ITC
Itc Ltd
Historical option data for ITC
20 Dec 2024 04:13 PM IST
| ITC 26DEC2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.06
Theta: -0.16
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 464.65 | 0.35 | -0.15 | 31.72 | 2,237 | -392 | 4,162 | |||
| 19 Dec | 466.55 | 0.5 | -0.20 | 31.19 | 2,477 | -356 | 4,559 | |||
| 18 Dec | 470.50 | 0.7 | 0.05 | 27.29 | 3,144 | -49 | 4,924 | |||
| 17 Dec | 469.55 | 0.65 | 0.15 | 25.58 | 10,367 | -34 | 4,988 | |||
| 16 Dec | 470.10 | 0.5 | -0.15 | 23.23 | 3,910 | 56 | 5,049 | |||
| 13 Dec | 470.00 | 0.65 | 0.25 | 20.80 | 8,395 | -639 | 4,985 | |||
| 12 Dec | 460.60 | 0.4 | -0.15 | 23.33 | 3,938 | -172 | 5,623 | |||
| 11 Dec | 465.25 | 0.55 | -0.10 | 21.61 | 1,913 | 72 | 5,790 | |||
| 10 Dec | 465.45 | 0.65 | 0.00 | 21.59 | 2,118 | 206 | 5,802 | |||
| 9 Dec | 464.95 | 0.65 | -0.40 | 20.96 | 3,913 | -93 | 5,631 | |||
| 6 Dec | 471.15 | 1.05 | 0.10 | 17.98 | 3,283 | 99 | 5,726 | |||
| 5 Dec | 467.50 | 0.95 | -0.30 | 19.16 | 9,531 | 60 | 5,590 | |||
| 4 Dec | 467.10 | 1.25 | -0.45 | 20.35 | 5,615 | 741 | 5,517 | |||
| 3 Dec | 472.55 | 1.7 | -0.60 | 18.85 | 7,060 | 551 | 4,794 | |||
| 2 Dec | 477.20 | 2.3 | -0.45 | 17.62 | 2,530 | 301 | 4,241 | |||
| 29 Nov | 476.75 | 2.75 | -0.05 | 17.85 | 4,771 | 59 | 3,949 | |||
| 28 Nov | 474.90 | 2.8 | 0.05 | 18.39 | 7,178 | 766 | 3,885 | |||
| 27 Nov | 476.95 | 2.75 | -0.20 | 17.11 | 1,412 | 572 | 3,114 | |||
| 26 Nov | 477.00 | 2.95 | -0.50 | 17.22 | 1,319 | 352 | 2,542 | |||
| 25 Nov | 476.80 | 3.45 | 0.15 | 17.41 | 2,542 | 284 | 2,190 | |||
| 22 Nov | 474.65 | 3.3 | 1.70 | 18.27 | 1,264 | 6 | 1,912 | |||
| 21 Nov | 457.15 | 1.6 | -0.70 | 20.95 | 1,453 | 870 | 1,903 | |||
| 20 Nov | 467.35 | 2.3 | 0.00 | 18.36 | 669 | 47 | 1,032 | |||
| 19 Nov | 467.35 | 2.3 | 0.25 | 18.36 | 669 | 46 | 1,032 | |||
| 18 Nov | 466.55 | 2.05 | -0.15 | 17.04 | 523 | 171 | 980 | |||
| 14 Nov | 465.95 | 2.2 | -1.25 | 16.55 | 732 | 187 | 809 | |||
| 13 Nov | 472.20 | 3.45 | 0.40 | 16.95 | 264 | 78 | 620 | |||
| 12 Nov | 472.85 | 3.05 | -1.25 | 15.92 | 435 | 1 | 541 | |||
| 11 Nov | 476.95 | 4.3 | -1.15 | 15.57 | 169 | 36 | 541 | |||
| 8 Nov | 478.05 | 5.45 | -0.50 | 16.23 | 189 | 69 | 505 | |||
| 7 Nov | 477.90 | 5.95 | -1.05 | 17.05 | 122 | 25 | 435 | |||
| 6 Nov | 481.10 | 7 | -0.40 | 16.37 | 155 | 60 | 410 | |||
| 5 Nov | 480.20 | 7.4 | -0.90 | 17.27 | 172 | 72 | 349 | |||
| 4 Nov | 484.60 | 8.3 | -2.15 | 15.95 | 159 | 64 | 277 | |||
| 1 Nov | 490.30 | 10.45 | -0.45 | 15.40 | 22 | 9 | 213 | |||
| 31 Oct | 488.80 | 10.9 | 0.90 | - | 77 | 17 | 197 | |||
| 30 Oct | 491.55 | 10 | 0.50 | - | 41 | 0 | 180 | |||
| 29 Oct | 487.95 | 9.5 | 2.25 | - | 44 | -4 | 180 | |||
| 28 Oct | 484.15 | 7.25 | -0.70 | - | 60 | 27 | 184 | |||
| 25 Oct | 482.30 | 7.95 | 3.75 | - | 117 | 14 | 157 | |||
| 24 Oct | 471.70 | 4.2 | -2.30 | - | 74 | 37 | 141 | |||
| 23 Oct | 480.35 | 6.5 | -0.80 | - | 23 | 10 | 104 | |||
| 22 Oct | 481.80 | 7.3 | 0.25 | - | 50 | 29 | 94 | |||
| 21 Oct | 483.65 | 7.05 | -1.25 | - | 68 | 41 | 65 | |||
| 18 Oct | 486.70 | 8.3 | -3.30 | - | 40 | 23 | 24 | |||
| 17 Oct | 488.90 | 11.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 493.20 | 11.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 498.55 | 11.6 | 0.00 | - | 0 | 1 | 0 | |||
| 14 Oct | 496.95 | 11.6 | -30.70 | - | 1 | 0 | 0 | |||
| 11 Oct | 488.20 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 492.05 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 491.70 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 507.95 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 510.20 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 503.55 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 512.75 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 516.20 | 42.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 518.15 | 42.3 | - | 0 | 0 | 0 | ||||
For Itc Ltd - strike price 500 expiring on 26DEC2024
Delta for 500 CE is 0.05
Historical price for 500 CE is as follows
On 20 Dec ITC was trading at 464.65. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 31.72, the open interest changed by -392 which decreased total open position to 4162
On 19 Dec ITC was trading at 466.55. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 31.19, the open interest changed by -356 which decreased total open position to 4559
On 18 Dec ITC was trading at 470.50. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 27.29, the open interest changed by -49 which decreased total open position to 4924
