ITC
ITC LTD
Historical option data for ITC
02 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 425.50 | 38 | 0.00 | - | 0 | 4,800 | 0 | |||
| 1 Jul | 429.05 | 38 | - | 0 | 4,800 | 0 | ||||
| 28 Jun | 424.90 | 38 | - | 0 | 4,800 | 0 | ||||
| 27 Jun | 425.60 | 38 | - | 9,600 | 4,800 | 9,600 | ||||
| 26 Jun | 423.95 | 37.9 | - | 3,200 | 4,800 | 4,800 | ||||
| 25 Jun | 423.30 | 37.55 | - | 0 | 0 | 0 | ||||
| 24 Jun | 423.30 | 37.55 | - | 4,800 | -1,600 | 3,200 | ||||
| 21 Jun | 419.60 | 35.00 | - | 6,400 | 3,200 | 3,200 | ||||
| 20 Jun | 423.30 | 57.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 423.65 | 57.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 428.75 | 57.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 431.15 | 57.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 430.30 | 57.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 432.30 | 57.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 433.00 | 57.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 439.15 | 57.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 435.40 | 57.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 430.30 | 57.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 415.20 | 57.45 | - | 0 | 0 | 0 | ||||
| 31 May | 426.45 | 57.45 | - | 0 | 0 | 0 | ||||
| 30 May | 423.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 429.00 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 May | 431.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 436.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 427.80 | 0.00 | - | 0 | 0 | 0 | ||||
For ITC LTD - strike price 390 expiring on 25JUL2024
Delta for 390 CE is -
Historical price for 390 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 1 Jul ITC was trading at 429.05. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 28 Jun ITC was trading at 424.90. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 27 Jun ITC was trading at 425.60. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9600
On 26 Jun ITC was trading at 423.95. The strike last trading price was 37.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 25 Jun ITC was trading at 423.30. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun ITC was trading at 423.30. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 3200
On 21 Jun ITC was trading at 419.60. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 20 Jun ITC was trading at 423.30. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun ITC was trading at 423.65. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ITC was trading at 428.75. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ITC was trading at 431.15. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ITC was trading at 430.30. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ITC was trading at 432.30. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ITC was trading at 433.00. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ITC was trading at 439.15. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ITC was trading at 435.40. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ITC was trading at 430.30. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ITC was trading at 415.20. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ITC was trading at 426.45. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May ITC was trading at 423.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ITC was trading at 429.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ITC was trading at 431.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May ITC was trading at 436.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ITC was trading at 427.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 425.50 | 0.95 | 0.30 | - | 11,39,200 | -96,000 | 9,95,200 |
| 1 Jul | 429.05 | 0.65 | - | 5,04,000 | 86,400 | 10,91,200 | |
| 28 Jun | 424.90 | 0.85 | - | 9,16,800 | -2,03,200 | 10,04,800 | |
| 27 Jun | 425.60 | 1.35 | - | 10,03,200 | 7,21,600 | 12,08,000 | |
| 26 Jun | 423.95 | 1 | - | 2,25,600 | 78,400 | 4,89,600 | |
| 25 Jun | 423.30 | 1.1 | - | 1,96,800 | 33,600 | 4,11,200 | |
| 24 Jun | 423.30 | 1.2 | - | 2,44,800 | 75,200 | 3,79,200 | |
| 21 Jun | 419.60 | 1.60 | - | 3,13,600 | 1,58,400 | 3,02,400 | |
| 20 Jun | 423.30 | 1.30 | - | 73,600 | 32,000 | 1,42,400 | |
| 19 Jun | 423.65 | 1.40 | - | 1,82,400 | 78,400 | 1,10,400 | |
| 18 Jun | 428.75 | 0.75 | - | 72,000 | 36,800 | 36,800 | |
| 14 Jun | 431.15 | 1.00 | - | 0 | 0 | 0 | |
| 13 Jun | 430.30 | 1.00 | - | 0 | 0 | 0 | |
| 12 Jun | 432.30 | 1.00 | - | 0 | 1,600 | 0 | |
| 11 Jun | 433.00 | 1.00 | - | 1,600 | 0 | 3,200 | |
| 7 Jun | 439.15 | 2.15 | - | 0 | 3,200 | 0 | |
| 6 Jun | 435.40 | 2.15 | - | 3,200 | 3,200 | 3,200 | |
| 5 Jun | 430.30 | 4.95 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 4.95 | - | 0 | 0 | 0 | |
| 31 May | 426.45 | 4.95 | - | 0 | 1,600 | 0 | |
| 30 May | 423.85 | 4.95 | - | 1,600 | 1,600 | 1,600 | |
| 28 May | 429.00 | 2.85 | - | 0 | 0 | 0 | |
| 27 May | 431.50 | 2.85 | - | 0 | 0 | 0 | |
| 17 May | 436.30 | 2.85 | - | 0 | 0 | 0 | |
| 15 May | 427.80 | 2.85 | - | 0 | 0 | 0 | |
For ITC LTD - strike price 390 expiring on 25JUL2024
Delta for 390 PE is -
Historical price for 390 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 0.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 995200
On 1 Jul ITC was trading at 429.05. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 1091200
On 28 Jun ITC was trading at 424.90. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -203200 which decreased total open position to 1004800
On 27 Jun ITC was trading at 425.60. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 721600 which increased total open position to 1208000
On 26 Jun ITC was trading at 423.95. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 489600
On 25 Jun ITC was trading at 423.30. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 411200
On 24 Jun ITC was trading at 423.30. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 75200 which increased total open position to 379200
On 21 Jun ITC was trading at 419.60. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 158400 which increased total open position to 302400
On 20 Jun ITC was trading at 423.30. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 142400
On 19 Jun ITC was trading at 423.65. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 110400
On 18 Jun ITC was trading at 428.75. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 36800
On 14 Jun ITC was trading at 431.15. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ITC was trading at 430.30. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ITC was trading at 432.30. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 11 Jun ITC was trading at 433.00. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 7 Jun ITC was trading at 439.15. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 6 Jun ITC was trading at 435.40. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 5 Jun ITC was trading at 430.30. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ITC was trading at 415.20. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ITC was trading at 426.45. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 30 May ITC was trading at 423.85. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 28 May ITC was trading at 429.00. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ITC was trading at 431.50. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May ITC was trading at 436.30. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ITC was trading at 427.80. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0