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 | 0.45 | -0.15 | - | 12,27,200 | -1,24,800 | 13,61,600 | |||
| 1 Jul | 429.05 | 0.6 | - | 11,21,600 | 96,000 | 14,86,400 | ||||
| 28 Jun | 424.90 | 0.5 | - | 8,73,600 | 2,64,000 | 13,90,400 | ||||
| 27 Jun | 425.60 | 0.8 | - | 6,75,200 | 2,20,800 | 11,26,400 | ||||
| 26 Jun | 423.95 | 0.8 | - | 3,42,400 | 67,200 | 9,04,000 | ||||
| 25 Jun | 423.30 | 0.95 | - | 3,61,600 | 35,200 | 8,36,800 | ||||
| 24 Jun | 423.30 | 1.05 | - | 2,83,200 | -1,600 | 8,00,000 | ||||
| 21 Jun | 419.60 | 1.25 | - | 1,16,800 | 32,000 | 8,00,000 | ||||
| 20 Jun | 423.30 | 1.40 | - | 1,02,400 | 11,200 | 7,68,000 | ||||
| 19 Jun | 423.65 | 1.30 | - | 2,94,400 | 1,04,000 | 7,56,800 | ||||
| 18 Jun | 428.75 | 1.40 | - | 2,24,000 | 78,400 | 6,56,000 | ||||
| 14 Jun | 431.15 | 2.00 | - | 2,62,400 | 2,04,800 | 5,77,600 | ||||
| 13 Jun | 430.30 | 2.00 | - | 1,18,400 | 99,200 | 3,71,200 | ||||
| 12 Jun | 432.30 | 2.40 | - | 1,52,000 | -12,800 | 2,72,000 | ||||
| 11 Jun | 433.00 | 2.80 | - | 48,000 | 20,800 | 2,84,800 | ||||
| 10 Jun | 436.90 | 3.70 | - | 44,800 | 27,200 | 2,67,200 | ||||
| 7 Jun | 439.15 | 4.50 | - | 33,600 | 6,400 | 2,41,600 | ||||
| 6 Jun | 435.40 | 5.00 | - | 1,26,400 | 96,000 | 2,35,200 | ||||
| 5 Jun | 430.30 | 4.00 | - | 97,600 | 40,000 | 1,39,200 | ||||
| 4 Jun | 415.20 | 2.40 | - | 30,400 | 1,600 | 99,200 | ||||
| 3 Jun | 430.35 | 3.95 | - | 96,000 | 40,000 | 97,600 | ||||
| 31 May | 426.45 | 2.90 | - | 20,800 | 6,400 | 57,600 | ||||
| 30 May | 423.85 | 4.40 | - | 28,800 | -1,600 | 51,200 | ||||
| 29 May | 430.95 | 6.00 | - | 33,600 | 16,000 | 52,800 | ||||
| 28 May | 429.00 | 6.70 | - | 6,400 | 0 | 36,800 | ||||
| 27 May | 431.50 | 7.85 | - | 11,200 | -4,800 | 36,800 | ||||
| 24 May | 436.20 | 8.45 | - | 33,600 | 17,600 | 44,800 | ||||
| 23 May | 441.35 | 8.90 | - | 30,400 | 6,400 | 27,200 | ||||
| 22 May | 439.90 | 7.70 | - | 3,200 | 0 | 19,200 | ||||
| 21 May | 434.80 | 8.00 | - | 8,000 | 1,600 | 17,600 | ||||
| 17 May | 436.30 | 6.95 | - | 6,400 | 3,200 | 16,000 | ||||
|
|
||||||||||
| 16 May | 431.45 | 5.55 | - | 8,000 | 6,400 | 12,800 | ||||
| 15 May | 427.80 | 6.00 | - | 1,600 | 0 | 4,800 | ||||
| 14 May | 429.70 | 6.60 | - | 1,600 | 4,800 | 4,800 | ||||
For ITC LTD - strike price 480 expiring on 25JUL2024
Delta for 480 CE is -
Historical price for 480 CE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -124800 which decreased total open position to 1361600
On 1 Jul ITC was trading at 429.05. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 1486400
On 28 Jun ITC was trading at 424.90. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 1390400
On 27 Jun ITC was trading at 425.60. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 220800 which increased total open position to 1126400
On 26 Jun ITC was trading at 423.95. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 904000
On 25 Jun ITC was trading at 423.30. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 836800
On 24 Jun ITC was trading at 423.30. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 800000
On 21 Jun ITC was trading at 419.60. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 800000
On 20 Jun ITC was trading at 423.30. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 768000
On 19 Jun ITC was trading at 423.65. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 756800
On 18 Jun ITC was trading at 428.75. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 656000
On 14 Jun ITC was trading at 431.15. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 204800 which increased total open position to 577600
On 13 Jun ITC was trading at 430.30. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 99200 which increased total open position to 371200
On 12 Jun ITC was trading at 432.30. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 272000
On 11 Jun ITC was trading at 433.00. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 284800
On 10 Jun ITC was trading at 436.90. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 267200
On 7 Jun ITC was trading at 439.15. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 241600
On 6 Jun ITC was trading at 435.40. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 235200
On 5 Jun ITC was trading at 430.30. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 139200
