ITC
Itc Ltd
Historical option data for ITC
16 Sep 2024 04:13 PM IST
| ITC 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 511.10 | 53.8 | -0.70 | 1,600 | 0 | 1,07,200 | ||||
| 13 Sept | 513.85 | 54.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 519.50 | 54.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 514.35 | 54.5 | 0.00 | 0 | -4,800 | 0 | ||||
| 10 Sept | 513.60 | 54.5 | 2.00 | 14,400 | -4,800 | 1,07,200 | ||||
| 9 Sept | 511.75 | 52.5 | 12.00 | 3,200 | -1,600 | 1,13,600 | ||||
| 6 Sept | 501.70 | 40.5 | -11.90 | 12,800 | -3,200 | 1,15,200 | ||||
| 5 Sept | 511.20 | 52.4 | 3.10 | 4,800 | -1,600 | 1,20,000 | ||||
| 4 Sept | 506.35 | 49.3 | -2.20 | 20,800 | -6,400 | 1,21,600 | ||||
| 3 Sept | 509.40 | 51.5 | -2.90 | 6,400 | -4,800 | 1,28,000 | ||||
| 2 Sept | 510.05 | 54.4 | 8.55 | 6,400 | 0 | 1,32,800 | ||||
| 30 Aug | 501.90 | 45.85 | -4.15 | 8,000 | 0 | 1,32,800 | ||||
| 29 Aug | 505.10 | 50 | 7.95 | 30,400 | 16,000 | 1,32,800 | ||||
| 28 Aug | 497.30 | 42.05 | -3.20 | 54,400 | 41,600 | 1,15,200 | ||||
| 27 Aug | 500.60 | 45.25 | -6.50 | 22,400 | 3,200 | 73,600 | ||||
| 26 Aug | 505.70 | 51.75 | 3.85 | 22,400 | 8,000 | 68,800 | ||||
| 23 Aug | 505.80 | 47.9 | -0.10 | 6,400 | 3,200 | 59,200 | ||||
|
|
||||||||||
| 22 Aug | 504.55 | 48 | -2.00 | 8,000 | 4,800 | 54,400 | ||||
| 21 Aug | 505.40 | 50 | 6.40 | 17,600 | 4,800 | 46,400 | ||||
| 20 Aug | 498.80 | 43.6 | -5.40 | 12,800 | 11,200 | 40,000 | ||||
| 19 Aug | 501.45 | 49 | 9.00 | 6,400 | 0 | 25,600 | ||||
| 16 Aug | 502.65 | 40 | 0.00 | 0 | 1,600 | 0 | ||||
| 14 Aug | 492.20 | 40 | 1.05 | 3,200 | 0 | 24,000 | ||||
| 13 Aug | 490.00 | 38.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 494.60 | 38.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 495.90 | 38.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 38.95 | 0.00 | 0 | 1,600 | 0 | ||||
| 7 Aug | 492.65 | 38.95 | 0.00 | 1,600 | 0 | 22,400 | ||||
| 6 Aug | 486.30 | 38.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 38.95 | 0.00 | 0 | 1,600 | 0 | ||||
| 2 Aug | 489.10 | 38.95 | -6.55 | 3,200 | 0 | 20,800 | ||||
| 1 Aug | 493.70 | 45.5 | 0.00 | 0 | 4,800 | 0 | ||||
| 31 Jul | 495.35 | 45.5 | -5.45 | 11,200 | 4,800 | 20,800 | ||||
| 30 Jul | 489.90 | 50.95 | 0.00 | 0 | 9,600 | 0 | ||||
| 29 Jul | 496.05 | 50.95 | 6.15 | 14,400 | 9,600 | 14,400 | ||||
| 26 Jul | 502.20 | 44.8 | -1.70 | 1,600 | 4,800 | 4,800 | ||||
| 25 Jul | 489.95 | 46.5 | 0.00 | 0 | 6,400 | 0 | ||||
| 24 Jul | 494.05 | 46.5 | 13.85 | 1,600 | 6,400 | 6,400 | ||||
| 23 Jul | 492.20 | 32.65 | 0.00 | 0 | 6,400 | 0 | ||||
| 22 Jul | 466.55 | 32.65 | 0.00 | 0 | 6,400 | 0 | ||||
| 19 Jul | 474.55 | 32.65 | 7.35 | 3,200 | 6,400 | 6,400 | ||||
| 18 Jul | 470.25 | 25.3 | 0.00 | 0 | 1,600 | 0 | ||||
| 16 Jul | 465.55 | 25.3 | 1.30 | 3,200 | 1,600 | 8,000 | ||||
| 15 Jul | 463.40 | 24 | 4.00 | 3,200 | 3,200 | 6,400 | ||||
| 12 Jul | 459.05 | 20 | 10.50 | 4,800 | 3,200 | 3,200 | ||||
| 11 Jul | 458.65 | 9.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 451.45 | 9.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 452.60 | 9.5 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 460 expiring on 26SEP2024
Delta for 460 CE is -
Historical price for 460 CE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 53.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107200
On 13 Sept ITC was trading at 513.85. The strike last trading price was 54.5, 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 12 Sept ITC was trading at 519.50. The strike last trading price was 54.5, 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 11 Sept ITC was trading at 514.35. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 0
On 10 Sept ITC was trading at 513.60. The strike last trading price was 54.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 107200
On 9 Sept ITC was trading at 511.75. The strike last trading price was 52.5, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 113600
On 6 Sept ITC was trading at 501.70. The strike last trading price was 40.5, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 115200
On 5 Sept ITC was trading at 511.20. The strike last trading price was 52.4, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 120000
On 4 Sept ITC was trading at 506.35. The strike last trading price was 49.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 121600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 51.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 128000
