 ₹ 10,080	-0.35 -560.00	12.36	7 11,200	-1 -1,600	51 81,600
10 Nov	405.55	6.65 ₹ 10,640	0 0.00	13.65	10 16,000	0 0	52 83,200
7 Nov	404.05	6.4 ₹ 10,240	-1.4 -2240.00	13.77	55 88,000	13 20,800	50 80,000
6 Nov	407.50	7.8 ₹ 12,480	-1.1 -1760.00	12.76	22 35,200	11 17,600	36 57,600
4 Nov	408.90	8.75 ₹ 14,000	-3.1 -4960.00	13.61	29 46,400	24 38,400	25 40,000
3 Nov	413.95	11.85 ₹ 18,960	-3.95 -6320.00	13.68	1 1,600	0 0	1 1,600
31 Oct	420.35	15.8 ₹ 25,280	2.85 4560.00	-	0 0	1 1,600	0 0
30 Oct	418.75	15.8 ₹ 25,280	2.85 4560.00	13.50	1 1,600	0 0	0 0
29 Oct	421.60	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
28 Oct	417.90	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
27 Oct	420.65	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
24 Oct	416.80	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
23 Oct	415.95	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
21 Oct	412.85	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
20 Oct	413.05	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
17 Oct	412.15	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
16 Oct	405.15	12.95 ₹ 20,720	0 0.00	0.21	0 0	0 0	0 0
15 Oct	399.90	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
14 Oct	396.80	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
13 Oct	399.25	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
10 Oct	402.80	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
9 Oct	399.90	12.95 ₹ 20,720	0 0.00	0.97	0 0	0 0	0 0
8 Oct	399.75	12.95 ₹ 20,720	0 0.00	1.02	0 0	0 0	0 0
7 Oct	399.80	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0
6 Oct	400.75	12.95 ₹ 20,720	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 415 expiring on 30DEC2025

Delta for 415 CE is 0.19

Historical price for 415 CE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 12.87, the open interest changed by 5 which increased total open position to 1839

On 8 Dec ITC was trading at 402.30. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 12.33, the open interest changed by 77 which increased total open position to 1832

On 5 Dec ITC was trading at 404.95. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 10.87, the open interest changed by -57 which decreased total open position to 1751

On 4 Dec ITC was trading at 403.05. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 11.57, the open interest changed by 92 which increased total open position to 1805

On 3 Dec ITC was trading at 400.50. The strike last trading price was 1.75, which was -0.1 lower than the previous day. The implied volatity was 12.91, the open interest changed by -153 which decreased total open position to 1712

On 2 Dec ITC was trading at 400.95. The strike last trading price was 1.95, which was -0.6 lower than the previous day. The implied volatity was 12.51, the open interest changed by -127 which decreased total open position to 1872

On 1 Dec ITC was trading at 404.25. The strike last trading price was 2.55, which was 0.1 higher than the previous day. The implied volatity was 12.13, the open interest changed by 68 which increased total open position to 1998

On 28 Nov ITC was trading at 404.25. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was 10.77, the open interest changed by 97 which increased total open position to 1935

On 27 Nov ITC was trading at 404.30. The strike last trading price was 2.65, which was 0.2 higher than the previous day. The implied volatity was 10.61, the open interest changed by 670 which increased total open position to 1836

On 26 Nov ITC was trading at 402.30. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 11.74, the open interest changed by 185 which increased total open position to 1166

On 25 Nov ITC was trading at 400.80. The strike last trading price was 2.45, which was -0.8 lower than the previous day. The implied volatity was 12.80, the open interest changed by 208 which increased total open position to 983

On 24 Nov ITC was trading at 403.55. The strike last trading price was 3.2, which was -1.7 lower than the previous day. The implied volatity was 11.84, the open interest changed by 212 which increased total open position to 773

On 21 Nov ITC was trading at 407.85. The strike last trading price was 4.9, which was 0.4 higher than the previous day. The implied volatity was 11.44, the open interest changed by 106 which increased total open position to 558

On 20 Nov ITC was trading at 405.45. The strike last trading price was 4.45, which was 0.35 higher than the previous day. The implied volatity was 12.26, the open interest changed by 112 which increased total open position to 451

On 19 Nov ITC was trading at 403.55. The strike last trading price was 4.1, which was -1.3 lower than the previous day. The implied volatity was 12.73, the open interest changed by 151 which increased total open position to 339

