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 | 16.55 | -2.95 | - | 83,200 | 1,600 | 2,57,600 | |||
| 1 Jul | 429.05 | 19.5 | - | 1,26,400 | -19,200 | 2,56,000 | ||||
| 28 Jun | 424.90 | 16.85 | - | 1,00,800 | 4,800 | 2,75,200 | ||||
| 27 Jun | 425.60 | 17.35 | - | 2,09,600 | 38,400 | 2,70,400 | ||||
| 26 Jun | 423.95 | 16.55 | - | 3,55,200 | 1,26,400 | 2,30,400 | ||||
| 25 Jun | 423.30 | 16.45 | - | 1,23,200 | 1,04,000 | 1,04,000 | ||||
| 24 Jun | 423.30 | 37.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 419.60 | 37.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 423.30 | 37.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 423.65 | 37.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 428.75 | 37.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 431.15 | 37.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 430.30 | 37.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 432.30 | 37.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 433.00 | 37.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 436.90 | 37.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 439.15 | 37.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 435.40 | 37.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 430.30 | 37.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 415.20 | 37.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 430.35 | 37.90 | - | 0 | 0 | 0 | ||||
| 31 May | 426.45 | 37.90 | - | 0 | 0 | 0 | ||||
| 30 May | 423.85 | 37.90 | - | 0 | 0 | 0 | ||||
| 29 May | 430.95 | 37.90 | - | 0 | 0 | 0 | ||||
| 28 May | 429.00 | 37.90 | - | 0 | 0 | 0 | ||||
| 27 May | 431.50 | 37.90 | - | 0 | 0 | 0 | ||||
| 24 May | 436.20 | 37.90 | - | 0 | 0 | 0 | ||||
| 23 May | 441.35 | 37.90 | - | 0 | 0 | 0 | ||||
| 22 May | 439.90 | 37.90 | - | 0 | 0 | 0 | ||||
| 17 May | 436.30 | 37.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 May | 431.45 | 37.90 | - | 0 | 0 | 0 | ||||
| 15 May | 427.80 | 37.90 | - | 0 | 0 | 0 | ||||
For ITC LTD - strike price 415 expiring on 25JUL2024
Delta for 415 CE is -
Historical price for 415 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 16.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 257600
On 1 Jul ITC was trading at 429.05. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 256000
On 28 Jun ITC was trading at 424.90. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 275200
On 27 Jun ITC was trading at 425.60. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 270400
On 26 Jun ITC was trading at 423.95. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 126400 which increased total open position to 230400
On 25 Jun ITC was trading at 423.30. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 104000
On 24 Jun ITC was trading at 423.30. The strike last trading price was 37.9, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 37.90, 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 | 3.95 | 1.35 | - | 30,88,000 | 57,600 | 20,73,600 |
| 1 Jul | 429.05 | 2.6 | - | 21,76,000 | 7,16,800 | 20,16,000 | |
| 28 Jun | 424.90 | 3.6 | - | 15,82,400 | 4,33,600 | 12,99,200 | |
| 27 Jun | 425.60 | 4.5 | - | 7,02,400 | 2,14,400 | 8,65,600 | |
| 26 Jun | 423.95 | 4.55 | - | 3,04,000 | 76,800 | 6,49,600 | |
| 25 Jun | 423.30 | 5.35 | - | 3,00,800 | 1,28,000 | 5,72,800 | |
| 24 Jun | 423.30 | 5.55 | - | 3,28,000 | -27,200 | 4,46,400 | |
| 21 Jun | 419.60 | 6.95 | - | 3,61,600 | 2,38,400 | 4,72,000 | |
| 20 Jun | 423.30 | 5.25 | - | 96,000 | 68,800 | 2,35,200 | |
| 19 Jun | 423.65 | 5.25 | - | 1,29,600 | 78,400 | 1,66,400 | |
| 18 Jun | 428.75 | 3.55 | - | 48,000 | 24,000 | 88,000 | |
| 14 Jun | 431.15 | 3.65 | - | 49,600 | 30,400 | 64,000 | |
| 13 Jun | 430.30 | 3.50 | - | 1,600 | 0 | 33,600 | |
| 12 Jun | 432.30 | 3.50 | - | 3,200 | 0 | 33,600 | |
| 11 Jun | 433.00 | 3.45 | - | 0 | 3,200 | 0 | |
| 10 Jun | 436.90 | 3.45 | - | 24,000 | 1,600 | 32,000 | |
| 7 Jun | 439.15 | 3.85 | - | 14,400 | 9,600 | 30,400 | |
| 6 Jun | 435.40 | 5.15 | - | 19,200 | 11,200 | 20,800 | |
| 5 Jun | 430.30 | 8.00 | - | 1,600 | -1,600 | 9,600 | |
| 4 Jun | 415.20 | 13.15 | - | 16,000 | 11,200 | 11,200 | |
