ITC
Itc Ltd
Historical option data for ITC
20 Dec 2024 04:13 PM IST
| ITC 26DEC2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.05
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 464.65 | 0.3 | 0.00 | 37.76 | 494 | -91 | 1,208 | |||
| 19 Dec | 466.55 | 0.3 | -0.15 | 34.63 | 325 | -68 | 1,304 | |||
| 18 Dec | 470.50 | 0.45 | 0.10 | 31.17 | 792 | -137 | 1,371 | |||
| 17 Dec | 469.55 | 0.35 | 0.05 | 28.26 | 2,708 | -20 | 1,519 | |||
| 16 Dec | 470.10 | 0.3 | -0.05 | 26.40 | 962 | -23 | 1,545 | |||
| 13 Dec | 470.00 | 0.35 | 0.05 | 23.09 | 2,502 | 269 | 1,568 | |||
| 12 Dec | 460.60 | 0.3 | 0.05 | 26.60 | 402 | 8 | 1,304 | |||
| 11 Dec | 465.25 | 0.25 | -0.10 | 22.81 | 327 | 83 | 1,299 | |||
| 10 Dec | 465.45 | 0.35 | 0.00 | 23.32 | 507 | -13 | 1,217 | |||
| 9 Dec | 464.95 | 0.35 | -0.25 | 22.63 | 1,100 | -125 | 1,238 | |||
| 6 Dec | 471.15 | 0.6 | 0.10 | 19.91 | 2,124 | 36 | 1,373 | |||
| 5 Dec | 467.50 | 0.5 | -0.15 | 20.49 | 2,267 | 7 | 1,340 | |||
| 4 Dec | 467.10 | 0.65 | -0.25 | 21.32 | 1,374 | 134 | 1,333 | |||
| 3 Dec | 472.55 | 0.9 | -0.15 | 19.93 | 2,875 | 7 | 1,203 | |||
| 2 Dec | 477.20 | 1.05 | -0.35 | 17.96 | 1,257 | 256 | 1,194 | |||
| 29 Nov | 476.75 | 1.4 | -0.10 | 18.36 | 1,899 | 310 | 932 | |||
| 28 Nov | 474.90 | 1.5 | -0.05 | 19.01 | 1,503 | 101 | 622 | |||
| 27 Nov | 476.95 | 1.55 | -0.10 | 18.16 | 234 | 61 | 520 | |||
| 26 Nov | 477.00 | 1.65 | -0.30 | 18.12 | 180 | 19 | 460 | |||
| 25 Nov | 476.80 | 1.95 | -0.05 | 18.19 | 864 | 12 | 441 | |||
| 22 Nov | 474.65 | 2 | 1.00 | 19.18 | 720 | -94 | 335 | |||
| 21 Nov | 457.15 | 1 | -0.55 | 21.87 | 684 | 305 | 430 | |||
| 20 Nov | 467.35 | 1.55 | 0.00 | 19.81 | 186 | 124 | 125 | |||
| 19 Nov | 467.35 | 1.55 | 0.25 | 19.81 | 186 | 124 | 125 | |||
| 18 Nov | 466.55 | 1.3 | -34.50 | 18.29 | 3 | 1 | 1 | |||
| 14 Nov | 465.95 | 35.8 | 0.00 | 6.59 | 0 | 0 | 0 | |||
| 13 Nov | 472.20 | 35.8 | 0.00 | 5.69 | 0 | 0 | 0 | |||
| 12 Nov | 472.85 | 35.8 | 0.00 | 5.61 | 0 | 0 | 0 | |||
| 11 Nov | 476.95 | 35.8 | 0.00 | 4.68 | 0 | 0 | 0 | |||
| 8 Nov | 478.05 | 35.8 | 0.00 | 4.20 | 0 | 0 | 0 | |||
| 7 Nov | 477.90 | 35.8 | 0.00 | 4.22 | 0 | 0 | 0 | |||
| 6 Nov | 481.10 | 35.8 | 0.00 | 3.52 | 0 | 0 | 0 | |||
| 5 Nov | 480.20 | 35.8 | 0.00 | 3.61 | 0 | 0 | 0 | |||
| 4 Nov | 484.60 | 35.8 | 0.00 | 2.95 | 0 | 0 | 0 | |||
| 1 Nov | 490.30 | 35.8 | 0.00 | 2.00 | 0 | 0 | 0 | |||
| 31 Oct | 488.80 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 491.55 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 487.95 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 484.15 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 482.30 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 471.70 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 480.35 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 481.80 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 483.65 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 486.70 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 488.90 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 493.20 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 498.55 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 496.95 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 488.20 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 492.05 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 491.70 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 507.95 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 510.20 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 503.55 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 512.75 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 516.20 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 518.15 | 35.8 | - | 0 | 0 | 0 | ||||
For Itc Ltd - strike price 510 expiring on 26DEC2024
Delta for 510 CE is 0.03
Historical price for 510 CE is as follows
On 20 Dec ITC was trading at 464.65. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 37.76, the open interest changed by -91 which decreased total open position to 1208
On 19 Dec ITC was trading at 466.55. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 34.63, the open interest changed by -68 which decreased total open position to 1304
On 18 Dec ITC was trading at 470.50. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 31.17, the open interest changed by -137 which decreased total open position to 1371
On 17 Dec ITC was trading at 469.55. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 28.26, the open interest changed by -20 which decreased total open position to 1519
On 16 Dec ITC was trading at 470.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 26.40, the open interest changed by -23 which decreased total open position to 1545
On 13 Dec ITC was trading at 470.00. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 23.09, the open interest changed by 269 which increased total open position to 1568
On 12 Dec ITC was trading at 460.60. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 26.60, the open interest changed by 8 which increased total open position to 1304
On 11 Dec ITC was trading at 465.25. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 22.81, the open interest changed by 83 which increased total open position to 1299
On 10 Dec ITC was trading at 465.45. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 23.32, the open interest changed by -13 which decreased total open position to 1217
