ITC
Itc Ltd
Historical option data for ITC
18 Sep 2024 04:13 PM IST
| ITC 440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 507.35 | 71 | -4.35 | 3,200 | -1,600 | 46,400 | ||||
| 17 Sept | 507.75 | 75.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 511.10 | 75.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 513.85 | 75.35 | 0.00 | 0 | -1,600 | 0 | ||||
| 12 Sept | 519.50 | 75.35 | 12.85 | 1,600 | 0 | 49,600 | ||||
| 11 Sept | 514.35 | 62.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 513.60 | 62.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 511.75 | 62.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 501.70 | 62.5 | -8.50 | 4,800 | 0 | 49,600 | ||||
| 5 Sept | 511.20 | 71 | -2.50 | 6,400 | -3,200 | 51,200 | ||||
| 4 Sept | 506.35 | 73.5 | 0.00 | 0 | -3,200 | 0 | ||||
| 3 Sept | 509.40 | 73.5 | 1.00 | 3,200 | 0 | 57,600 | ||||
| 2 Sept | 510.05 | 72.5 | 4.75 | 9,600 | 3,200 | 57,600 | ||||
| 30 Aug | 501.90 | 67.75 | 0.00 | 0 | 4,800 | 0 | ||||
| 29 Aug | 505.10 | 67.75 | 7.65 | 6,400 | 0 | 49,600 | ||||
| 28 Aug | 497.30 | 60.1 | -2.85 | 9,600 | 8,000 | 49,600 | ||||
| 27 Aug | 500.60 | 62.95 | -6.85 | 9,600 | 6,400 | 40,000 | ||||
| 26 Aug | 505.70 | 69.8 | 1.60 | 8,000 | 6,400 | 32,000 | ||||
| 23 Aug | 505.80 | 68.2 | 0.85 | 4,800 | 3,200 | 24,000 | ||||
| 22 Aug | 504.55 | 67.35 | 0.00 | 0 | 4,800 | 0 | ||||
| 21 Aug | 505.40 | 67.35 | 4.80 | 4,800 | 3,200 | 19,200 | ||||
| 20 Aug | 498.80 | 62.55 | -7.45 | 6,400 | 4,800 | 16,000 | ||||
| 19 Aug | 501.45 | 70 | 12.80 | 1,600 | 0 | 12,800 | ||||
| 16 Aug | 502.65 | 57.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 492.20 | 57.2 | -7.35 | 4,800 | 0 | 12,800 | ||||
| 13 Aug | 490.00 | 64.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 494.60 | 64.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 495.90 | 64.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 64.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.65 | 64.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 486.30 | 64.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 64.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 489.10 | 64.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 493.70 | 64.55 | 0.00 | 0 | 1,600 | 0 | ||||
| 31 Jul | 495.35 | 64.55 | 2.65 | 1,600 | 0 | 11,200 | ||||
| 30 Jul | 489.90 | 61.9 | -8.00 | 1,600 | 0 | 11,200 | ||||
| 29 Jul | 496.05 | 69.9 | 11.90 | 4,800 | 1,600 | 11,200 | ||||
| 26 Jul | 502.20 | 58 | -5.95 | 3,200 | 1,600 | 9,600 | ||||
| 25 Jul | 489.95 | 63.95 | 0.00 | 0 | 8,000 | 8,000 | ||||
| 24 Jul | 494.05 | 63.95 | 0.00 | 0 | 8,000 | 0 | ||||
| 23 Jul | 492.20 | 63.95 | 38.05 | 6,400 | 8,000 | 8,000 | ||||
| 22 Jul | 466.55 | 25.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 474.55 | 25.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 470.25 | 25.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 465.55 | 25.9 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 463.40 | 25.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 459.05 | 25.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 458.65 | 25.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 451.45 | 25.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 452.60 | 25.9 | 1.90 | 9,600 | 0 | 11,200 | ||||
| 8 Jul | 443.60 | 24 | 10.00 | 22,400 | 4,800 | 11,200 | ||||
| 5 Jul | 433.65 | 14 | 0.25 | 1,600 | 6,400 | 6,400 | ||||
| 3 Jul | 428.30 | 13.75 | 4,800 | 0 | 1,600 | |||||
For Itc Ltd - strike price 440 expiring on 26SEP2024
Delta for 440 CE is -
Historical price for 440 CE is as follows
On 18 Sept ITC was trading at 507.35. The strike last trading price was 71, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 46400
On 17 Sept ITC was trading at 507.75. The strike last trading price was 75.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept ITC was trading at 511.10. The strike last trading price was 75.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept ITC was trading at 513.85. The strike last trading price was 75.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 12 Sept ITC was trading at 519.50. The strike last trading price was 75.35, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49600
On 11 Sept ITC was trading at 514.35. The strike last trading price was 62.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept ITC was trading at 513.60. The strike last trading price was 62.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept ITC was trading at 511.75. The strike last trading price was 62.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept ITC was trading at 501.70. The strike last trading price was 62.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 71, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 51200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 73.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 0
