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 | 0.65 | -0.30 | - | 16,97,600 | 1,600 | 12,83,200 | |||
| 1 Jul | 429.05 | 0.95 | - | 21,71,200 | 1,26,400 | 12,81,600 | ||||
| 28 Jun | 424.90 | 0.8 | - | 11,05,600 | 72,000 | 11,55,200 | ||||
| 27 Jun | 425.60 | 1.1 | - | 8,78,400 | 4,64,000 | 10,83,200 | ||||
| 26 Jun | 423.95 | 1.15 | - | 2,91,200 | 49,600 | 6,20,800 | ||||
| 25 Jun | 423.30 | 1.3 | - | 1,00,800 | -6,400 | 5,71,200 | ||||
| 24 Jun | 423.30 | 1.5 | - | 2,14,400 | 32,000 | 5,74,400 | ||||
| 21 Jun | 419.60 | 1.65 | - | 2,11,200 | 28,800 | 5,45,600 | ||||
| 20 Jun | 423.30 | 1.90 | - | 1,26,400 | 73,600 | 5,16,800 | ||||
| 19 Jun | 423.65 | 1.90 | - | 2,20,800 | 22,400 | 4,43,200 | ||||
| 18 Jun | 428.75 | 2.05 | - | 4,17,600 | 1,12,000 | 4,20,800 | ||||
| 14 Jun | 431.15 | 2.60 | - | 2,16,000 | 88,000 | 3,08,800 | ||||
| 13 Jun | 430.30 | 2.55 | - | 48,000 | 14,400 | 2,19,200 | ||||
| 12 Jun | 432.30 | 3.15 | - | 1,26,400 | 30,400 | 2,08,000 | ||||
| 11 Jun | 433.00 | 3.70 | - | 1,21,600 | 52,800 | 1,84,000 | ||||
| 10 Jun | 436.90 | 4.80 | - | 64,000 | 52,800 | 1,28,000 | ||||
| 7 Jun | 439.15 | 5.70 | - | 75,200 | 54,400 | 68,800 | ||||
| 6 Jun | 435.40 | 6.55 | - | 8,000 | 4,800 | 14,400 | ||||
| 5 Jun | 430.30 | 4.75 | - | 8,000 | 3,200 | 9,600 | ||||
| 4 Jun | 415.20 | 4.00 | - | 1,600 | 1,600 | 6,400 | ||||
| 3 Jun | 430.35 | 3.30 | - | 1,600 | 0 | 4,800 | ||||
| 31 May | 426.45 | 5.00 | - | 6,400 | 0 | 4,800 | ||||
| 30 May | 423.85 | 5.05 | - | 4,800 | 4,800 | 4,800 | ||||
| 29 May | 430.95 | 8.45 | - | 0 | 1,600 | 0 | ||||
| 28 May | 429.00 | 8.45 | - | 3,200 | 1,600 | 4,800 | ||||
| 27 May | 431.50 | 9.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 May | 436.20 | 9.90 | - | 0 | 0 | 0 | ||||
| 23 May | 441.35 | 9.90 | - | 0 | 0 | 0 | ||||
| 22 May | 439.90 | 9.90 | - | 0 | 0 | 0 | ||||
| 21 May | 434.80 | 9.90 | - | 0 | 0 | 0 | ||||
| 17 May | 436.30 | 9.90 | - | 1,600 | 3,200 | 3,200 | ||||
| 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 470 expiring on 25JUL2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 0.65, 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 1283200
On 1 Jul ITC was trading at 429.05. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 126400 which increased total open position to 1281600
On 28 Jun ITC was trading at 424.90. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 1155200
On 27 Jun ITC was trading at 425.60. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 464000 which increased total open position to 1083200
On 26 Jun ITC was trading at 423.95. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 620800
On 25 Jun ITC was trading at 423.30. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 571200
On 24 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 32000 which increased total open position to 574400
On 21 Jun ITC was trading at 419.60. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 545600
On 20 Jun ITC was trading at 423.30. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 516800
On 19 Jun ITC was trading at 423.65. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 443200
On 18 Jun ITC was trading at 428.75. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 420800
On 14 Jun ITC was trading at 431.15. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 308800
On 13 Jun ITC was trading at 430.30. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 219200
On 12 Jun ITC was trading at 432.30. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 208000
On 11 Jun ITC was trading at 433.00. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 184000
On 10 Jun ITC was trading at 436.90. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 128000
On 7 Jun ITC was trading at 439.15. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 68800
On 6 Jun ITC was trading at 435.40. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 14400
On 5 Jun ITC was trading at 430.30. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 9600
On 4 Jun ITC was trading at 415.20. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6400
