ITC
Itc Ltd
Historical option data for ITC
20 Dec 2024 04:13 PM IST
| ITC 26DEC2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.01
Theta: -0.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 464.65 | 0.05 | -0.05 | 44.97 | 13 | -1 | 424 | |||
| 19 Dec | 466.55 | 0.1 | -0.05 | 44.82 | 46 | -16 | 425 | |||
| 18 Dec | 470.50 | 0.15 | 0.10 | 41.14 | 25 | -4 | 441 | |||
| 17 Dec | 469.55 | 0.05 | 0.00 | 34.05 | 176 | 76 | 445 | |||
| 16 Dec | 470.10 | 0.05 | -0.10 | 32.56 | 87 | 30 | 369 | |||
| 13 Dec | 470.00 | 0.15 | 0.05 | 32.12 | 36 | -12 | 340 | |||
| 12 Dec | 460.60 | 0.1 | -0.05 | 33.50 | 48 | -37 | 353 | |||
| 11 Dec | 465.25 | 0.15 | 0.05 | 32.21 | 8 | -4 | 390 | |||
| 10 Dec | 465.45 | 0.1 | -0.05 | 29.32 | 94 | 37 | 411 | |||
| 9 Dec | 464.95 | 0.15 | 0.00 | 30.15 | 95 | 49 | 374 | |||
| 6 Dec | 471.15 | 0.15 | -0.05 | 25.22 | 42 | -5 | 325 | |||
| 5 Dec | 467.50 | 0.2 | -0.05 | 27.16 | 39 | -10 | 332 | |||
| 4 Dec | 467.10 | 0.25 | 0.00 | 27.54 | 162 | 73 | 343 | |||
| 3 Dec | 472.55 | 0.25 | 0.00 | 25.00 | 146 | 53 | 268 | |||
| 2 Dec | 477.20 | 0.25 | -0.10 | 22.74 | 113 | -14 | 215 | |||
| 29 Nov | 476.75 | 0.35 | -0.05 | 22.65 | 218 | 123 | 229 | |||
| 28 Nov | 474.90 | 0.4 | 0.00 | 23.21 | 57 | 22 | 106 | |||
| 27 Nov | 476.95 | 0.4 | -0.10 | 22.30 | 27 | 12 | 84 | |||
| 26 Nov | 477.00 | 0.5 | 0.00 | 22.76 | 36 | 17 | 71 | |||
| 25 Nov | 476.80 | 0.5 | -0.20 | 21.96 | 29 | 13 | 53 | |||
| 22 Nov | 474.65 | 0.7 | 0.30 | 23.63 | 44 | 2 | 42 | |||
| 21 Nov | 457.15 | 0.4 | -0.05 | 26.20 | 33 | 4 | 40 | |||
| 20 Nov | 467.35 | 0.45 | 0.00 | 22.99 | 24 | -1 | 36 | |||
| 19 Nov | 467.35 | 0.45 | 0.05 | 22.99 | 24 | -1 | 36 | |||
| 18 Nov | 466.55 | 0.4 | -0.15 | 21.89 | 2 | 0 | 37 | |||
| 14 Nov | 465.95 | 0.55 | -0.35 | 22.06 | 17 | 1 | 37 | |||
| 13 Nov | 472.20 | 0.9 | -0.20 | 22.39 | 1 | 0 | 36 | |||
| 12 Nov | 472.85 | 1.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 476.95 | 1.1 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 8 Nov | 478.05 | 1.1 | -0.10 | 19.97 | 25 | -1 | 36 | |||
| 7 Nov | 477.90 | 1.2 | -0.30 | 20.28 | 32 | 1 | 38 | |||
| 6 Nov | 481.10 | 1.5 | -0.15 | 19.90 | 22 | -1 | 36 | |||
| 5 Nov | 480.20 | 1.65 | -0.20 | 20.47 | 14 | 12 | 35 | |||
| 4 Nov | 484.60 | 1.85 | -1.00 | 19.48 | 103 | 5 | 23 | |||
| 1 Nov | 490.30 | 2.85 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 31 Oct | 488.80 | 2.85 | 1.00 | - | 40 | 4 | 16 | |||
| 30 Oct | 491.55 | 1.85 | 0.10 | - | 3 | 0 | 10 | |||
| 29 Oct | 487.95 | 1.75 | -0.15 | - | 7 | -1 | 15 | |||
| 28 Oct | 484.15 | 1.9 | 0.65 | - | 8 | -1 | 13 | |||
| 25 Oct | 482.30 | 1.25 | -0.65 | - | 2 | 0 | 14 | |||
| 24 Oct | 471.70 | 1.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 480.35 | 1.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 483.65 | 1.9 | 0.00 | - | 7 | 3 | 12 | |||
| 18 Oct | 486.70 | 1.9 | -0.10 | - | 1 | 0 | 9 | |||
| 17 Oct | 488.90 | 2 | 0.00 | - | 2 | 0 | 9 | |||
| 16 Oct | 493.20 | 2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 498.55 | 2 | 0.00 | - | 0 | 1 | 0 | |||
|
|
||||||||||
| 14 Oct | 496.95 | 2 | -0.40 | - | 3 | 1 | 9 | |||
| 11 Oct | 488.20 | 2.4 | 0.00 | - | 0 | 5 | 0 | |||
| 10 Oct | 492.05 | 2.4 | -1.60 | - | 5 | 3 | 6 | |||
| 9 Oct | 491.70 | 4 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 507.95 | 4 | 0.70 | - | 1 | 0 | 2 | |||
| 7 Oct | 510.20 | 3.3 | -17.00 | - | 2 | 1 | 1 | |||
| 4 Oct | 503.55 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 512.75 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 518.15 | 20.3 | - | 0 | 0 | 0 | ||||
For Itc Ltd - strike price 540 expiring on 26DEC2024
Delta for 540 CE is 0.01
Historical price for 540 CE is as follows
On 20 Dec ITC was trading at 464.65. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 44.97, the open interest changed by -1 which decreased total open position to 424
On 19 Dec ITC was trading at 466.55. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 44.82, the open interest changed by -16 which decreased total open position to 425
On 18 Dec ITC was trading at 470.50. The strike last trading price was 0.15, which was 0.10 higher than the previous day. The implied volatity was 41.14, the open interest changed by -4 which decreased total open position to 441
On 17 Dec ITC was trading at 469.55. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 34.05, the open interest changed by 76 which increased total open position to 445
On 16 Dec ITC was trading at 470.10. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 32.56, the open interest changed by 30 which increased total open position to 369
On 13 Dec ITC was trading at 470.00. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 32.12, the open interest changed by -12 which decreased total open position to 340