| 3 Jun | 430.35 | 14.00 | - | 0 | 0 | 0 | |
| 31 May | 426.45 | 14.00 | - | 0 | 0 | 0 | |
| 30 May | 423.85 | 14.00 | - | 0 | 0 | 0 | |
| 29 May | 430.95 | 14.00 | - | 0 | 0 | 0 | |
| 28 May | 429.00 | 14.00 | - | 3,200 | 1,600 | 3,200 | |
| 27 May | 431.50 | 9.90 | - | 1,600 | 0 | 0 | |
| 24 May | 436.20 | 7.85 | - | 0 | 0 | 0 | |
| 23 May | 441.35 | 7.85 | - | 0 | 0 | 0 | |
| 22 May | 439.90 | 7.85 | - | 0 | 0 | 0 | |
| 17 May | 436.30 | 7.85 | - | 0 | 0 | 0 | |
| 16 May | 431.45 | 7.85 | - | 0 | 0 | 0 | |
| 15 May | 427.80 | 7.85 | - | 0 | 0 | 0 | |
For ITC LTD - strike price 415 expiring on 25JUL2024
Delta for 415 PE is -
Historical price for 415 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 3.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 2073600
On 1 Jul ITC was trading at 429.05. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 716800 which increased total open position to 2016000
On 28 Jun ITC was trading at 424.90. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 433600 which increased total open position to 1299200
On 27 Jun ITC was trading at 425.60. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 214400 which increased total open position to 865600
On 26 Jun ITC was trading at 423.95. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 76800 which increased total open position to 649600
On 25 Jun ITC was trading at 423.30. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 572800
On 24 Jun ITC was trading at 423.30. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 446400
On 21 Jun ITC was trading at 419.60. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 238400 which increased total open position to 472000
On 20 Jun ITC was trading at 423.30. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 235200
On 19 Jun ITC was trading at 423.65. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 166400
On 18 Jun ITC was trading at 428.75. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 88000
On 14 Jun ITC was trading at 431.15. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 64000
On 13 Jun ITC was trading at 430.30. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33600
On 12 Jun ITC was trading at 432.30. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33600
On 11 Jun ITC was trading at 433.00. The strike last trading price was 3.45, 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 10 Jun ITC was trading at 436.90. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 32000
On 7 Jun ITC was trading at 439.15. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 30400
On 6 Jun ITC was trading at 435.40. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 20800
On 5 Jun ITC was trading at 430.30. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 9600
On 4 Jun ITC was trading at 415.20. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11200
On 3 Jun ITC was trading at 430.35. The strike last trading price was 14.00, 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 31 May ITC was trading at 426.45. The strike last trading price was 14.00, 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 30 May ITC was trading at 423.85. The strike last trading price was 14.00, 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 29 May ITC was trading at 430.95. The strike last trading price was 14.00, 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 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 27 May ITC was trading at 431.50. The strike last trading price was 9.90, 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 7.85, 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 23 May ITC was trading at 441.35. The strike last trading price was 7.85, 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 22 May ITC was trading at 439.90. The strike last trading price was 7.85, 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 7.85, 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 16 May ITC was trading at 431.45. The strike last trading price was 7.85, 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 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0