On 3 Jun ITC was trading at 430.35. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 31 May ITC was trading at 426.45. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 30 May ITC was trading at 423.85. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 29 May ITC was trading at 430.95. The strike last trading price was 8.45, 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 28 May ITC was trading at 429.00. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4800
On 27 May ITC was trading at 431.50. The strike last trading price was 9.90, 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 9.90, 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 9.90, 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 9.90, 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 9.90, 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 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
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 | 42.6 | 3.45 | - | 9,600 | 0 | 1,44,000 |
| 1 Jul | 429.05 | 39.15 | - | 4,800 | 0 | 1,44,000 | |
| 28 Jun | 424.90 | 42.25 | - | 9,600 | 0 | 1,44,000 | |
| 27 Jun | 425.60 | 43.15 | - | 64,000 | 62,400 | 1,44,000 | |
| 26 Jun | 423.95 | 44 | - | 84,800 | 51,200 | 86,400 | |
| 25 Jun | 423.30 | 45.5 | - | 4,800 | 1,600 | 35,200 | |
| 24 Jun | 423.30 | 45 | - | 4,800 | 3,200 | 32,000 | |
| 21 Jun | 419.60 | 46.00 | - | 6,400 | 4,800 | 27,200 | |
| 20 Jun | 423.30 | 42.50 | - | 4,800 | 11,200 | 19,200 | |
| 19 Jun | 423.65 | 42.40 | - | 17,600 | 8,000 | 8,000 | |
| 18 Jun | 428.75 | 34.65 | - | 0 | 0 | 0 | |
| 14 Jun | 431.15 | 34.65 | - | 0 | 0 | 0 | |
| 13 Jun | 430.30 | 34.65 | - | 0 | 0 | 0 | |
| 12 Jun | 432.30 | 34.65 | - | 0 | 0 | 0 | |
| 11 Jun | 433.00 | 34.65 | - | 0 | 0 | 0 | |
| 10 Jun | 436.90 | 34.65 | - | 0 | 0 | 0 | |
| 7 Jun | 439.15 | 34.65 | - | 0 | 0 | 0 | |
| 6 Jun | 435.40 | 34.65 | - | 0 | 0 | 0 | |
| 5 Jun | 430.30 | 34.65 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 34.65 | - | 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 470 expiring on 25JUL2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 42.6, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144000
On 1 Jul ITC was trading at 429.05. The strike last trading price was 39.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144000
On 28 Jun ITC was trading at 424.90. The strike last trading price was 42.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144000
On 27 Jun ITC was trading at 425.60. The strike last trading price was 43.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 144000
On 26 Jun ITC was trading at 423.95. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 86400
On 25 Jun ITC was trading at 423.30. The strike last trading price was 45.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 35200
On 24 Jun ITC was trading at 423.30. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 32000
On 21 Jun ITC was trading at 419.60. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 27200
On 20 Jun ITC was trading at 423.30. The strike last trading price was 42.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 19200
On 19 Jun ITC was trading at 423.65. The strike last trading price was 42.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 18 Jun ITC was trading at 428.75. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ITC was trading at 431.15. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ITC was trading at 430.30. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ITC was trading at 432.30. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ITC was trading at 433.00. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ITC was trading at 436.90. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ITC was trading at 439.15. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ITC was trading at 435.40. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ITC was trading at 430.30. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ITC was trading at 415.20. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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