ITC
Itc Ltd
Historical option data for ITC
18 Oct 2024 10:34 AM IST
| ITC 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 480.55 | 23.7 | -7.50 | 32,000 | 8,000 | 78,400 | ||||
| 17 Oct | 488.90 | 31.2 | -4.70 | 11,200 | 0 | 70,400 | ||||
| 16 Oct | 493.20 | 35.9 | -3.90 | 30,400 | -4,800 | 68,800 | ||||
| 15 Oct | 498.55 | 39.8 | 2.00 | 3,200 | -1,600 | 73,600 | ||||
| 14 Oct | 496.95 | 37.8 | 6.30 | 28,800 | 9,600 | 78,400 | ||||
| 11 Oct | 488.20 | 31.5 | -4.30 | 8,000 | 1,600 | 68,800 | ||||
| 10 Oct | 492.05 | 35.8 | 1.05 | 12,800 | 8,000 | 67,200 | ||||
| 9 Oct | 491.70 | 34.75 | -14.35 | 24,000 | 3,200 | 57,600 | ||||
| 8 Oct | 507.95 | 49.1 | 1.10 | 3,200 | 0 | 57,600 | ||||
| 7 Oct | 510.20 | 48 | 0.00 | 0 | -4,800 | 0 | ||||
|
|
||||||||||
| 4 Oct | 503.55 | 48 | -4.40 | 20,800 | -6,400 | 56,000 | ||||
| 3 Oct | 512.75 | 52.4 | -11.10 | 6,400 | -3,200 | 59,200 | ||||
| 1 Oct | 516.20 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 518.15 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 522.70 | 63.5 | 0.00 | 0 | 4,800 | 0 | ||||
| 26 Sept | 522.75 | 63.5 | 3.50 | 4,800 | 3,200 | 60,800 | ||||
| 25 Sept | 517.55 | 60 | 0.00 | 0 | 9,600 | 0 | ||||
| 24 Sept | 515.25 | 60 | -0.80 | 9,600 | 6,400 | 54,400 | ||||
| 23 Sept | 516.95 | 60.8 | 5.80 | 6,400 | 3,200 | 46,400 | ||||
| 20 Sept | 514.40 | 55 | 0.00 | 0 | 4,800 | 0 | ||||
| 19 Sept | 508.25 | 55 | 1.00 | 4,800 | 3,200 | 41,600 | ||||
| 18 Sept | 507.35 | 54 | 0.00 | 0 | 22,400 | 0 | ||||
| 17 Sept | 507.75 | 54 | -3.50 | 22,400 | 19,200 | 35,200 | ||||
| 16 Sept | 511.10 | 57.5 | 0.55 | 1,600 | 0 | 14,400 | ||||
| 13 Sept | 513.85 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 519.50 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 514.35 | 56.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 513.60 | 56.95 | 0.00 | 0 | 3,200 | 0 | ||||
| 9 Sept | 511.75 | 56.95 | 7.00 | 3,200 | 1,600 | 12,800 | ||||
| 6 Sept | 501.70 | 49.95 | -5.55 | 3,200 | 0 | 8,000 | ||||
| 5 Sept | 511.20 | 55.5 | 0.00 | 0 | 6,400 | 0 | ||||
| 4 Sept | 506.35 | 55.5 | 8.00 | 6,400 | 4,800 | 6,400 | ||||
| 13 Aug | 490.00 | 47.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 494.60 | 47.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 495.90 | 47.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 47.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.65 | 47.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 486.30 | 47.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 47.5 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 460 expiring on 31OCT2024
Delta for 460 CE is -
Historical price for 460 CE is as follows
On 18 Oct ITC was trading at 480.55. The strike last trading price was 23.7, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 78400
On 17 Oct ITC was trading at 488.90. The strike last trading price was 31.2, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70400
On 16 Oct ITC was trading at 493.20. The strike last trading price was 35.9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 68800
On 15 Oct ITC was trading at 498.55. The strike last trading price was 39.8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 73600
On 14 Oct ITC was trading at 496.95. The strike last trading price was 37.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 78400
On 11 Oct ITC was trading at 488.20. The strike last trading price was 31.5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 68800
On 10 Oct ITC was trading at 492.05. The strike last trading price was 35.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 67200
On 9 Oct ITC was trading at 491.70. The strike last trading price was 34.75, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 57600
On 8 Oct ITC was trading at 507.95. The strike last trading price was 49.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57600
On 7 Oct ITC was trading at 510.20. The strike last trading price was 48, 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 4 Oct ITC was trading at 503.55. The strike last trading price was 48, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 56000
On 3 Oct ITC was trading at 512.75. The strike last trading price was 52.4, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 59200
