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 425 CE
Delta: 0.07 Vega: 0.13 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	0.45 ₹ 720	-0.05 -80.00	14.64	251 4,01,600	-71 -1,13,600	803 12,84,800
8 Dec	402.30	0.5 ₹ 800	-0.1 -160.00	14.20	478 7,64,800	42 67,200	874 13,98,400
5 Dec	404.95	0.6 ₹ 960	-0.05 -80.00	12.38	637 10,19,200	-1 -1,600	834 13,34,400
4 Dec	403.05	0.65 ₹ 1,040	0 0.00	13.16	291 4,65,600	6 9,600	834 13,34,400
3 Dec	400.50	0.6 ₹ 960	-0.1 -160.00	13.79	241 3,85,600	-2 -3,200	827 13,23,200
2 Dec	400.95	0.7 ₹ 1,120	-0.25 -400.00	13.52	381 6,09,600	16 25,600	829 13,26,400
1 Dec	404.25	0.95 ₹ 1,520	0.05 80.00	13.15	991 15,85,600	-4 -6,400	811 12,97,600
28 Nov	404.25	0.85 ₹ 1,360	-0.05 -80.00	11.82	423 6,76,800	-28 -44,800	815 13,04,000

27 Nov	404.30	0.95 ₹ 1,520	0 0.00	11.62	287 4,59,200	14 22,400	845 13,52,000
26 Nov	402.30	1 ₹ 1,600	0 0.00	12.81	429 6,86,400	165 2,64,000	830 13,28,000
25 Nov	400.80	1.05 ₹ 1,680	-0.3 -480.00	13.82	562 8,99,200	-53 -84,800	665 10,64,000
24 Nov	403.55	1.35 ₹ 2,160	-0.75 -1200.00	12.83	565 9,04,000	201 3,21,600	715 11,44,000
21 Nov	407.85	2.05 ₹ 3,280	-0.05 -80.00	11.96	583 9,32,800	175 2,80,000	513 8,20,800
20 Nov	405.45	2.1 ₹ 3,360	0.1 160.00	13.20	213 3,40,800	34 54,400	338 5,40,800
19 Nov	403.55	1.95 ₹ 3,120	-0.75 -1200.00	13.60	261 4,17,600	66 1,05,600	304 4,86,400
18 Nov	405.85	2.7 ₹ 4,320	-0.65 -1040.00	14.16	113 1,80,800	33 52,800	236 3,77,600
17 Nov	407.10	3.4 ₹ 5,440	0.05 80.00	14.44	103 1,64,800	33 52,800	202 3,23,200
14 Nov	408.15	3.45 ₹ 5,520	0.2 320.00	13.44	103 1,64,800	55 88,000	169 2,70,400
13 Nov	405.70	3.25 ₹ 5,200	-0.15 -240.00	13.83	99 1,58,400	25 40,000	114 1,82,400
12 Nov	407.00	3.4 ₹ 5,440	-0.1 -160.00	13.42	129 2,06,400	30 48,000	88 1,40,800
11 Nov	406.85	3.5 ₹ 5,600	-0.1 -160.00	13.53	39 62,400	16 25,600	52 83,200
10 Nov	405.55	3.6 ₹ 5,760	0 0.00	14.20	9 14,400	3 4,800	36 57,600
7 Nov	404.05	3.65 ₹ 5,840	-1.15 -1840.00	14.57	23 36,800	5 8,000	33 52,800
6 Nov	407.50	4.8 ₹ 7,680	-2.2 -3520.00	14.21	30 48,000	19 30,400	28 44,800
4 Nov	408.90	7 ₹ 11,200	-3 -4800.00	-	0 0	0 0	0 0
3 Nov	413.95	7 ₹ 11,200	-3 -4800.00	13.77	7 11,200	0 0	9 14,400
31 Oct	420.35	10 ₹ 16,000	0.65 1040.00	-	0 0	9 14,400	0 0
30 Oct	418.75	10 ₹ 16,000	0.65 1040.00	13.60	22 35,200	9 14,400	9 14,400
29 Oct	421.60	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
28 Oct	417.90	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
27 Oct	420.65	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
24 Oct	416.80	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
23 Oct	415.95	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
21 Oct	412.85	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
20 Oct	413.05	9.35 ₹ 14,960	0 0.00	0.72	0 0	0 0	0 0
17 Oct	412.15	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
16 Oct	405.15	9.35 ₹ 14,960	0 0.00	1.79	0 0	0 0	0 0
15 Oct	399.90	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
14 Oct	396.80	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
13 Oct	399.25	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
10 Oct	402.80	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
9 Oct	399.90	9.35 ₹ 14,960	0 0.00	2.50	0 0	0 0	0 0
8 Oct	399.75	9.35 ₹ 14,960	0 0.00	2.45	0 0	0 0	0 0
7 Oct	399.80	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0
6 Oct	400.75	9.35 ₹ 14,960	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 425 expiring on 30DEC2025

