ITC
Itc Ltd
Historical option data for ITC
20 Dec 2024 04:13 PM IST
| ITC 26DEC2024 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 464.65 | 0.2 | -0.05 | 41.59 | 421 | 157 | 1,221 | |||
|
|
||||||||||
| 19 Dec | 466.55 | 0.25 | -0.10 | 39.57 | 115 | -43 | 1,065 | |||
| 18 Dec | 470.50 | 0.35 | 0.10 | 35.64 | 784 | 198 | 1,107 | |||
| 17 Dec | 469.55 | 0.25 | 0.05 | 31.97 | 1,603 | -143 | 901 | |||
| 16 Dec | 470.10 | 0.2 | 0.00 | 29.58 | 717 | -63 | 1,041 | |||
| 13 Dec | 470.00 | 0.2 | 0.00 | 25.28 | 650 | -60 | 1,105 | |||
| 12 Dec | 460.60 | 0.2 | -0.05 | 28.98 | 138 | -66 | 1,165 | |||
| 11 Dec | 465.25 | 0.25 | 0.00 | 26.95 | 230 | -18 | 1,251 | |||
| 10 Dec | 465.45 | 0.25 | -0.05 | 25.95 | 362 | 90 | 1,315 | |||
| 9 Dec | 464.95 | 0.3 | -0.05 | 25.96 | 825 | 171 | 1,224 | |||
| 6 Dec | 471.15 | 0.35 | 0.05 | 21.62 | 622 | -10 | 1,053 | |||
| 5 Dec | 467.50 | 0.3 | -0.10 | 22.17 | 1,175 | -29 | 1,048 | |||
| 4 Dec | 467.10 | 0.4 | -0.15 | 22.91 | 1,578 | -9 | 1,089 | |||
| 3 Dec | 472.55 | 0.55 | 0.00 | 21.56 | 2,478 | -184 | 1,099 | |||
| 2 Dec | 477.20 | 0.55 | -0.25 | 19.10 | 1,241 | 126 | 1,287 | |||
| 29 Nov | 476.75 | 0.8 | -0.10 | 19.54 | 993 | 167 | 1,173 | |||
| 28 Nov | 474.90 | 0.9 | -0.10 | 20.26 | 968 | 93 | 1,006 | |||
| 27 Nov | 476.95 | 1 | -0.05 | 19.79 | 197 | 59 | 912 | |||
| 26 Nov | 477.00 | 1.05 | -0.25 | 19.62 | 389 | 6 | 850 | |||
| 25 Nov | 476.80 | 1.3 | -0.05 | 19.86 | 1,022 | 35 | 843 | |||
| 22 Nov | 474.65 | 1.35 | 0.60 | 20.64 | 789 | -96 | 712 | |||
| 21 Nov | 457.15 | 0.75 | -0.30 | 23.56 | 359 | 41 | 806 | |||
| 20 Nov | 467.35 | 1.05 | 0.00 | 21.10 | 346 | 1 | 766 | |||
| 19 Nov | 467.35 | 1.05 | 0.15 | 21.10 | 346 | 2 | 766 | |||
| 18 Nov | 466.55 | 0.9 | -0.15 | 19.78 | 117 | 23 | 764 | |||
| 14 Nov | 465.95 | 1.05 | -0.25 | 19.46 | 210 | 9 | 741 | |||
| 13 Nov | 472.20 | 1.3 | -0.15 | 18.47 | 148 | 1 | 731 | |||
| 12 Nov | 472.85 | 1.45 | -0.30 | 18.78 | 115 | 39 | 729 | |||
| 11 Nov | 476.95 | 1.75 | -0.65 | 17.56 | 135 | 55 | 689 | |||
| 8 Nov | 478.05 | 2.4 | -0.20 | 18.15 | 107 | 56 | 633 | |||
| 7 Nov | 477.90 | 2.6 | -0.50 | 18.58 | 251 | 34 | 576 | |||
| 6 Nov | 481.10 | 3.1 | 0.05 | 17.96 | 107 | 15 | 543 | |||
| 5 Nov | 480.20 | 3.05 | -0.75 | 18.01 | 225 | 54 | 526 | |||
| 4 Nov | 484.60 | 3.8 | -0.20 | 17.60 | 433 | 23 | 470 | |||
| 1 Nov | 490.30 | 4 | -0.35 | 15.48 | 39 | 12 | 447 | |||
| 31 Oct | 488.80 | 4.35 | -0.25 | - | 112 | 19 | 433 | |||
| 30 Oct | 491.55 | 4.6 | 1.20 | - | 95 | -20 | 414 | |||
| 29 Oct | 487.95 | 3.4 | 0.40 | - | 119 | -15 | 434 | |||
| 28 Oct | 484.15 | 3 | 0.00 | - | 156 | 3 | 450 | |||
| 25 Oct | 482.30 | 3 | 1.00 | - | 419 | 121 | 447 | |||
| 24 Oct | 471.70 | 2 | -0.50 | - | 72 | 7 | 325 | |||
| 23 Oct | 480.35 | 2.5 | -0.50 | - | 51 | 40 | 317 | |||
| 22 Oct | 481.80 | 3 | 0.05 | - | 19 | 2 | 277 | |||
| 21 Oct | 483.65 | 2.95 | -0.75 | - | 81 | 17 | 273 | |||
| 18 Oct | 486.70 | 3.7 | -0.60 | - | 69 | 30 | 256 | |||
| 17 Oct | 488.90 | 4.3 | 0.30 | - | 22 | 13 | 225 | |||
| 16 Oct | 493.20 | 4 | -0.55 | - | 16 | 4 | 213 | |||
| 15 Oct | 498.55 | 4.55 | -0.05 | - | 9 | 0 | 209 | |||
| 14 Oct | 496.95 | 4.6 | 0.40 | - | 109 | 37 | 209 | |||
| 11 Oct | 488.20 | 4.2 | -0.75 | - | 19 | 13 | 173 | |||
| 10 Oct | 492.05 | 4.95 | -0.05 | - | 36 | 1 | 159 | |||
| 9 Oct | 491.70 | 5 | -3.00 | - | 79 | 24 | 152 | |||
| 8 Oct | 507.95 | 8 | -0.50 | - | 47 | 22 | 128 | |||
| 7 Oct | 510.20 | 8.5 | -2.70 | - | 95 | 26 | 108 | |||
| 4 Oct | 503.55 | 11.2 | -18.80 | - | 140 | 79 | 79 | |||
| 3 Oct | 512.75 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 516.20 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 518.15 | 30 | - | 0 | 0 | 0 | ||||
For Itc Ltd - strike price 520 expiring on 26DEC2024
Delta for 520 CE is 0.02
Historical price for 520 CE is as follows
On 20 Dec ITC was trading at 464.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 41.59, the open interest changed by 157 which increased total open position to 1221
On 19 Dec ITC was trading at 466.55. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 39.57, the open interest changed by -43 which decreased total open position to 1065
On 18 Dec ITC was trading at 470.50. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 35.64, the open interest changed by 198 which increased total open position to 1107
On 17 Dec ITC was trading at 469.55. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 31.97, the open interest changed by -143 which decreased total open position to 901
On 16 Dec ITC was trading at 470.10. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 29.58, the open interest changed by -63 which decreased total open position to 1041
On 13 Dec ITC was trading at 470.00. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 25.28, the open interest changed by -60 which decreased total open position to 1105
On 12 Dec ITC was trading at 460.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 28.98, the open interest changed by -66 which decreased total open position to 1165