On 1 Oct ITC was trading at 516.20. The strike last trading price was 63.5, 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 Sept ITC was trading at 518.15. The strike last trading price was 63.5, 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 27 Sept ITC was trading at 522.70. The strike last trading price was 63.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 26 Sept ITC was trading at 522.75. The strike last trading price was 63.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 60800
On 25 Sept ITC was trading at 517.55. The strike last trading price was 60, 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 24 Sept ITC was trading at 515.25. The strike last trading price was 60, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 54400
On 23 Sept ITC was trading at 516.95. The strike last trading price was 60.8, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 46400
On 20 Sept ITC was trading at 514.40. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 19 Sept ITC was trading at 508.25. The strike last trading price was 55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 41600
On 18 Sept ITC was trading at 507.35. The strike last trading price was 54, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 0
On 17 Sept ITC was trading at 507.75. The strike last trading price was 54, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 35200
On 16 Sept ITC was trading at 511.10. The strike last trading price was 57.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 13 Sept ITC was trading at 513.85. The strike last trading price was 56.95, 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 56.95, 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 56.95, 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 56.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 9 Sept ITC was trading at 511.75. The strike last trading price was 56.95, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 12800
On 6 Sept ITC was trading at 501.70. The strike last trading price was 49.95, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 5 Sept ITC was trading at 511.20. The strike last trading price was 55.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 0
On 4 Sept ITC was trading at 506.35. The strike last trading price was 55.5, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6400
On 13 Aug ITC was trading at 490.00. The strike last trading price was 47.5, 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 47.5, 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 47.5, 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 47.5, 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 47.5, 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 47.5, 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 47.5, 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 460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 480.55 | 1.25 | 0.50 | 8,48,000 | 1,44,000 | 8,36,800 |
| 17 Oct | 488.90 | 0.75 | 0.20 | 6,51,200 | -4,800 | 7,08,800 |
| 16 Oct | 493.20 | 0.55 | 0.10 | 1,71,200 | 41,600 | 7,18,400 |
| 15 Oct | 498.55 | 0.45 | -0.05 | 1,53,600 | -17,600 | 6,88,000 |
| 14 Oct | 496.95 | 0.5 | -0.65 | 9,85,600 | 64,000 | 7,29,600 |
| 11 Oct | 488.20 | 1.15 | 0.10 | 12,89,600 | -60,800 | 6,64,000 |
| 10 Oct | 492.05 | 1.05 | -0.60 | 15,26,400 | 99,200 | 7,15,200 |
| 9 Oct | 491.70 | 1.65 | 1.20 | 16,08,000 | 1,93,600 | 6,33,600 |
| 8 Oct | 507.95 | 0.45 | 0.00 | 1,48,800 | 8,000 | 4,67,200 |
| 7 Oct | 510.20 | 0.45 | -0.40 | 6,78,400 | 1,34,400 | 4,72,000 |
| 4 Oct | 503.55 | 0.85 | 0.45 | 7,68,000 | 1,69,600 | 3,58,400 |
| 3 Oct | 512.75 | 0.4 | 0.00 | 33,600 | 4,800 | 1,90,400 |
| 1 Oct | 516.20 | 0.4 | -0.05 | 36,800 | 4,800 | 1,88,800 |
| 30 Sept | 518.15 | 0.45 | 0.05 | 16,000 | 3,200 | 1,85,600 |
| 27 Sept | 522.70 | 0.4 | -0.25 | 38,400 | 11,200 | 1,80,800 |
| 26 Sept | 522.75 | 0.65 | 0.20 | 60,800 | 20,800 | 1,68,000 |
| 25 Sept | 517.55 | 0.45 | -0.05 | 17,600 | 6,400 | 1,44,000 |
| 24 Sept | 515.25 | 0.5 | -0.15 | 32,000 | 17,600 | 1,37,600 |
| 23 Sept | 516.95 | 0.65 | -0.15 | 19,200 | 11,200 | 1,20,000 |
| 20 Sept | 514.40 | 0.8 | -0.10 | 52,800 | 33,600 | 1,08,800 |
| 19 Sept | 508.25 | 0.9 | 0.00 | 1,10,400 | 51,200 | 80,000 |
| 18 Sept | 507.35 | 0.9 | 0.00 | 27,200 | 4,800 | 27,200 |
| 17 Sept | 507.75 | 0.9 | 0.10 | 4,800 | 0 | 22,400 |
| 16 Sept | 511.10 | 0.8 | -0.20 | 11,200 | 4,800 | 20,800 |
| 13 Sept | 513.85 | 1 | -0.30 | 3,200 | 1,600 | 14,400 |