On 18 Nov ITC was trading at 405.85. The strike last trading price was 5.3, which was -1.15 lower than the previous day. The implied volatity was 13.32, the open interest changed by 34 which increased total open position to 185

On 17 Nov ITC was trading at 407.10. The strike last trading price was 6.45, which was -0.1 lower than the previous day. The implied volatity was 13.75, the open interest changed by 51 which increased total open position to 152

On 14 Nov ITC was trading at 408.15. The strike last trading price was 6.7, which was 0.6 higher than the previous day. The implied volatity was 12.86, the open interest changed by 26 which increased total open position to 101

On 13 Nov ITC was trading at 405.70. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 12.82, the open interest changed by 10 which increased total open position to 74

On 12 Nov ITC was trading at 407.00. The strike last trading price was 6.65, which was 0.35 higher than the previous day. The implied volatity was 13.01, the open interest changed by 13 which increased total open position to 64

On 11 Nov ITC was trading at 406.85. The strike last trading price was 6.3, which was -0.35 lower than the previous day. The implied volatity was 12.36, the open interest changed by -1 which decreased total open position to 51

On 10 Nov ITC was trading at 405.55. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 13.65, the open interest changed by 0 which decreased total open position to 52

On 7 Nov ITC was trading at 404.05. The strike last trading price was 6.4, which was -1.4 lower than the previous day. The implied volatity was 13.77, the open interest changed by 13 which increased total open position to 50

On 6 Nov ITC was trading at 407.50. The strike last trading price was 7.8, which was -1.1 lower than the previous day. The implied volatity was 12.76, the open interest changed by 11 which increased total open position to 36

On 4 Nov ITC was trading at 408.90. The strike last trading price was 8.75, which was -3.1 lower than the previous day. The implied volatity was 13.61, the open interest changed by 24 which increased total open position to 25

On 3 Nov ITC was trading at 413.95. The strike last trading price was 11.85, which was -3.95 lower than the previous day. The implied volatity was 13.68, the open interest changed by 0 which decreased total open position to 1

