ITC
Itc Ltd
Historical option data for ITC
14 Nov 2024 09:23 AM IST
| ITC 28NOV2024 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.34
Theta: -0.24
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 471.85 | 3.45 | -0.20 | 16.54 | 250 | -24 | 2,905 | |||
| 13 Nov | 472.20 | 3.65 | -0.05 | 16.15 | 6,748 | 171 | 2,967 | |||
| 12 Nov | 472.85 | 3.7 | -2.25 | 15.65 | 5,165 | 501 | 2,802 | |||
| 11 Nov | 476.95 | 5.95 | -1.05 | 15.04 | 5,355 | 218 | 2,298 | |||
| 8 Nov | 478.05 | 7 | -1.05 | 14.03 | 3,811 | 150 | 2,078 | |||
| 7 Nov | 477.90 | 8.05 | -2.85 | 16.78 | 3,402 | 632 | 1,925 | |||
| 6 Nov | 481.10 | 10.9 | -0.15 | 17.59 | 4,239 | 336 | 1,300 | |||
| 5 Nov | 480.20 | 11.05 | -3.55 | 18.61 | 3,267 | 395 | 983 | |||
| 4 Nov | 484.60 | 14.6 | -2.05 | 19.99 | 1,607 | 214 | 588 | |||
| 1 Nov | 490.30 | 16.65 | -0.85 | 15.72 | 67 | -14 | 373 | |||
| 31 Oct | 488.80 | 17.5 | -1.45 | - | 440 | 58 | 390 | |||
| 30 Oct | 491.55 | 18.95 | 2.30 | - | 347 | -64 | 333 | |||
| 29 Oct | 487.95 | 16.65 | 1.90 | - | 677 | -29 | 399 | |||
| 28 Oct | 484.15 | 14.75 | 0.10 | - | 1,038 | 36 | 433 | |||
| 25 Oct | 482.30 | 14.65 | 5.65 | - | 2,247 | -336 | 397 | |||
| 24 Oct | 471.70 | 9 | -5.50 | - | 1,622 | 476 | 729 | |||
| 23 Oct | 480.35 | 14.5 | -1.50 | - | 352 | 128 | 252 | |||
| 22 Oct | 481.80 | 16 | 0.55 | - | 224 | 17 | 123 | |||
| 21 Oct | 483.65 | 15.45 | -2.70 | - | 170 | 26 | 104 | |||
| 18 Oct | 486.70 | 18.15 | -0.85 | - | 212 | 59 | 79 | |||
| 17 Oct | 488.90 | 19 | -4.00 | - | 3 | 0 | 20 | |||
| 16 Oct | 493.20 | 23 | -1.70 | - | 10 | 5 | 19 | |||
| 15 Oct | 498.55 | 24.7 | 0.00 | - | 0 | 12 | 0 | |||
| 14 Oct | 496.95 | 24.7 | 4.90 | - | 15 | 10 | 12 | |||
| 11 Oct | 488.20 | 19.8 | -1.45 | - | 1 | 0 | 1 | |||
| 10 Oct | 492.05 | 21.25 | -22.05 | - | 1 | 0 | 0 | |||
| 9 Oct | 491.70 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 507.95 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 510.20 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 503.55 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 512.75 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 516.20 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 518.15 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Sept | 522.70 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 515.25 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 513.60 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 511.75 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 501.70 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 509.40 | 43.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 510.05 | 43.3 | - | 0 | 0 | 0 | ||||
For Itc Ltd - strike price 480 expiring on 28NOV2024
Delta for 480 CE is 0.34
Historical price for 480 CE is as follows
On 14 Nov ITC was trading at 471.85. The strike last trading price was 3.45, which was -0.20 lower than the previous day. The implied volatity was 16.54, the open interest changed by -24 which decreased total open position to 2905
On 13 Nov ITC was trading at 472.20. The strike last trading price was 3.65, which was -0.05 lower than the previous day. The implied volatity was 16.15, the open interest changed by 171 which increased total open position to 2967
On 12 Nov ITC was trading at 472.85. The strike last trading price was 3.7, which was -2.25 lower than the previous day. The implied volatity was 15.65, the open interest changed by 501 which increased total open position to 2802
On 11 Nov ITC was trading at 476.95. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was 15.04, the open interest changed by 218 which increased total open position to 2298
On 8 Nov ITC was trading at 478.05. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 14.03, the open interest changed by 150 which increased total open position to 2078
On 7 Nov ITC was trading at 477.90. The strike last trading price was 8.05, which was -2.85 lower than the previous day. The implied volatity was 16.78, the open interest changed by 632 which increased total open position to 1925
On 6 Nov ITC was trading at 481.10. The strike last trading price was 10.9, which was -0.15 lower than the previous day. The implied volatity was 17.59, the open interest changed by 336 which increased total open position to 1300
On 5 Nov ITC was trading at 480.20. The strike last trading price was 11.05, which was -3.55 lower than the previous day. The implied volatity was 18.61, the open interest changed by 395 which increased total open position to 983
On 4 Nov ITC was trading at 484.60. The strike last trading price was 14.6, which was -2.05 lower than the previous day. The implied volatity was 19.99, the open interest changed by 214 which increased total open position to 588
On 1 Nov ITC was trading at 490.30. The strike last trading price was 16.65, which was -0.85 lower than the previous day. The implied volatity was 15.72, the open interest changed by -14 which decreased total open position to 373
