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 | 1.25 | -0.50 | - | 24,96,000 | -94,400 | 26,28,800 | |||
| 1 Jul | 429.05 | 1.75 | - | 24,12,800 | 4,48,000 | 27,23,200 | ||||
| 28 Jun | 424.90 | 1.45 | - | 26,32,000 | 3,87,200 | 22,75,200 | ||||
| 27 Jun | 425.60 | 1.8 | - | 21,93,600 | 4,35,200 | 18,88,000 | ||||
| 26 Jun | 423.95 | 1.75 | - | 5,68,000 | 1,34,400 | 14,51,200 | ||||
| 25 Jun | 423.30 | 2 | - | 6,20,800 | 33,600 | 13,16,800 | ||||
| 24 Jun | 423.30 | 2.15 | - | 4,97,600 | 81,600 | 12,81,600 | ||||
| 21 Jun | 419.60 | 2.30 | - | 3,45,600 | 59,200 | 11,93,600 | ||||
| 20 Jun | 423.30 | 2.75 | - | 4,80,000 | 51,200 | 11,32,800 | ||||
| 19 Jun | 423.65 | 2.70 | - | 7,29,600 | 1,31,200 | 10,81,600 | ||||
| 18 Jun | 428.75 | 3.15 | - | 6,46,400 | 2,43,200 | 9,48,800 | ||||
| 14 Jun | 431.15 | 3.90 | - | 2,68,800 | 92,800 | 7,05,600 | ||||
| 13 Jun | 430.30 | 4.05 | - | 1,31,200 | 92,800 | 6,16,000 | ||||
| 12 Jun | 432.30 | 4.90 | - | 2,49,600 | -4,800 | 5,12,000 | ||||
| 11 Jun | 433.00 | 5.45 | - | 1,26,400 | 27,200 | 5,16,800 | ||||
| 10 Jun | 436.90 | 6.70 | - | 1,52,000 | 56,000 | 4,86,400 | ||||
| 7 Jun | 439.15 | 8.05 | - | 2,25,600 | 1,52,000 | 4,28,800 | ||||
| 6 Jun | 435.40 | 8.50 | - | 1,07,200 | 70,400 | 2,76,800 | ||||
| 5 Jun | 430.30 | 6.90 | - | 1,21,600 | 75,200 | 2,06,400 | ||||
| 4 Jun | 415.20 | 4.75 | - | 22,400 | 22,400 | 1,31,200 | ||||
| 3 Jun | 430.35 | 5.00 | - | 57,600 | 11,200 | 1,08,800 | ||||
| 31 May | 426.45 | 5.50 | - | 73,600 | 49,600 | 96,000 | ||||
| 30 May | 423.85 | 7.20 | - | 12,800 | 46,400 | 46,400 | ||||
| 29 May | 430.95 | 11.10 | - | 0 | 0 | 0 | ||||
| 28 May | 429.00 | 11.10 | - | 12,800 | 4,800 | 48,000 | ||||
| 27 May | 431.50 | 12.25 | - | 8,000 | 0 | 44,800 | ||||
|
|
||||||||||
| 24 May | 436.20 | 13.75 | - | 14,400 | 0 | 44,800 | ||||
| 23 May | 441.35 | 14.15 | - | 20,800 | 16,000 | 44,800 | ||||
| 22 May | 439.90 | 14.00 | - | 6,400 | 0 | 28,800 | ||||
| 21 May | 434.80 | 12.75 | - | 9,600 | 6,400 | 30,400 | ||||
| 18 May | 436.65 | 12.00 | - | 1,600 | 0 | 22,400 | ||||
| 17 May | 436.30 | 12.00 | - | 3,200 | 1,600 | 20,800 | ||||
| 16 May | 431.45 | 10.15 | - | 6,400 | 4,800 | 19,200 | ||||
| 15 May | 427.80 | 11.50 | - | 9,600 | 1,600 | 16,000 | ||||
| 14 May | 429.70 | 11.50 | - | 1,600 | 14,400 | 14,400 | ||||
For ITC LTD - strike price 460 expiring on 25JUL2024
Delta for 460 CE is -
Historical price for 460 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -94400 which decreased total open position to 2628800
On 1 Jul ITC was trading at 429.05. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 448000 which increased total open position to 2723200
On 28 Jun ITC was trading at 424.90. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 387200 which increased total open position to 2275200
On 27 Jun ITC was trading at 425.60. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 435200 which increased total open position to 1888000
On 26 Jun ITC was trading at 423.95. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 1451200
On 25 Jun ITC was trading at 423.30. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 1316800
On 24 Jun ITC was trading at 423.30. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 1281600
On 21 Jun ITC was trading at 419.60. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 1193600
On 20 Jun ITC was trading at 423.30. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 1132800
On 19 Jun ITC was trading at 423.65. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 131200 which increased total open position to 1081600
On 18 Jun ITC was trading at 428.75. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 243200 which increased total open position to 948800
On 14 Jun ITC was trading at 431.15. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 92800 which increased total open position to 705600
On 13 Jun ITC was trading at 430.30. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 92800 which increased total open position to 616000
On 12 Jun ITC was trading at 432.30. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 512000
On 11 Jun ITC was trading at 433.00. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 516800
On 10 Jun ITC was trading at 436.90. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 486400
On 7 Jun ITC was trading at 439.15. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 428800
On 6 Jun ITC was trading at 435.40. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 276800
On 5 Jun ITC was trading at 430.30. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 75200 which increased total open position to 206400
On 4 Jun ITC was trading at 415.20. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 131200
On 3 Jun ITC was trading at 430.35. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 108800
On 31 May ITC was trading at 426.45. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 96000
On 30 May ITC was trading at 423.85. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 46400
On 29 May ITC was trading at 430.95. The strike last trading price was 11.10, 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 28 May ITC was trading at 429.00. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 48000
On 27 May ITC was trading at 431.50. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44800
On 24 May ITC was trading at 436.20. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44800
On 23 May ITC was trading at 441.35. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 44800
On 22 May ITC was trading at 439.90. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800