On 11 Dec ITC was trading at 465.25. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 26.95, the open interest changed by -18 which decreased total open position to 1251
On 10 Dec ITC was trading at 465.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 25.95, the open interest changed by 90 which increased total open position to 1315
On 9 Dec ITC was trading at 464.95. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 25.96, the open interest changed by 171 which increased total open position to 1224
On 6 Dec ITC was trading at 471.15. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 21.62, the open interest changed by -10 which decreased total open position to 1053
On 5 Dec ITC was trading at 467.50. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 22.17, the open interest changed by -29 which decreased total open position to 1048
On 4 Dec ITC was trading at 467.10. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 22.91, the open interest changed by -9 which decreased total open position to 1089
On 3 Dec ITC was trading at 472.55. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 21.56, the open interest changed by -184 which decreased total open position to 1099
On 2 Dec ITC was trading at 477.20. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 19.10, the open interest changed by 126 which increased total open position to 1287
On 29 Nov ITC was trading at 476.75. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 19.54, the open interest changed by 167 which increased total open position to 1173
On 28 Nov ITC was trading at 474.90. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 20.26, the open interest changed by 93 which increased total open position to 1006
On 27 Nov ITC was trading at 476.95. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 19.79, the open interest changed by 59 which increased total open position to 912
On 26 Nov ITC was trading at 477.00. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 19.62, the open interest changed by 6 which increased total open position to 850
On 25 Nov ITC was trading at 476.80. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 19.86, the open interest changed by 35 which increased total open position to 843
On 22 Nov ITC was trading at 474.65. The strike last trading price was 1.35, which was 0.60 higher than the previous day. The implied volatity was 20.64, the open interest changed by -96 which decreased total open position to 712
On 21 Nov ITC was trading at 457.15. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 23.56, the open interest changed by 41 which increased total open position to 806
On 20 Nov ITC was trading at 467.35. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 21.10, the open interest changed by 1 which increased total open position to 766
On 19 Nov ITC was trading at 467.35. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 21.10, the open interest changed by 2 which increased total open position to 766
On 18 Nov ITC was trading at 466.55. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 19.78, the open interest changed by 23 which increased total open position to 764
On 14 Nov ITC was trading at 465.95. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 19.46, the open interest changed by 9 which increased total open position to 741
On 13 Nov ITC was trading at 472.20. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 18.47, the open interest changed by 1 which increased total open position to 731
On 12 Nov ITC was trading at 472.85. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 18.78, the open interest changed by 39 which increased total open position to 729
On 11 Nov ITC was trading at 476.95. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 17.56, the open interest changed by 55 which increased total open position to 689
On 8 Nov ITC was trading at 478.05. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 18.15, the open interest changed by 56 which increased total open position to 633
On 7 Nov ITC was trading at 477.90. The strike last trading price was 2.6, which was -0.50 lower than the previous day. The implied volatity was 18.58, the open interest changed by 34 which increased total open position to 576
On 6 Nov ITC was trading at 481.10. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was 17.96, the open interest changed by 15 which increased total open position to 543
On 5 Nov ITC was trading at 480.20. The strike last trading price was 3.05, which was -0.75 lower than the previous day. The implied volatity was 18.01, the open interest changed by 54 which increased total open position to 526
On 4 Nov ITC was trading at 484.60. The strike last trading price was 3.8, which was -0.20 lower than the previous day. The implied volatity was 17.60, the open interest changed by 23 which increased total open position to 470
On 1 Nov ITC was trading at 490.30. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was 15.48, the open interest changed by 12 which increased total open position to 447