On 31 Oct ITC was trading at 488.80. The strike last trading price was 17.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 18.95, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ITC was trading at 487.95. The strike last trading price was 16.65, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ITC was trading at 484.15. The strike last trading price was 14.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ITC was trading at 482.30. The strike last trading price was 14.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ITC was trading at 471.70. The strike last trading price was 9, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ITC was trading at 480.35. The strike last trading price was 14.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ITC was trading at 481.80. The strike last trading price was 16, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ITC was trading at 483.65. The strike last trading price was 15.45, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ITC was trading at 486.70. The strike last trading price was 18.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ITC was trading at 488.90. The strike last trading price was 19, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ITC was trading at 493.20. The strike last trading price was 23, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ITC was trading at 498.55. The strike last trading price was 24.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ITC was trading at 496.95. The strike last trading price was 24.7, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ITC was trading at 488.20. The strike last trading price was 19.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 21.25, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ITC was trading at 491.70. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ITC was trading at 507.95. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ITC was trading at 510.20. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ITC was trading at 503.55. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ITC was trading at 512.75. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ITC was trading at 516.20. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ITC was trading at 518.15. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ITC was trading at 522.70. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept ITC was trading at 515.25. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept ITC was trading at 513.60. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept ITC was trading at 511.75. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept ITC was trading at 501.70. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept ITC was trading at 509.40. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ITC was trading at 510.05. The strike last trading price was 43.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ITC 28NOV2024 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.35
Theta: -0.14
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 471.85 | 10.3 | -0.35 | 18.07 | 88 | -20 | 1,422 |
| 13 Nov | 472.20 | 10.65 | -0.45 | 18.84 | 1,927 | -234 | 1,449 |
| 12 Nov | 472.85 | 11.1 | 3.30 | 19.66 | 1,576 | -85 | 1,688 |
| 11 Nov | 476.95 | 7.8 | 0.60 | 18.39 | 2,429 | 66 | 1,773 |
| 8 Nov | 478.05 | 7.2 | -1.10 | 17.68 | 2,251 | -78 | 1,713 |
| 7 Nov | 477.90 | 8.3 | 1.75 | 18.97 | 2,668 | 57 | 1,787 |
| 6 Nov | 481.10 | 6.55 | -1.65 | 18.64 | 3,127 | 232 | 1,736 |
| 5 Nov | 480.20 | 8.2 | 1.35 | 20.97 | 4,414 | 230 | 1,513 |
| 4 Nov | 484.60 | 6.85 | 0.95 | 21.38 | 3,487 | 163 | 1,293 |
| 1 Nov | 490.30 | 5.9 | 0.25 | 21.79 | 147 | 42 | 1,133 |
| 31 Oct | 488.80 | 5.65 | 0.80 | - | 1,868 | 77 | 1,090 |
| 30 Oct | 491.55 | 4.85 | -1.00 | - | 1,116 | 129 | 1,014 |
| 29 Oct | 487.95 | 5.85 | -2.20 | - | 837 | 61 | 885 |
| 28 Oct | 484.15 | 8.05 | -0.90 | - | 877 | 86 | 827 |
| 25 Oct | 482.30 | 8.95 | -6.45 | - | 2,536 | 95 | 741 |
| 24 Oct | 471.70 | 15.4 | 4.55 | - | 832 | 139 | 640 |
| 23 Oct | 480.35 | 10.85 | 1.40 | - | 323 | 80 | 500 |
| 22 Oct | 481.80 | 9.45 | 0.30 | - | 183 | -3 | 420 |
| 21 Oct | 483.65 | 9.15 | 2.35 | - | 224 | 28 | 422 |
| 18 Oct | 486.70 | 6.8 | 0.90 | - | 318 | 43 | 394 |
| 17 Oct | 488.90 | 5.9 | 1.05 | - | 189 | 87 | 343 |
| 16 Oct | 493.20 | 4.85 | 1.40 | - | 130 | 22 | 254 |
| 15 Oct | 498.55 | 3.45 | -0.50 | - | 40 | 13 | 231 |
| 14 Oct | 496.95 | 3.95 | -2.85 | - | 77 | 6 | 219 |
| 11 Oct | 488.20 | 6.8 | 1.35 | - | 42 | 2 | 212 |
| 10 Oct | 492.05 | 5.45 | -1.05 | - | 64 | 25 | 210 |
| 9 Oct | 491.70 | 6.5 | 4.35 | - | 231 | -40 | 185 |
| 8 Oct | 507.95 | 2.15 | -0.15 | - | 470 | -11 | 225 |
| 7 Oct | 510.20 | 2.3 | -1.90 | - | 766 | 194 | 235 |
| 4 Oct | 503.55 | 4.2 | 1.30 | - | 342 | 27 | 41 |
| 3 Oct | 512.75 | 2.9 | 0.70 | - | 93 | 5 | 14 |
| 1 Oct | 516.20 | 2.2 | -0.10 | - | 2 | 1 | 9 |
| 30 Sept | 518.15 | 2.3 | 0.05 | - | 40 | 0 | 8 |
| 27 Sept | 522.70 | 2.25 | -1.75 | - | 62 | 3 | 7 |
| 24 Sept | 515.25 | 4 | -2.05 | - | 2 | 1 | 3 |
| 10 Sept | 513.60 | 6.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 511.75 | 6.05 | -2.45 | - | 1 | 0 | 2 |
| 6 Sept | 501.70 | 8.5 | 2.05 | - | 1 | 0 | 1 |
| 3 Sept | 509.40 | 6.45 | -0.05 | - | 1 | 0 | 1 |
| 2 Sept | 510.05 | 6.5 | - | 1 | 0 | 0 | |
For Itc Ltd - strike price 480 expiring on 28NOV2024
Delta for 480 PE is -0.64
Historical price for 480 PE is as follows
On 14 Nov ITC was trading at 471.85. The strike last trading price was 10.3, which was -0.35 lower than the previous day. The implied volatity was 18.07, the open interest changed by -20 which decreased total open position to 1422
