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 | 5.5 | -1.80 | - | 59,80,800 | -27,200 | 22,12,800 | |||
| 1 Jul | 429.05 | 7.3 | - | 58,12,800 | 5,12,000 | 22,40,000 | ||||
| 28 Jun | 424.90 | 5.9 | - | 44,88,000 | 5,05,600 | 17,28,000 | ||||
| 27 Jun | 425.60 | 6.7 | - | 28,44,800 | 1,15,200 | 12,22,400 | ||||
| 26 Jun | 423.95 | 6.4 | - | 15,69,600 | 2,78,400 | 11,05,600 | ||||
| 25 Jun | 423.30 | 6.45 | - | 6,14,400 | 2,27,200 | 8,27,200 | ||||
| 24 Jun | 423.30 | 6.85 | - | 4,75,200 | 1,18,400 | 5,95,200 | ||||
| 21 Jun | 419.60 | 6.40 | - | 3,29,600 | 73,600 | 4,72,000 | ||||
| 20 Jun | 423.30 | 7.75 | - | 2,78,400 | 19,200 | 3,98,400 | ||||
| 19 Jun | 423.65 | 7.50 | - | 4,35,200 | 1,82,400 | 3,79,200 | ||||
| 18 Jun | 428.75 | 9.85 | - | 1,96,800 | 86,400 | 1,96,800 | ||||
| 14 Jun | 431.15 | 11.50 | - | 40,000 | 17,600 | 1,10,400 | ||||
| 13 Jun | 430.30 | 11.65 | - | 44,800 | 30,400 | 89,600 | ||||
| 12 Jun | 432.30 | 13.50 | - | 28,800 | 20,800 | 59,200 | ||||
| 11 Jun | 433.00 | 13.90 | - | 4,800 | 0 | 38,400 | ||||
| 10 Jun | 436.90 | 17.70 | - | 0 | 28,800 | 0 | ||||
| 7 Jun | 439.15 | 17.70 | - | 44,800 | 30,400 | 38,400 | ||||
| 6 Jun | 435.40 | 18.50 | - | 9,600 | 1,600 | 8,000 | ||||
| 5 Jun | 430.30 | 13.60 | - | 1,600 | -3,200 | 6,400 | ||||
| 4 Jun | 415.20 | 10.70 | - | 8,000 | 1,600 | 9,600 | ||||
| 3 Jun | 430.35 | 11.90 | - | 9,600 | 3,200 | 8,000 | ||||
| 31 May | 426.45 | 11.65 | - | 1,600 | 3,200 | 3,200 | ||||
| 30 May | 423.85 | 33.50 | - | 0 | 0 | 0 | ||||
| 29 May | 430.95 | 33.50 | - | 0 | 0 | 0 | ||||
| 28 May | 429.00 | 33.50 | - | 0 | 0 | 0 | ||||
| 27 May | 431.50 | 33.50 | - | 0 | 0 | 0 | ||||
| 24 May | 436.20 | 33.50 | - | 0 | 0 | 0 | ||||
| 23 May | 441.35 | 33.50 | - | 0 | 0 | 0 | ||||
| 22 May | 439.90 | 33.50 | - | 0 | 0 | 0 | ||||
| 21 May | 434.80 | 33.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 May | 436.30 | 33.50 | - | 0 | 0 | 0 | ||||
| 16 May | 431.45 | 33.50 | - | 0 | 0 | 0 | ||||
| 15 May | 427.80 | 33.50 | - | 0 | 0 | 0 | ||||
| 14 May | 429.70 | 33.50 | - | 0 | 0 | 0 | ||||
For ITC LTD - strike price 435 expiring on 25JUL2024
Delta for 435 CE is -
Historical price for 435 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 5.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 2212800
On 1 Jul ITC was trading at 429.05. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 512000 which increased total open position to 2240000
On 28 Jun ITC was trading at 424.90. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 505600 which increased total open position to 1728000
On 27 Jun ITC was trading at 425.60. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 1222400
On 26 Jun ITC was trading at 423.95. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 278400 which increased total open position to 1105600
On 25 Jun ITC was trading at 423.30. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 227200 which increased total open position to 827200
On 24 Jun ITC was trading at 423.30. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 118400 which increased total open position to 595200
On 21 Jun ITC was trading at 419.60. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 472000
On 20 Jun ITC was trading at 423.30. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 398400
On 19 Jun ITC was trading at 423.65. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 182400 which increased total open position to 379200
On 18 Jun ITC was trading at 428.75. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 196800
On 14 Jun ITC was trading at 431.15. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 110400
On 13 Jun ITC was trading at 430.30. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 89600
On 12 Jun ITC was trading at 432.30. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 59200
On 11 Jun ITC was trading at 433.00. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 10 Jun ITC was trading at 436.90. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 0
