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 | 14.75 | -2.80 | - | 1,31,200 | 41,600 | 91,200 | |||
| 1 Jul | 429.05 | 17.55 | - | 48,000 | -4,800 | 49,600 | ||||
|
|
||||||||||
| 28 Jun | 424.90 | 14.95 | - | 62,400 | -3,200 | 54,400 | ||||
| 27 Jun | 425.60 | 16.3 | - | 65,600 | 16,000 | 57,600 | ||||
| 26 Jun | 423.95 | 14.9 | - | 44,800 | 20,800 | 40,000 | ||||
| 25 Jun | 423.30 | 14.5 | - | 24,000 | 11,200 | 19,200 | ||||
| 24 Jun | 423.30 | 15.15 | - | 12,800 | 0 | 6,400 | ||||
| 21 Jun | 419.60 | 13.35 | - | 14,400 | 4,800 | 6,400 | ||||
| 20 Jun | 423.30 | 18.10 | - | 1,600 | 0 | 0 | ||||
| 19 Jun | 423.65 | 21.05 | - | 0 | 0 | 0 | ||||
| 18 Jun | 428.75 | 21.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 431.15 | 21.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 430.30 | 21.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 432.30 | 21.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 433.00 | 21.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 436.90 | 21.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 439.15 | 21.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 435.40 | 21.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 430.30 | 21.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 415.20 | 21.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 430.35 | 21.05 | - | 0 | 0 | 0 | ||||
| 31 May | 426.45 | 21.05 | - | 0 | 0 | 0 | ||||
For ITC LTD - strike price 417.5 expiring on 25JUL2024
Delta for 417.5 CE is -
Historical price for 417.5 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 14.75, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 91200
On 1 Jul ITC was trading at 429.05. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 49600
On 28 Jun ITC was trading at 424.90. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 54400
On 27 Jun ITC was trading at 425.60. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 57600
On 26 Jun ITC was trading at 423.95. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 40000
On 25 Jun ITC was trading at 423.30. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 19200
On 24 Jun ITC was trading at 423.30. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 21 Jun ITC was trading at 419.60. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6400
On 20 Jun ITC was trading at 423.30. The strike last trading price was 18.10, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 | 4.65 | 1.50 | - | 7,16,800 | 99,200 | 1,87,200 |
| 1 Jul | 429.05 | 3.15 | - | 1,32,800 | 28,800 | 88,000 | |
| 28 Jun | 424.90 | 4.4 | - | 1,55,200 | 28,800 | 59,200 | |
| 27 Jun | 425.60 | 4.95 | - | 57,600 | 1,600 | 30,400 | |
| 26 Jun | 423.95 | 5.45 | - | 43,200 | 22,400 | 27,200 | |
| 25 Jun | 423.30 | 6.1 | - | 4,800 | 0 | 4,800 | |
| 24 Jun | 423.30 | 5.6 | - | 4,800 | 1,600 | 3,200 | |
| 21 Jun | 419.60 | 6.50 | - | 1,600 | 0 | 0 | |
| 20 Jun | 423.30 | 10.05 | - | 0 | 0 | 0 | |
| 19 Jun | 423.65 | 10.05 | - | 0 | 0 | 0 | |
| 18 Jun | 428.75 | 10.05 | - | 0 | 0 | 0 | |
| 14 Jun | 431.15 | 10.05 | - | 0 | 0 | 0 | |
| 13 Jun | 430.30 | 10.05 | - | 0 | 0 | 0 | |
| 12 Jun | 432.30 | 10.05 | - | 0 | 0 | 0 | |
| 11 Jun | 433.00 | 10.05 | - | 0 | 0 | 0 | |
| 10 Jun | 436.90 | 10.05 | - | 0 | 0 | 0 | |
| 7 Jun | 439.15 | 10.05 | - | 0 | 0 | 0 | |
| 6 Jun | 435.40 | 10.05 | - | 0 | 0 | 0 | |
| 5 Jun | 430.30 | 10.05 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 10.05 | - | 0 | 0 | 0 | |
| 3 Jun | 430.35 | 10.05 | - | 0 | 0 | 0 | |
| 31 May | 426.45 | 10.05 | - | 0 | 0 | 0 | |
For ITC LTD - strike price 417.5 expiring on 25JUL2024
Delta for 417.5 PE is -
Historical price for 417.5 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 4.65, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 99200 which increased total open position to 187200
On 1 Jul ITC was trading at 429.05. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 88000
On 28 Jun ITC was trading at 424.90. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 59200
On 27 Jun ITC was trading at 425.60. 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 30400
On 26 Jun ITC was trading at 423.95. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 27200
On 25 Jun ITC was trading at 423.30. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 24 Jun ITC was trading at 423.30. The strike last trading price was 5.6, 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 21 Jun ITC was trading at 419.60. The strike last trading price was 6.50, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0