On 12 Dec ITC was trading at 460.60. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 33.50, the open interest changed by -37 which decreased total open position to 353
On 11 Dec ITC was trading at 465.25. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 32.21, the open interest changed by -4 which decreased total open position to 390
On 10 Dec ITC was trading at 465.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 29.32, the open interest changed by 37 which increased total open position to 411
On 9 Dec ITC was trading at 464.95. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 30.15, the open interest changed by 49 which increased total open position to 374
On 6 Dec ITC was trading at 471.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 25.22, the open interest changed by -5 which decreased total open position to 325
On 5 Dec ITC was trading at 467.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 27.16, the open interest changed by -10 which decreased total open position to 332
On 4 Dec ITC was trading at 467.10. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 27.54, the open interest changed by 73 which increased total open position to 343
On 3 Dec ITC was trading at 472.55. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 25.00, the open interest changed by 53 which increased total open position to 268
On 2 Dec ITC was trading at 477.20. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 22.74, the open interest changed by -14 which decreased total open position to 215
On 29 Nov ITC was trading at 476.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 22.65, the open interest changed by 123 which increased total open position to 229
On 28 Nov ITC was trading at 474.90. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 23.21, the open interest changed by 22 which increased total open position to 106
On 27 Nov ITC was trading at 476.95. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 22.30, the open interest changed by 12 which increased total open position to 84
On 26 Nov ITC was trading at 477.00. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 22.76, the open interest changed by 17 which increased total open position to 71
On 25 Nov ITC was trading at 476.80. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 21.96, the open interest changed by 13 which increased total open position to 53
On 22 Nov ITC was trading at 474.65. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was 23.63, the open interest changed by 2 which increased total open position to 42
On 21 Nov ITC was trading at 457.15. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 26.20, the open interest changed by 4 which increased total open position to 40
On 20 Nov ITC was trading at 467.35. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 22.99, the open interest changed by -1 which decreased total open position to 36
On 19 Nov ITC was trading at 467.35. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 22.99, the open interest changed by -1 which decreased total open position to 36
On 18 Nov ITC was trading at 466.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 21.89, the open interest changed by 0 which decreased total open position to 37
On 14 Nov ITC was trading at 465.95. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 22.06, the open interest changed by 1 which increased total open position to 37
On 13 Nov ITC was trading at 472.20. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 36
On 12 Nov ITC was trading at 472.85. The strike last trading price was 1.1, 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 1.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Nov ITC was trading at 478.05. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 19.97, the open interest changed by -1 which decreased total open position to 36
On 7 Nov ITC was trading at 477.90. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 20.28, the open interest changed by 1 which increased total open position to 38
On 6 Nov ITC was trading at 481.10. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 19.90, the open interest changed by -1 which decreased total open position to 36
On 5 Nov ITC was trading at 480.20. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 20.47, the open interest changed by 12 which increased total open position to 35
On 4 Nov ITC was trading at 484.60. The strike last trading price was 1.85, which was -1.00 lower than the previous day. The implied volatity was 19.48, the open interest changed by 5 which increased total open position to 23
