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 420 CE
Delta: 0.12 Vega: 0.19 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	0.75 ₹ 1,200	-0.05 -80.00	13.80	987 15,79,200	-18 -28,800	3,458 55,32,800

8 Dec	402.30	0.75 ₹ 1,200	-0.25 -400.00	12.96	2,271 36,33,600	4 6,400	3,464 55,42,400
5 Dec	404.95	1 ₹ 1,600	-0.1 -160.00	11.49	1,673 26,76,800	-15 -24,000	3,458 55,32,800
4 Dec	403.05	1.05 ₹ 1,680	0.05 80.00	12.21	1,144 18,30,400	117 1,87,200	3,471 55,53,600
3 Dec	400.50	1.05 ₹ 1,680	-0.15 -240.00	13.41	1,379 22,06,400	94 1,50,400	3,354 53,66,400
2 Dec	400.95	1.2 ₹ 1,920	-0.35 -560.00	13.11	1,817 29,07,200	205 3,28,000	3,172 50,75,200
1 Dec	404.25	1.55 ₹ 2,480	0.1 160.00	12.58	4,132 66,11,200	370 5,92,000	2,958 47,32,800
28 Nov	404.25	1.45 ₹ 2,320	-0.1 -160.00	11.33	1,038 16,60,800	191 3,05,600	2,582 41,31,200
27 Nov	404.30	1.55 ₹ 2,480	0.05 80.00	10.98	963 15,40,800	161 2,57,600	2,389 38,22,400
26 Nov	402.30	1.55 ₹ 2,480	-0.05 -80.00	12.17	1,249 19,98,400	213 3,40,800	2,229 35,66,400
25 Nov	400.80	1.5 ₹ 2,400	-0.55 -880.00	12.98	1,654 26,46,400	162 2,59,200	2,014 32,22,400
24 Nov	403.55	2 ₹ 3,200	-1.25 -2000.00	12.10	1,592 25,47,200	513 8,20,800	1,830 29,28,000
21 Nov	407.85	3.25 ₹ 5,200	0.15 240.00	11.76	964 15,42,400	97 1,55,200	1,305 20,88,000
20 Nov	405.45	3.05 ₹ 4,880	0.2 320.00	12.68	785 12,56,000	114 1,82,400	1,207 19,31,200
19 Nov	403.55	2.9 ₹ 4,640	-0.95 -1520.00	13.30	831 13,29,600	160 2,56,000	1,093 17,48,800
18 Nov	405.85	3.75 ₹ 6,000	-0.95 -1520.00	13.63	414 6,62,400	172 2,75,200	932 14,91,200
17 Nov	407.10	4.7 ₹ 7,520	-0.05 -80.00	14.07	503 8,04,800	138 2,20,800	759 12,14,400
14 Nov	408.15	4.7 ₹ 7,520	0.2 320.00	12.88	574 9,18,400	91 1,45,600	620 9,92,000
13 Nov	405.70	4.5 ₹ 7,200	-0.35 -560.00	13.46	191 3,05,600	83 1,32,800	529 8,46,400
12 Nov	407.00	4.85 ₹ 7,760	0.05 80.00	13.29	130 2,08,000	43 68,800	445 7,12,000
11 Nov	406.85	4.8 ₹ 7,680	-0.15 -240.00	13.13	67 1,07,200	5 8,000	400 6,40,000
10 Nov	405.55	4.9 ₹ 7,840	0.05 80.00	13.87	184 2,94,400	94 1,50,400	396 6,33,600
7 Nov	404.05	4.8 ₹ 7,680	-1.3 -2080.00	14.08	247 3,95,200	52 83,200	290 4,64,000
6 Nov	407.50	6.3 ₹ 10,080	-0.55 -880.00	13.80	105 1,68,000	17 27,200	238 3,80,800
4 Nov	408.90	6.8 ₹ 10,880	-2.5 -4000.00	14.01	124 1,98,400	36 57,600	221 3,53,600
3 Nov	413.95	9.2 ₹ 14,720	-4 -6400.00	13.71	127 2,03,200	31 49,600	183 2,92,800
31 Oct	420.35	13.25 ₹ 21,200	0.85 1360.00	-	94 1,50,400	1 1,600	153 2,44,800
30 Oct	418.75	12.4 ₹ 19,840	-1.4 -2240.00	13.10	133 2,12,800	33 52,800	155 2,48,000
29 Oct	421.60	13.75 ₹ 22,000	1.25 2000.00	12.47	71 1,13,600	31 49,600	123 1,96,800
28 Oct	417.90	12.35 ₹ 19,760	-1.15 -1840.00	13.98	9 14,400	1 1,600	93 1,48,800
27 Oct	420.65	13.5 ₹ 21,600	1.4 2240.00	12.54	26 41,600	8 12,800	92 1,47,200
24 Oct	416.80	12.1 ₹ 19,360	0.1 160.00	12.86	9 14,400	0 0	84 1,34,400
23 Oct	415.95	12 ₹ 19,200	0.85 1360.00	13.84	17 27,200	5 8,000	84 1,34,400
21 Oct	412.85	11.15 ₹ 17,840	1.05 1680.00	-	0 0	45 72,000	0 0
20 Oct	413.05	11.15 ₹ 17,840	1.05 1680.00	14.89	77 1,23,200	44 70,400	78 1,24,800
17 Oct	412.15	9.9 ₹ 15,840	2.85 4560.00	13.48	39 62,400	-3 -4,800	34 54,400
16 Oct	405.15	7 ₹ 11,200	0.85 1360.00	13.06	36 57,600	10 16,000	37 59,200
15 Oct	399.90	6.15 ₹ 9,840	0.75 1200.00	-	16 25,600	-3 -4,800	26 41,600
14 Oct	396.80	5.4 ₹ 8,640	-0.6 -960.00	15.25	17 27,200	11 17,600	29 46,400
13 Oct	399.25	6 ₹ 9,600	-1 -1600.00	14.55	4 6,400	2 3,200	18 28,800
10 Oct	402.80	7 ₹ 11,200	0.8 1280.00	13.81	1 1,600	0 0	16 25,600
9 Oct	399.90	6.2 ₹ 9,920	-0.35 -560.00	-	0 0	6 9,600	0 0
8 Oct	399.75	6.2 ₹ 9,920	-0.35 -560.00	14.08	7 11,200	4 6,400	14 22,400
7 Oct	399.80	6.55 ₹ 10,480	-0.65 -1040.00	14.23	12 19,200	8 12,800	9 14,400
6 Oct	400.75	7.2 ₹ 11,520	-3.85 -6160.00	-	1 1,600	0 0	0 0