On 21 May ITC was trading at 434.80. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 30400
On 18 May ITC was trading at 436.65. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 17 May ITC was trading at 436.30. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20800
On 16 May ITC was trading at 431.45. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 19200
On 15 May ITC was trading at 427.80. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 16000
On 14 May ITC was trading at 429.70. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 14400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 425.50 | 33.5 | 4.00 | - | 16,000 | -1,600 | 5,60,000 |
| 1 Jul | 429.05 | 29.5 | - | 40,000 | 27,200 | 5,61,600 | |
| 28 Jun | 424.90 | 33.2 | - | 62,400 | 38,400 | 5,34,400 | |
| 27 Jun | 425.60 | 33 | - | 3,76,000 | 2,59,200 | 4,96,000 | |
| 26 Jun | 423.95 | 34.5 | - | 1,13,600 | 4,800 | 2,36,800 | |
| 25 Jun | 423.30 | 35.95 | - | 41,600 | 28,800 | 2,32,000 | |
| 24 Jun | 423.30 | 36.9 | - | 67,200 | 51,200 | 2,01,600 | |
| 21 Jun | 419.60 | 39.30 | - | 65,600 | 27,200 | 1,48,800 | |
| 20 Jun | 423.30 | 33.90 | - | 4,800 | 1,600 | 1,21,600 | |
| 19 Jun | 423.65 | 35.70 | - | 36,800 | 33,600 | 1,20,000 | |
| 18 Jun | 428.75 | 29.45 | - | 52,800 | 48,000 | 86,400 | |
| 14 Jun | 431.15 | 27.90 | - | 1,600 | 0 | 38,400 | |
| 13 Jun | 430.30 | 25.60 | - | 0 | 0 | 0 | |
| 12 Jun | 432.30 | 25.60 | - | 0 | 0 | 0 | |
| 11 Jun | 433.00 | 25.60 | - | 0 | 35,200 | 0 | |
| 10 Jun | 436.90 | 25.60 | - | 36,800 | 27,200 | 30,400 | |
| 7 Jun | 439.15 | 28.10 | - | 0 | 1,600 | 0 | |
| 6 Jun | 435.40 | 28.10 | - | 3,200 | 1,600 | 1,600 | |
| 5 Jun | 430.30 | 28.10 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 28.10 | - | 0 | 0 | 0 | |
| 3 Jun | 430.35 | 28.10 | - | 0 | 0 | 0 | |
| 31 May | 426.45 | 28.10 | - | 0 | 0 | 0 | |
| 30 May | 423.85 | 28.10 | - | 0 | 0 | 0 | |
| 29 May | 430.95 | 28.10 | - | 0 | 0 | 0 | |
| 28 May | 429.00 | 28.10 | - | 0 | 0 | 0 | |
| 27 May | 431.50 | 28.10 | - | 0 | 0 | 0 | |
| 24 May | 436.20 | 28.10 | - | 0 | 0 | 0 | |
| 23 May | 441.35 | 28.10 | - | 0 | 0 | 0 | |
| 22 May | 439.90 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 434.80 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 436.65 | 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 460 expiring on 25JUL2024
Delta for 460 PE is -
Historical price for 460 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 33.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 560000
On 1 Jul ITC was trading at 429.05. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 561600
On 28 Jun ITC was trading at 424.90. The strike last trading price was 33.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 534400
On 27 Jun ITC was trading at 425.60. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 259200 which increased total open position to 496000
On 26 Jun ITC was trading at 423.95. The strike last trading price was 34.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 236800
On 25 Jun ITC was trading at 423.30. The strike last trading price was 35.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 232000
On 24 Jun ITC was trading at 423.30. The strike last trading price was 36.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 201600
On 21 Jun ITC was trading at 419.60. The strike last trading price was 39.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 148800
On 20 Jun ITC was trading at 423.30. The strike last trading price was 33.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 121600
On 19 Jun ITC was trading at 423.65. The strike last trading price was 35.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 120000
On 18 Jun ITC was trading at 428.75. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 86400
On 14 Jun ITC was trading at 431.15. The strike last trading price was 27.90, 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 13 Jun ITC was trading at 430.30. The strike last trading price was 25.60, 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 25.60, 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 25.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 0
On 10 Jun ITC was trading at 436.90. The strike last trading price was 25.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 30400
On 7 Jun ITC was trading at 439.15. The strike last trading price was 28.10, 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 28.10, 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 5 Jun ITC was trading at 430.30. The strike last trading price was 28.10, 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 28.10, 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 28.10, 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 28.10, 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 28.10, 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 29 May ITC was trading at 430.95. The strike last trading price was 28.10, 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 28 May ITC was trading at 429.00. The strike last trading price was 28.10, 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 27 May ITC was trading at 431.50. The strike last trading price was 28.10, 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 24 May ITC was trading at 436.20. The strike last trading price was 28.10, 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 23 May ITC was trading at 441.35. The strike last trading price was 28.10, 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 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 18 May ITC was trading at 436.65. 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