ITC
Itc Ltd
Historical option data for ITC
18 Oct 2024 11:04 AM IST
| ITC 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 479.45 | 2.4 | -1.65 | 64,08,000 | 16,24,000 | 87,71,200 | ||||
|
|
||||||||||
| 17 Oct | 488.90 | 4.05 | -1.45 | 64,33,600 | 3,44,000 | 74,62,400 | ||||
| 16 Oct | 493.20 | 5.5 | -1.75 | 95,07,200 | 10,01,600 | 85,68,000 | ||||
| 15 Oct | 498.55 | 7.25 | 0.15 | 66,27,200 | -1,40,800 | 76,24,000 | ||||
| 14 Oct | 496.95 | 7.1 | 2.15 | 1,22,38,400 | -4,06,400 | 77,79,200 | ||||
| 11 Oct | 488.20 | 4.95 | -2.40 | 81,45,600 | 11,36,000 | 81,77,600 | ||||
| 10 Oct | 492.05 | 7.35 | -0.90 | 1,00,30,400 | 2,78,400 | 70,52,800 | ||||
| 9 Oct | 491.70 | 8.25 | -7.35 | 1,66,28,800 | 50,99,200 | 67,84,000 | ||||
| 8 Oct | 507.95 | 15.6 | -2.75 | 19,02,400 | 1,90,400 | 16,86,400 | ||||
| 7 Oct | 510.20 | 18.35 | 2.35 | 24,67,200 | -25,600 | 14,97,600 | ||||
| 4 Oct | 503.55 | 16 | -5.05 | 21,18,400 | 4,44,800 | 15,40,800 | ||||
| 3 Oct | 512.75 | 21.05 | -2.25 | 10,75,200 | 17,600 | 11,10,400 | ||||
| 1 Oct | 516.20 | 23.3 | -2.45 | 2,27,200 | -38,400 | 10,92,800 | ||||
| 30 Sept | 518.15 | 25.75 | -3.25 | 5,32,800 | 84,800 | 11,32,800 | ||||
| 27 Sept | 522.70 | 29 | -0.90 | 6,99,200 | -27,200 | 10,65,600 | ||||
| 26 Sept | 522.75 | 29.9 | 4.75 | 15,29,600 | 3,32,800 | 10,92,800 | ||||
| 25 Sept | 517.55 | 25.15 | 1.55 | 15,52,000 | -1,34,400 | 7,26,400 | ||||
| 24 Sept | 515.25 | 23.6 | -1.10 | 4,57,600 | 75,200 | 8,64,000 | ||||
| 23 Sept | 516.95 | 24.7 | 0.90 | 7,42,400 | -6,400 | 7,92,000 | ||||
| 20 Sept | 514.40 | 23.8 | 3.55 | 8,67,200 | 52,800 | 7,95,200 | ||||
| 19 Sept | 508.25 | 20.25 | 1.20 | 7,55,200 | 20,800 | 7,34,400 | ||||
| 18 Sept | 507.35 | 19.05 | -1.00 | 7,00,800 | 3,92,000 | 7,13,600 | ||||
| 17 Sept | 507.75 | 20.05 | -1.85 | 1,98,400 | 73,600 | 3,18,400 | ||||
| 16 Sept | 511.10 | 21.9 | -2.30 | 54,400 | 0 | 2,43,200 | ||||
| 13 Sept | 513.85 | 24.2 | -3.10 | 1,20,000 | -8,000 | 2,51,200 | ||||
| 12 Sept | 519.50 | 27.3 | 1.45 | 1,47,200 | 27,200 | 2,81,600 | ||||
| 11 Sept | 514.35 | 25.85 | 1.05 | 1,95,200 | 43,200 | 2,52,800 | ||||
| 10 Sept | 513.60 | 24.8 | 0.45 | 1,52,000 | -8,000 | 2,22,400 | ||||
| 9 Sept | 511.75 | 24.35 | 5.70 | 1,45,600 | -8,000 | 2,30,400 | ||||
| 6 Sept | 501.70 | 18.65 | -5.35 | 1,72,800 | 83,200 | 2,40,000 | ||||
| 5 Sept | 511.20 | 24 | 1.40 | 43,200 | 1,600 | 1,55,200 | ||||
| 4 Sept | 506.35 | 22.6 | -2.40 | 67,200 | 0 | 1,53,600 | ||||
| 3 Sept | 509.40 | 25 | 0.00 | 1,52,000 | -20,800 | 1,71,200 | ||||
| 2 Sept | 510.05 | 25 | 4.60 | 1,13,600 | -4,800 | 1,90,400 | ||||
| 30 Aug | 501.90 | 20.4 | -3.15 | 1,12,000 | 70,400 | 1,96,800 | ||||
| 29 Aug | 505.10 | 23.55 | 4.65 | 1,13,600 | 33,600 | 1,26,400 | ||||
| 28 Aug | 497.30 | 18.9 | -1.85 | 24,000 | -1,600 | 91,200 | ||||
| 27 Aug | 500.60 | 20.75 | -2.75 | 56,000 | 36,800 | 91,200 | ||||
| 26 Aug | 505.70 | 23.5 | 0.60 | 17,600 | -1,600 | 52,800 | ||||
| 23 Aug | 505.80 | 22.9 | 1.25 | 44,800 | 24,000 | 54,400 | ||||
| 22 Aug | 504.55 | 21.65 | -1.55 | 12,800 | 1,600 | 28,800 | ||||
| 21 Aug | 505.40 | 23.2 | 4.25 | 27,200 | 3,200 | 25,600 | ||||
| 20 Aug | 498.80 | 18.95 | -2.05 | 9,600 | 1,600 | 22,400 | ||||
| 19 Aug | 501.45 | 21 | 2.80 | 11,200 | 1,600 | 20,800 | ||||
| 16 Aug | 502.65 | 18.2 | 2.15 | 8,000 | 3,200 | 17,600 | ||||
| 14 Aug | 492.20 | 16.05 | 8.85 | 22,400 | 4,800 | 12,800 | ||||
| 13 Aug | 490.00 | 7.2 | -16.60 | 8,000 | 0 | 0 | ||||
| 12 Aug | 494.60 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 495.90 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.65 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 486.30 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 23.8 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 500 expiring on 31OCT2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 18 Oct ITC was trading at 479.45. The strike last trading price was 2.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1624000 which increased total open position to 8771200
On 17 Oct ITC was trading at 488.90. The strike last trading price was 4.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 344000 which increased total open position to 7462400
On 16 Oct ITC was trading at 493.20. The strike last trading price was 5.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1001600 which increased total open position to 8568000