On 17 Dec ITC was trading at 469.55. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 25.58, the open interest changed by -34 which decreased total open position to 4988
On 16 Dec ITC was trading at 470.10. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 23.23, the open interest changed by 56 which increased total open position to 5049
On 13 Dec ITC was trading at 470.00. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 20.80, the open interest changed by -639 which decreased total open position to 4985
On 12 Dec ITC was trading at 460.60. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 23.33, the open interest changed by -172 which decreased total open position to 5623
On 11 Dec ITC was trading at 465.25. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 21.61, the open interest changed by 72 which increased total open position to 5790
On 10 Dec ITC was trading at 465.45. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 21.59, the open interest changed by 206 which increased total open position to 5802
On 9 Dec ITC was trading at 464.95. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was 20.96, the open interest changed by -93 which decreased total open position to 5631
On 6 Dec ITC was trading at 471.15. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 17.98, the open interest changed by 99 which increased total open position to 5726
On 5 Dec ITC was trading at 467.50. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 19.16, the open interest changed by 60 which increased total open position to 5590
On 4 Dec ITC was trading at 467.10. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 20.35, the open interest changed by 741 which increased total open position to 5517
On 3 Dec ITC was trading at 472.55. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was 18.85, the open interest changed by 551 which increased total open position to 4794
On 2 Dec ITC was trading at 477.20. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 17.62, the open interest changed by 301 which increased total open position to 4241
On 29 Nov ITC was trading at 476.75. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 17.85, the open interest changed by 59 which increased total open position to 3949
On 28 Nov ITC was trading at 474.90. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was 18.39, the open interest changed by 766 which increased total open position to 3885
On 27 Nov ITC was trading at 476.95. The strike last trading price was 2.75, which was -0.20 lower than the previous day. The implied volatity was 17.11, the open interest changed by 572 which increased total open position to 3114
On 26 Nov ITC was trading at 477.00. The strike last trading price was 2.95, which was -0.50 lower than the previous day. The implied volatity was 17.22, the open interest changed by 352 which increased total open position to 2542
On 25 Nov ITC was trading at 476.80. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was 17.41, the open interest changed by 284 which increased total open position to 2190
On 22 Nov ITC was trading at 474.65. The strike last trading price was 3.3, which was 1.70 higher than the previous day. The implied volatity was 18.27, the open interest changed by 6 which increased total open position to 1912
On 21 Nov ITC was trading at 457.15. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was 20.95, the open interest changed by 870 which increased total open position to 1903
On 20 Nov ITC was trading at 467.35. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 18.36, the open interest changed by 47 which increased total open position to 1032
On 19 Nov ITC was trading at 467.35. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 18.36, the open interest changed by 46 which increased total open position to 1032
On 18 Nov ITC was trading at 466.55. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 17.04, the open interest changed by 171 which increased total open position to 980
On 14 Nov ITC was trading at 465.95. The strike last trading price was 2.2, which was -1.25 lower than the previous day. The implied volatity was 16.55, the open interest changed by 187 which increased total open position to 809
On 13 Nov ITC was trading at 472.20. The strike last trading price was 3.45, which was 0.40 higher than the previous day. The implied volatity was 16.95, the open interest changed by 78 which increased total open position to 620