For Itc Ltd - strike price 420 expiring on 30DEC2025

Delta for 420 CE is 0.12

Historical price for 420 CE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 13.80, the open interest changed by -18 which decreased total open position to 3458

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 12.96, the open interest changed by 4 which increased total open position to 3464

On 5 Dec ITC was trading at 404.95. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 11.49, the open interest changed by -15 which decreased total open position to 3458

On 4 Dec ITC was trading at 403.05. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 12.21, the open interest changed by 117 which increased total open position to 3471

On 3 Dec ITC was trading at 400.50. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 13.41, the open interest changed by 94 which increased total open position to 3354

On 2 Dec ITC was trading at 400.95. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 13.11, the open interest changed by 205 which increased total open position to 3172

On 1 Dec ITC was trading at 404.25. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 12.58, the open interest changed by 370 which increased total open position to 2958

On 28 Nov ITC was trading at 404.25. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 11.33, the open interest changed by 191 which increased total open position to 2582

On 27 Nov ITC was trading at 404.30. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 10.98, the open interest changed by 161 which increased total open position to 2389

On 26 Nov ITC was trading at 402.30. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 12.17, the open interest changed by 213 which increased total open position to 2229

On 25 Nov ITC was trading at 400.80. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 12.98, the open interest changed by 162 which increased total open position to 2014

On 24 Nov ITC was trading at 403.55. The strike last trading price was 2, which was -1.25 lower than the previous day. The implied volatity was 12.10, the open interest changed by 513 which increased total open position to 1830

On 21 Nov ITC was trading at 407.85. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 11.76, the open interest changed by 97 which increased total open position to 1305

On 20 Nov ITC was trading at 405.45. The strike last trading price was 3.05, which was 0.2 higher than the previous day. The implied volatity was 12.68, the open interest changed by 114 which increased total open position to 1207

