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 | 0.9 | -0.40 | - | 3,13,600 | 36,800 | 3,64,800 | |||
| 1 Jul | 429.05 | 1.3 | - | 2,36,800 | 80,000 | 3,28,000 | ||||
| 28 Jun | 424.90 | 1.1 | - | 2,67,200 | 59,200 | 2,48,000 | ||||
| 27 Jun | 425.60 | 1.4 | - | 1,52,000 | 44,800 | 1,88,800 | ||||
| 26 Jun | 423.95 | 1.45 | - | 86,400 | 60,800 | 1,45,600 | ||||
| 25 Jun | 423.30 | 1.5 | - | 30,400 | 9,600 | 84,800 | ||||
| 24 Jun | 423.30 | 1.8 | - | 16,000 | -3,200 | 73,600 | ||||
| 21 Jun | 419.60 | 2.00 | - | 36,800 | 17,600 | 76,800 | ||||
| 20 Jun | 423.30 | 2.35 | - | 27,200 | 0 | 59,200 | ||||
| 19 Jun | 423.65 | 2.25 | - | 83,200 | 14,400 | 59,200 | ||||
| 18 Jun | 428.75 | 2.35 | - | 20,800 | 44,800 | 44,800 | ||||
| 14 Jun | 431.15 | 3.10 | - | 0 | 33,600 | 0 | ||||
| 13 Jun | 430.30 | 3.10 | - | 43,200 | 32,000 | 40,000 | ||||
| 12 Jun | 432.30 | 3.60 | - | 6,400 | 3,200 | 6,400 | ||||
| 11 Jun | 433.00 | 4.90 | - | 1,600 | 0 | 1,600 | ||||
| 10 Jun | 436.90 | 6.75 | - | 1,600 | 0 | 0 | ||||
| 7 Jun | 439.15 | 12.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 435.40 | 12.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 430.30 | 12.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 415.20 | 12.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 430.35 | 12.25 | - | 0 | 0 | 0 | ||||
| 31 May | 426.45 | 12.25 | - | 0 | 0 | 0 | ||||
| 30 May | 423.85 | 12.25 | - | 0 | 0 | 0 | ||||
| 29 May | 430.95 | 12.25 | - | 0 | 0 | 0 | ||||
| 28 May | 429.00 | 12.25 | - | 0 | 0 | 0 | ||||
| 27 May | 431.50 | 12.25 | - | 0 | 0 | 0 | ||||
| 24 May | 436.20 | 12.25 | - | 0 | 0 | 0 | ||||
| 23 May | 441.35 | 12.25 | - | 0 | 0 | 0 | ||||
| 22 May | 439.90 | 12.25 | - | 0 | 0 | 0 | ||||
| 21 May | 434.80 | 12.25 | - | 0 | 0 | 0 | ||||
| 17 May | 436.30 | 12.25 | - | 0 | 0 | 0 | ||||
| 16 May | 431.45 | 12.25 | - | 0 | 0 | 0 | ||||
| 15 May | 427.80 | 12.25 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 May | 429.70 | 12.25 | - | 0 | 0 | 0 | ||||
For ITC LTD - strike price 465 expiring on 25JUL2024
Delta for 465 CE is -
Historical price for 465 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 364800
On 1 Jul ITC was trading at 429.05. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 328000
On 28 Jun ITC was trading at 424.90. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 248000
On 27 Jun ITC was trading at 425.60. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 188800
On 26 Jun ITC was trading at 423.95. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 145600
On 25 Jun ITC was trading at 423.30. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 84800
On 24 Jun ITC was trading at 423.30. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 73600
On 21 Jun ITC was trading at 419.60. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 76800
On 20 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 0 which decreased total open position to 59200
On 19 Jun ITC was trading at 423.65. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 59200
On 18 Jun ITC was trading at 428.75. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 44800
On 14 Jun ITC was trading at 431.15. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 0
On 13 Jun ITC was trading at 430.30. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 40000
On 12 Jun ITC was trading at 432.30. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6400
On 11 Jun ITC was trading at 433.00. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 10 Jun ITC was trading at 436.90. The strike last trading price was 6.75, 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 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 0
On 6 Jun ITC was trading at 435.40. 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 0
On 5 Jun ITC was trading at 430.30. 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 0
On 4 Jun ITC was trading at 415.20. 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 0
On 3 Jun ITC was trading at 430.35. 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 0
On 31 May ITC was trading at 426.45. 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 0