On 2 Sept ITC was trading at 510.05. The strike last trading price was 54.4, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132800
On 30 Aug ITC was trading at 501.90. The strike last trading price was 45.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 50, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 132800
On 28 Aug ITC was trading at 497.30. The strike last trading price was 42.05, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 115200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 45.25, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 73600
On 26 Aug ITC was trading at 505.70. The strike last trading price was 51.75, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 68800
On 23 Aug ITC was trading at 505.80. The strike last trading price was 47.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 59200
On 22 Aug ITC was trading at 504.55. The strike last trading price was 48, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 54400
On 21 Aug ITC was trading at 505.40. The strike last trading price was 50, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 46400
On 20 Aug ITC was trading at 498.80. The strike last trading price was 43.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 40000
On 19 Aug ITC was trading at 501.45. The strike last trading price was 49, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25600
On 16 Aug ITC was trading at 502.65. The strike last trading price was 40, 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 14 Aug ITC was trading at 492.20. The strike last trading price was 40, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 13 Aug ITC was trading at 490.00. The strike last trading price was 38.95, 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 0
On 12 Aug ITC was trading at 494.60. The strike last trading price was 38.95, 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 0
On 9 Aug ITC was trading at 495.90. The strike last trading price was 38.95, 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 0
On 8 Aug ITC was trading at 494.75. The strike last trading price was 38.95, 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 7 Aug ITC was trading at 492.65. The strike last trading price was 38.95, 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 22400
On 6 Aug ITC was trading at 486.30. The strike last trading price was 38.95, 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 0
On 5 Aug ITC was trading at 486.00. The strike last trading price was 38.95, 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 2 Aug ITC was trading at 489.10. The strike last trading price was 38.95, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 1 Aug ITC was trading at 493.70. The strike last trading price was 45.5, 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 31 Jul ITC was trading at 495.35. The strike last trading price was 45.5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 20800
On 30 Jul ITC was trading at 489.90. The strike last trading price was 50.95, 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 0
On 29 Jul ITC was trading at 496.05. The strike last trading price was 50.95, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 14400
On 26 Jul ITC was trading at 502.20. The strike last trading price was 44.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 25 Jul ITC was trading at 489.95. The strike last trading price was 46.5, 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 24 Jul ITC was trading at 494.05. The strike last trading price was 46.5, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 23 Jul ITC was trading at 492.20. The strike last trading price was 32.65, 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 22 Jul ITC was trading at 466.55. The strike last trading price was 32.65, 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 19 Jul ITC was trading at 474.55. The strike last trading price was 32.65, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 18 Jul ITC was trading at 470.25. The strike last trading price was 25.3, 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 16 Jul ITC was trading at 465.55. The strike last trading price was 25.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8000
On 15 Jul ITC was trading at 463.40. The strike last trading price was 24, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6400