On 4 Jun ITC was trading at 415.20. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 99200
On 3 Jun ITC was trading at 430.35. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 97600
On 31 May ITC was trading at 426.45. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 57600
On 30 May ITC was trading at 423.85. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 51200
On 29 May ITC was trading at 430.95. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 52800
On 28 May ITC was trading at 429.00. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36800
On 27 May ITC was trading at 431.50. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 36800
On 24 May ITC was trading at 436.20. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 44800
On 23 May ITC was trading at 441.35. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 27200
On 22 May ITC was trading at 439.90. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 21 May ITC was trading at 434.80. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 17600
On 17 May ITC was trading at 436.30. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 16000
On 16 May ITC was trading at 431.45. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 12800
On 15 May ITC was trading at 427.80. The strike last trading price was 6.00, 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 14 May ITC was trading at 429.70. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 425.50 | 51.3 | 0.00 | - | 0 | 2,54,400 | 0 |
| 1 Jul | 429.05 | 51.3 | - | 3,200 | 2,54,400 | 2,54,400 | |
| 28 Jun | 424.90 | 52 | - | 0 | 2,04,800 | 0 | |
| 27 Jun | 425.60 | 52 | - | 2,12,800 | 2,04,800 | 2,56,000 | |
| 26 Jun | 423.95 | 52.6 | - | 25,600 | 22,400 | 49,600 | |
| 25 Jun | 423.30 | 55 | - | 16,000 | 14,400 | 27,200 | |
| 24 Jun | 423.30 | 54 | - | 3,200 | 1,600 | 11,200 | |
| 21 Jun | 419.60 | 57.00 | - | 9,600 | 8,000 | 8,000 | |
| 20 Jun | 423.30 | 41.85 | - | 0 | 0 | 0 | |
| 19 Jun | 423.65 | 41.85 | - | 0 | 0 | 0 | |
| 18 Jun | 428.75 | 41.85 | - | 0 | 0 | 0 | |
| 14 Jun | 431.15 | 41.85 | - | 0 | 0 | 0 | |
| 13 Jun | 430.30 | 41.85 | - | 0 | 0 | 0 | |
| 12 Jun | 432.30 | 41.85 | - | 0 | 0 | 0 | |
| 11 Jun | 433.00 | 41.85 | - | 0 | 0 | 0 | |
| 10 Jun | 436.90 | 41.85 | - | 0 | 0 | 0 | |
| 7 Jun | 439.15 | 41.85 | - | 0 | 0 | 0 | |
| 6 Jun | 435.40 | 41.85 | - | 0 | 0 | 0 | |
| 5 Jun | 430.30 | 41.85 | - | 0 | 0 | 0 | |
| 4 Jun | 415.20 | 41.85 | - | 0 | 0 | 0 | |
| 3 Jun | 430.35 | 41.85 | - | 0 | 0 | 0 | |
| 31 May | 426.45 | 41.85 | - | 0 | 0 | 0 | |
| 30 May | 423.85 | 41.85 | - | 0 | 0 | 0 | |
| 29 May | 430.95 | 41.85 | - | 0 | 0 | 0 | |
| 28 May | 429.00 | 41.85 | - | 0 | 0 | 0 | |
| 27 May | 431.50 | 41.85 | - | 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 480 expiring on 25JUL2024
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 2 Jul ITC was trading at 425.50. The strike last trading price was 51.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 254400 which increased total open position to 0
On 1 Jul ITC was trading at 429.05. The strike last trading price was 51.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 254400 which increased total open position to 254400
On 28 Jun ITC was trading at 424.90. The strike last trading price was 52, which was lower than the previous day. The implied volatity was -, the open interest changed by 204800 which increased total open position to 0
On 27 Jun ITC was trading at 425.60. The strike last trading price was 52, which was lower than the previous day. The implied volatity was -, the open interest changed by 204800 which increased total open position to 256000
On 26 Jun ITC was trading at 423.95. The strike last trading price was 52.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 49600
On 25 Jun ITC was trading at 423.30. The strike last trading price was 55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 27200
On 24 Jun ITC was trading at 423.30. The strike last trading price was 54, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11200
On 21 Jun ITC was trading at 419.60. The strike last trading price was 57.00, 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 20 Jun ITC was trading at 423.30. The strike last trading price was 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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 41.85, 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