On 12 Nov ITC was trading at 472.85. The strike last trading price was 3.05, which was -1.25 lower than the previous day. The implied volatity was 15.92, the open interest changed by 1 which increased total open position to 541
On 11 Nov ITC was trading at 476.95. The strike last trading price was 4.3, which was -1.15 lower than the previous day. The implied volatity was 15.57, the open interest changed by 36 which increased total open position to 541
On 8 Nov ITC was trading at 478.05. The strike last trading price was 5.45, which was -0.50 lower than the previous day. The implied volatity was 16.23, the open interest changed by 69 which increased total open position to 505
On 7 Nov ITC was trading at 477.90. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was 17.05, the open interest changed by 25 which increased total open position to 435
On 6 Nov ITC was trading at 481.10. The strike last trading price was 7, which was -0.40 lower than the previous day. The implied volatity was 16.37, the open interest changed by 60 which increased total open position to 410
On 5 Nov ITC was trading at 480.20. The strike last trading price was 7.4, which was -0.90 lower than the previous day. The implied volatity was 17.27, the open interest changed by 72 which increased total open position to 349
On 4 Nov ITC was trading at 484.60. The strike last trading price was 8.3, which was -2.15 lower than the previous day. The implied volatity was 15.95, the open interest changed by 64 which increased total open position to 277
On 1 Nov ITC was trading at 490.30. The strike last trading price was 10.45, which was -0.45 lower than the previous day. The implied volatity was 15.40, the open interest changed by 9 which increased total open position to 213
On 31 Oct ITC was trading at 488.80. The strike last trading price was 10.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 10, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ITC was trading at 487.95. The strike last trading price was 9.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ITC was trading at 484.15. The strike last trading price was 7.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ITC was trading at 482.30. The strike last trading price was 7.95, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ITC was trading at 471.70. The strike last trading price was 4.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ITC was trading at 480.35. The strike last trading price was 6.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ITC was trading at 481.80. The strike last trading price was 7.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ITC was trading at 483.65. The strike last trading price was 7.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ITC was trading at 486.70. The strike last trading price was 8.3, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ITC was trading at 488.90. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ITC was trading at 493.20. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ITC was trading at 498.55. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ITC was trading at 496.95. The strike last trading price was 11.6, which was -30.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ITC was trading at 488.20. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ITC was trading at 491.70. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ITC was trading at 507.95. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ITC was trading at 510.20. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ITC was trading at 503.55. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ITC was trading at 512.75. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ITC was trading at 516.20. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ITC was trading at 518.15. The strike last trading price was 42.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ITC 26DEC2024 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.14
Theta: -0.44
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 464.65 | 35.65 | 1.65 | 49.53 | 149 | -89 | 871 |
| 19 Dec | 466.55 | 34 | 5.00 | 36.24 | 102 | -57 | 959 |
| 18 Dec | 470.50 | 29 | -0.30 | 32.47 | 111 | -11 | 1,016 |
| 17 Dec | 469.55 | 29.3 | 0.70 | 30.19 | 98 | -16 | 1,028 |
| 16 Dec | 470.10 | 28.6 | 1.20 | - | 58 | -7 | 1,044 |
