ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 465 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 40.75 | -4.25 | 6,400 | -1,600 | 8,000 | ||||
| 5 Sept | 511.20 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 506.35 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 509.40 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 510.05 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 501.90 | 45 | 0.00 | 0 | 1,600 | 0 | ||||
| 29 Aug | 505.10 | 45 | 7.25 | 11,200 | 0 | 8,000 | ||||
|
|
||||||||||
| 28 Aug | 497.30 | 37.75 | -3.25 | 1,600 | 0 | 8,000 | ||||
| 27 Aug | 500.60 | 41 | -3.00 | 1,600 | 0 | 6,400 | ||||
| 26 Aug | 505.70 | 44 | 0.00 | 0 | 1,600 | 0 | ||||
| 23 Aug | 505.80 | 44 | 3.10 | 1,600 | 0 | 4,800 | ||||
| 22 Aug | 504.55 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 505.40 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 498.80 | 40.9 | 0.00 | 0 | 3,200 | 0 | ||||
| 19 Aug | 501.45 | 40.9 | 7.85 | 3,200 | 1,600 | 3,200 | ||||
| 16 Aug | 502.65 | 33.05 | -1.95 | 1,600 | 0 | 1,600 | ||||
| 14 Aug | 492.20 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 490.00 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 494.60 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 495.90 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.65 | 35 | 0.60 | 1,600 | 0 | 1,600 | ||||
| 6 Aug | 486.30 | 34.4 | -3.55 | 1,600 | 0 | 0 | ||||
| 5 Aug | 486.00 | 37.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 489.10 | 37.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 493.70 | 37.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 37.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 489.90 | 37.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 496.05 | 37.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 502.20 | 37.95 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 465 expiring on 26SEP2024
Delta for 465 CE is -
Historical price for 465 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 40.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 8000
On 5 Sept ITC was trading at 511.20. The strike last trading price was 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 4 Sept ITC was trading at 506.35. The strike last trading price was 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 3 Sept ITC was trading at 509.40. The strike last trading price was 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 2 Sept ITC was trading at 510.05. The strike last trading price was 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 45, 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 29 Aug ITC was trading at 505.10. The strike last trading price was 45, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 28 Aug ITC was trading at 497.30. The strike last trading price was 37.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 27 Aug ITC was trading at 500.60. The strike last trading price was 41, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 26 Aug ITC was trading at 505.70. The strike last trading price was 44, 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 23 Aug ITC was trading at 505.80. The strike last trading price was 44, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 22 Aug ITC was trading at 504.55. The strike last trading price was 40.9, 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 21 Aug ITC was trading at 505.40. The strike last trading price was 40.9, 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 20 Aug ITC was trading at 498.80. The strike last trading price was 40.9, 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 19 Aug ITC was trading at 501.45. The strike last trading price was 40.9, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 16 Aug ITC was trading at 502.65. The strike last trading price was 33.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 14 Aug ITC was trading at 492.20. The strike last trading price was 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 13 Aug ITC was trading at 490.00. The strike last trading price was 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 12 Aug ITC was trading at 494.60. The strike last trading price was 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 9 Aug ITC was trading at 495.90. The strike last trading price was 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 8 Aug ITC was trading at 494.75. The strike last trading price was 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 7 Aug ITC was trading at 492.65. The strike last trading price was 35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 6 Aug ITC was trading at 486.30. The strike last trading price was 34.4, which was -3.55 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 37.95, 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 2 Aug ITC was trading at 489.10. The strike last trading price was 37.95, 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 1 Aug ITC was trading at 493.70. The strike last trading price was 37.95, 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 31 Jul ITC was trading at 495.35. The strike last trading price was 37.95, 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 30 Jul ITC was trading at 489.90. The strike last trading price was 37.95, 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 29 Jul ITC was trading at 496.05. The strike last trading price was 37.95, 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 26 Jul ITC was trading at 502.20. The strike last trading price was 37.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ITC 465 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 0.9 | 0.45 | 4,22,400 | 3,200 | 1,76,000 |
| 5 Sept | 511.20 | 0.45 | -0.20 | 38,400 | -6,400 | 1,74,400 |
| 4 Sept | 506.35 | 0.65 | 0.10 | 1,98,400 | 28,800 | 1,84,000 |
| 3 Sept | 509.40 | 0.55 | -0.40 | 1,74,400 | 27,200 | 1,53,600 |
| 2 Sept | 510.05 | 0.95 | -0.10 | 3,24,800 | -72,000 | 1,32,800 |
| 30 Aug | 501.90 | 1.05 | 0.00 | 2,81,600 | 1,64,800 | 2,09,600 |
| 29 Aug | 505.10 | 1.05 | -6.10 | 65,600 | 35,200 | 35,200 |
| 28 Aug | 497.30 | 7.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 500.60 | 7.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 505.70 | 7.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 505.80 | 7.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 504.55 | 7.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 505.40 | 7.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 498.80 | 7.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 7.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 7.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 7.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 7.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 7.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 7.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 7.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 7.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 7.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 7.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 7.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 7.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 7.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 7.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 7.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 7.15 | 0 | 0 | 0 | |
For Itc Ltd - strike price 465 expiring on 26SEP2024
Delta for 465 PE is -
Historical price for 465 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 0.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 176000
On 5 Sept ITC was trading at 511.20. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 174400
On 4 Sept ITC was trading at 506.35. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 184000
On 3 Sept ITC was trading at 509.40. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 153600
On 2 Sept ITC was trading at 510.05. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 132800
On 30 Aug ITC was trading at 501.90. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 164800 which increased total open position to 209600
On 29 Aug ITC was trading at 505.10. The strike last trading price was 1.05, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 35200
On 28 Aug ITC was trading at 497.30. The strike last trading price was 7.15, 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 27 Aug ITC was trading at 500.60. The strike last trading price was 7.15, 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 26 Aug ITC was trading at 505.70. The strike last trading price was 7.15, 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 23 Aug ITC was trading at 505.80. The strike last trading price was 7.15, 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 22 Aug ITC was trading at 504.55. The strike last trading price was 7.15, 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 21 Aug ITC was trading at 505.40. The strike last trading price was 7.15, 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 20 Aug ITC was trading at 498.80. The strike last trading price was 7.15, 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 19 Aug ITC was trading at 501.45. The strike last trading price was 7.15, 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 16 Aug ITC was trading at 502.65. The strike last trading price was 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 1 Aug ITC was trading at 493.70. The strike last trading price was 7.15, 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 31 Jul ITC was trading at 495.35. The strike last trading price was 7.15, 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 30 Jul ITC was trading at 489.90. The strike last trading price was 7.15, 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 29 Jul ITC was trading at 496.05. The strike last trading price was 7.15, 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 26 Jul ITC was trading at 502.20. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0