On 13 Nov ITC was trading at 472.20. The strike last trading price was 10.65, which was -0.45 lower than the previous day. The implied volatity was 18.84, the open interest changed by -234 which decreased total open position to 1449
On 12 Nov ITC was trading at 472.85. The strike last trading price was 11.1, which was 3.30 higher than the previous day. The implied volatity was 19.66, the open interest changed by -85 which decreased total open position to 1688
On 11 Nov ITC was trading at 476.95. The strike last trading price was 7.8, which was 0.60 higher than the previous day. The implied volatity was 18.39, the open interest changed by 66 which increased total open position to 1773
On 8 Nov ITC was trading at 478.05. The strike last trading price was 7.2, which was -1.10 lower than the previous day. The implied volatity was 17.68, the open interest changed by -78 which decreased total open position to 1713
On 7 Nov ITC was trading at 477.90. The strike last trading price was 8.3, which was 1.75 higher than the previous day. The implied volatity was 18.97, the open interest changed by 57 which increased total open position to 1787
On 6 Nov ITC was trading at 481.10. The strike last trading price was 6.55, which was -1.65 lower than the previous day. The implied volatity was 18.64, the open interest changed by 232 which increased total open position to 1736
On 5 Nov ITC was trading at 480.20. The strike last trading price was 8.2, which was 1.35 higher than the previous day. The implied volatity was 20.97, the open interest changed by 230 which increased total open position to 1513
On 4 Nov ITC was trading at 484.60. The strike last trading price was 6.85, which was 0.95 higher than the previous day. The implied volatity was 21.38, the open interest changed by 163 which increased total open position to 1293
On 1 Nov ITC was trading at 490.30. The strike last trading price was 5.9, which was 0.25 higher than the previous day. The implied volatity was 21.79, the open interest changed by 42 which increased total open position to 1133
On 31 Oct ITC was trading at 488.80. The strike last trading price was 5.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 4.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ITC was trading at 487.95. The strike last trading price was 5.85, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ITC was trading at 484.15. The strike last trading price was 8.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ITC was trading at 482.30. The strike last trading price was 8.95, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ITC was trading at 471.70. The strike last trading price was 15.4, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ITC was trading at 480.35. The strike last trading price was 10.85, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ITC was trading at 481.80. The strike last trading price was 9.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ITC was trading at 483.65. The strike last trading price was 9.15, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ITC was trading at 486.70. The strike last trading price was 6.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ITC was trading at 488.90. The strike last trading price was 5.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ITC was trading at 493.20. The strike last trading price was 4.85, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ITC was trading at 498.55. The strike last trading price was 3.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ITC was trading at 496.95. The strike last trading price was 3.95, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ITC was trading at 488.20. The strike last trading price was 6.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ITC was trading at 491.70. The strike last trading price was 6.5, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ITC was trading at 507.95. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ITC was trading at 510.20. The strike last trading price was 2.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ITC was trading at 503.55. The strike last trading price was 4.2, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ITC was trading at 512.75. The strike last trading price was 2.9, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ITC was trading at 516.20. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ITC was trading at 518.15. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ITC was trading at 522.70. The strike last trading price was 2.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept ITC was trading at 515.25. The strike last trading price was 4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept ITC was trading at 513.60. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept ITC was trading at 511.75. The strike last trading price was 6.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept ITC was trading at 501.70. The strike last trading price was 8.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept ITC was trading at 509.40. The strike last trading price was 6.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ITC was trading at 510.05. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