Delta for 425 CE is 0.07

Historical price for 425 CE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 14.64, the open interest changed by -71 which decreased total open position to 803

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 14.20, the open interest changed by 42 which increased total open position to 874

On 5 Dec ITC was trading at 404.95. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 12.38, the open interest changed by -1 which decreased total open position to 834

On 4 Dec ITC was trading at 403.05. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 13.16, the open interest changed by 6 which increased total open position to 834

On 3 Dec ITC was trading at 400.50. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 13.79, the open interest changed by -2 which decreased total open position to 827

On 2 Dec ITC was trading at 400.95. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 13.52, the open interest changed by 16 which increased total open position to 829

On 1 Dec ITC was trading at 404.25. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 13.15, the open interest changed by -4 which decreased total open position to 811

On 28 Nov ITC was trading at 404.25. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 11.82, the open interest changed by -28 which decreased total open position to 815

On 27 Nov ITC was trading at 404.30. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 11.62, the open interest changed by 14 which increased total open position to 845

On 26 Nov ITC was trading at 402.30. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 12.81, the open interest changed by 165 which increased total open position to 830

On 25 Nov ITC was trading at 400.80. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 13.82, the open interest changed by -53 which decreased total open position to 665

On 24 Nov ITC was trading at 403.55. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 12.83, the open interest changed by 201 which increased total open position to 715

On 21 Nov ITC was trading at 407.85. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 11.96, the open interest changed by 175 which increased total open position to 513

On 20 Nov ITC was trading at 405.45. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was 13.20, the open interest changed by 34 which increased total open position to 338

On 19 Nov ITC was trading at 403.55. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 13.60, the open interest changed by 66 which increased total open position to 304

On 18 Nov ITC was trading at 405.85. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was 14.16, the open interest changed by 33 which increased total open position to 236

On 17 Nov ITC was trading at 407.10. The strike last trading price was 3.4, which was 0.05 higher than the previous day. The implied volatity was 14.44, the open interest changed by 33 which increased total open position to 202

On 14 Nov ITC was trading at 408.15. The strike last trading price was 3.45, which was 0.2 higher than the previous day. The implied volatity was 13.44, the open interest changed by 55 which increased total open position to 169

On 13 Nov ITC was trading at 405.70. The strike last trading price was 3.25, which was -0.15 lower than the previous day. The implied volatity was 13.83, the open interest changed by 25 which increased total open position to 114

On 12 Nov ITC was trading at 407.00. The strike last trading price was 3.4, which was -0.1 lower than the previous day. The implied volatity was 13.42, the open interest changed by 30 which increased total open position to 88

On 11 Nov ITC was trading at 406.85. The strike last trading price was 3.5, which was -0.1 lower than the previous day. The implied volatity was 13.53, the open interest changed by 16 which increased total open position to 52

On 10 Nov ITC was trading at 405.55. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 14.20, the open interest changed by 3 which increased total open position to 36

On 7 Nov ITC was trading at 404.05. The strike last trading price was 3.65, which was -1.15 lower than the previous day. The implied volatity was 14.57, the open interest changed by 5 which increased total open position to 33

On 6 Nov ITC was trading at 407.50. The strike last trading price was 4.8, which was -2.2 lower than the previous day. The implied volatity was 14.21, the open interest changed by 19 which increased total open position to 28

On 4 Nov ITC was trading at 408.90. The strike last trading price was 7, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ITC was trading at 413.95. The strike last trading price was 7, which was -3 lower than the previous day. The implied volatity was 13.77, the open interest changed by 0 which decreased total open position to 9

On 31 Oct ITC was trading at 420.35. The strike last trading price was 10, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 30 Oct ITC was trading at 418.75. The strike last trading price was 10, which was 0.65 higher than the previous day. The implied volatity was 13.60, the open interest changed by 9 which increased total open position to 9

On 29 Oct ITC was trading at 421.60. The strike last trading price was 9.35, 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 28 Oct ITC was trading at 417.90. The strike last trading price was 9.35, 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 27 Oct ITC was trading at 420.65. The strike last trading price was 9.35, 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 24 Oct ITC was trading at 416.80. The strike last trading price was 9.35, 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 23 Oct ITC was trading at 415.95. The strike last trading price was 9.35, 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 21 Oct ITC was trading at 412.85. The strike last trading price was 9.35, 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 20 Oct ITC was trading at 413.05. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 0.72, 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 9.35, 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 16 Oct ITC was trading at 405.15. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 1.79, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, which was 0 lower than the previous day. The implied volatity was 2.50, 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 9.35, which was 0 lower than the previous day. The implied volatity was 2.45, 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 9.35, 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 9.35, 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