On 19 Nov ITC was trading at 403.55. The strike last trading price was 2.9, which was -0.95 lower than the previous day. The implied volatity was 13.30, the open interest changed by 160 which increased total open position to 1093

On 18 Nov ITC was trading at 405.85. The strike last trading price was 3.75, which was -0.95 lower than the previous day. The implied volatity was 13.63, the open interest changed by 172 which increased total open position to 932

On 17 Nov ITC was trading at 407.10. The strike last trading price was 4.7, which was -0.05 lower than the previous day. The implied volatity was 14.07, the open interest changed by 138 which increased total open position to 759

On 14 Nov ITC was trading at 408.15. The strike last trading price was 4.7, which was 0.2 higher than the previous day. The implied volatity was 12.88, the open interest changed by 91 which increased total open position to 620

On 13 Nov ITC was trading at 405.70. The strike last trading price was 4.5, which was -0.35 lower than the previous day. The implied volatity was 13.46, the open interest changed by 83 which increased total open position to 529

On 12 Nov ITC was trading at 407.00. The strike last trading price was 4.85, which was 0.05 higher than the previous day. The implied volatity was 13.29, the open interest changed by 43 which increased total open position to 445

On 11 Nov ITC was trading at 406.85. The strike last trading price was 4.8, which was -0.15 lower than the previous day. The implied volatity was 13.13, the open interest changed by 5 which increased total open position to 400

On 10 Nov ITC was trading at 405.55. The strike last trading price was 4.9, which was 0.05 higher than the previous day. The implied volatity was 13.87, the open interest changed by 94 which increased total open position to 396

On 7 Nov ITC was trading at 404.05. The strike last trading price was 4.8, which was -1.3 lower than the previous day. The implied volatity was 14.08, the open interest changed by 52 which increased total open position to 290

On 6 Nov ITC was trading at 407.50. The strike last trading price was 6.3, which was -0.55 lower than the previous day. The implied volatity was 13.80, the open interest changed by 17 which increased total open position to 238

On 4 Nov ITC was trading at 408.90. The strike last trading price was 6.8, which was -2.5 lower than the previous day. The implied volatity was 14.01, the open interest changed by 36 which increased total open position to 221

On 3 Nov ITC was trading at 413.95. The strike last trading price was 9.2, which was -4 lower than the previous day. The implied volatity was 13.71, the open interest changed by 31 which increased total open position to 183

On 31 Oct ITC was trading at 420.35. The strike last trading price was 13.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 153

On 30 Oct ITC was trading at 418.75. The strike last trading price was 12.4, which was -1.4 lower than the previous day. The implied volatity was 13.10, the open interest changed by 33 which increased total open position to 155

On 29 Oct ITC was trading at 421.60. The strike last trading price was 13.75, which was 1.25 higher than the previous day. The implied volatity was 12.47, the open interest changed by 31 which increased total open position to 123

On 28 Oct ITC was trading at 417.90. The strike last trading price was 12.35, which was -1.15 lower than the previous day. The implied volatity was 13.98, the open interest changed by 1 which increased total open position to 93

On 27 Oct ITC was trading at 420.65. The strike last trading price was 13.5, which was 1.4 higher than the previous day. The implied volatity was 12.54, the open interest changed by 8 which increased total open position to 92

On 24 Oct ITC was trading at 416.80. The strike last trading price was 12.1, which was 0.1 higher than the previous day. The implied volatity was 12.86, the open interest changed by 0 which decreased total open position to 84

On 23 Oct ITC was trading at 415.95. The strike last trading price was 12, which was 0.85 higher than the previous day. The implied volatity was 13.84, the open interest changed by 5 which increased total open position to 84

On 21 Oct ITC was trading at 412.85. The strike last trading price was 11.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0

On 20 Oct ITC was trading at 413.05. The strike last trading price was 11.15, which was 1.05 higher than the previous day. The implied volatity was 14.89, the open interest changed by 44 which increased total open position to 78

On 17 Oct ITC was trading at 412.15. The strike last trading price was 9.9, which was 2.85 higher than the previous day. The implied volatity was 13.48, 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 7, which was 0.85 higher than the previous day. The implied volatity was 13.06, the open interest changed by 10 which increased total open position to 37

