ITC
Itc Ltd
Historical option data for ITC
16 Sep 2024 04:13 PM IST
| ITC 445 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 511.10 | 69.2 | 12.20 | 1,600 | 0 | 3,200 | ||||
| 13 Sept | 513.85 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 519.50 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 514.35 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 513.60 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 511.75 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 501.70 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 511.20 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 506.35 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 509.40 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 510.05 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 501.90 | 57 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 505.10 | 57 | 0.00 | 0 | 1,600 | 0 | ||||
| 28 Aug | 497.30 | 57 | -2.40 | 1,600 | 0 | 1,600 | ||||
| 27 Aug | 500.60 | 59.4 | 5.80 | 1,600 | 0 | 0 | ||||
| 26 Aug | 505.70 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 505.80 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 504.55 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 505.40 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 498.80 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 501.45 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 502.65 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 492.20 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 490.00 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 494.60 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 495.90 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.65 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 486.30 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 489.10 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 493.70 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 489.90 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 496.05 | 53.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 502.20 | 53.6 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 445 expiring on 26SEP2024
Delta for 445 CE is -
Historical price for 445 CE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 69.2, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 13 Sept ITC was trading at 513.85. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept ITC was trading at 519.50. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept ITC was trading at 514.35. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept ITC was trading at 513.60. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept ITC was trading at 511.75. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept ITC was trading at 501.70. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept ITC was trading at 511.20. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept ITC was trading at 506.35. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept ITC was trading at 509.40. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept ITC was trading at 510.05. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ITC was trading at 501.90. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ITC was trading at 505.10. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 28 Aug ITC was trading at 497.30. The strike last trading price was 57, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 27 Aug ITC was trading at 500.60. The strike last trading price was 59.4, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ITC was trading at 505.70. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug ITC was trading at 505.80. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug ITC was trading at 504.55. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug ITC was trading at 505.40. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug ITC was trading at 498.80. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug ITC was trading at 501.45. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug ITC was trading at 502.65. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug ITC was trading at 492.20. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug ITC was trading at 490.00. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug ITC was trading at 494.60. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug ITC was trading at 495.90. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug ITC was trading at 494.75. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ITC was trading at 492.65. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug ITC was trading at 486.30. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ITC was trading at 486.00. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug ITC was trading at 489.10. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug ITC was trading at 493.70. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul ITC was trading at 495.35. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ITC was trading at 489.90. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul ITC was trading at 496.05. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul ITC was trading at 502.20. The strike last trading price was 53.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ITC 445 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 511.10 | 0.2 | 0.05 | 1,600 | 0 | 6,400 |
| 13 Sept | 513.85 | 0.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 519.50 | 0.15 | 0.00 | 0 | 1,600 | 0 |
| 11 Sept | 514.35 | 0.15 | -0.05 | 3,200 | 0 | 4,800 |
| 10 Sept | 513.60 | 0.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 511.75 | 0.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 501.70 | 0.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 511.20 | 0.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 506.35 | 0.2 | -0.10 | 1,600 | 0 | 4,800 |
| 3 Sept | 509.40 | 0.3 | -0.15 | 1,600 | 0 | 4,800 |
| 2 Sept | 510.05 | 0.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 501.90 | 0.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 505.10 | 0.45 | 0.25 | 1,600 | 0 | 4,800 |
| 28 Aug | 497.30 | 0.2 | -0.10 | 1,600 | 0 | 3,200 |
| 27 Aug | 500.60 | 0.3 | 0.00 | 0 | -4,800 | 0 |
| 26 Aug | 505.70 | 0.3 | -0.50 | 6,400 | 0 | 8,000 |
| 23 Aug | 505.80 | 0.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 504.55 | 0.8 | 0.00 | 0 | -1,600 | 0 |
| 21 Aug | 505.40 | 0.8 | -0.10 | 8,000 | 0 | 9,600 |
| 20 Aug | 498.80 | 0.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 0.9 | -1.25 | 8,000 | 0 | 9,600 |
| 16 Aug | 502.65 | 2.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 2.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 2.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 2.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 2.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 2.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 2.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 2.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 2.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 2.15 | 0.00 | 0 | 9,600 | 0 |
| 1 Aug | 493.70 | 2.15 | -0.95 | 9,600 | 8,000 | 8,000 |
| 31 Jul | 495.35 | 3.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 3.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 3.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 3.1 | 0 | 0 | 0 | |
For Itc Ltd - strike price 445 expiring on 26SEP2024
Delta for 445 PE is -
Historical price for 445 PE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 13 Sept ITC was trading at 513.85. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept ITC was trading at 519.50. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 11 Sept ITC was trading at 514.35. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 10 Sept ITC was trading at 513.60. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept ITC was trading at 511.75. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept ITC was trading at 501.70. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept ITC was trading at 511.20. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept ITC was trading at 506.35. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 3 Sept ITC was trading at 509.40. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 2 Sept ITC was trading at 510.05. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ITC was trading at 501.90. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ITC was trading at 505.10. The strike last trading price was 0.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 28 Aug ITC was trading at 497.30. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 0
On 26 Aug ITC was trading at 505.70. The strike last trading price was 0.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 23 Aug ITC was trading at 505.80. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug ITC was trading at 504.55. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 21 Aug ITC was trading at 505.40. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 20 Aug ITC was trading at 498.80. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug ITC was trading at 501.45. The strike last trading price was 0.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 16 Aug ITC was trading at 502.65. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug ITC was trading at 492.20. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug ITC was trading at 490.00. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug ITC was trading at 494.60. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug ITC was trading at 495.90. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug ITC was trading at 494.75. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ITC was trading at 492.65. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug ITC was trading at 486.30. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ITC was trading at 486.00. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug ITC was trading at 489.10. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 0
On 1 Aug ITC was trading at 493.70. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 31 Jul ITC was trading at 495.35. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ITC was trading at 489.90. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul ITC was trading at 496.05. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul ITC was trading at 502.20. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0