On 12 Jul ITC was trading at 459.05. The strike last trading price was 20, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 11 Jul ITC was trading at 458.65. The strike last trading price was 9.5, 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 Jul ITC was trading at 451.45. The strike last trading price was 9.5, 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 Jul ITC was trading at 452.60. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ITC 460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 511.10 | 0.1 | -0.05 | 3,88,800 | -1,82,400 | 9,07,200 |
| 13 Sept | 513.85 | 0.15 | 0.05 | 1,12,000 | -28,800 | 10,92,800 |
| 12 Sept | 519.50 | 0.1 | 0.00 | 3,60,000 | -1,40,800 | 11,21,600 |
| 11 Sept | 514.35 | 0.1 | -0.05 | 1,69,600 | -8,000 | 12,54,400 |
| 10 Sept | 513.60 | 0.15 | -0.10 | 5,13,600 | -17,600 | 12,89,600 |
| 9 Sept | 511.75 | 0.25 | -0.40 | 8,36,800 | -70,400 | 13,07,200 |
| 6 Sept | 501.70 | 0.65 | 0.35 | 11,16,800 | 51,200 | 13,80,800 |
| 5 Sept | 511.20 | 0.3 | -0.05 | 2,60,800 | 3,200 | 13,74,400 |
| 4 Sept | 506.35 | 0.35 | 0.00 | 2,67,200 | -8,000 | 13,71,200 |
| 3 Sept | 509.40 | 0.35 | -0.35 | 12,38,400 | -3,200 | 13,84,000 |
| 2 Sept | 510.05 | 0.7 | -0.05 | 11,88,800 | 68,800 | 13,88,800 |
| 30 Aug | 501.90 | 0.75 | -0.05 | 10,72,000 | 2,36,800 | 13,12,000 |
| 29 Aug | 505.10 | 0.8 | -0.20 | 8,76,800 | 3,69,600 | 10,76,800 |
| 28 Aug | 497.30 | 1 | 0.10 | 7,00,800 | 1,64,800 | 7,10,400 |
| 27 Aug | 500.60 | 0.9 | 0.10 | 2,96,000 | 1,15,200 | 5,45,600 |
| 26 Aug | 505.70 | 0.8 | -0.15 | 3,28,000 | 51,200 | 4,38,400 |
| 23 Aug | 505.80 | 0.95 | 0.05 | 1,37,600 | 56,000 | 3,88,800 |
| 22 Aug | 504.55 | 0.9 | 0.05 | 84,800 | 17,600 | 3,32,800 |
| 21 Aug | 505.40 | 0.85 | -0.45 | 81,600 | -6,400 | 3,16,800 |
| 20 Aug | 498.80 | 1.3 | -0.25 | 1,24,800 | 24,000 | 3,23,200 |
| 19 Aug | 501.45 | 1.55 | -0.10 | 1,63,200 | 80,000 | 3,00,800 |
| 16 Aug | 502.65 | 1.65 | -0.90 | 52,800 | 11,200 | 2,27,200 |
| 14 Aug | 492.20 | 2.55 | -0.20 | 33,600 | -1,600 | 2,16,000 |
| 13 Aug | 490.00 | 2.75 | 0.20 | 88,000 | 35,200 | 2,16,000 |
| 12 Aug | 494.60 | 2.55 | -0.05 | 1,85,600 | -1,04,000 | 1,79,200 |
| 9 Aug | 495.90 | 2.6 | -0.65 | 1,05,600 | 56,000 | 2,83,200 |
| 8 Aug | 494.75 | 3.25 | -0.05 | 3,00,800 | 1,00,800 | 2,27,200 |
| 7 Aug | 492.65 | 3.3 | -0.95 | 60,800 | -22,400 | 1,26,400 |
| 6 Aug | 486.30 | 4.25 | -1.05 | 11,200 | 1,600 | 1,39,200 |
| 5 Aug | 486.00 | 5.3 | 1.15 | 76,800 | 24,000 | 1,37,600 |
| 2 Aug | 489.10 | 4.15 | 0.40 | 16,000 | -3,200 | 1,13,600 |
| 1 Aug | 493.70 | 3.75 | -0.05 | 92,800 | 38,400 | 1,16,800 |
| 31 Jul | 495.35 | 3.8 | -0.85 | 25,600 | 17,600 | 78,400 |
| 30 Jul | 489.90 | 4.65 | 0.20 | 17,600 | 0 | 59,200 |
| 29 Jul | 496.05 | 4.45 | 0.75 | 38,400 | 27,200 | 59,200 |
| 26 Jul | 502.20 | 3.7 | -3.50 | 22,400 | 11,200 | 32,000 |
| 25 Jul | 489.95 | 7.2 | 0.35 | 4,800 | 1,600 | 20,800 |
| 24 Jul | 494.05 | 6.85 | -0.40 | 27,200 | 14,400 | 19,200 |
| 23 Jul | 492.20 | 7.25 | -5.00 | 36,800 | -8,000 | 4,800 |
| 22 Jul | 466.55 | 12.25 | -23.35 | 20,800 | 12,800 | 12,800 |
| 19 Jul | 474.55 | 35.6 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 470.25 | 35.6 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 465.55 | 35.6 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 463.40 | 35.6 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 459.05 | 35.6 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 458.65 | 35.6 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 451.45 | 35.6 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 452.60 | 35.6 | 0 | 0 | 0 | |
For Itc Ltd - strike price 460 expiring on 26SEP2024
Delta for 460 PE is -
Historical price for 460 PE is as follows
On 16 Sept ITC was trading at 511.10. 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 -182400 which decreased total open position to 907200
On 13 Sept ITC was trading at 513.85. 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 -28800 which decreased total open position to 1092800
On 12 Sept ITC was trading at 519.50. 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 -140800 which decreased total open position to 1121600
On 11 Sept ITC was trading at 514.35. 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 -8000 which decreased total open position to 1254400
On 10 Sept ITC was trading at 513.60. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 1289600