On 15 Oct ITC was trading at 498.55. The strike last trading price was 7.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -140800 which decreased total open position to 7624000
On 14 Oct ITC was trading at 496.95. The strike last trading price was 7.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -406400 which decreased total open position to 7779200
On 11 Oct ITC was trading at 488.20. The strike last trading price was 4.95, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1136000 which increased total open position to 8177600
On 10 Oct ITC was trading at 492.05. The strike last trading price was 7.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 278400 which increased total open position to 7052800
On 9 Oct ITC was trading at 491.70. The strike last trading price was 8.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 5099200 which increased total open position to 6784000
On 8 Oct ITC was trading at 507.95. The strike last trading price was 15.6, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 190400 which increased total open position to 1686400
On 7 Oct ITC was trading at 510.20. The strike last trading price was 18.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -25600 which decreased total open position to 1497600
On 4 Oct ITC was trading at 503.55. The strike last trading price was 16, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 444800 which increased total open position to 1540800
On 3 Oct ITC was trading at 512.75. The strike last trading price was 21.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 1110400
On 1 Oct ITC was trading at 516.20. The strike last trading price was 23.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 1092800
On 30 Sept ITC was trading at 518.15. The strike last trading price was 25.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 84800 which increased total open position to 1132800
On 27 Sept ITC was trading at 522.70. The strike last trading price was 29, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 1065600
On 26 Sept ITC was trading at 522.75. The strike last trading price was 29.9, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 332800 which increased total open position to 1092800
On 25 Sept ITC was trading at 517.55. The strike last trading price was 25.15, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -134400 which decreased total open position to 726400
On 24 Sept ITC was trading at 515.25. The strike last trading price was 23.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 75200 which increased total open position to 864000
On 23 Sept ITC was trading at 516.95. The strike last trading price was 24.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 792000
On 20 Sept ITC was trading at 514.40. The strike last trading price was 23.8, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 795200
On 19 Sept ITC was trading at 508.25. The strike last trading price was 20.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 734400
On 18 Sept ITC was trading at 507.35. The strike last trading price was 19.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 392000 which increased total open position to 713600
On 17 Sept ITC was trading at 507.75. The strike last trading price was 20.05, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 318400
On 16 Sept ITC was trading at 511.10. The strike last trading price was 21.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 243200
On 13 Sept ITC was trading at 513.85. The strike last trading price was 24.2, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 251200
On 12 Sept ITC was trading at 519.50. The strike last trading price was 27.3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 281600
On 11 Sept ITC was trading at 514.35. The strike last trading price was 25.85, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 252800
On 10 Sept ITC was trading at 513.60. The strike last trading price was 24.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 222400
On 9 Sept ITC was trading at 511.75. The strike last trading price was 24.35, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 230400
On 6 Sept ITC was trading at 501.70. The strike last trading price was 18.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 83200 which increased total open position to 240000
