ITC
Itc Ltd
Historical option data for ITC
16 Sep 2024 04:13 PM IST
| ITC 475 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 511.10 | 39.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 513.85 | 39.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 519.50 | 39.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 514.35 | 39.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 513.60 | 39.25 | 0.60 | 4,800 | 0 | 59,200 | ||||
| 9 Sept | 511.75 | 38.65 | 8.70 | 6,400 | -1,600 | 59,200 | ||||
| 6 Sept | 501.70 | 29.95 | -8.75 | 4,800 | 1,600 | 59,200 | ||||
| 5 Sept | 511.20 | 38.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 506.35 | 38.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 509.40 | 38.7 | 0.00 | 0 | 6,400 | 0 | ||||
| 2 Sept | 510.05 | 38.7 | 5.65 | 8,000 | 4,800 | 56,000 | ||||
| 30 Aug | 501.90 | 33.05 | -2.35 | 17,600 | 8,000 | 51,200 | ||||
| 29 Aug | 505.10 | 35.4 | -0.60 | 46,400 | 35,200 | 43,200 | ||||
| 28 Aug | 497.30 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 500.60 | 36 | 0.00 | 0 | 1,600 | 0 | ||||
| 26 Aug | 505.70 | 36 | 0.80 | 1,600 | 0 | 6,400 | ||||
| 23 Aug | 505.80 | 35.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 504.55 | 35.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 505.40 | 35.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 498.80 | 35.2 | 0.00 | 0 | 4,800 | 0 | ||||
| 19 Aug | 501.45 | 35.2 | 9.70 | 4,800 | 1,600 | 3,200 | ||||
| 16 Aug | 502.65 | 25.5 | -2.85 | 1,600 | 0 | 1,600 | ||||
| 14 Aug | 492.20 | 28.35 | 2.35 | 1,600 | 0 | 1,600 | ||||
| 13 Aug | 490.00 | 26 | 0.00 | 0 | -1,600 | 0 | ||||
| 12 Aug | 494.60 | 26 | -8.80 | 3,200 | 0 | 3,200 | ||||
|
|
||||||||||
| 9 Aug | 495.90 | 34.8 | 0.00 | 0 | 1,600 | 0 | ||||
| 8 Aug | 494.75 | 34.8 | 10.80 | 3,200 | 0 | 1,600 | ||||
| 7 Aug | 492.65 | 24 | 0.00 | 0 | 1,600 | 0 | ||||
| 6 Aug | 486.30 | 24 | -7.05 | 1,600 | 0 | 0 | ||||
| 5 Aug | 486.00 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 489.10 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 493.70 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 489.90 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 496.05 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 502.20 | 31.05 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 475 expiring on 26SEP2024
Delta for 475 CE is -
Historical price for 475 CE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 39.25, 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 Sept ITC was trading at 513.85. The strike last trading price was 39.25, 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 Sept ITC was trading at 519.50. The strike last trading price was 39.25, 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 11 Sept ITC was trading at 514.35. The strike last trading price was 39.25, 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 10 Sept ITC was trading at 513.60. The strike last trading price was 39.25, 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 59200
On 9 Sept ITC was trading at 511.75. The strike last trading price was 38.65, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 59200
On 6 Sept ITC was trading at 501.70. The strike last trading price was 29.95, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 59200
On 5 Sept ITC was trading at 511.20. The strike last trading price was 38.7, 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 38.7, 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 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 0
On 2 Sept ITC was trading at 510.05. The strike last trading price was 38.7, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 56000
On 30 Aug ITC was trading at 501.90. The strike last trading price was 33.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 51200
On 29 Aug ITC was trading at 505.10. The strike last trading price was 35.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 43200
On 28 Aug ITC was trading at 497.30. The strike last trading price was 36, 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 36, 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 26 Aug ITC was trading at 505.70. The strike last trading price was 36, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 23 Aug ITC was trading at 505.80. The strike last trading price was 35.2, 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 35.2, 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 35.2, 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 35.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 19 Aug ITC was trading at 501.45. The strike last trading price was 35.2, which was 9.70 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 25.5, which was -2.85 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 28.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 13 Aug ITC was trading at 490.00. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 12 Aug ITC was trading at 494.60. The strike last trading price was 26, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 9 Aug ITC was trading at 495.90. The strike last trading price was 34.8, 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 8 Aug ITC was trading at 494.75. The strike last trading price was 34.8, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 7 Aug ITC was trading at 492.65. The strike last trading price was 24, 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 6 Aug ITC was trading at 486.30. The strike last trading price was 24, which was -7.05 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ITC 475 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 511.10 | 0.25 | -0.05 | 1,26,400 | 49,600 | 6,81,600 |