On 9 Dec ITC was trading at 464.95. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 22.63, the open interest changed by -125 which decreased total open position to 1238
On 6 Dec ITC was trading at 471.15. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 19.91, the open interest changed by 36 which increased total open position to 1373
On 5 Dec ITC was trading at 467.50. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 20.49, the open interest changed by 7 which increased total open position to 1340
On 4 Dec ITC was trading at 467.10. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 21.32, the open interest changed by 134 which increased total open position to 1333
On 3 Dec ITC was trading at 472.55. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 19.93, the open interest changed by 7 which increased total open position to 1203
On 2 Dec ITC was trading at 477.20. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 17.96, the open interest changed by 256 which increased total open position to 1194
On 29 Nov ITC was trading at 476.75. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 18.36, the open interest changed by 310 which increased total open position to 932
On 28 Nov ITC was trading at 474.90. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 19.01, the open interest changed by 101 which increased total open position to 622
On 27 Nov ITC was trading at 476.95. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was 18.16, the open interest changed by 61 which increased total open position to 520
On 26 Nov ITC was trading at 477.00. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was 18.12, the open interest changed by 19 which increased total open position to 460
On 25 Nov ITC was trading at 476.80. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 18.19, the open interest changed by 12 which increased total open position to 441
On 22 Nov ITC was trading at 474.65. The strike last trading price was 2, which was 1.00 higher than the previous day. The implied volatity was 19.18, the open interest changed by -94 which decreased total open position to 335
On 21 Nov ITC was trading at 457.15. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 21.87, the open interest changed by 305 which increased total open position to 430
On 20 Nov ITC was trading at 467.35. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 19.81, the open interest changed by 124 which increased total open position to 125
On 19 Nov ITC was trading at 467.35. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 19.81, the open interest changed by 124 which increased total open position to 125
On 18 Nov ITC was trading at 466.55. The strike last trading price was 1.3, which was -34.50 lower than the previous day. The implied volatity was 18.29, the open interest changed by 1 which increased total open position to 1
On 14 Nov ITC was trading at 465.95. The strike last trading price was 35.8, which was 0.00 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ITC was trading at 472.20. The strike last trading price was 35.8, which was 0.00 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ITC was trading at 472.85. The strike last trading price was 35.8, which was 0.00 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ITC was trading at 476.95. The strike last trading price was 35.8, which was 0.00 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ITC was trading at 478.05. The strike last trading price was 35.8, which was 0.00 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ITC was trading at 477.90. The strike last trading price was 35.8, which was 0.00 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ITC was trading at 481.10. The strike last trading price was 35.8, which was 0.00 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ITC was trading at 480.20. The strike last trading price was 35.8, which was 0.00 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ITC was trading at 484.60. The strike last trading price was 35.8, which was 0.00 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ITC was trading at 490.30. The strike last trading price was 35.8, which was 0.00 lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ITC was trading at 488.80. The strike last trading price was 35.8, 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 Oct ITC was trading at 491.55. The strike last trading price was 35.8, 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 29 Oct ITC was trading at 487.95. The strike last trading price was 35.8, 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 35.8, 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 35.8, 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 24 Oct ITC was trading at 471.70. The strike last trading price was 35.8, 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 35.8, 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 22 Oct ITC was trading at 481.80. The strike last trading price was 35.8, 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 21 Oct ITC was trading at 483.65. The strike last trading price was 35.8, 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 18 Oct ITC was trading at 486.70. The strike last trading price was 35.8, 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 17 Oct ITC was trading at 488.90. The strike last trading price was 35.8, 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 35.8, 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 35.8, 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 35.8, 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 11 Oct ITC was trading at 488.20. The strike last trading price was 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ITC 26DEC2024 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.06