On 15 Oct ITC was trading at 399.90. The strike last trading price was 6.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 26

On 14 Oct ITC was trading at 396.80. The strike last trading price was 5.4, which was -0.6 lower than the previous day. The implied volatity was 15.25, the open interest changed by 11 which increased total open position to 29

On 13 Oct ITC was trading at 399.25. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was 14.55, the open interest changed by 2 which increased total open position to 18

On 10 Oct ITC was trading at 402.80. The strike last trading price was 7, which was 0.8 higher than the previous day. The implied volatity was 13.81, the open interest changed by 0 which decreased total open position to 16

On 9 Oct ITC was trading at 399.90. The strike last trading price was 6.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 8 Oct ITC was trading at 399.75. The strike last trading price was 6.2, which was -0.35 lower than the previous day. The implied volatity was 14.08, the open interest changed by 4 which increased total open position to 14

On 7 Oct ITC was trading at 399.80. The strike last trading price was 6.55, which was -0.65 lower than the previous day. The implied volatity was 14.23, the open interest changed by 8 which increased total open position to 9

On 6 Oct ITC was trading at 400.75. The strike last trading price was 7.2, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ITC 30DEC2025 420 PE
Delta: -0.83 Vega: 0.25 Theta: -0.01 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	17.85 ₹ 28,560	0.55 880.00	17.26	123 1,96,800	-59 -94,400	1,070 17,12,000
8 Dec	402.30	17.4 ₹ 27,840	2.85 4560.00	17.82	179 2,86,400	-5 -8,000	1,129 18,06,400
5 Dec	404.95	14.6 ₹ 23,360	-1.45 -2320.00	15.15	175 2,80,000	-50 -80,000	1,134 18,14,400
4 Dec	403.05	15.9 ₹ 25,440	-2.8 -4480.00	15.92	56 89,600	2 3,200	1,185 18,96,000
3 Dec	400.50	18.55 ₹ 29,680	0.45 720.00	17.94	84 1,34,400	28 44,800	1,184 18,94,400
2 Dec	400.95	18 ₹ 28,800	2.45 3920.00	18.54	69 1,10,400	-2 -3,200	1,154 18,46,400
1 Dec	404.25	15.4 ₹ 24,640	0.5 800.00	16.14	208 3,32,800	-5 -8,000	1,156 18,49,600
28 Nov	404.25	14.9 ₹ 23,840	0.15 240.00	15.21	37 59,200	-9 -14,400	1,162 18,59,200
27 Nov	404.30	14.15 ₹ 22,640	-1.95 -3120.00	14.60	64 1,02,400	-9 -14,400	1,171 18,73,600
26 Nov	402.30	16.1 ₹ 25,760	-1.2 -1920.00	14.93	76 1,21,600	24 38,400	1,179 18,86,400
25 Nov	400.80	17.8 ₹ 28,480	2.95 4720.00	15.05	368 5,88,800	232 3,71,200	1,154 18,46,400
24 Nov	403.55	15.05 ₹ 24,080	3.05 4880.00	14.99	512 8,19,200	361 5,77,600	916 14,65,600
21 Nov	407.85	11.95 ₹ 19,120	-2.05 -3280.00	14.15	196 3,13,600	76 1,21,600	554 8,86,400
20 Nov	405.45	14.1 ₹ 22,560	-1.35 -2160.00	15.27	198 3,16,800	99 1,58,400	477 7,63,200
19 Nov	403.55	15.4 ₹ 24,640	1.15 1840.00	15.24	165 2,64,000	73 1,16,800	336 5,37,600
18 Nov	405.85	14.45 ₹ 23,120	1.2 1920.00	16.04	70 1,12,000	33 52,800	260 4,16,000
17 Nov	407.10	13.25 ₹ 21,200	0.1 160.00	15.90	104 1,66,400	55 88,000	226 3,61,600
14 Nov	408.15	13 ₹ 20,800	-1.5 -2400.00	16.13	22 35,200	9 14,400	171 2,73,600
13 Nov	405.70	14.6 ₹ 23,360	1.6 2560.00	17.05	20 32,000	1 1,600	161 2,57,600
12 Nov	407.00	13 ₹ 20,800	-0.15 -240.00	15.14	38 60,800	22 35,200	161 2,57,600
11 Nov	406.85	13.15 ₹ 21,040	-1.15 -1840.00	15.16	27 43,200	20 32,000	139 2,22,400
10 Nov	405.55	14.3 ₹ 22,880	-1.45 -2320.00	15.84	9 14,400	3 4,800	119 1,90,400
7 Nov	404.05	15.55 ₹ 24,880	2.65 4240.00	16.19	18 28,800	3 4,800	112 1,79,200
6 Nov	407.50	12.85 ₹ 20,560	0.3 480.00	15.79	38 60,800	-6 -9,600	110 1,76,000
4 Nov	408.90	12.3 ₹ 19,680	2.3 3680.00	15.11	23 36,800	-3 -4,800	116 1,85,600
3 Nov	413.95	10 ₹ 16,000	2.95 4720.00	15.72	61 97,600	36 57,600	119 1,90,400
31 Oct	420.35	7.05 ₹ 11,280	-1.5 -2400.00	-	103 1,64,800	29 46,400	83 1,32,800
30 Oct	418.75	8.55 ₹ 13,680	0.85 1360.00	16.84	101 1,61,600	35 56,000	53 84,800
29 Oct	421.60	7.55 ₹ 12,080	-1.45 -2320.00	16.68	26 41,600	17 27,200	18 28,800
28 Oct	417.90	9 ₹ 14,400	-14.15 -22640.00	16.48	1 1,600	0 0	0 0
27 Oct	420.65	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0
24 Oct	416.80	23.15 ₹ 37,040	0 0.00	1.05	0 0	0 0	0 0
23 Oct	415.95	23.15 ₹ 37,040	0 0.00	0.77	0 0	0 0	0 0
21 Oct	412.85	23.15 ₹ 37,040	0 0.00	0.18	0 0	0 0	0 0
20 Oct	413.05	23.15 ₹ 37,040	0 0.00	0.15	0 0	0 0	0 0
17 Oct	412.15	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0
16 Oct	405.15	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0
15 Oct	399.90	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0
14 Oct	396.80	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0
13 Oct	399.25	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0
10 Oct	402.80	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0
9 Oct	399.90	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0
8 Oct	399.75	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0
7 Oct	399.80	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0
6 Oct	400.75	23.15 ₹ 37,040	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 420 expiring on 30DEC2025