On 9 Sept ITC was trading at 511.75. The strike last trading price was 0.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -70400 which decreased total open position to 1307200
On 6 Sept ITC was trading at 501.70. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 1380800
On 5 Sept ITC was trading at 511.20. The strike last trading price was 0.3, 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 1374400
On 4 Sept ITC was trading at 506.35. 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 -8000 which decreased total open position to 1371200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 1384000
On 2 Sept ITC was trading at 510.05. 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 68800 which increased total open position to 1388800
On 30 Aug ITC was trading at 501.90. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 236800 which increased total open position to 1312000
On 29 Aug ITC was trading at 505.10. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 369600 which increased total open position to 1076800
On 28 Aug ITC was trading at 497.30. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 164800 which increased total open position to 710400
On 27 Aug ITC was trading at 500.60. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 545600
On 26 Aug ITC was trading at 505.70. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 438400
On 23 Aug ITC was trading at 505.80. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 388800
On 22 Aug ITC was trading at 504.55. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 332800
On 21 Aug ITC was trading at 505.40. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 316800
On 20 Aug ITC was trading at 498.80. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 323200
On 19 Aug ITC was trading at 501.45. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 300800
On 16 Aug ITC was trading at 502.65. The strike last trading price was 1.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 227200
On 14 Aug ITC was trading at 492.20. The strike last trading price was 2.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 216000
On 13 Aug ITC was trading at 490.00. The strike last trading price was 2.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 216000
On 12 Aug ITC was trading at 494.60. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 179200
On 9 Aug ITC was trading at 495.90. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 283200
On 8 Aug ITC was trading at 494.75. The strike last trading price was 3.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 227200
On 7 Aug ITC was trading at 492.65. The strike last trading price was 3.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 126400
On 6 Aug ITC was trading at 486.30. The strike last trading price was 4.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 139200
On 5 Aug ITC was trading at 486.00. The strike last trading price was 5.3, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 137600
On 2 Aug ITC was trading at 489.10. The strike last trading price was 4.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 113600
On 1 Aug ITC was trading at 493.70. The strike last trading price was 3.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 116800
On 31 Jul ITC was trading at 495.35. The strike last trading price was 3.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 78400
On 30 Jul ITC was trading at 489.90. The strike last trading price was 4.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59200
On 29 Jul ITC was trading at 496.05. The strike last trading price was 4.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 59200
On 26 Jul ITC was trading at 502.20. The strike last trading price was 3.7, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 32000
On 25 Jul ITC was trading at 489.95. The strike last trading price was 7.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20800
On 24 Jul ITC was trading at 494.05. The strike last trading price was 6.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 19200
On 23 Jul ITC was trading at 492.20. The strike last trading price was 7.25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 4800
On 22 Jul ITC was trading at 466.55. The strike last trading price was 12.25, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 12800
On 19 Jul ITC was trading at 474.55. The strike last trading price was 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0