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 | 1.7 | -0.65 | - | 14,14,400 | 64,000 | 7,76,000 | |||
| 1 Jul | 429.05 | 2.35 | - | 11,31,200 | 1,24,800 | 7,12,000 | ||||
| 28 Jun | 424.90 | 1.9 | - | 12,04,800 | 2,43,200 | 5,87,200 | ||||
| 27 Jun | 425.60 | 2.3 | - | 3,64,800 | 1,24,800 | 3,44,000 | ||||
| 26 Jun | 423.95 | 2.2 | - | 1,08,800 | 35,200 | 2,17,600 | ||||
| 25 Jun | 423.30 | 2.35 | - | 60,800 | 36,800 | 1,82,400 | ||||
| 24 Jun | 423.30 | 2.7 | - | 68,800 | -9,600 | 1,44,000 | ||||
| 21 Jun | 419.60 | 2.90 | - | 46,400 | 8,000 | 1,53,600 | ||||
| 20 Jun | 423.30 | 3.35 | - | 43,200 | 14,400 | 1,45,600 | ||||
| 19 Jun | 423.65 | 3.30 | - | 75,200 | 19,200 | 1,31,200 | ||||
| 18 Jun | 428.75 | 4.00 | - | 65,600 | 28,800 | 1,10,400 | ||||
| 14 Jun | 431.15 | 4.75 | - | 19,200 | 16,000 | 81,600 | ||||
| 13 Jun | 430.30 | 5.90 | - | 3,200 | 0 | 65,600 | ||||
| 12 Jun | 432.30 | 5.30 | - | 3,200 | 0 | 62,400 | ||||
| 11 Jun | 433.00 | 6.90 | - | 19,200 | 3,200 | 46,400 | ||||
| 10 Jun | 436.90 | 9.35 | - | 0 | 43,200 | 0 | ||||
| 7 Jun | 439.15 | 9.35 | - | 43,200 | 36,800 | 36,800 | ||||
| 6 Jun | 435.40 | 15.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 430.30 | 15.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 415.20 | 15.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 430.35 | 15.90 | - | 0 | 0 | 0 | ||||
| 31 May | 426.45 | 15.90 | - | 0 | 0 | 0 | ||||
| 30 May | 423.85 | 15.90 | - | 0 | 0 | 0 | ||||
| 29 May | 430.95 | 15.90 | - | 0 | 0 | 0 | ||||
| 28 May | 429.00 | 15.90 | - | 0 | 0 | 0 | ||||
| 27 May | 431.50 | 15.90 | - | 0 | 0 | 0 | ||||
| 24 May | 436.20 | 15.90 | - | 0 | 0 | 0 | ||||
| 23 May | 441.35 | 15.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 May | 439.90 | 15.90 | - | 0 | 0 | 0 | ||||
| 21 May | 434.80 | 15.90 | - | 0 | 0 | 0 | ||||
| 17 May | 436.30 | 15.90 | - | 0 | 0 | 0 | ||||
| 16 May | 431.45 | 15.90 | - | 0 | 0 | 0 | ||||
| 15 May | 427.80 | 15.90 | - | 0 | 0 | 0 | ||||
| 14 May | 429.70 | 15.90 | - | 0 | 0 | 0 | ||||
For ITC LTD - strike price 455 expiring on 25JUL2024
Delta for 455 CE is -
Historical price for 455 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 776000
On 1 Jul ITC was trading at 429.05. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 712000
On 28 Jun ITC was trading at 424.90. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 243200 which increased total open position to 587200
On 27 Jun ITC was trading at 425.60. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 344000
On 26 Jun ITC was trading at 423.95. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 217600
On 25 Jun ITC was trading at 423.30. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 182400
On 24 Jun ITC was trading at 423.30. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 144000
On 21 Jun ITC was trading at 419.60. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 153600
On 20 Jun ITC was trading at 423.30. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 145600
On 19 Jun ITC was trading at 423.65. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 131200
On 18 Jun ITC was trading at 428.75. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 110400
On 14 Jun ITC was trading at 431.15. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 81600
On 13 Jun ITC was trading at 430.30. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65600
On 12 Jun ITC was trading at 432.30. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62400
On 11 Jun ITC was trading at 433.00. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 46400
On 10 Jun ITC was trading at 436.90. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 0
On 7 Jun ITC was trading at 439.15. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 36800
On 6 Jun ITC was trading at 435.40. The strike last trading price was 15.90, 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 15.90, 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 15.90, 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 15.90, 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 15.90, 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 15.90, 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 15.90, 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 15.90, 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 15.90, 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 15.90, 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 15.90, 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 15.90, 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 21 May ITC was trading at 434.80. The strike last trading price was 15.90, 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 15.90, 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 15.90, 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 15.90, 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 May ITC was trading at 429.70. The strike last trading price was 15.90, 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 | 25.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Jul | 429.05 | 25.35 | - | 3,200 | 0 | 1,18,400 | |