On 7 Jun ITC was trading at 439.15. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 38400
On 6 Jun ITC was trading at 435.40. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8000
On 5 Jun ITC was trading at 430.30. The strike last trading price was 13.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 6400
On 4 Jun ITC was trading at 415.20. The strike last trading price was 10.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 9600
On 3 Jun ITC was trading at 430.35. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 8000
On 31 May ITC was trading at 426.45. The strike last trading price was 11.65, 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 30 May ITC was trading at 423.85. The strike last trading price was 33.50, 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 29 May ITC was trading at 430.95. The strike last trading price was 33.50, 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 28 May ITC was trading at 429.00. The strike last trading price was 33.50, 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 27 May ITC was trading at 431.50. The strike last trading price was 33.50, 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 24 May ITC was trading at 436.20. The strike last trading price was 33.50, 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 23 May ITC was trading at 441.35. The strike last trading price was 33.50, 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 22 May ITC was trading at 439.90. The strike last trading price was 33.50, 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 21 May ITC was trading at 434.80. The strike last trading price was 33.50, 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 17 May ITC was trading at 436.30. The strike last trading price was 33.50, 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 16 May ITC was trading at 431.45. The strike last trading price was 33.50, 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 15 May ITC was trading at 427.80. The strike last trading price was 33.50, 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 14 May ITC was trading at 429.70. The strike last trading price was 33.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 425.50 | 12.85 | 2.35 | - | 4,75,200 | 19,200 | 5,76,000 |
| 1 Jul | 429.05 | 10.5 | - | 4,57,600 | 1,24,800 | 5,56,800 | |
| 28 Jun | 424.90 | 12.7 | - | 4,25,600 | 57,600 | 4,32,000 | |
| 27 Jun | 425.60 | 13.3 | - | 3,50,400 | 70,400 | 3,74,400 | |
| 26 Jun | 423.95 | 14.2 | - | 2,49,600 | 1,15,200 | 2,99,200 | |
| 25 Jun | 423.30 | 15.25 | - | 56,000 | 28,800 | 1,84,000 | |
| 24 Jun | 423.30 | 15.6 | - | 88,000 | 12,800 | 1,53,600 | |
| 21 Jun | 419.60 | 17.75 | - | 43,200 | 11,200 | 1,39,200 | |
| 20 Jun | 423.30 | 14.20 | - | 17,600 | 1,600 | 1,29,600 | |
| 19 Jun | 423.65 | 15.45 | - | 83,200 | 62,400 | 1,28,000 | |
| 18 Jun | 428.75 | 11.45 | - | 1,00,800 | 62,400 | 64,000 | |
| 14 Jun | 431.15 | 13.20 | - | 0 | 0 | 1,600 | |
| 13 Jun | 430.30 | 13.20 | - | 1,600 | 0 | 0 | |
| 12 Jun | 432.30 | 14.95 | - | 0 | 0 | 0 | |
| 11 Jun | 433.00 | 14.95 | - | 0 | 0 | 0 | |
| 10 Jun | 436.90 | 14.95 | - | 0 | 0 | 0 | |
| 7 Jun | 439.15 | 14.95 | - | 0 | 0 | 0 | |
| 6 Jun | 435.40 | 14.95 | - | 0 | 0 | 0 | |
| 5 Jun | 430.30 | 14.95 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 14.95 | - | 0 | 0 | 0 | |
| 3 Jun | 430.35 | 14.95 | - | 0 | 0 | 0 | |
| 31 May | 426.45 | 14.95 | - | 0 | 0 | 0 | |
| 30 May | 423.85 | 14.95 | - | 0 | 0 | 0 | |
| 29 May | 430.95 | 14.95 | - | 0 | 0 | 0 | |
| 28 May | 429.00 | 14.95 | - | 0 | 0 | 0 | |
| 27 May | 431.50 | 14.95 | - | 0 | 0 | 0 | |
| 24 May | 436.20 | 14.95 | - | 0 | 0 | 0 | |
| 23 May | 441.35 | 14.95 | - | 0 | 0 | 0 | |
| 22 May | 439.90 | 14.95 | - | 0 | 0 | 0 | |
| 21 May | 434.80 | 14.95 | - | 0 | 0 | 0 | |
| 17 May | 436.30 | 14.95 | - | 0 | 0 | 0 | |
| 16 May | 431.45 | 14.95 | - | 0 | 0 | 0 | |