On 3 Sept ITC was trading at 509.40. The strike last trading price was 73.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57600
On 2 Sept ITC was trading at 510.05. The strike last trading price was 72.5, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 57600
On 30 Aug ITC was trading at 501.90. The strike last trading price was 67.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 29 Aug ITC was trading at 505.10. The strike last trading price was 67.75, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49600
On 28 Aug ITC was trading at 497.30. The strike last trading price was 60.1, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 49600
On 27 Aug ITC was trading at 500.60. The strike last trading price was 62.95, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 40000
On 26 Aug ITC was trading at 505.70. The strike last trading price was 69.8, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 32000
On 23 Aug ITC was trading at 505.80. The strike last trading price was 68.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 24000
On 22 Aug ITC was trading at 504.55. The strike last trading price was 67.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 21 Aug ITC was trading at 505.40. The strike last trading price was 67.35, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 19200
On 20 Aug ITC was trading at 498.80. The strike last trading price was 62.55, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 16000
On 19 Aug ITC was trading at 501.45. The strike last trading price was 70, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 16 Aug ITC was trading at 502.65. The strike last trading price was 57.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug ITC was trading at 492.20. The strike last trading price was 57.2, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 13 Aug ITC was trading at 490.00. The strike last trading price was 64.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug ITC was trading at 494.60. The strike last trading price was 64.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug ITC was trading at 495.90. The strike last trading price was 64.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug ITC was trading at 494.75. The strike last trading price was 64.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ITC was trading at 492.65. The strike last trading price was 64.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug ITC was trading at 486.30. The strike last trading price was 64.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ITC was trading at 486.00. The strike last trading price was 64.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug ITC was trading at 489.10. The strike last trading price was 64.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug ITC was trading at 493.70. The strike last trading price was 64.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 31 Jul ITC was trading at 495.35. The strike last trading price was 64.55, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 30 Jul ITC was trading at 489.90. The strike last trading price was 61.9, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 29 Jul ITC was trading at 496.05. The strike last trading price was 69.9, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11200
On 26 Jul ITC was trading at 502.20. The strike last trading price was 58, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 9600
On 25 Jul ITC was trading at 489.95. The strike last trading price was 63.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 24 Jul ITC was trading at 494.05. The strike last trading price was 63.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 23 Jul ITC was trading at 492.20. The strike last trading price was 63.95, which was 38.05 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 22 Jul ITC was trading at 466.55. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul ITC was trading at 474.55. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul ITC was trading at 470.25. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul ITC was trading at 465.55. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul ITC was trading at 463.40. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul ITC was trading at 459.05. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul ITC was trading at 458.65. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul ITC was trading at 451.45. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul ITC was trading at 452.60. The strike last trading price was 25.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 8 Jul ITC was trading at 443.60. The strike last trading price was 24, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 11200