Delta for 420 PE is -0.83

Historical price for 420 PE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 17.85, which was 0.55 higher than the previous day. The implied volatity was 17.26, the open interest changed by -59 which decreased total open position to 1070

On 8 Dec ITC was trading at 402.30. The strike last trading price was 17.4, which was 2.85 higher than the previous day. The implied volatity was 17.82, the open interest changed by -5 which decreased total open position to 1129

On 5 Dec ITC was trading at 404.95. The strike last trading price was 14.6, which was -1.45 lower than the previous day. The implied volatity was 15.15, the open interest changed by -50 which decreased total open position to 1134

On 4 Dec ITC was trading at 403.05. The strike last trading price was 15.9, which was -2.8 lower than the previous day. The implied volatity was 15.92, the open interest changed by 2 which increased total open position to 1185

On 3 Dec ITC was trading at 400.50. The strike last trading price was 18.55, which was 0.45 higher than the previous day. The implied volatity was 17.94, the open interest changed by 28 which increased total open position to 1184

On 2 Dec ITC was trading at 400.95. The strike last trading price was 18, which was 2.45 higher than the previous day. The implied volatity was 18.54, the open interest changed by -2 which decreased total open position to 1154

On 1 Dec ITC was trading at 404.25. The strike last trading price was 15.4, which was 0.5 higher than the previous day. The implied volatity was 16.14, the open interest changed by -5 which decreased total open position to 1156

On 28 Nov ITC was trading at 404.25. The strike last trading price was 14.9, which was 0.15 higher than the previous day. The implied volatity was 15.21, the open interest changed by -9 which decreased total open position to 1162

On 27 Nov ITC was trading at 404.30. The strike last trading price was 14.15, which was -1.95 lower than the previous day. The implied volatity was 14.60, the open interest changed by -9 which decreased total open position to 1171

On 26 Nov ITC was trading at 402.30. The strike last trading price was 16.1, which was -1.2 lower than the previous day. The implied volatity was 14.93, the open interest changed by 24 which increased total open position to 1179