| 13 Dec | 470.00 | 27.4 | -10.05 | 15.98 | 330 | -26 | 1,051 |
| 12 Dec | 460.60 | 37.45 | 4.45 | 20.86 | 75 | -39 | 1,078 |
| 11 Dec | 465.25 | 33 | -0.70 | 19.13 | 48 | -25 | 1,126 |
| 10 Dec | 465.45 | 33.7 | 0.15 | 25.35 | 69 | -36 | 1,152 |
| 9 Dec | 464.95 | 33.55 | 5.90 | 23.69 | 21 | -6 | 1,193 |
| 6 Dec | 471.15 | 27.65 | -2.85 | 23.12 | 119 | -16 | 1,203 |
| 5 Dec | 467.50 | 30.5 | -0.75 | 19.76 | 112 | -7 | 1,219 |
| 4 Dec | 467.10 | 31.25 | 3.15 | 21.25 | 126 | -16 | 1,226 |
| 3 Dec | 472.55 | 28.1 | 6.60 | 25.37 | 214 | 21 | 1,242 |
| 2 Dec | 477.20 | 21.5 | -0.85 | 17.26 | 147 | -10 | 1,220 |
| 29 Nov | 476.75 | 22.35 | -1.55 | 18.59 | 336 | 64 | 1,229 |
| 28 Nov | 474.90 | 23.9 | 1.40 | 19.60 | 853 | 462 | 1,164 |
| 27 Nov | 476.95 | 22.5 | -0.20 | 18.73 | 301 | 200 | 701 |
| 26 Nov | 477.00 | 22.7 | 1.05 | 19.22 | 279 | 139 | 502 |
| 25 Nov | 476.80 | 21.65 | -4.85 | 18.71 | 453 | 226 | 364 |
| 22 Nov | 474.65 | 26.5 | -13.75 | 22.29 | 159 | 36 | 174 |
| 21 Nov | 457.15 | 40.25 | 8.15 | 22.42 | 32 | 11 | 137 |
| 20 Nov | 467.35 | 32.1 | 0.00 | 21.98 | 20 | 10 | 126 |
| 19 Nov | 467.35 | 32.1 | 0.10 | 21.98 | 20 | 10 | 126 |
| 18 Nov | 466.55 | 32 | 0.00 | 23.10 | 19 | 14 | 115 |
| 14 Nov | 465.95 | 32 | 3.85 | 22.22 | 37 | 22 | 101 |
| 13 Nov | 472.20 | 28.15 | 0.90 | 21.87 | 35 | 7 | 79 |
| 12 Nov | 472.85 | 27.25 | 1.75 | 20.03 | 14 | 3 | 72 |
| 11 Nov | 476.95 | 25.5 | 3.00 | 23.26 | 13 | 7 | 68 |
| 8 Nov | 478.05 | 22.5 | -1.00 | 19.55 | 5 | 3 | 62 |
| 7 Nov | 477.90 | 23.5 | 2.75 | 20.53 | 30 | 5 | 58 |
| 6 Nov | 481.10 | 20.75 | -1.75 | 20.01 | 14 | 3 | 53 |
| 5 Nov | 480.20 | 22.5 | 2.50 | 21.63 | 8 | 2 | 50 |
| 4 Nov | 484.60 | 20 | 1.05 | 21.55 | 24 | 0 | 49 |
| 1 Nov | 490.30 | 18.95 | 1.95 | 23.20 | 1 | 0 | 49 |
| 31 Oct | 488.80 | 17 | 3.00 | - | 6 | -1 | 49 |
| 30 Oct | 491.55 | 14 | -6.00 | - | 9 | 0 | 49 |
| 29 Oct | 487.95 | 20 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 484.15 | 20 | 0.00 | - | 0 | -5 | 0 |
| 25 Oct | 482.30 | 20 | -1.00 | - | 10 | -5 | 49 |
| 24 Oct | 471.70 | 21 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 480.35 | 21 | 0.15 | - | 1 | 0 | 54 |
| 22 Oct | 481.80 | 20.85 | 2.65 | - | 2 | 0 | 54 |
| 21 Oct | 483.65 | 18.2 | -11.45 | - | 3 | 1 | 54 |
| 18 Oct | 486.70 | 29.65 | 13.20 | - | 3 | 0 | 53 |
| 17 Oct | 488.90 | 16.45 | 4.15 | - | 8 | -2 | 53 |
| 16 Oct | 493.20 | 12.3 | 1.70 | - | 5 | 0 | 55 |
| 15 Oct | 498.55 | 10.6 | -0.40 | - | 8 | -1 | 55 |
| 14 Oct | 496.95 | 11 | -5.00 | - | 25 | -1 | 56 |
| 11 Oct | 488.20 | 16 | 2.00 | - | 16 | -12 | 57 |
| 10 Oct | 492.05 | 14 | -1.80 | - | 32 | -6 | 69 |
| 9 Oct | 491.70 | 15.8 | 9.15 | - | 59 | -3 | 75 |
| 8 Oct | 507.95 | 6.65 | 0.60 | - | 29 | 11 | 78 |
| 7 Oct | 510.20 | 6.05 | -4.85 | - | 60 | 28 | 65 |
| 4 Oct | 503.55 | 10.9 | 1.85 | - | 63 | 20 | 40 |
| 3 Oct | 512.75 | 9.05 | 1.10 | - | 11 | 10 | 20 |
| 1 Oct | 516.20 | 7.95 | -0.45 | - | 8 | 4 | 10 |
| 30 Sept | 518.15 | 8.4 | - | 6 | 5 | 5 | |
For Itc Ltd - strike price 500 expiring on 26DEC2024
Delta for 500 PE is -0.86
Historical price for 500 PE is as follows
On 20 Dec ITC was trading at 464.65. The strike last trading price was 35.65, which was 1.65 higher than the previous day. The implied volatity was 49.53, the open interest changed by -89 which decreased total open position to 871
On 19 Dec ITC was trading at 466.55. The strike last trading price was 34, which was 5.00 higher than the previous day. The implied volatity was 36.24, the open interest changed by -57 which decreased total open position to 959
On 18 Dec ITC was trading at 470.50. The strike last trading price was 29, which was -0.30 lower than the previous day. The implied volatity was 32.47, the open interest changed by -11 which decreased total open position to 1016
On 17 Dec ITC was trading at 469.55. The strike last trading price was 29.3, which was 0.70 higher than the previous day. The implied volatity was 30.19, the open interest changed by -16 which decreased total open position to 1028
On 16 Dec ITC was trading at 470.10. The strike last trading price was 28.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 1044
On 13 Dec ITC was trading at 470.00. The strike last trading price was 27.4, which was -10.05 lower than the previous day. The implied volatity was 15.98, the open interest changed by -26 which decreased total open position to 1051