On 5 Jul ITC was trading at 433.65. The strike last trading price was 14, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 3 Jul ITC was trading at 428.30. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
| ITC 440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 507.35 | 0.15 | 0.05 | 33,600 | -6,400 | 1,58,400 |
| 17 Sept | 507.75 | 0.1 | -0.05 | 4,800 | -3,200 | 1,66,400 |
| 16 Sept | 511.10 | 0.15 | 0.05 | 4,800 | 0 | 1,69,600 |
| 13 Sept | 513.85 | 0.1 | 0.00 | 3,200 | -1,600 | 1,71,200 |
| 12 Sept | 519.50 | 0.1 | -0.05 | 16,000 | -6,400 | 1,72,800 |
| 11 Sept | 514.35 | 0.15 | 0.00 | 28,800 | 3,200 | 1,80,800 |
| 10 Sept | 513.60 | 0.15 | -0.05 | 43,200 | 0 | 1,76,000 |
| 9 Sept | 511.75 | 0.2 | -0.05 | 72,000 | 16,000 | 1,85,600 |
| 6 Sept | 501.70 | 0.25 | 0.05 | 38,400 | -17,600 | 1,69,600 |
| 5 Sept | 511.20 | 0.2 | -0.05 | 35,200 | 8,000 | 1,87,200 |
| 4 Sept | 506.35 | 0.25 | -0.05 | 4,800 | 0 | 1,80,800 |
| 3 Sept | 509.40 | 0.3 | -0.10 | 62,400 | 16,000 | 1,80,800 |
| 2 Sept | 510.05 | 0.4 | -0.05 | 35,200 | 3,200 | 1,69,600 |
| 30 Aug | 501.90 | 0.45 | 0.00 | 76,800 | 0 | 1,64,800 |
| 29 Aug | 505.10 | 0.45 | 0.05 | 49,600 | 9,600 | 1,53,600 |
| 28 Aug | 497.30 | 0.4 | 0.05 | 88,000 | 43,200 | 1,45,600 |
| 27 Aug | 500.60 | 0.35 | 0.00 | 27,200 | 9,600 | 1,00,800 |
| 26 Aug | 505.70 | 0.35 | -0.10 | 20,800 | 8,000 | 91,200 |
| 23 Aug | 505.80 | 0.45 | -0.20 | 43,200 | 6,400 | 84,800 |
| 22 Aug | 504.55 | 0.65 | -0.05 | 20,800 | 3,200 | 76,800 |
| 21 Aug | 505.40 | 0.7 | -0.05 | 12,800 | 1,600 | 73,600 |
| 20 Aug | 498.80 | 0.75 | -0.10 | 19,200 | 4,800 | 72,000 |
| 19 Aug | 501.45 | 0.85 | -0.15 | 27,200 | -1,600 | 67,200 |
| 16 Aug | 502.65 | 1 | -0.25 | 35,200 | -1,600 | 68,800 |
| 14 Aug | 492.20 | 1.25 | 0.05 | 11,200 | -1,600 | 68,800 |
| 13 Aug | 490.00 | 1.2 | 0.00 | 0 | 4,800 | 0 |
| 12 Aug | 494.60 | 1.2 | -0.05 | 60,800 | 6,400 | 72,000 |
| 9 Aug | 495.90 | 1.25 | -0.70 | 40,000 | -3,200 | 65,600 |
| 8 Aug | 494.75 | 1.95 | 0.00 | 1,600 | 0 | 68,800 |
| 7 Aug | 492.65 | 1.95 | -0.55 | 16,000 | -6,400 | 65,600 |
| 6 Aug | 486.30 | 2.5 | -0.60 | 4,800 | 0 | 72,000 |
| 5 Aug | 486.00 | 3.1 | 0.90 | 1,00,800 | 16,000 | 67,200 |
| 2 Aug | 489.10 | 2.2 | 0.20 | 83,200 | 1,600 | 52,800 |
| 1 Aug | 493.70 | 2 | -0.25 | 1,63,200 | 12,800 | 51,200 |
| 31 Jul | 495.35 | 2.25 | 0.00 | 19,200 | -3,200 | 36,800 |
| 30 Jul | 489.90 | 2.25 | 0.40 | 9,600 | 3,200 | 41,600 |
| 29 Jul | 496.05 | 1.85 | -1.15 | 4,800 | -1,600 | 38,400 |
| 26 Jul | 502.20 | 3 | -1.50 | 6,400 | 0 | 40,000 |
| 25 Jul | 489.95 | 4.5 | 1.10 | 6,400 | 1,600 | 40,000 |
| 24 Jul | 494.05 | 3.4 | -0.60 | 6,400 | 0 | 38,400 |
| 23 Jul | 492.20 | 4 | -2.50 | 12,800 | 0 | 38,400 |
| 22 Jul | 466.55 | 6.5 | 1.00 | 11,200 | -1,600 | 38,400 |
| 19 Jul | 474.55 | 5.5 | -0.35 | 9,600 | 8,000 | 40,000 |
| 18 Jul | 470.25 | 5.85 | -0.95 | 4,800 | 32,000 | 32,000 |
| 16 Jul | 465.55 | 6.8 | 0.00 | 0 | 6,400 | 0 |
| 15 Jul | 463.40 | 6.8 | -1.25 | 8,000 | 6,400 | 30,400 |
| 12 Jul | 459.05 | 8.05 | 0.05 | 3,200 | 24,000 | 24,000 |
| 11 Jul | 458.65 | 8 | 0.00 | 0 | 19,200 | 0 |
| 10 Jul | 451.45 | 8 | 0.00 | 0 | 19,200 | 0 |
| 9 Jul | 452.60 | 8 | -2.75 | 25,600 | 19,200 | 22,400 |
| 8 Jul | 443.60 | 10.75 | -12.10 | 4,800 | 3,200 | 3,200 |
| 5 Jul | 433.65 | 22.85 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 428.30 | 22.85 | 0 | 0 | 0 | |
For Itc Ltd - strike price 440 expiring on 26SEP2024
Delta for 440 PE is -
Historical price for 440 PE is as follows
On 18 Sept ITC was trading at 507.35. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 158400
On 17 Sept ITC was trading at 507.75. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 166400
On 16 Sept ITC was trading at 511.10. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 169600
On 13 Sept ITC was trading at 513.85. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 171200
On 12 Sept ITC was trading at 519.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 172800
On 11 Sept ITC was trading at 514.35. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 180800
On 10 Sept ITC was trading at 513.60. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176000
On 9 Sept ITC was trading at 511.75. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 185600