On 25 Nov ITC was trading at 400.80. The strike last trading price was 17.8, which was 2.95 higher than the previous day. The implied volatity was 15.05, the open interest changed by 232 which increased total open position to 1154

On 24 Nov ITC was trading at 403.55. The strike last trading price was 15.05, which was 3.05 higher than the previous day. The implied volatity was 14.99, the open interest changed by 361 which increased total open position to 916

On 21 Nov ITC was trading at 407.85. The strike last trading price was 11.95, which was -2.05 lower than the previous day. The implied volatity was 14.15, the open interest changed by 76 which increased total open position to 554

On 20 Nov ITC was trading at 405.45. The strike last trading price was 14.1, which was -1.35 lower than the previous day. The implied volatity was 15.27, the open interest changed by 99 which increased total open position to 477

On 19 Nov ITC was trading at 403.55. The strike last trading price was 15.4, which was 1.15 higher than the previous day. The implied volatity was 15.24, the open interest changed by 73 which increased total open position to 336

On 18 Nov ITC was trading at 405.85. The strike last trading price was 14.45, which was 1.2 higher than the previous day. The implied volatity was 16.04, the open interest changed by 33 which increased total open position to 260

On 17 Nov ITC was trading at 407.10. The strike last trading price was 13.25, which was 0.1 higher than the previous day. The implied volatity was 15.90, the open interest changed by 55 which increased total open position to 226

On 14 Nov ITC was trading at 408.15. The strike last trading price was 13, which was -1.5 lower than the previous day. The implied volatity was 16.13, the open interest changed by 9 which increased total open position to 171

On 13 Nov ITC was trading at 405.70. The strike last trading price was 14.6, which was 1.6 higher than the previous day. The implied volatity was 17.05, the open interest changed by 1 which increased total open position to 161

On 12 Nov ITC was trading at 407.00. The strike last trading price was 13, which was -0.15 lower than the previous day. The implied volatity was 15.14, the open interest changed by 22 which increased total open position to 161

On 11 Nov ITC was trading at 406.85. The strike last trading price was 13.15, which was -1.15 lower than the previous day. The implied volatity was 15.16, the open interest changed by 20 which increased total open position to 139

On 10 Nov ITC was trading at 405.55. The strike last trading price was 14.3, which was -1.45 lower than the previous day. The implied volatity was 15.84, the open interest changed by 3 which increased total open position to 119

On 7 Nov ITC was trading at 404.05. The strike last trading price was 15.55, which was 2.65 higher than the previous day. The implied volatity was 16.19, the open interest changed by 3 which increased total open position to 112

On 6 Nov ITC was trading at 407.50. The strike last trading price was 12.85, which was 0.3 higher than the previous day. The implied volatity was 15.79, the open interest changed by -6 which decreased total open position to 110

On 4 Nov ITC was trading at 408.90. The strike last trading price was 12.3, which was 2.3 higher than the previous day. The implied volatity was 15.11, the open interest changed by -3 which decreased total open position to 116

On 3 Nov ITC was trading at 413.95. The strike last trading price was 10, which was 2.95 higher than the previous day. The implied volatity was 15.72, the open interest changed by 36 which increased total open position to 119

On 31 Oct ITC was trading at 420.35. The strike last trading price was 7.05, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 83

On 30 Oct ITC was trading at 418.75. The strike last trading price was 8.55, which was 0.85 higher than the previous day. The implied volatity was 16.84, the open interest changed by 35 which increased total open position to 53

On 29 Oct ITC was trading at 421.60. The strike last trading price was 7.55, which was -1.45 lower than the previous day. The implied volatity was 16.68, the open interest changed by 17 which increased total open position to 18

On 28 Oct ITC was trading at 417.90. The strike last trading price was 9, which was -14.15 lower than the previous day. The implied volatity was 16.48, 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 23.15, 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 23.15, which was 0 lower than the previous day. The implied volatity was 1.05, 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 23.15, which was 0 lower than the previous day. The implied volatity was 0.77, 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 23.15, which was 0 lower than the previous day. The implied volatity was 0.18, 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 23.15, which was 0 lower than the previous day. The implied volatity was 0.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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