On 31 Oct ITC was trading at 420.35. The strike last trading price was 15.8, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct ITC was trading at 418.75. The strike last trading price was 15.8, which was 2.85 higher than the previous day. The implied volatity was 13.50, 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 12.95, 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 12.95, 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 12.95, 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 12.95, 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 12.95, 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 12.95, 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 12.95, 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 12.95, 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 12.95, which was 0 lower than the previous day. The implied volatity was 0.21, 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 12.95, 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 12.95, 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 12.95, 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 12.95, 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 12.95, which was 0 lower than the previous day. The implied volatity was 0.97, 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 12.95, which was 0 lower than the previous day. The implied volatity was 1.02, 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 12.95, 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 12.95, 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 415 PE
Delta: -0.77 Vega: 0.29 Theta: -0.02 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	13.25 ₹ 21,200	0.5 800.00	15.16	16 25,600	-2 -3,200	487 7,79,200
8 Dec	402.30	12.75 ₹ 20,400	2.4 3840.00	15.33	97 1,55,200	-14 -22,400	489 7,82,400
5 Dec	404.95	10.35 ₹ 16,560	-1.55 -2480.00	13.60	14 22,400	-3 -4,800	504 8,06,400
4 Dec	403.05	11.8 ₹ 18,880	-2.4 -3840.00	14.90	29 46,400	2 3,200	508 8,12,800
3 Dec	400.50	14.2 ₹ 22,720	0.55 880.00	16.41	30 48,000	4 6,400	506 8,09,600
2 Dec	400.95	13.4 ₹ 21,440	1.95 3120.00	16.10	20 32,000	9 14,400	503 8,04,800
1 Dec	404.25	11.05 ₹ 17,680	0.1 160.00	14.20	144 2,30,400	27 43,200	493 7,88,800
28 Nov	404.25	10.95 ₹ 17,520	0.15 240.00	14.19	6 9,600	-2 -3,200	466 7,45,600
27 Nov	404.30	10.2 ₹ 16,320	-1.8 -2880.00	13.48	27 43,200	-2 -3,200	468 7,48,800
26 Nov	402.30	11.95 ₹ 19,120	-1.4 -2240.00	13.73	82 1,31,200	-17 -27,200	470 7,52,000
25 Nov	400.80	13.65 ₹ 21,840	2.35 3760.00	14.16	114 1,82,400	97 1,55,200	487 7,79,200
24 Nov	403.55	11.2 ₹ 17,920	2.5 4000.00	14.13	201 3,21,600	102 1,63,200	391 6,25,600
21 Nov	407.85	8.55 ₹ 13,680	-2.1 -3360.00	13.46	147 2,35,200	97 1,55,200	286 4,57,600
20 Nov	405.45	10.6 ₹ 16,960	-1.2 -1920.00	14.71	71 1,13,600	32 51,200	188 3,00,800
19 Nov	403.55	11.8 ₹ 18,880	1 1600.00	14.76	65 1,04,000	9 14,400	155 2,48,000
18 Nov	405.85	11 ₹ 17,600	1 1600.00	15.45	126 2,01,600	67 1,07,200	145 2,32,000
17 Nov	407.10	10 ₹ 16,000	-1.35 -2160.00	15.39	47 75,200	36 57,600	77 1,23,200
14 Nov	408.15	11.35 ₹ 18,160	1.65 2640.00	18.22	5 8,000	1 1,600	40 64,000
13 Nov	405.70	9.7 ₹ 15,520	-1 -1600.00	-	0 0	10 16,000	0 0
12 Nov	407.00	9.7 ₹ 15,520	-1 -1600.00	14.50	19 30,400	10 16,000	39 62,400
11 Nov	406.85	10.7 ₹ 17,120	-0.25 -400.00	15.96	3 4,800	0 0	29 46,400
10 Nov	405.55	10.95 ₹ 17,520	-0.55 -880.00	15.25	1 1,600	0 0	29 46,400
7 Nov	404.05	11.5 ₹ 18,400	2.05 3280.00	14.56	3 4,800	0 0	29 46,400
6 Nov	407.50	9.45 ₹ 15,120	-0.2 -320.00	14.74	4 6,400	-1 -1,600	27 43,200
4 Nov	408.90	9.65 ₹ 15,440	1.8 2880.00	15.20	21 33,600	14 22,400	23 36,800
3 Nov	413.95	7.85 ₹ 12,560	2.6 4160.00	15.95	7 11,200	2 3,200	9 14,400
31 Oct	420.35	5.25 ₹ 8,400	-14.85 -23760.00	-	10 16,000	7 11,200	7 11,200
30 Oct	418.75	20.1 ₹ 32,160	0 0.00	1.99	0 0	0 0	0 0
29 Oct	421.60	20.1 ₹ 32,160	0 0.00	2.48	0 0	0 0	0 0
28 Oct	417.90	20.1 ₹ 32,160	0 0.00	1.80	0 0	0 0	0 0
27 Oct	420.65	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
24 Oct	416.80	20.1 ₹ 32,160	0 0.00	1.83	0 0	0 0	0 0
23 Oct	415.95	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
21 Oct	412.85	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
20 Oct	413.05	20.1 ₹ 32,160	0 0.00	1.03	0 0	0 0	0 0
17 Oct	412.15	20.1 ₹ 32,160	0 0.00	0.88	0 0	0 0	0 0
16 Oct	405.15	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
15 Oct	399.90	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
14 Oct	396.80	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
13 Oct	399.25	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
10 Oct	402.80	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
9 Oct	399.90	20.1 ₹ 32,160	0 0.00	-	0 0	0 0	0 0
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 415 expiring on 30DEC2025

Delta for 415 PE is -0.77

Historical price for 415 PE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 13.25, which was 0.5 higher than the previous day. The implied volatity was 15.16, the open interest changed by -2 which decreased total open position to 487

On 8 Dec ITC was trading at 402.30. The strike last trading price was 12.75, which was 2.4 higher than the previous day. The implied volatity was 15.33, the open interest changed by -14 which decreased total open position to 489

On 5 Dec ITC was trading at 404.95. The strike last trading price was 10.35, which was -1.55 lower than the previous day. The implied volatity was 13.60, the open interest changed by -3 which decreased total open position to 504

On 4 Dec ITC was trading at 403.05. The strike last trading price was 11.8, which was -2.4 lower than the previous day. The implied volatity was 14.90, the open interest changed by 2 which increased total open position to 508

On 3 Dec ITC was trading at 400.50. The strike last trading price was 14.2, which was 0.55 higher than the previous day. The implied volatity was 16.41, the open interest changed by 4 which increased total open position to 506

On 2 Dec ITC was trading at 400.95. The strike last trading price was 13.4, which was 1.95 higher than the previous day. The implied volatity was 16.10, the open interest changed by 9 which increased total open position to 503

On 1 Dec ITC was trading at 404.25. The strike last trading price was 11.05, which was 0.1 higher than the previous day. The implied volatity was 14.20, the open interest changed by 27 which increased total open position to 493