ITC 30DEC2025 425 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	20.95 ₹ 33,520	-1.5 -2400.00	-	7 11,200	0 0	122 1,95,200
8 Dec	402.30	22.45 ₹ 35,920	3.3 5280.00	21.40	84 1,34,400	-8 -12,800	124 1,98,400
5 Dec	404.95	19.05 ₹ 30,480	-0.25 -400.00	16.53	28 44,800	-1 -1,600	132 2,11,200
4 Dec	403.05	19.3 ₹ 30,880	0.4 640.00	-	0 0	0 0	0 0
3 Dec	400.50	19.3 ₹ 30,880	0.4 640.00	-	0 0	0 0	0 0
2 Dec	400.95	19.3 ₹ 30,880	0.4 640.00	-	0 0	0 0	0 0
1 Dec	404.25	19.3 ₹ 30,880	0.4 640.00	-	0 0	4 6,400	0 0
28 Nov	404.25	19.3 ₹ 30,880	0.4 640.00	16.68	11 17,600	4 6,400	133 2,12,800
27 Nov	404.30	18.5 ₹ 29,600	-1.65 -2640.00	15.99	6 9,600	0 0	128 2,04,800
26 Nov	402.30	20.15 ₹ 32,240	-2.15 -3440.00	15.05	10 16,000	3 4,800	128 2,04,800
25 Nov	400.80	22.3 ₹ 35,680	3.15 5040.00	16.30	37 59,200	14 22,400	124 1,98,400
24 Nov	403.55	19 ₹ 30,400	3.1 4960.00	15.27	56 89,600	20 32,000	111 1,77,600
21 Nov	407.85	15.9 ₹ 25,440	-2.1 -3360.00	15.16	64 1,02,400	35 56,000	90 1,44,000
20 Nov	405.45	18 ₹ 28,800	-1.5 -2400.00	15.94	3 4,800	1 1,600	54 86,400
19 Nov	403.55	19.5 ₹ 31,200	1.7 2720.00	16.11	12 19,200	7 11,200	52 83,200
18 Nov	405.85	17.8 ₹ 28,480	1.2 1920.00	15.66	16 25,600	5 8,000	40 64,000
17 Nov	407.10	16.6 ₹ 26,560	4.6 7360.00	15.86	8 12,800	4 6,400	35 56,000
14 Nov	408.15	12 ₹ 19,200	2.75 4400.00	-	0 0	0 0	0 0
13 Nov	405.70	12 ₹ 19,200	2.75 4400.00	-	0 0	0 0	0 0
12 Nov	407.00	12 ₹ 19,200	2.75 4400.00	-	0 0	0 0	0 0
11 Nov	406.85	12 ₹ 19,200	2.75 4400.00	-	0 0	0 0	0 0
10 Nov	405.55	12 ₹ 19,200	2.75 4400.00	-	0 0	0 0	0 0
7 Nov	404.05	12 ₹ 19,200	2.75 4400.00	-	0 0	0 0	0 0
6 Nov	407.50	12 ₹ 19,200	2.75 4400.00	-	0 0	0 0	0 0
4 Nov	408.90	12 ₹ 19,200	2.75 4400.00	-	0 0	0 0	0 0
3 Nov	413.95	12 ₹ 19,200	2.75 4400.00	14.68	2 3,200	1 1,600	32 51,200
31 Oct	420.35	9.25 ₹ 14,800	-2.2 -3520.00	-	7 11,200	1 1,600	31 49,600
30 Oct	418.75	11.45 ₹ 18,320	-14.9 -23840.00	17.78	94 1,50,400	29 46,400	29 46,400
29 Oct	421.60	26.35 ₹ 42,160	0 0.00	0.79	0 0	0 0	0 0
28 Oct	417.90	26.35 ₹ 42,160	0 0.00	0.01	0 0	0 0	0 0
27 Oct	420.65	26.35 ₹ 42,160	0 0.00	0.72	0 0	0 0	0 0
24 Oct	416.80	26.35 ₹ 42,160	0 0.00	0.13	0 0	0 0	0 0
23 Oct	415.95	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
21 Oct	412.85	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
20 Oct	413.05	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
17 Oct	412.15	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
16 Oct	405.15	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
15 Oct	399.90	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
14 Oct	396.80	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
13 Oct	399.25	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
10 Oct	402.80	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
9 Oct	399.90	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
8 Oct	399.75	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
7 Oct	399.80	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0
6 Oct	400.75	26.35 ₹ 42,160	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 425 expiring on 30DEC2025