Theta: -0.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 464.65 | 44 | 1.00 | 41.32 | 2 | -1 | 134 |
| 19 Dec | 466.55 | 43 | 5.00 | - | 5 | 0 | 135 |
| 18 Dec | 470.50 | 38 | 2.50 | 29.95 | 4 | -3 | 136 |
| 17 Dec | 469.55 | 35.5 | -2.35 | - | 3 | -1 | 138 |
| 16 Dec | 470.10 | 37.85 | 0.00 | 0.00 | 0 | 3 | 0 |
| 13 Dec | 470.00 | 37.85 | 1.50 | 26.31 | 11 | 2 | 138 |
| 12 Dec | 460.60 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 465.25 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 465.45 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 464.95 | 36.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 471.15 | 36.35 | -4.90 | 22.91 | 1 | 0 | 136 |
| 5 Dec | 467.50 | 41.25 | 2.75 | 28.24 | 4 | 0 | 136 |
| 4 Dec | 467.10 | 38.5 | 1.10 | - | 5 | 0 | 136 |
| 3 Dec | 472.55 | 37.4 | 6.15 | 28.87 | 10 | 0 | 136 |
| 2 Dec | 477.20 | 31.25 | 0.00 | 0.00 | 0 | 18 | 0 |
| 29 Nov | 476.75 | 31.25 | -1.00 | 20.51 | 47 | 18 | 136 |
| 28 Nov | 474.90 | 32.25 | 0.80 | 19.72 | 59 | 43 | 118 |
| 27 Nov | 476.95 | 31.45 | 0.40 | 21.01 | 21 | 15 | 75 |
| 26 Nov | 477.00 | 31.05 | -2.20 | 19.94 | 18 | 12 | 60 |
| 25 Nov | 476.80 | 33.25 | -2.80 | 27.66 | 14 | 37 | 48 |
| 22 Nov | 474.65 | 36.05 | -13.65 | 26.36 | 31 | 27 | 38 |
| 21 Nov | 457.15 | 49.7 | 13.65 | 24.41 | 8 | 1 | 6 |
| 20 Nov | 467.35 | 36.05 | 0.00 | - | 3 | 2 | 5 |
| 19 Nov | 467.35 | 36.05 | 5.05 | - | 3 | 2 | 5 |
| 18 Nov | 466.55 | 31 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 465.95 | 31 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 472.20 | 31 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 472.85 | 31 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 476.95 | 31 | 0.00 | 0.00 | 0 | -2 | 0 |
| 8 Nov | 478.05 | 31 | 1.25 | 21.87 | 2 | 0 | 5 |
| 7 Nov | 477.90 | 29.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Nov | 481.10 | 29.75 | -1.25 | 23.57 | 2 | 0 | 3 |
| 5 Nov | 480.20 | 31 | 3.00 | 24.43 | 1 | 0 | 2 |
| 4 Nov | 484.60 | 28 | 2.00 | 24.05 | 2 | 0 | 2 |
| 1 Nov | 490.30 | 26 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 488.80 | 26 | 12.15 | - | 2 | 0 | 0 |
| 30 Oct | 491.55 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 487.95 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 484.15 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 482.30 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 471.70 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 480.35 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 481.80 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 483.65 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 486.70 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 488.90 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 493.20 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 498.55 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 496.95 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 488.20 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 492.05 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 491.70 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 507.95 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 510.20 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 503.55 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 512.75 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 516.20 | 13.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 518.15 | 13.85 | - | 0 | 0 | 0 | |
For Itc Ltd - strike price 510 expiring on 26DEC2024
Delta for 510 PE is -0.95
Historical price for 510 PE is as follows
On 20 Dec ITC was trading at 464.65. The strike last trading price was 44, which was 1.00 higher than the previous day. The implied volatity was 41.32, the open interest changed by -1 which decreased total open position to 134
On 19 Dec ITC was trading at 466.55. The strike last trading price was 43, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 18 Dec ITC was trading at 470.50. The strike last trading price was 38, which was 2.50 higher than the previous day. The implied volatity was 29.95, the open interest changed by -3 which decreased total open position to 136
On 17 Dec ITC was trading at 469.55. The strike last trading price was 35.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 138
On 16 Dec ITC was trading at 470.10. The strike last trading price was 37.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 13 Dec ITC was trading at 470.00. The strike last trading price was 37.85, which was 1.50 higher than the previous day. The implied volatity was 26.31, the open interest changed by 2 which increased total open position to 138
On 12 Dec ITC was trading at 460.60. The strike last trading price was 36.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ITC was trading at 465.25. The strike last trading price was 36.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ITC was trading at 465.45. The strike last trading price was 36.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ITC was trading at 464.95. The strike last trading price was 36.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ITC was trading at 471.15. The strike last trading price was 36.35, which was -4.90 lower than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 136