On 31 Oct ITC was trading at 488.80. The strike last trading price was 4.35, which was -0.25 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 4.6, which was 1.20 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 3.4, which was 0.40 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 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 25 Oct ITC was trading at 482.30. The strike last trading price was 3, which was 1.00 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 2, which was -0.50 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 2.5, which was -0.50 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 3, which was 0.05 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 2.95, which was -0.75 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 3.7, which was -0.60 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 4.3, which was 0.30 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 4, which was -0.55 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 4.55, which was -0.05 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 4.6, which was 0.40 higher 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 4.2, which was -0.75 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 4.95, which was -0.05 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 5, which was -3.00 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 8, which was -0.50 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 8.5, which was -2.70 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 11.2, which was -18.80 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 30, 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 30, 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 30, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ITC 26DEC2024 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.10
Theta: -0.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 464.65 | 55.05 | 2.65 | 62.18 | 24 | -12 | 85 |
| 19 Dec | 466.55 | 52.4 | 6.50 | - | 5 | -1 | 99 |
| 18 Dec | 470.50 | 45.9 | 0.00 | 0.00 | 0 | -5 | 0 |
| 17 Dec | 469.55 | 45.9 | -1.55 | - | 5 | -4 | 101 |
| 16 Dec | 470.10 | 47.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 470.00 | 47.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 460.60 | 47.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 465.25 | 47.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 465.45 | 47.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 464.95 | 47.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 471.15 | 47.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 467.50 | 47.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 467.10 | 47.45 | 0.45 | - | 9 | 3 | 108 |
| 3 Dec | 472.55 | 47 | 6.65 | 32.60 | 7 | 2 | 104 |
| 2 Dec | 477.20 | 40.35 | -0.10 | 22.65 | 11 | -1 | 102 |
| 29 Nov | 476.75 | 40.45 | -2.75 | 21.93 | 26 | 2 | 103 |
| 28 Nov | 474.90 | 43.2 | 1.20 | 27.47 | 61 | 58 | 98 |
| 27 Nov | 476.95 | 42 | 1.75 | 27.31 | 12 | 10 | 38 |
| 26 Nov | 477.00 | 40.25 | -0.80 | 21.56 | 18 | 17 | 27 |
| 25 Nov | 476.80 | 41.05 | -2.70 | 27.21 | 9 | 9 | 9 |
| 22 Nov | 474.65 | 43.75 | 25.90 | 24.83 | 1 | 0 | 0 |
| 21 Nov | 457.15 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 467.35 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 467.35 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 466.55 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 465.95 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 472.20 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 472.85 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 476.95 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 478.05 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 477.90 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 481.10 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 480.20 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 484.60 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 490.30 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 488.80 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 491.55 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 487.95 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 484.15 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 482.30 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 471.70 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 480.35 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 481.80 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 483.65 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 486.70 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 488.90 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 493.20 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 498.55 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 496.95 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 488.20 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 492.05 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 491.70 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 507.95 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 510.20 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 503.55 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 512.75 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 516.20 | 17.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 518.15 | 17.85 | - | 0 | 0 | 0 | |