On 1 Nov ITC was trading at 490.30. The strike last trading price was 2.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct ITC was trading at 488.80. The strike last trading price was 2.85, 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 30 Oct ITC was trading at 491.55. The strike last trading price was 1.85, which was 0.10 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 1.75, which was -0.15 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 1.9, which was 0.65 higher 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 1.25, which was -0.65 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 1.9, 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 1.9, 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 1.9, 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 1.9, which was -0.10 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 2, 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 2, 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 2, 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 2, 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 11 Oct ITC was trading at 488.20. The strike last trading price was 2.4, 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 2.4, which was -1.60 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 4, 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 4, which was 0.70 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 3.3, which was -17.00 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 20.3, 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 20.3, 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 20.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ITC 26DEC2024 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 464.65 | 73.35 | -0.15 | - | 2 | -1 | 32 |
| 19 Dec | 466.55 | 73.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 470.50 | 73.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 469.55 | 73.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 470.10 | 73.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 470.00 | 73.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 460.60 | 73.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 465.25 | 73.5 | 0.00 | 0.00 | 0 | 13 | 0 |
| 10 Dec | 465.45 | 73.5 | 5.50 | 44.47 | 14 | 13 | 33 |
| 9 Dec | 464.95 | 68 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 471.15 | 68 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 467.50 | 68 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 467.10 | 68 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 472.55 | 68 | 6.00 | 45.87 | 1 | 0 | 19 |
| 2 Dec | 477.20 | 62 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 476.75 | 62 | 0.00 | 0.00 | 0 | 9 | 0 |
| 28 Nov | 474.90 | 62 | 1.80 | 31.26 | 9 | 3 | 13 |
| 27 Nov | 476.95 | 60.2 | 0.20 | 28.90 | 4 | 3 | 9 |
| 26 Nov | 477.00 | 60 | -3.00 | 28.33 | 1 | 0 | 5 |
| 25 Nov | 476.80 | 63 | -0.35 | 41.42 | 2 | 2 | 4 |
| 22 Nov | 474.65 | 63.35 | -5.65 | 31.34 | 1 | 0 | 2 |
| 21 Nov | 457.15 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 467.35 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 467.35 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 466.55 | 69 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 465.95 | 69 | 41.20 | 29.61 | 2 | 0 | 0 |
| 13 Nov | 472.20 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 472.85 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 476.95 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 478.05 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 477.90 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 481.10 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 480.20 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 484.60 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 490.30 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 488.80 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 491.55 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 487.95 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 484.15 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 482.30 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 471.70 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 480.35 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 483.65 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 486.70 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 488.90 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 493.20 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 498.55 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 496.95 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 488.20 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 492.05 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 491.70 | 27.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 507.95 | 27.8 | 27.80 | - | 0 | 0 | 0 |
| 7 Oct | 510.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 503.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 512.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 518.15 | 0 | - | 0 | 0 | 0 | |
