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 | 9.9 | -2.40 | - | 48,84,800 | 49,600 | 47,55,200 | |||
| 1 Jul | 429.05 | 12.3 | - | 55,66,400 | 1,34,400 | 47,05,600 | ||||
| 28 Jun | 424.90 | 10.25 | - | 97,42,400 | 26,03,200 | 45,71,200 | ||||
| 27 Jun | 425.60 | 11.2 | - | 47,61,600 | 3,48,800 | 19,68,000 | ||||
|
|
||||||||||
| 26 Jun | 423.95 | 10.65 | - | 21,04,000 | 2,04,800 | 16,11,200 | ||||
| 25 Jun | 423.30 | 10.5 | - | 9,36,000 | 2,01,600 | 14,06,400 | ||||
| 24 Jun | 423.30 | 10.95 | - | 14,43,200 | -1,12,000 | 12,04,800 | ||||
| 21 Jun | 419.60 | 9.70 | - | 12,27,200 | 4,88,000 | 13,16,800 | ||||
| 20 Jun | 423.30 | 12.05 | - | 7,55,200 | 2,67,200 | 8,27,200 | ||||
| 19 Jun | 423.65 | 11.60 | - | 8,27,200 | 5,50,400 | 5,60,000 | ||||
| 18 Jun | 428.75 | 15.05 | - | 11,200 | 8,000 | 8,000 | ||||
| 14 Jun | 431.15 | 13.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 430.30 | 13.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 432.30 | 13.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 433.00 | 13.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 436.90 | 13.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 439.15 | 13.80 | - | 0 | 1,600 | 0 | ||||
| 6 Jun | 435.40 | 13.80 | - | 0 | 1,600 | 0 | ||||
| 5 Jun | 430.30 | 13.80 | - | 0 | 1,600 | 0 | ||||
| 4 Jun | 415.20 | 13.80 | - | 3,200 | 1,600 | 1,600 | ||||
| 3 Jun | 430.35 | 14.50 | - | 0 | 1,600 | 0 | ||||
| 31 May | 426.45 | 14.50 | - | 4,800 | 0 | 0 | ||||
| 30 May | 423.85 | 31.25 | - | 0 | 0 | 0 | ||||
| 29 May | 430.95 | 31.25 | - | 0 | 0 | 0 | ||||
| 28 May | 429.00 | 31.25 | - | 0 | 0 | 0 | ||||
| 27 May | 431.50 | 31.25 | - | 0 | 0 | 0 | ||||
| 24 May | 436.20 | 31.25 | - | 0 | 0 | 0 | ||||
| 23 May | 441.35 | 31.25 | - | 0 | 0 | 0 | ||||
| 22 May | 439.90 | 31.25 | - | 0 | 0 | 0 | ||||
| 21 May | 434.80 | 31.25 | - | 0 | 0 | 0 | ||||
| 17 May | 436.30 | 31.25 | - | 0 | 0 | 0 | ||||
| 16 May | 431.45 | 31.25 | - | 0 | 0 | 0 | ||||
| 15 May | 427.80 | 31.25 | - | 0 | 0 | 0 | ||||
For ITC LTD - strike price 425 expiring on 25JUL2024
Delta for 425 CE is -
Historical price for 425 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 9.9, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 4755200
On 1 Jul ITC was trading at 429.05. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 4705600
On 28 Jun ITC was trading at 424.90. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2603200 which increased total open position to 4571200
On 27 Jun ITC was trading at 425.60. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 348800 which increased total open position to 1968000
On 26 Jun ITC was trading at 423.95. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 204800 which increased total open position to 1611200
On 25 Jun ITC was trading at 423.30. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 201600 which increased total open position to 1406400
On 24 Jun ITC was trading at 423.30. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -112000 which decreased total open position to 1204800
On 21 Jun ITC was trading at 419.60. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 488000 which increased total open position to 1316800
On 20 Jun ITC was trading at 423.30. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 267200 which increased total open position to 827200
On 19 Jun ITC was trading at 423.65. The strike last trading price was 11.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 550400 which increased total open position to 560000
On 18 Jun ITC was trading at 428.75. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 14 Jun ITC was trading at 431.15. The strike last trading price was 13.80, 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 13.80, 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 13.80, 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 13.80, 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 13.80, 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 13.80, 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 6 Jun ITC was trading at 435.40. The strike last trading price was 13.80, 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 5 Jun ITC was trading at 430.30. The strike last trading price was 13.80, 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 4 Jun ITC was trading at 415.20. The strike last trading price was 13.80, 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 3 Jun ITC was trading at 430.35. The strike last trading price was 14.50, 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 31 May ITC was trading at 426.45. The strike last trading price was 14.50, 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 30 May ITC was trading at 423.85. The strike last trading price was 31.25, 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 31.25, 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 28 May ITC was trading at 429.00. The strike last trading price was 31.25, 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 27 May ITC was trading at 431.50. The strike last trading price was 31.25, 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 May ITC was trading at 436.20. The strike last trading price was 31.25, 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 23 May ITC was trading at 441.35. The strike last trading price was 31.25, 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 22 May ITC was trading at 439.90. The strike last trading price was 31.25, 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 May ITC was trading at 434.80. The strike last trading price was 31.25, 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 17 May ITC was trading at 436.30. The strike last trading price was 31.25, 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 16 May ITC was trading at 431.45. The strike last trading price was 31.25, 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 15 May ITC was trading at 427.80. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 425.50 | 7.35 | 1.85 | - | 53,61,600 | 1,02,400 | 24,57,600 |