On 12 Dec ITC was trading at 460.60. The strike last trading price was 37.45, which was 4.45 higher than the previous day. The implied volatity was 20.86, the open interest changed by -39 which decreased total open position to 1078
On 11 Dec ITC was trading at 465.25. The strike last trading price was 33, which was -0.70 lower than the previous day. The implied volatity was 19.13, the open interest changed by -25 which decreased total open position to 1126
On 10 Dec ITC was trading at 465.45. The strike last trading price was 33.7, which was 0.15 higher than the previous day. The implied volatity was 25.35, the open interest changed by -36 which decreased total open position to 1152
On 9 Dec ITC was trading at 464.95. The strike last trading price was 33.55, which was 5.90 higher than the previous day. The implied volatity was 23.69, the open interest changed by -6 which decreased total open position to 1193
On 6 Dec ITC was trading at 471.15. The strike last trading price was 27.65, which was -2.85 lower than the previous day. The implied volatity was 23.12, the open interest changed by -16 which decreased total open position to 1203
On 5 Dec ITC was trading at 467.50. The strike last trading price was 30.5, which was -0.75 lower than the previous day. The implied volatity was 19.76, the open interest changed by -7 which decreased total open position to 1219
On 4 Dec ITC was trading at 467.10. The strike last trading price was 31.25, which was 3.15 higher than the previous day. The implied volatity was 21.25, the open interest changed by -16 which decreased total open position to 1226
On 3 Dec ITC was trading at 472.55. The strike last trading price was 28.1, which was 6.60 higher than the previous day. The implied volatity was 25.37, the open interest changed by 21 which increased total open position to 1242
On 2 Dec ITC was trading at 477.20. The strike last trading price was 21.5, which was -0.85 lower than the previous day. The implied volatity was 17.26, the open interest changed by -10 which decreased total open position to 1220
On 29 Nov ITC was trading at 476.75. The strike last trading price was 22.35, which was -1.55 lower than the previous day. The implied volatity was 18.59, the open interest changed by 64 which increased total open position to 1229
On 28 Nov ITC was trading at 474.90. The strike last trading price was 23.9, which was 1.40 higher than the previous day. The implied volatity was 19.60, the open interest changed by 462 which increased total open position to 1164
On 27 Nov ITC was trading at 476.95. The strike last trading price was 22.5, which was -0.20 lower than the previous day. The implied volatity was 18.73, the open interest changed by 200 which increased total open position to 701
On 26 Nov ITC was trading at 477.00. The strike last trading price was 22.7, which was 1.05 higher than the previous day. The implied volatity was 19.22, the open interest changed by 139 which increased total open position to 502
On 25 Nov ITC was trading at 476.80. The strike last trading price was 21.65, which was -4.85 lower than the previous day. The implied volatity was 18.71, the open interest changed by 226 which increased total open position to 364
On 22 Nov ITC was trading at 474.65. The strike last trading price was 26.5, which was -13.75 lower than the previous day. The implied volatity was 22.29, the open interest changed by 36 which increased total open position to 174
On 21 Nov ITC was trading at 457.15. The strike last trading price was 40.25, which was 8.15 higher than the previous day. The implied volatity was 22.42, the open interest changed by 11 which increased total open position to 137
On 20 Nov ITC was trading at 467.35. The strike last trading price was 32.1, which was 0.00 lower than the previous day. The implied volatity was 21.98, the open interest changed by 10 which increased total open position to 126
On 19 Nov ITC was trading at 467.35. The strike last trading price was 32.1, which was 0.10 higher than the previous day. The implied volatity was 21.98, the open interest changed by 10 which increased total open position to 126
On 18 Nov ITC was trading at 466.55. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 23.10, the open interest changed by 14 which increased total open position to 115
On 14 Nov ITC was trading at 465.95. The strike last trading price was 32, which was 3.85 higher than the previous day. The implied volatity was 22.22, the open interest changed by 22 which increased total open position to 101