| 13 Sept | 513.85 | 0.3 | 0.05 | 2,09,600 | -1,32,800 | 6,48,000 |
| 12 Sept | 519.50 | 0.25 | -0.15 | 2,73,600 | -1,42,400 | 7,92,000 |
| 11 Sept | 514.35 | 0.4 | -0.10 | 2,97,600 | 35,200 | 9,34,400 |
| 10 Sept | 513.60 | 0.5 | -0.35 | 4,08,000 | -72,000 | 9,02,400 |
| 9 Sept | 511.75 | 0.85 | -0.90 | 15,08,800 | -1,52,000 | 9,60,000 |
| 6 Sept | 501.70 | 1.75 | 0.90 | 21,82,400 | 5,08,800 | 11,48,800 |
| 5 Sept | 511.20 | 0.85 | -0.35 | 4,67,200 | 8,000 | 6,67,200 |
| 4 Sept | 506.35 | 1.2 | 0.10 | 6,06,400 | 22,400 | 6,62,400 |
| 3 Sept | 509.40 | 1.1 | -0.45 | 7,87,200 | -1,04,000 | 6,41,600 |
| 2 Sept | 510.05 | 1.55 | -0.10 | 10,09,600 | 80,000 | 7,50,400 |
| 30 Aug | 501.90 | 1.65 | -0.15 | 6,99,200 | 1,16,800 | 6,75,200 |
| 29 Aug | 505.10 | 1.8 | -0.70 | 9,24,800 | 2,46,400 | 5,58,400 |
| 28 Aug | 497.30 | 2.5 | 0.15 | 2,41,600 | 54,400 | 3,12,000 |
| 27 Aug | 500.60 | 2.35 | 0.50 | 2,17,600 | 1,05,600 | 2,44,800 |
| 26 Aug | 505.70 | 1.85 | -0.15 | 1,13,600 | 59,200 | 1,39,200 |
| 23 Aug | 505.80 | 2 | 0.00 | 76,800 | 25,600 | 78,400 |
| 22 Aug | 504.55 | 2 | -8.20 | 75,200 | 51,200 | 51,200 |
| 21 Aug | 505.40 | 10.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 498.80 | 10.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 10.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 10.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 10.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 10.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 10.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 10.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 10.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 10.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 10.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 10.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 10.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 10.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 10.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 10.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 10.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 10.2 | 0 | 0 | 0 | |
For Itc Ltd - strike price 475 expiring on 26SEP2024
Delta for 475 PE is -
Historical price for 475 PE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 681600
On 13 Sept ITC was trading at 513.85. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -132800 which decreased total open position to 648000
On 12 Sept ITC was trading at 519.50. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -142400 which decreased total open position to 792000
On 11 Sept ITC was trading at 514.35. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 934400
On 10 Sept ITC was trading at 513.60. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 902400
On 9 Sept ITC was trading at 511.75. The strike last trading price was 0.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -152000 which decreased total open position to 960000
On 6 Sept ITC was trading at 501.70. The strike last trading price was 1.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 508800 which increased total open position to 1148800
On 5 Sept ITC was trading at 511.20. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 667200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 662400
On 3 Sept ITC was trading at 509.40. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 641600
On 2 Sept ITC was trading at 510.05. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 750400
On 30 Aug ITC was trading at 501.90. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 116800 which increased total open position to 675200
On 29 Aug ITC was trading at 505.10. The strike last trading price was 1.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 246400 which increased total open position to 558400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 2.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 312000
On 27 Aug ITC was trading at 500.60. The strike last trading price was 2.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 244800
On 26 Aug ITC was trading at 505.70. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 139200
On 23 Aug ITC was trading at 505.80. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 78400
On 22 Aug ITC was trading at 504.55. The strike last trading price was 2, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 51200
On 21 Aug ITC was trading at 505.40. The strike last trading price was 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0