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 | 0.5 | -0.25 | - | 1,87,200 | 17,600 | 4,80,000 | |||
| 1 Jul | 429.05 | 0.75 | - | 3,13,600 | 91,200 | 4,62,400 | ||||
| 28 Jun | 424.90 | 0.6 | - | 4,43,200 | 2,59,200 | 3,71,200 | ||||
| 27 Jun | 425.60 | 0.9 | - | 73,600 | 8,000 | 1,12,000 | ||||
| 26 Jun | 423.95 | 1 | - | 46,400 | 0 | 1,04,000 | ||||
| 25 Jun | 423.30 | 1.1 | - | 70,400 | 32,000 | 1,04,000 | ||||
| 24 Jun | 423.30 | 1.3 | - | 6,400 | -1,600 | 72,000 | ||||
| 21 Jun | 419.60 | 1.30 | - | 9,600 | -1,600 | 72,000 | ||||
| 20 Jun | 423.30 | 1.65 | - | 25,600 | 12,800 | 73,600 | ||||
| 19 Jun | 423.65 | 1.70 | - | 40,000 | 14,400 | 60,800 | ||||
| 18 Jun | 428.75 | 1.65 | - | 19,200 | 14,400 | 44,800 | ||||
| 14 Jun | 431.15 | 2.20 | - | 25,600 | 1,600 | 30,400 | ||||
| 13 Jun | 430.30 | 2.15 | - | 8,000 | 1,600 | 25,600 | ||||
| 12 Jun | 432.30 | 3.20 | - | 0 | 19,200 | 0 | ||||
| 11 Jun | 433.00 | 3.20 | - | 24,000 | 17,600 | 22,400 | ||||
| 10 Jun | 436.90 | 4.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 439.15 | 4.75 | - | 1,600 | 4,800 | 4,800 | ||||
| 6 Jun | 435.40 | 3.85 | - | 0 | 3,200 | 0 | ||||
|
|
||||||||||
| 5 Jun | 430.30 | 3.85 | - | 0 | 3,200 | 0 | ||||
| 4 Jun | 415.20 | 3.85 | - | 3,200 | 3,200 | 3,200 | ||||
| 3 Jun | 430.35 | 3.50 | - | 0 | 1,600 | 0 | ||||
| 31 May | 426.45 | 3.50 | - | 1,600 | 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 475 expiring on 25JUL2024
Delta for 475 CE is -
Historical price for 475 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 480000
On 1 Jul ITC was trading at 429.05. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 462400
On 28 Jun ITC was trading at 424.90. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 259200 which increased total open position to 371200
On 27 Jun ITC was trading at 425.60. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 112000
On 26 Jun ITC was trading at 423.95. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104000
On 25 Jun ITC was trading at 423.30. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 104000
On 24 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 -1600 which decreased total open position to 72000
On 21 Jun ITC was trading at 419.60. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 72000
On 20 Jun ITC was trading at 423.30. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 73600
On 19 Jun ITC was trading at 423.65. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 60800
On 18 Jun ITC was trading at 428.75. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 44800
On 14 Jun ITC was trading at 431.15. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 30400
On 13 Jun ITC was trading at 430.30. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 25600
On 12 Jun ITC was trading at 432.30. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 0
On 11 Jun ITC was trading at 433.00. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 22400
On 10 Jun ITC was trading at 436.90. The strike last trading price was 4.75, 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 4.75, 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 6 Jun ITC was trading at 435.40. The strike last trading price was 3.85, 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 5 Jun ITC was trading at 430.30. The strike last trading price was 3.85, 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 4 Jun ITC was trading at 415.20. The strike last trading price was 3.85, 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 3 Jun ITC was trading at 430.35. The strike last trading price was 3.50, 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 31 May ITC was trading at 426.45. The strike last trading price was 3.50, 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 425.50 | 47 | 0.00 | - | 0 | 0 | 0 |
| 1 Jul | 429.05 | 47 | - | 0 | 0 | 0 | |
| 28 Jun | 424.90 | 47 | - | 1,600 | 0 | 0 | |
| 27 Jun | 425.60 | 38.2 | - | 0 | 0 | 0 | |
| 26 Jun | 423.95 | 38.2 | - | 0 | 0 | 0 | |
| 25 Jun | 423.30 | 38.2 | - | 0 | 0 | 0 | |
| 24 Jun | 423.30 | 38.2 | - | 0 | 0 | 0 | |
| 21 Jun | 419.60 | 38.20 | - | 0 | 0 | 0 | |
| 20 Jun | 423.30 | 38.20 | - | 0 | 0 | 0 | |
| 19 Jun | 423.65 | 38.20 | - | 0 | 0 | 0 | |
| 18 Jun | 428.75 | 38.20 | - | 0 | 0 | 0 | |
| 14 Jun | 431.15 | 38.20 | - | 0 | 0 | 0 | |
| 13 Jun | 430.30 | 38.20 | - | 0 | 0 | 0 | |
| 12 Jun | 432.30 | 38.20 | - | 0 | 0 | 0 | |
| 11 Jun | 433.00 | 38.20 | - | 0 | 0 | 0 | |
| 10 Jun | 436.90 | 38.20 | - | 0 | 0 | 0 | |
| 7 Jun | 439.15 | 38.20 | - | 0 | 0 | 0 | |
| 6 Jun | 435.40 | 38.20 | - | 0 | 0 | 0 | |
| 5 Jun | 430.30 | 38.20 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 38.20 | - | 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 475 expiring on 25JUL2024
Delta for 475 PE is -
Historical price for 475 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 47, 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 47, 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 47, 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 38.2, 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 38.2, 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 38.2, 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 Jun ITC was trading at 423.30. The strike last trading price was 38.2, 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 38.20, 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 38.20, 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 38.20, 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 38.20, 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 38.20, 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 38.20, 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 38.20, 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 38.20, 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 38.20, 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 38.20, 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 38.20, 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 38.20, 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 38.20, 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