Delta for 425 PE is -

Historical price for 425 PE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 20.95, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122

On 8 Dec ITC was trading at 402.30. The strike last trading price was 22.45, which was 3.3 higher than the previous day. The implied volatity was 21.40, the open interest changed by -8 which decreased total open position to 124

On 5 Dec ITC was trading at 404.95. The strike last trading price was 19.05, which was -0.25 lower than the previous day. The implied volatity was 16.53, the open interest changed by -1 which decreased total open position to 132

On 4 Dec ITC was trading at 403.05. The strike last trading price was 19.3, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ITC was trading at 400.50. The strike last trading price was 19.3, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ITC was trading at 400.95. The strike last trading price was 19.3, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ITC was trading at 404.25. The strike last trading price was 19.3, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov ITC was trading at 404.25. The strike last trading price was 19.3, which was 0.4 higher than the previous day. The implied volatity was 16.68, the open interest changed by 4 which increased total open position to 133

On 27 Nov ITC was trading at 404.30. The strike last trading price was 18.5, which was -1.65 lower than the previous day. The implied volatity was 15.99, the open interest changed by 0 which decreased total open position to 128

On 26 Nov ITC was trading at 402.30. The strike last trading price was 20.15, which was -2.15 lower than the previous day. The implied volatity was 15.05, the open interest changed by 3 which increased total open position to 128

On 25 Nov ITC was trading at 400.80. The strike last trading price was 22.3, which was 3.15 higher than the previous day. The implied volatity was 16.30, the open interest changed by 14 which increased total open position to 124

On 24 Nov ITC was trading at 403.55. The strike last trading price was 19, which was 3.1 higher than the previous day. The implied volatity was 15.27, the open interest changed by 20 which increased total open position to 111

On 21 Nov ITC was trading at 407.85. The strike last trading price was 15.9, which was -2.1 lower than the previous day. The implied volatity was 15.16, the open interest changed by 35 which increased total open position to 90

On 20 Nov ITC was trading at 405.45. The strike last trading price was 18, which was -1.5 lower than the previous day. The implied volatity was 15.94, the open interest changed by 1 which increased total open position to 54

On 19 Nov ITC was trading at 403.55. The strike last trading price was 19.5, which was 1.7 higher than the previous day. The implied volatity was 16.11, the open interest changed by 7 which increased total open position to 52

On 18 Nov ITC was trading at 405.85. The strike last trading price was 17.8, which was 1.2 higher than the previous day. The implied volatity was 15.66, the open interest changed by 5 which increased total open position to 40

On 17 Nov ITC was trading at 407.10. The strike last trading price was 16.6, which was 4.6 higher than the previous day. The implied volatity was 15.86, the open interest changed by 4 which increased total open position to 35

On 14 Nov ITC was trading at 408.15. The strike last trading price was 12, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ITC was trading at 405.70. The strike last trading price was 12, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ITC was trading at 407.00. The strike last trading price was 12, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ITC was trading at 406.85. The strike last trading price was 12, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ITC was trading at 405.55. The strike last trading price was 12, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ITC was trading at 404.05. The strike last trading price was 12, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ITC was trading at 407.50. The strike last trading price was 12, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ITC was trading at 408.90. The strike last trading price was 12, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ITC was trading at 413.95. The strike last trading price was 12, which was 2.75 higher than the previous day. The implied volatity was 14.68, the open interest changed by 1 which increased total open position to 32

On 31 Oct ITC was trading at 420.35. The strike last trading price was 9.25, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 31

On 30 Oct ITC was trading at 418.75. The strike last trading price was 11.45, which was -14.9 lower than the previous day. The implied volatity was 17.78, the open interest changed by 29 which increased total open position to 29

On 29 Oct ITC was trading at 421.60. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 0.79, 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 26.35, which was 0 lower than the previous day. The implied volatity was 0.01, 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 26.35, which was 0 lower than the previous day. The implied volatity was 0.72, 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 26.35, which was 0 lower than the previous day. The implied volatity was 0.13, 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 26.35, 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 21 Oct ITC was trading at 412.85. The strike last trading price was 26.35, 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 20 Oct ITC was trading at 413.05. The strike last trading price was 26.35, 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 17 Oct ITC was trading at 412.15. The strike last trading price was 26.35, 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 16 Oct ITC was trading at 405.15. The strike last trading price was 26.35, 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 15 Oct ITC was trading at 399.90. The strike last trading price was 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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

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