On 13 Nov ITC was trading at 472.20. The strike last trading price was 28.15, which was 0.90 higher than the previous day. The implied volatity was 21.87, the open interest changed by 7 which increased total open position to 79
On 12 Nov ITC was trading at 472.85. The strike last trading price was 27.25, which was 1.75 higher than the previous day. The implied volatity was 20.03, the open interest changed by 3 which increased total open position to 72
On 11 Nov ITC was trading at 476.95. The strike last trading price was 25.5, which was 3.00 higher than the previous day. The implied volatity was 23.26, the open interest changed by 7 which increased total open position to 68
On 8 Nov ITC was trading at 478.05. The strike last trading price was 22.5, which was -1.00 lower than the previous day. The implied volatity was 19.55, the open interest changed by 3 which increased total open position to 62
On 7 Nov ITC was trading at 477.90. The strike last trading price was 23.5, which was 2.75 higher than the previous day. The implied volatity was 20.53, the open interest changed by 5 which increased total open position to 58
On 6 Nov ITC was trading at 481.10. The strike last trading price was 20.75, which was -1.75 lower than the previous day. The implied volatity was 20.01, the open interest changed by 3 which increased total open position to 53
On 5 Nov ITC was trading at 480.20. The strike last trading price was 22.5, which was 2.50 higher than the previous day. The implied volatity was 21.63, the open interest changed by 2 which increased total open position to 50
On 4 Nov ITC was trading at 484.60. The strike last trading price was 20, which was 1.05 higher than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 49
On 1 Nov ITC was trading at 490.30. The strike last trading price was 18.95, which was 1.95 higher than the previous day. The implied volatity was 23.20, the open interest changed by 0 which decreased total open position to 49
On 31 Oct ITC was trading at 488.80. The strike last trading price was 17, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 14, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ITC was trading at 487.95. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ITC was trading at 484.15. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ITC was trading at 482.30. The strike last trading price was 20, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ITC was trading at 471.70. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ITC was trading at 480.35. The strike last trading price was 21, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ITC was trading at 481.80. The strike last trading price was 20.85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ITC was trading at 483.65. The strike last trading price was 18.2, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ITC was trading at 486.70. The strike last trading price was 29.65, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ITC was trading at 488.90. The strike last trading price was 16.45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ITC was trading at 493.20. The strike last trading price was 12.3, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ITC was trading at 498.55. The strike last trading price was 10.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ITC was trading at 496.95. The strike last trading price was 11, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ITC was trading at 488.20. The strike last trading price was 16, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 14, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ITC was trading at 491.70. The strike last trading price was 15.8, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ITC was trading at 507.95. The strike last trading price was 6.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ITC was trading at 510.20. The strike last trading price was 6.05, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ITC was trading at 503.55. The strike last trading price was 10.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ITC was trading at 512.75. The strike last trading price was 9.05, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ITC was trading at 516.20. The strike last trading price was 7.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ITC was trading at 518.15. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