On 5 Dec ITC was trading at 467.50. The strike last trading price was 41.25, which was 2.75 higher than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 136
On 4 Dec ITC was trading at 467.10. The strike last trading price was 38.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136
On 3 Dec ITC was trading at 472.55. The strike last trading price was 37.4, which was 6.15 higher than the previous day. The implied volatity was 28.87, the open interest changed by 0 which decreased total open position to 136
On 2 Dec ITC was trading at 477.20. The strike last trading price was 31.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 29 Nov ITC was trading at 476.75. The strike last trading price was 31.25, which was -1.00 lower than the previous day. The implied volatity was 20.51, the open interest changed by 18 which increased total open position to 136
On 28 Nov ITC was trading at 474.90. The strike last trading price was 32.25, which was 0.80 higher than the previous day. The implied volatity was 19.72, the open interest changed by 43 which increased total open position to 118
On 27 Nov ITC was trading at 476.95. The strike last trading price was 31.45, which was 0.40 higher than the previous day. The implied volatity was 21.01, the open interest changed by 15 which increased total open position to 75
On 26 Nov ITC was trading at 477.00. The strike last trading price was 31.05, which was -2.20 lower than the previous day. The implied volatity was 19.94, the open interest changed by 12 which increased total open position to 60
On 25 Nov ITC was trading at 476.80. The strike last trading price was 33.25, which was -2.80 lower than the previous day. The implied volatity was 27.66, the open interest changed by 37 which increased total open position to 48
On 22 Nov ITC was trading at 474.65. The strike last trading price was 36.05, which was -13.65 lower than the previous day. The implied volatity was 26.36, the open interest changed by 27 which increased total open position to 38
On 21 Nov ITC was trading at 457.15. The strike last trading price was 49.7, which was 13.65 higher than the previous day. The implied volatity was 24.41, the open interest changed by 1 which increased total open position to 6
On 20 Nov ITC was trading at 467.35. The strike last trading price was 36.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 19 Nov ITC was trading at 467.35. The strike last trading price was 36.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 18 Nov ITC was trading at 466.55. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ITC was trading at 465.95. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ITC was trading at 472.20. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ITC was trading at 472.85. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ITC was trading at 476.95. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 8 Nov ITC was trading at 478.05. The strike last trading price was 31, which was 1.25 higher than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 5
On 7 Nov ITC was trading at 477.90. The strike last trading price was 29.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov ITC was trading at 481.10. The strike last trading price was 29.75, which was -1.25 lower than the previous day. The implied volatity was 23.57, the open interest changed by 0 which decreased total open position to 3
On 5 Nov ITC was trading at 480.20. The strike last trading price was 31, which was 3.00 higher than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 2
On 4 Nov ITC was trading at 484.60. The strike last trading price was 28, which was 2.00 higher than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 2
On 1 Nov ITC was trading at 490.30. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct ITC was trading at 488.80. The strike last trading price was 26, which was 12.15 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 13.85, 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 29 Oct ITC was trading at 487.95. The strike last trading price was 13.85, 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 13.85, 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 13.85, 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 24 Oct ITC was trading at 471.70. The strike last trading price was 13.85, 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 13.85, 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 22 Oct ITC was trading at 481.80. The strike last trading price was 13.85, 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 21 Oct ITC was trading at 483.65. The strike last trading price was 13.85, 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 18 Oct ITC was trading at 486.70. The strike last trading price was 13.85, 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 17 Oct ITC was trading at 488.90. The strike last trading price was 13.85, 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 13.85, 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 13.85, 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 13.85, 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 11 Oct ITC was trading at 488.20. The strike last trading price was 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