On 28 Nov ITC was trading at 404.25. The strike last trading price was 10.95, which was 0.15 higher than the previous day. The implied volatity was 14.19, the open interest changed by -2 which decreased total open position to 466

On 27 Nov ITC was trading at 404.30. The strike last trading price was 10.2, which was -1.8 lower than the previous day. The implied volatity was 13.48, the open interest changed by -2 which decreased total open position to 468

On 26 Nov ITC was trading at 402.30. The strike last trading price was 11.95, which was -1.4 lower than the previous day. The implied volatity was 13.73, the open interest changed by -17 which decreased total open position to 470

On 25 Nov ITC was trading at 400.80. The strike last trading price was 13.65, which was 2.35 higher than the previous day. The implied volatity was 14.16, the open interest changed by 97 which increased total open position to 487

On 24 Nov ITC was trading at 403.55. The strike last trading price was 11.2, which was 2.5 higher than the previous day. The implied volatity was 14.13, the open interest changed by 102 which increased total open position to 391

On 21 Nov ITC was trading at 407.85. The strike last trading price was 8.55, which was -2.1 lower than the previous day. The implied volatity was 13.46, the open interest changed by 97 which increased total open position to 286

On 20 Nov ITC was trading at 405.45. The strike last trading price was 10.6, which was -1.2 lower than the previous day. The implied volatity was 14.71, the open interest changed by 32 which increased total open position to 188

On 19 Nov ITC was trading at 403.55. The strike last trading price was 11.8, which was 1 higher than the previous day. The implied volatity was 14.76, the open interest changed by 9 which increased total open position to 155

On 18 Nov ITC was trading at 405.85. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 15.45, the open interest changed by 67 which increased total open position to 145

On 17 Nov ITC was trading at 407.10. The strike last trading price was 10, which was -1.35 lower than the previous day. The implied volatity was 15.39, the open interest changed by 36 which increased total open position to 77

On 14 Nov ITC was trading at 408.15. The strike last trading price was 11.35, which was 1.65 higher than the previous day. The implied volatity was 18.22, the open interest changed by 1 which increased total open position to 40

On 13 Nov ITC was trading at 405.70. The strike last trading price was 9.7, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 12 Nov ITC was trading at 407.00. The strike last trading price was 9.7, which was -1 lower than the previous day. The implied volatity was 14.50, the open interest changed by 10 which increased total open position to 39

On 11 Nov ITC was trading at 406.85. The strike last trading price was 10.7, which was -0.25 lower than the previous day. The implied volatity was 15.96, the open interest changed by 0 which decreased total open position to 29

On 10 Nov ITC was trading at 405.55. The strike last trading price was 10.95, which was -0.55 lower than the previous day. The implied volatity was 15.25, the open interest changed by 0 which decreased total open position to 29

On 7 Nov ITC was trading at 404.05. The strike last trading price was 11.5, which was 2.05 higher than the previous day. The implied volatity was 14.56, the open interest changed by 0 which decreased total open position to 29

On 6 Nov ITC was trading at 407.50. The strike last trading price was 9.45, which was -0.2 lower than the previous day. The implied volatity was 14.74, the open interest changed by -1 which decreased total open position to 27

On 4 Nov ITC was trading at 408.90. The strike last trading price was 9.65, which was 1.8 higher than the previous day. The implied volatity was 15.20, the open interest changed by 14 which increased total open position to 23

On 3 Nov ITC was trading at 413.95. The strike last trading price was 7.85, which was 2.6 higher than the previous day. The implied volatity was 15.95, the open interest changed by 2 which increased total open position to 9

On 31 Oct ITC was trading at 420.35. The strike last trading price was 5.25, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 30 Oct ITC was trading at 418.75. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 1.99, 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 20.1, which was 0 lower than the previous day. The implied volatity was 2.48, 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 20.1, which was 0 lower than the previous day. The implied volatity was 1.80, 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 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 24 Oct ITC was trading at 416.80. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 1.83, 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 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 21 Oct ITC was trading at 412.85. 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 20 Oct ITC was trading at 413.05. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 1.03, 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 20.1, which was 0 lower than the previous day. The implied volatity was 0.88, 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 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 15 Oct ITC was trading at 399.90. 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 14 Oct ITC was trading at 396.80. 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 13 Oct ITC was trading at 399.25. 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 10 Oct ITC was trading at 402.80. 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 9 Oct ITC was trading at 399.90. 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 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

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