For Itc Ltd - strike price 520 expiring on 26DEC2024
Delta for 520 PE is -0.91
Historical price for 520 PE is as follows
On 20 Dec ITC was trading at 464.65. The strike last trading price was 55.05, which was 2.65 higher than the previous day. The implied volatity was 62.18, the open interest changed by -12 which decreased total open position to 85
On 19 Dec ITC was trading at 466.55. The strike last trading price was 52.4, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 99
On 18 Dec ITC was trading at 470.50. The strike last trading price was 45.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 17 Dec ITC was trading at 469.55. The strike last trading price was 45.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 101
On 16 Dec ITC was trading at 470.10. The strike last trading price was 47.45, 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 Dec ITC was trading at 470.00. The strike last trading price was 47.45, 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 Dec ITC was trading at 460.60. The strike last trading price was 47.45, 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 47.45, 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 47.45, 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 47.45, 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 47.45, 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 5 Dec ITC was trading at 467.50. The strike last trading price was 47.45, 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 4 Dec ITC was trading at 467.10. The strike last trading price was 47.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 108
On 3 Dec ITC was trading at 472.55. The strike last trading price was 47, which was 6.65 higher than the previous day. The implied volatity was 32.60, the open interest changed by 2 which increased total open position to 104
On 2 Dec ITC was trading at 477.20. The strike last trading price was 40.35, which was -0.10 lower than the previous day. The implied volatity was 22.65, the open interest changed by -1 which decreased total open position to 102
On 29 Nov ITC was trading at 476.75. The strike last trading price was 40.45, which was -2.75 lower than the previous day. The implied volatity was 21.93, the open interest changed by 2 which increased total open position to 103
On 28 Nov ITC was trading at 474.90. The strike last trading price was 43.2, which was 1.20 higher than the previous day. The implied volatity was 27.47, the open interest changed by 58 which increased total open position to 98
On 27 Nov ITC was trading at 476.95. The strike last trading price was 42, which was 1.75 higher than the previous day. The implied volatity was 27.31, the open interest changed by 10 which increased total open position to 38
On 26 Nov ITC was trading at 477.00. The strike last trading price was 40.25, which was -0.80 lower than the previous day. The implied volatity was 21.56, the open interest changed by 17 which increased total open position to 27
On 25 Nov ITC was trading at 476.80. The strike last trading price was 41.05, which was -2.70 lower than the previous day. The implied volatity was 27.21, the open interest changed by 9 which increased total open position to 9
On 22 Nov ITC was trading at 474.65. The strike last trading price was 43.75, which was 25.90 higher than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ITC was trading at 457.15. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ITC was trading at 467.35. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ITC was trading at 467.35. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ITC was trading at 466.55. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ITC was trading at 465.95. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ITC was trading at 472.20. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ITC was trading at 472.85. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ITC was trading at 476.95. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ITC was trading at 478.05. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ITC was trading at 477.90. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ITC was trading at 481.10. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ITC was trading at 480.20. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ITC was trading at 484.60. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ITC was trading at 490.30. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ITC was trading at 488.80. The strike last trading price was 17.85, 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 Oct ITC was trading at 491.55. The strike last trading price was 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