For Itc Ltd - strike price 540 expiring on 26DEC2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 20 Dec ITC was trading at 464.65. The strike last trading price was 73.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32
On 19 Dec ITC was trading at 466.55. The strike last trading price was 73.5, 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 18 Dec ITC was trading at 470.50. The strike last trading price was 73.5, 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 17 Dec ITC was trading at 469.55. The strike last trading price was 73.5, 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 16 Dec ITC was trading at 470.10. The strike last trading price was 73.5, 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 73.5, 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 73.5, 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 73.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 10 Dec ITC was trading at 465.45. The strike last trading price was 73.5, which was 5.50 higher than the previous day. The implied volatity was 44.47, the open interest changed by 13 which increased total open position to 33
On 9 Dec ITC was trading at 464.95. The strike last trading price was 68, 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 68, 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 68, 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 68, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec ITC was trading at 472.55. The strike last trading price was 68, which was 6.00 higher than the previous day. The implied volatity was 45.87, the open interest changed by 0 which decreased total open position to 19
On 2 Dec ITC was trading at 477.20. The strike last trading price was 62, 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 29 Nov ITC was trading at 476.75. The strike last trading price was 62, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 28 Nov ITC was trading at 474.90. The strike last trading price was 62, which was 1.80 higher than the previous day. The implied volatity was 31.26, the open interest changed by 3 which increased total open position to 13
On 27 Nov ITC was trading at 476.95. The strike last trading price was 60.2, which was 0.20 higher than the previous day. The implied volatity was 28.90, the open interest changed by 3 which increased total open position to 9
On 26 Nov ITC was trading at 477.00. The strike last trading price was 60, which was -3.00 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 5
On 25 Nov ITC was trading at 476.80. The strike last trading price was 63, which was -0.35 lower than the previous day. The implied volatity was 41.42, the open interest changed by 2 which increased total open position to 4
On 22 Nov ITC was trading at 474.65. The strike last trading price was 63.35, which was -5.65 lower than the previous day. The implied volatity was 31.34, the open interest changed by 0 which decreased total open position to 2
On 21 Nov ITC was trading at 457.15. The strike last trading price was 69, 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 20 Nov ITC was trading at 467.35. The strike last trading price was 69, 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 19 Nov ITC was trading at 467.35. The strike last trading price was 69, 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 18 Nov ITC was trading at 466.55. The strike last trading price was 69, 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 14 Nov ITC was trading at 465.95. The strike last trading price was 69, which was 41.20 higher than the previous day. The implied volatity was 29.61, 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 27.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ITC was trading at 472.85. The strike last trading price was 27.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ITC was trading at 476.95. The strike last trading price was 27.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ITC was trading at 478.05. The strike last trading price was 27.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ITC was trading at 477.90. The strike last trading price was 27.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ITC was trading at 481.10. The strike last trading price was 27.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ITC was trading at 480.20. The strike last trading price was 27.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ITC was trading at 484.60. The strike last trading price was 27.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ITC was trading at 490.30. The strike last trading price was 27.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ITC was trading at 488.80. The strike last trading price was 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, 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 27.8, which was 27.80 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