On 5 Sept ITC was trading at 511.20. The strike last trading price was 24, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 155200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 22.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 171200
On 2 Sept ITC was trading at 510.05. The strike last trading price was 25, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 190400
On 30 Aug ITC was trading at 501.90. The strike last trading price was 20.4, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 196800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 23.55, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 126400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 18.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 91200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 20.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 91200
On 26 Aug ITC was trading at 505.70. The strike last trading price was 23.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 52800
On 23 Aug ITC was trading at 505.80. The strike last trading price was 22.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 54400
On 22 Aug ITC was trading at 504.55. The strike last trading price was 21.65, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 28800
On 21 Aug ITC was trading at 505.40. The strike last trading price was 23.2, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 25600
On 20 Aug ITC was trading at 498.80. The strike last trading price was 18.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 22400
On 19 Aug ITC was trading at 501.45. The strike last trading price was 21, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20800
On 16 Aug ITC was trading at 502.65. The strike last trading price was 18.2, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 17600
On 14 Aug ITC was trading at 492.20. The strike last trading price was 16.05, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 12800
On 13 Aug ITC was trading at 490.00. The strike last trading price was 7.2, which was -16.60 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 23.8, 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 23.8, 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 23.8, 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 23.8, 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 23.8, 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 23.8, 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 500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 479.45 | 20.7 | 7.45 | 11,56,800 | -1,34,400 | 43,72,800 |
| 17 Oct | 488.90 | 13.25 | 3.00 | 20,86,400 | -1,72,800 | 45,24,800 |
| 16 Oct | 493.20 | 10.25 | 2.25 | 25,23,200 | 16,000 | 47,04,000 |
| 15 Oct | 498.55 | 8 | -0.40 | 22,25,600 | 27,200 | 46,88,000 |
| 14 Oct | 496.95 | 8.4 | -6.40 | 31,04,000 | -1,50,400 | 46,59,200 |
| 11 Oct | 488.20 | 14.8 | 2.55 | 20,22,400 | -1,90,400 | 48,14,400 |
| 10 Oct | 492.05 | 12.25 | -2.00 | 27,90,400 | -3,24,800 | 50,04,800 |
| 9 Oct | 491.70 | 14.25 | 9.00 | 1,45,47,200 | 14,62,400 | 53,40,800 |
| 8 Oct | 507.95 | 5.25 | 0.25 | 44,16,000 | -1,31,200 | 38,76,800 |
| 7 Oct | 510.20 | 5 | -2.40 | 87,00,800 | 2,44,800 | 40,24,000 |
| 4 Oct | 503.55 | 7.4 | 3.65 | 92,22,400 | 6,08,000 | 37,84,000 |
| 3 Oct | 512.75 | 3.75 | 0.85 | 58,04,800 | 17,600 | 32,08,000 |
| 1 Oct | 516.20 | 2.9 | -0.30 | 19,36,000 | 1,05,600 | 31,85,600 |
| 30 Sept | 518.15 | 3.2 | 0.70 | 36,80,000 | 2,28,800 | 30,96,000 |
| 27 Sept | 522.70 | 2.5 | -0.65 | 40,12,800 | 5,61,600 | 28,59,200 |
| 26 Sept | 522.75 | 3.15 | -0.95 | 37,53,600 | 1,56,800 | 23,16,800 |
| 25 Sept | 517.55 | 4.1 | -0.35 | 16,57,600 | 2,94,400 | 21,60,000 |
| 24 Sept | 515.25 | 4.45 | -0.05 | 8,57,600 | 96,000 | 18,65,600 |
| 23 Sept | 516.95 | 4.5 | -1.05 | 25,07,200 | 56,000 | 17,69,600 |
| 20 Sept | 514.40 | 5.55 | -1.40 | 42,49,600 | 5,82,400 | 17,12,000 |
| 19 Sept | 508.25 | 6.95 | -0.95 | 14,19,200 | 3,29,600 | 11,28,000 |
| 18 Sept | 507.35 | 7.9 | 0.75 | 3,85,600 | 48,000 | 7,98,400 |
| 17 Sept | 507.75 | 7.15 | 0.75 | 4,25,600 | 1,39,200 | 7,48,800 |
| 16 Sept | 511.10 | 6.4 | 0.40 | 2,08,000 | 24,000 | 6,04,800 |
| 13 Sept | 513.85 | 6 | 0.40 | 2,62,400 | 1,28,000 | 5,80,800 |