On 6 Sept ITC was trading at 501.70. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 169600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 187200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180800
On 3 Sept ITC was trading at 509.40. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 180800
On 2 Sept ITC was trading at 510.05. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 169600
On 30 Aug ITC was trading at 501.90. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 164800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 153600
On 28 Aug ITC was trading at 497.30. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 145600
On 27 Aug ITC was trading at 500.60. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 100800
On 26 Aug ITC was trading at 505.70. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 91200
On 23 Aug ITC was trading at 505.80. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 84800
On 22 Aug ITC was trading at 504.55. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 76800
On 21 Aug ITC was trading at 505.40. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 73600
On 20 Aug ITC was trading at 498.80. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 72000
On 19 Aug ITC was trading at 501.45. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 67200
On 16 Aug ITC was trading at 502.65. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 68800
On 14 Aug ITC was trading at 492.20. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 68800
On 13 Aug ITC was trading at 490.00. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 12 Aug ITC was trading at 494.60. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 72000
On 9 Aug ITC was trading at 495.90. The strike last trading price was 1.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 65600
On 8 Aug ITC was trading at 494.75. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68800
On 7 Aug ITC was trading at 492.65. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 65600
On 6 Aug ITC was trading at 486.30. The strike last trading price was 2.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72000
On 5 Aug ITC was trading at 486.00. The strike last trading price was 3.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 67200
On 2 Aug ITC was trading at 489.10. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 52800
On 1 Aug ITC was trading at 493.70. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 51200
On 31 Jul ITC was trading at 495.35. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 36800
On 30 Jul ITC was trading at 489.90. The strike last trading price was 2.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 41600
On 29 Jul ITC was trading at 496.05. The strike last trading price was 1.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 38400
On 26 Jul ITC was trading at 502.20. The strike last trading price was 3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 25 Jul ITC was trading at 489.95. The strike last trading price was 4.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 40000
On 24 Jul ITC was trading at 494.05. The strike last trading price was 3.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 23 Jul ITC was trading at 492.20. The strike last trading price was 4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 22 Jul ITC was trading at 466.55. The strike last trading price was 6.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 38400
On 19 Jul ITC was trading at 474.55. The strike last trading price was 5.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 40000
On 18 Jul ITC was trading at 470.25. The strike last trading price was 5.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000
On 16 Jul ITC was trading at 465.55. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 0
On 15 Jul ITC was trading at 463.40. The strike last trading price was 6.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 30400
On 12 Jul ITC was trading at 459.05. The strike last trading price was 8.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 11 Jul ITC was trading at 458.65. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 0
On 10 Jul ITC was trading at 451.45. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 0
On 9 Jul ITC was trading at 452.60. The strike last trading price was 8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 22400
On 8 Jul ITC was trading at 443.60. The strike last trading price was 10.75, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 5 Jul ITC was trading at 433.65. The strike last trading price was 22.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul ITC was trading at 428.30. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0