| 28 Jun | 424.90 | 27.25 | - | 16,000 | 0 | 1,18,400 | |
| 27 Jun | 425.60 | 28.75 | - | 1,28,000 | 1,15,200 | 1,18,400 | |
| 26 Jun | 423.95 | 32.3 | - | 0 | 0 | 0 | |
| 25 Jun | 423.30 | 32.3 | - | 3,200 | 0 | 0 | |
| 24 Jun | 423.30 | 25.1 | - | 0 | 0 | 0 | |
| 21 Jun | 419.60 | 25.10 | - | 0 | 0 | 0 | |
| 20 Jun | 423.30 | 25.10 | - | 0 | 0 | 0 | |
| 19 Jun | 423.65 | 25.10 | - | 0 | 0 | 0 | |
| 18 Jun | 428.75 | 25.10 | - | 0 | 0 | 0 | |
| 14 Jun | 431.15 | 25.10 | - | 0 | 0 | 0 | |
| 13 Jun | 430.30 | 25.10 | - | 0 | 0 | 0 | |
| 12 Jun | 432.30 | 25.10 | - | 0 | 0 | 0 | |
| 11 Jun | 433.00 | 25.10 | - | 0 | 0 | 0 | |
| 10 Jun | 436.90 | 25.10 | - | 0 | 0 | 0 | |
| 7 Jun | 439.15 | 25.10 | - | 0 | 0 | 0 | |
| 6 Jun | 435.40 | 25.10 | - | 0 | 0 | 0 | |
| 5 Jun | 430.30 | 25.10 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 25.10 | - | 0 | 0 | 0 | |
| 3 Jun | 430.35 | 25.10 | - | 0 | 0 | 0 | |
| 31 May | 426.45 | 25.10 | - | 0 | 0 | 0 | |
| 30 May | 423.85 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 430.95 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 429.00 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 431.50 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 436.20 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 441.35 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 439.90 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 434.80 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 436.30 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 431.45 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 427.80 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 429.70 | 0.00 | - | 0 | 0 | 0 | |
For ITC LTD - strike price 455 expiring on 25JUL2024
Delta for 455 PE is -
Historical price for 455 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 25.35, 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 Jul ITC was trading at 429.05. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118400
On 28 Jun ITC was trading at 424.90. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118400
On 27 Jun ITC was trading at 425.60. The strike last trading price was 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 118400
On 26 Jun ITC was trading at 423.95. The strike last trading price was 32.3, 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 25 Jun ITC was trading at 423.30. The strike last trading price was 32.3, 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 Jun ITC was trading at 423.30. The strike last trading price was 25.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun ITC was trading at 419.60. The strike last trading price was 25.10, 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 20 Jun ITC was trading at 423.30. The strike last trading price was 25.10, 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 25.10, 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 18 Jun ITC was trading at 428.75. The strike last trading price was 25.10, 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 14 Jun ITC was trading at 431.15. The strike last trading price was 25.10, 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 13 Jun ITC was trading at 430.30. The strike last trading price was 25.10, 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 12 Jun ITC was trading at 432.30. The strike last trading price was 25.10, 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 11 Jun ITC was trading at 433.00. The strike last trading price was 25.10, 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 10 Jun ITC was trading at 436.90. The strike last trading price was 25.10, 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 7 Jun ITC was trading at 439.15. The strike last trading price was 25.10, 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 6 Jun ITC was trading at 435.40. The strike last trading price was 25.10, 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 5 Jun ITC was trading at 430.30. The strike last trading price was 25.10, 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 4 Jun ITC was trading at 415.20. The strike last trading price was 25.10, 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 3 Jun ITC was trading at 430.35. The strike last trading price was 25.10, 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 31 May ITC was trading at 426.45. The strike last trading price was 25.10, 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 30 May ITC was trading at 423.85. The strike last trading price was 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 14 May ITC was trading at 429.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0