| 12 Sept | 519.50 | 5.6 | -1.50 | 1,60,000 | 40,000 | 4,54,400 |
| 11 Sept | 514.35 | 7.1 | -0.35 | 1,42,400 | 24,000 | 4,14,400 |
| 10 Sept | 513.60 | 7.45 | -1.35 | 2,14,400 | 72,000 | 3,90,400 |
| 9 Sept | 511.75 | 8.8 | -3.40 | 3,47,200 | 80,000 | 3,13,600 |
| 6 Sept | 501.70 | 12.2 | 4.00 | 1,98,400 | 57,600 | 2,32,000 |
| 5 Sept | 511.20 | 8.2 | -1.40 | 1,02,400 | 9,600 | 1,71,200 |
| 4 Sept | 506.35 | 9.6 | 0.30 | 88,000 | 33,600 | 1,45,600 |
| 3 Sept | 509.40 | 9.3 | -0.20 | 1,24,800 | 65,600 | 1,10,400 |
| 2 Sept | 510.05 | 9.5 | -3.00 | 54,400 | 27,200 | 43,200 |
| 30 Aug | 501.90 | 12.5 | -11.65 | 20,800 | 14,400 | 14,400 |
| 29 Aug | 505.10 | 24.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 497.30 | 24.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 500.60 | 24.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 505.70 | 24.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 505.80 | 24.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 504.55 | 24.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 505.40 | 24.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 498.80 | 24.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 24.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 24.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 24.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 24.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 24.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 24.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 24.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 24.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 24.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 24.15 | 0 | 0 | 0 | |
For Itc Ltd - strike price 500 expiring on 31OCT2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 18 Oct ITC was trading at 479.45. The strike last trading price was 20.7, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -134400 which decreased total open position to 4372800
On 17 Oct ITC was trading at 488.90. The strike last trading price was 13.25, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -172800 which decreased total open position to 4524800
On 16 Oct ITC was trading at 493.20. The strike last trading price was 10.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 4704000
On 15 Oct ITC was trading at 498.55. The strike last trading price was 8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 4688000
On 14 Oct ITC was trading at 496.95. The strike last trading price was 8.4, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -150400 which decreased total open position to 4659200
On 11 Oct ITC was trading at 488.20. The strike last trading price was 14.8, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -190400 which decreased total open position to 4814400
On 10 Oct ITC was trading at 492.05. The strike last trading price was 12.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -324800 which decreased total open position to 5004800
On 9 Oct ITC was trading at 491.70. The strike last trading price was 14.25, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 1462400 which increased total open position to 5340800
On 8 Oct ITC was trading at 507.95. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -131200 which decreased total open position to 3876800
On 7 Oct ITC was trading at 510.20. The strike last trading price was 5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 244800 which increased total open position to 4024000
On 4 Oct ITC was trading at 503.55. The strike last trading price was 7.4, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 608000 which increased total open position to 3784000
On 3 Oct ITC was trading at 512.75. The strike last trading price was 3.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 3208000
On 1 Oct ITC was trading at 516.20. The strike last trading price was 2.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 3185600
On 30 Sept ITC was trading at 518.15. The strike last trading price was 3.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 228800 which increased total open position to 3096000
On 27 Sept ITC was trading at 522.70. The strike last trading price was 2.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 561600 which increased total open position to 2859200