| 15 May | 427.80 | 14.95 | - | 0 | 0 | 0 | |
| 14 May | 429.70 | 14.95 | - | 0 | 0 | 0 | |
For ITC LTD - strike price 435 expiring on 25JUL2024
Delta for 435 PE is -
Historical price for 435 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 12.85, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 576000
On 1 Jul ITC was trading at 429.05. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 556800
On 28 Jun ITC was trading at 424.90. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 432000
On 27 Jun ITC was trading at 425.60. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 374400
On 26 Jun ITC was trading at 423.95. The strike last trading price was 14.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 299200
On 25 Jun ITC was trading at 423.30. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 184000
On 24 Jun ITC was trading at 423.30. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 153600
On 21 Jun ITC was trading at 419.60. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 139200
On 20 Jun ITC was trading at 423.30. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 129600
On 19 Jun ITC was trading at 423.65. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 128000
On 18 Jun ITC was trading at 428.75. The strike last trading price was 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 64000
On 14 Jun ITC was trading at 431.15. The strike last trading price was 13.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 13 Jun ITC was trading at 430.30. The strike last trading price was 13.20, 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 14.95, 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 11 Jun ITC was trading at 433.00. The strike last trading price was 14.95, 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 10 Jun ITC was trading at 436.90. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ITC was trading at 439.15. The strike last trading price was 14.95, 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 6 Jun ITC was trading at 435.40. The strike last trading price was 14.95, 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 5 Jun ITC was trading at 430.30. The strike last trading price was 14.95, 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 14.95, 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 3 Jun ITC was trading at 430.35. The strike last trading price was 14.95, 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 14.95, 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 30 May ITC was trading at 423.85. The strike last trading price was 14.95, 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 29 May ITC was trading at 430.95. The strike last trading price was 14.95, 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 28 May ITC was trading at 429.00. The strike last trading price was 14.95, 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 27 May ITC was trading at 431.50. The strike last trading price was 14.95, 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 24 May ITC was trading at 436.20. The strike last trading price was 14.95, 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 23 May ITC was trading at 441.35. The strike last trading price was 14.95, 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 22 May ITC was trading at 439.90. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May ITC was trading at 434.80. The strike last trading price was 14.95, 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 17 May ITC was trading at 436.30. The strike last trading price was 14.95, 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 16 May ITC was trading at 431.45. The strike last trading price was 14.95, 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 15 May ITC was trading at 427.80. The strike last trading price was 14.95, 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 14 May ITC was trading at 429.70. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0