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 | 26.7 | -0.45 | - | 8,000 | 1,58,400 | 1,58,400 | |||
| 1 Jul | 429.05 | 27.15 | - | 0 | 46,400 | 0 | ||||
| 28 Jun | 424.90 | 27.15 | - | 51,200 | 46,400 | 1,58,400 | ||||
| 27 Jun | 425.60 | 22.5 | - | 1,34,400 | 1,12,000 | 1,12,000 | ||||
| 26 Jun | 423.95 | 45.25 | - | 0 | 0 | 0 | ||||
| 25 Jun | 423.30 | 45.25 | - | 0 | 0 | 0 | ||||
| 24 Jun | 423.30 | 45.25 | - | 0 | 0 | 0 | ||||
| 21 Jun | 419.60 | 45.25 | - | 0 | 0 | 0 | ||||
| 20 Jun | 423.30 | 45.25 | - | 0 | 0 | 0 | ||||
| 19 Jun | 423.65 | 45.25 | - | 0 | 0 | 0 | ||||
| 18 Jun | 428.75 | 45.25 | - | 0 | 0 | 0 | ||||
| 14 Jun | 431.15 | 45.25 | - | 0 | 0 | 0 | ||||
| 13 Jun | 430.30 | 45.25 | - | 0 | 0 | 0 | ||||
| 12 Jun | 432.30 | 45.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 433.00 | 45.25 | - | 0 | 0 | 0 | ||||
| 10 Jun | 436.90 | 45.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 439.15 | 45.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 435.40 | 45.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 430.30 | 45.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 415.20 | 45.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 430.35 | 45.25 | - | 0 | 0 | 0 | ||||
| 31 May | 426.45 | 45.25 | - | 0 | 0 | 0 | ||||
| 30 May | 423.85 | 45.25 | - | 0 | 0 | 0 | ||||
| 29 May | 430.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 429.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 431.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 436.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 441.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 439.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 436.30 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 May | 431.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 427.80 | 0.00 | - | 0 | 0 | 0 | ||||
For ITC LTD - strike price 405 expiring on 25JUL2024
Delta for 405 CE is -
Historical price for 405 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 26.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 158400 which increased total open position to 158400
On 1 Jul ITC was trading at 429.05. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 0
On 28 Jun ITC was trading at 424.90. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 158400
On 27 Jun ITC was trading at 425.60. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 112000
On 26 Jun ITC was trading at 423.95. The strike last trading price was 45.25, 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 25 Jun ITC was trading at 423.30. The strike last trading price was 45.25, 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 45.25, 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 21 Jun ITC was trading at 419.60. The strike last trading price was 45.25, 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 20 Jun ITC was trading at 423.30. The strike last trading price was 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 10 Jun ITC was trading at 436.90. The strike last trading price was 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 3 Jun ITC was trading at 430.35. The strike last trading price was 45.25, 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 45.25, 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 45.25, 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 29 May ITC was trading at 430.95. 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 24 May ITC was trading at 436.20. 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 23 May ITC was trading at 441.35. 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 22 May ITC was trading at 439.90. 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 16 May ITC was trading at 431.45. 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 | 2.2 | 0.85 | - | 13,16,800 | 96,000 | 4,49,600 |
| 1 Jul | 429.05 | 1.35 | - | 4,20,800 | 1,23,200 | 3,53,600 | |
| 28 Jun | 424.90 | 1.8 | - | 6,92,800 | -68,800 | 2,30,400 | |
| 27 Jun | 425.60 | 2.4 | - | 3,42,400 | 1,40,800 | 2,99,200 | |
| 26 Jun | 423.95 | 2.4 | - | 2,24,000 | 86,400 | 1,58,400 | |
| 25 Jun | 423.30 | 2.7 | - | 67,200 | 27,200 | 72,000 | |
| 24 Jun | 423.30 | 3 | - | 64,000 | -17,600 | 43,200 | |
| 21 Jun | 419.60 | 3.85 | - | 91,200 | 28,800 | 30,400 | |
| 20 Jun | 423.30 | 4.10 | - | 1,600 | 0 | 0 | |
| 19 Jun | 423.65 | 5.40 | - | 0 | 0 | 0 | |
| 18 Jun | 428.75 | 5.40 | - | 0 | 0 | 0 | |
| 14 Jun | 431.15 | 5.40 | - | 0 | 0 | 0 | |
| 13 Jun | 430.30 | 5.40 | - | 0 | 0 | 0 | |
| 12 Jun | 432.30 | 5.40 | - | 0 | 0 | 0 | |
| 11 Jun | 433.00 | 5.40 | - | 0 | 0 | 0 | |
| 10 Jun | 436.90 | 5.40 | - | 0 | 0 | 0 | |
| 7 Jun | 439.15 | 5.40 | - | 0 | 0 | 0 | |
| 6 Jun | 435.40 | 5.40 | - | 0 | 0 | 0 | |
| 5 Jun | 430.30 | 5.40 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 5.40 | - | 0 | 0 | 0 | |
| 3 Jun | 430.35 | 5.40 | - | 0 | 0 | 0 | |
| 31 May | 426.45 | 5.40 | - | 0 | 0 | 0 | |
| 30 May | 423.85 | 5.40 | - | 0 | 0 | 0 | |
| 29 May | 430.95 | 5.40 | - | 0 | 0 | 0 | |
| 28 May | 429.00 | 5.40 | - | 0 | 0 | 0 | |
| 27 May | 431.50 | 5.40 | - | 0 | 0 | 0 | |
| 24 May | 436.20 | 5.40 | - | 0 | 0 | 0 | |
| 23 May | 441.35 | 5.40 | - | 0 | 0 | 0 | |
| 22 May | 439.90 | 5.40 | - | 0 | 0 | 0 | |
| 17 May | 436.30 | 5.40 | - | 0 | 0 | 0 | |
| 16 May | 431.45 | 5.40 | - | 0 | 0 | 0 | |
| 15 May | 427.80 | 5.40 | - | 0 | 0 | 0 | |
For ITC LTD - strike price 405 expiring on 25JUL2024
Delta for 405 PE is -
Historical price for 405 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 2.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 449600
On 1 Jul ITC was trading at 429.05. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 353600
On 28 Jun ITC was trading at 424.90. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -68800 which decreased total open position to 230400
On 27 Jun ITC was trading at 425.60. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 140800 which increased total open position to 299200
On 26 Jun ITC was trading at 423.95. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 158400
On 25 Jun ITC was trading at 423.30. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 72000
On 24 Jun ITC was trading at 423.30. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 43200
On 21 Jun ITC was trading at 419.60. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 30400
On 20 Jun ITC was trading at 423.30. The strike last trading price was 4.10, 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 5.40, 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 5.40, 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 5.40, 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 5.40, 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 5.40, 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 5.40, 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 10 Jun ITC was trading at 436.90. The strike last trading price was 5.40, 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 5.40, 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 5.40, 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 5.40, 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 5.40, 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 3 Jun ITC was trading at 430.35. The strike last trading price was 5.40, 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 5.40, 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 5.40, 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 29 May ITC was trading at 430.95. The strike last trading price was 5.40, 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 5.40, 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 5.40, 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 May ITC was trading at 436.20. The strike last trading price was 5.40, 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 23 May ITC was trading at 441.35. The strike last trading price was 5.40, 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 22 May ITC was trading at 439.90. The strike last trading price was 5.40, 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 5.40, 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 16 May ITC was trading at 431.45. The strike last trading price was 5.40, 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 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0