| 1 Jul | 429.05 | 5.5 | - | 38,80,000 | 5,10,400 | 23,55,200 | |
| 28 Jun | 424.90 | 7.2 | - | 39,71,200 | 2,52,800 | 18,44,800 | |
| 27 Jun | 425.60 | 8 | - | 28,14,400 | 2,49,600 | 15,92,000 | |
| 26 Jun | 423.95 | 8.6 | - | 8,70,400 | 1,37,600 | 13,44,000 | |
| 25 Jun | 423.30 | 9.4 | - | 6,62,400 | 3,34,400 | 12,06,400 | |
| 24 Jun | 423.30 | 9.7 | - | 5,90,400 | 1,64,800 | 8,73,600 | |
| 21 Jun | 419.60 | 11.90 | - | 8,86,400 | 36,800 | 7,10,400 | |
| 20 Jun | 423.30 | 9.15 | - | 6,68,800 | 3,85,600 | 6,72,000 | |
| 19 Jun | 423.65 | 9.75 | - | 4,19,200 | 1,92,000 | 2,86,400 | |
| 18 Jun | 428.75 | 6.65 | - | 76,800 | 35,200 | 94,400 | |
| 14 Jun | 431.15 | 6.95 | - | 4,800 | 1,600 | 59,200 | |
| 13 Jun | 430.30 | 6.40 | - | 8,000 | 4,800 | 56,000 | |
| 12 Jun | 432.30 | 5.75 | - | 20,800 | 8,000 | 48,000 | |
| 11 Jun | 433.00 | 6.10 | - | 30,400 | 20,800 | 38,400 | |
| 10 Jun | 436.90 | 6.00 | - | 19,200 | 1,600 | 3,200 | |
| 7 Jun | 439.15 | 5.90 | - | 3,200 | 1,600 | 1,600 | |
| 6 Jun | 435.40 | 11.00 | - | 0 | 0 | 0 | |
| 5 Jun | 430.30 | 11.00 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 11.00 | - | 0 | 0 | 0 | |
| 3 Jun | 430.35 | 11.00 | - | 0 | 0 | 0 | |
| 31 May | 426.45 | 11.00 | - | 0 | 0 | 0 | |
| 30 May | 423.85 | 11.00 | - | 0 | 0 | 0 | |
| 29 May | 430.95 | 11.00 | - | 0 | 0 | 0 | |
| 28 May | 429.00 | 11.00 | - | 0 | 0 | 0 | |
| 27 May | 431.50 | 11.00 | - | 0 | 0 | 0 | |
| 24 May | 436.20 | 11.00 | - | 0 | 0 | 0 | |
| 23 May | 441.35 | 11.00 | - | 0 | 0 | 0 | |
| 22 May | 439.90 | 11.00 | - | 0 | 0 | 0 | |
| 21 May | 434.80 | 11.00 | - | 0 | 0 | 0 | |
| 17 May | 436.30 | 11.00 | - | 0 | 0 | 0 | |
| 16 May | 431.45 | 11.00 | - | 0 | 0 | 0 | |
| 15 May | 427.80 | 11.00 | - | 0 | 0 | 0 | |
For ITC LTD - strike price 425 expiring on 25JUL2024
Delta for 425 PE is -
Historical price for 425 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 7.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 102400 which increased total open position to 2457600
On 1 Jul ITC was trading at 429.05. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 510400 which increased total open position to 2355200
On 28 Jun ITC was trading at 424.90. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 252800 which increased total open position to 1844800
On 27 Jun ITC was trading at 425.60. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 249600 which increased total open position to 1592000
On 26 Jun ITC was trading at 423.95. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 137600 which increased total open position to 1344000
On 25 Jun ITC was trading at 423.30. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 334400 which increased total open position to 1206400
On 24 Jun ITC was trading at 423.30. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 164800 which increased total open position to 873600
On 21 Jun ITC was trading at 419.60. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 710400
On 20 Jun ITC was trading at 423.30. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 385600 which increased total open position to 672000
On 19 Jun ITC was trading at 423.65. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 286400
On 18 Jun ITC was trading at 428.75. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 94400
On 14 Jun ITC was trading at 431.15. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 59200
On 13 Jun ITC was trading at 430.30. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 56000
On 12 Jun ITC was trading at 432.30. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 48000
On 11 Jun ITC was trading at 433.00. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 38400
On 10 Jun ITC was trading at 436.90. The strike last trading price was 6.00, 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 7 Jun ITC was trading at 439.15. The strike last trading price was 5.90, 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 6 Jun ITC was trading at 435.40. The strike last trading price was 11.00, 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 5 Jun ITC was trading at 430.30. The strike last trading price was 11.00, 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 4 Jun ITC was trading at 415.20. The strike last trading price was 11.00, 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 3 Jun ITC was trading at 430.35. The strike last trading price was 11.00, 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 11.00, 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 11.00, 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 11.00, 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 11.00, 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 11.00, 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 11.00, 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 11.00, 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 11.00, 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 21 May ITC was trading at 434.80. The strike last trading price was 11.00, 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 11.00, 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 11.00, 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 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0