On 30 May ITC was trading at 423.85. 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 0
On 29 May ITC was trading at 430.95. 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 0
On 28 May ITC was trading at 429.00. 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 0
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 0
On 24 May ITC was trading at 436.20. 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 0
On 23 May ITC was trading at 441.35. 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 0
On 22 May ITC was trading at 439.90. 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 0
On 21 May ITC was trading at 434.80. 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 0
On 17 May ITC was trading at 436.30. 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 0
On 16 May ITC was trading at 431.45. 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 0
On 15 May ITC was trading at 427.80. 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 0
On 14 May ITC was trading at 429.70. 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 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 425.50 | 41.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Jul | 429.05 | 41.4 | - | 0 | 0 | 0 | |
| 28 Jun | 424.90 | 41.4 | - | 0 | 0 | 0 | |
| 27 Jun | 425.60 | 41.4 | - | 0 | 0 | 0 | |
| 26 Jun | 423.95 | 41.4 | - | 0 | 0 | 0 | |
| 25 Jun | 423.30 | 41.4 | - | 1,600 | 0 | 9,600 | |
| 24 Jun | 423.30 | 33.05 | - | 0 | 0 | 0 | |
| 21 Jun | 419.60 | 33.05 | - | 0 | 0 | 0 | |
| 20 Jun | 423.30 | 33.05 | - | 0 | 0 | 0 | |
| 19 Jun | 423.65 | 33.05 | - | 0 | 0 | 0 | |
| 18 Jun | 428.75 | 33.05 | - | 0 | 0 | 0 | |
| 14 Jun | 431.15 | 33.05 | - | 0 | 6,400 | 0 | |
| 13 Jun | 430.30 | 33.05 | - | 8,000 | 0 | 3,200 | |
| 12 Jun | 432.30 | 29.50 | - | 0 | 0 | 0 | |
| 11 Jun | 433.00 | 29.50 | - | 0 | 3,200 | 0 | |
| 10 Jun | 436.90 | 29.50 | - | 3,200 | 0 | 0 | |
| 7 Jun | 439.15 | 31.30 | - | 0 | 0 | 0 | |
| 6 Jun | 435.40 | 31.30 | - | 0 | 0 | 0 | |
| 5 Jun | 430.30 | 31.30 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 31.30 | - | 0 | 0 | 0 | |
| 3 Jun | 430.35 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 426.45 | 0.00 | - | 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 465 expiring on 25JUL2024
Delta for 465 PE is -
Historical price for 465 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 41.4, 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 41.4, 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 Jun ITC was trading at 424.90. The strike last trading price was 41.4, 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 Jun ITC was trading at 425.60. The strike last trading price was 41.4, 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 26 Jun ITC was trading at 423.95. The strike last trading price was 41.4, 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 41.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 24 Jun ITC was trading at 423.30. The strike last trading price was 33.05, 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 33.05, 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 33.05, 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 33.05, 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 33.05, 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 33.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 0
On 13 Jun ITC was trading at 430.30. The strike last trading price was 33.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 12 Jun ITC was trading at 432.30. The strike last trading price was 29.50, 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 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 10 Jun ITC was trading at 436.90. The strike last trading price was 29.50, 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 31.30, 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 31.30, 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 31.30, 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 31.30, 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 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 31 May ITC was trading at 426.45. 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 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