On 26 Sept ITC was trading at 522.75. The strike last trading price was 3.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 156800 which increased total open position to 2316800
On 25 Sept ITC was trading at 517.55. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 294400 which increased total open position to 2160000
On 24 Sept ITC was trading at 515.25. The strike last trading price was 4.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 1865600
On 23 Sept ITC was trading at 516.95. The strike last trading price was 4.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 1769600
On 20 Sept ITC was trading at 514.40. The strike last trading price was 5.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 582400 which increased total open position to 1712000
On 19 Sept ITC was trading at 508.25. The strike last trading price was 6.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 329600 which increased total open position to 1128000
On 18 Sept ITC was trading at 507.35. The strike last trading price was 7.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 798400
On 17 Sept ITC was trading at 507.75. The strike last trading price was 7.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 139200 which increased total open position to 748800
On 16 Sept ITC was trading at 511.10. The strike last trading price was 6.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 604800
On 13 Sept ITC was trading at 513.85. The strike last trading price was 6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 580800
On 12 Sept ITC was trading at 519.50. The strike last trading price was 5.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 454400
On 11 Sept ITC was trading at 514.35. The strike last trading price was 7.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 414400
On 10 Sept ITC was trading at 513.60. The strike last trading price was 7.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 390400
On 9 Sept ITC was trading at 511.75. The strike last trading price was 8.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 313600
On 6 Sept ITC was trading at 501.70. The strike last trading price was 12.2, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 232000
On 5 Sept ITC was trading at 511.20. The strike last trading price was 8.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 171200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 9.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 145600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 9.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 110400
On 2 Sept ITC was trading at 510.05. The strike last trading price was 9.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 43200
On 30 Aug ITC was trading at 501.90. The strike last trading price was 12.5, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 14400
On 29 Aug ITC was trading at 505.10. The strike last trading price was 24.15, 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 28 Aug ITC was trading at 497.30. The strike last trading price was 24.15, 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 27 Aug ITC was trading at 500.60. The strike last trading price was 24.15, 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 26 Aug ITC was trading at 505.70. The strike last trading price was 24.15, 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 23 Aug ITC was trading at 505.80. The strike last trading price was 24.15, 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 22 Aug ITC was trading at 504.55. The strike last trading price was 24.15, 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 21 Aug ITC was trading at 505.40. The strike last trading price was 24.15, 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 20 Aug ITC was trading at 498.80. The strike last trading price was 24.15, 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 Aug ITC was trading at 501.45. The strike last trading price was 24.15, 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 Aug ITC was trading at 502.65. The strike last trading price was 24.15, 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 24.15, 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 Aug ITC was trading at 490.00. The strike last trading price was 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