| 12 Sept | 519.50 | 1.3 | 0.00 | 4,800 | 0 | 11,200 |
| 11 Sept | 514.35 | 1.3 | 0.10 | 6,400 | 1,600 | 11,200 |
| 10 Sept | 513.60 | 1.2 | -0.75 | 8,000 | 3,200 | 6,400 |
| 9 Sept | 511.75 | 1.95 | 0.00 | 0 | 3,200 | 0 |
| 6 Sept | 501.70 | 1.95 | -6.70 | 3,200 | 1,600 | 1,600 |
| 5 Sept | 511.20 | 8.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 506.35 | 8.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 8.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 8.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 8.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 8.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 8.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 8.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 8.65 | 0 | 0 | 0 | |
For Itc Ltd - strike price 460 expiring on 31OCT2024
Delta for 460 PE is -
Historical price for 460 PE is as follows
On 18 Oct ITC was trading at 480.55. The strike last trading price was 1.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 836800
On 17 Oct ITC was trading at 488.90. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 708800
On 16 Oct ITC was trading at 493.20. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 718400
On 15 Oct ITC was trading at 498.55. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 688000
On 14 Oct ITC was trading at 496.95. The strike last trading price was 0.5, 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 729600
On 11 Oct ITC was trading at 488.20. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -60800 which decreased total open position to 664000
On 10 Oct ITC was trading at 492.05. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 99200 which increased total open position to 715200
On 9 Oct ITC was trading at 491.70. The strike last trading price was 1.65, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 193600 which increased total open position to 633600
On 8 Oct ITC was trading at 507.95. 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 8000 which increased total open position to 467200
On 7 Oct ITC was trading at 510.20. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 472000
On 4 Oct ITC was trading at 503.55. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 169600 which increased total open position to 358400
On 3 Oct ITC was trading at 512.75. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 190400
On 1 Oct ITC was trading at 516.20. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 188800
On 30 Sept ITC was trading at 518.15. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 185600
On 27 Sept ITC was trading at 522.70. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 180800
On 26 Sept ITC was trading at 522.75. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 168000
On 25 Sept ITC was trading at 517.55. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 144000
On 24 Sept ITC was trading at 515.25. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 137600
On 23 Sept ITC was trading at 516.95. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 120000
On 20 Sept ITC was trading at 514.40. 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 33600 which increased total open position to 108800
On 19 Sept ITC was trading at 508.25. 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 51200 which increased total open position to 80000
On 18 Sept ITC was trading at 507.35. 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 4800 which increased total open position to 27200
On 17 Sept ITC was trading at 507.75. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 16 Sept ITC was trading at 511.10. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 20800
On 13 Sept ITC was trading at 513.85. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 14400
On 12 Sept ITC was trading at 519.50. The strike last trading price was 1.3, 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 11200
On 11 Sept ITC was trading at 514.35. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11200
On 10 Sept ITC was trading at 513.60. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6400
On 9 Sept ITC was trading at 511.75. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 6 Sept ITC was trading at 501.70. The strike last trading price was 1.95, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
