ITC
Itc Ltd
Historical option data for ITC
18 Oct 2024 10:24 AM IST
| ITC 485 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 479.95 | 6.3 | -4.60 | 26,89,600 | 3,47,200 | 9,26,400 | ||||
| 17 Oct | 488.90 | 10.9 | -2.80 | 8,35,200 | 2,16,000 | 5,85,600 | ||||
| 16 Oct | 493.20 | 13.7 | -2.85 | 3,50,400 | -33,600 | 3,69,600 | ||||
| 15 Oct | 498.55 | 16.55 | 0.20 | 3,50,400 | -60,800 | 4,03,200 | ||||
| 14 Oct | 496.95 | 16.35 | 4.70 | 15,34,400 | 1,47,200 | 4,64,000 | ||||
| 11 Oct | 488.20 | 11.65 | -3.70 | 11,63,200 | 1,34,400 | 3,16,800 | ||||
| 10 Oct | 492.05 | 15.35 | -0.55 | 7,42,400 | 89,600 | 1,88,800 | ||||
| 9 Oct | 491.70 | 15.9 | -12.30 | 1,85,600 | 62,400 | 97,600 | ||||
| 8 Oct | 507.95 | 28.2 | -2.75 | 4,800 | 1,600 | 33,600 | ||||
| 7 Oct | 510.20 | 30.95 | 4.30 | 11,200 | 3,200 | 30,400 | ||||
| 4 Oct | 503.55 | 26.65 | -7.45 | 33,600 | 17,600 | 24,000 | ||||
| 3 Oct | 512.75 | 34.1 | -0.95 | 3,200 | 1,600 | 6,400 | ||||
| 1 Oct | 516.20 | 35.05 | -0.70 | 1,600 | 0 | 3,200 | ||||
| 30 Sept | 518.15 | 35.75 | -5.00 | 6,400 | 1,600 | 4,800 | ||||
| 27 Sept | 522.70 | 40.75 | 0.00 | 0 | 1,600 | 0 | ||||
| 26 Sept | 522.75 | 40.75 | 8.45 | 1,600 | 0 | 1,600 | ||||
| 25 Sept | 517.55 | 32.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 515.25 | 32.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 516.95 | 32.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 514.40 | 32.3 | 0.00 | 0 | 1,600 | 0 | ||||
| 19 Sept | 508.25 | 32.3 | -2.50 | 1,600 | 0 | 0 | ||||
| 18 Sept | 507.35 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 507.75 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 511.10 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 513.85 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 519.50 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 514.35 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 513.60 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 511.75 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 501.70 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 511.20 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 506.35 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 509.40 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 510.05 | 34.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 501.90 | 34.8 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 485 expiring on 31OCT2024
Delta for 485 CE is -
Historical price for 485 CE is as follows
On 18 Oct ITC was trading at 479.95. The strike last trading price was 6.3, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 347200 which increased total open position to 926400
On 17 Oct ITC was trading at 488.90. The strike last trading price was 10.9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 585600
On 16 Oct ITC was trading at 493.20. The strike last trading price was 13.7, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 369600
On 15 Oct ITC was trading at 498.55. The strike last trading price was 16.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -60800 which decreased total open position to 403200
On 14 Oct ITC was trading at 496.95. The strike last trading price was 16.35, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 147200 which increased total open position to 464000
On 11 Oct ITC was trading at 488.20. The strike last trading price was 11.65, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 316800
On 10 Oct ITC was trading at 492.05. The strike last trading price was 15.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 89600 which increased total open position to 188800
On 9 Oct ITC was trading at 491.70. The strike last trading price was 15.9, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 97600
On 8 Oct ITC was trading at 507.95. The strike last trading price was 28.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 33600
On 7 Oct ITC was trading at 510.20. The strike last trading price was 30.95, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 30400
On 4 Oct ITC was trading at 503.55. The strike last trading price was 26.65, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 24000
On 3 Oct ITC was trading at 512.75. The strike last trading price was 34.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6400
On 1 Oct ITC was trading at 516.20. The strike last trading price was 35.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 30 Sept ITC was trading at 518.15. The strike last trading price was 35.75, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4800
On 27 Sept ITC was trading at 522.70. The strike last trading price was 40.75, 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 Sept ITC was trading at 522.75. The strike last trading price was 40.75, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 25 Sept ITC was trading at 517.55. The strike last trading price was 32.3, 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 24 Sept ITC was trading at 515.25. The strike last trading price was 32.3, 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 23 Sept ITC was trading at 516.95. The strike last trading price was 32.3, 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 Sept ITC was trading at 514.40. The strike last trading price was 32.3, 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 19 Sept ITC was trading at 508.25. The strike last trading price was 32.3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ITC was trading at 507.35. 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 0 which decreased total open position to 0
On 17 Sept ITC was trading at 507.75. 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 0 which decreased total open position to 0
On 16 Sept ITC was trading at 511.10. 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 0 which decreased total open position to 0
On 13 Sept ITC was trading at 513.85. 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 0 which decreased total open position to 0
On 12 Sept ITC was trading at 519.50. 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 0 which decreased total open position to 0
On 11 Sept ITC was trading at 514.35. 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 0 which decreased total open position to 0
On 10 Sept ITC was trading at 513.60. 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 0 which decreased total open position to 0
On 9 Sept ITC was trading at 511.75. 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 0 which decreased total open position to 0
On 6 Sept ITC was trading at 501.70. 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 0 which decreased total open position to 0
On 5 Sept ITC was trading at 511.20. 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 0 which decreased total open position to 0
On 4 Sept ITC was trading at 506.35. 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 0 which decreased total open position to 0
On 3 Sept ITC was trading at 509.40. 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 0 which decreased total open position to 0
On 2 Sept ITC was trading at 510.05. 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 0 which decreased total open position to 0
On 30 Aug ITC was trading at 501.90. The strike last trading price was 34.8, 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 485 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 479.95 | 9.4 | 4.30 | 22,48,000 | 2,84,800 | 13,60,000 |
| 17 Oct | 488.90 | 5.1 | 1.50 | 15,87,200 | 65,600 | 10,78,400 |
| 16 Oct | 493.20 | 3.6 | 1.15 | 13,40,800 | 1,600 | 10,14,400 |
| 15 Oct | 498.55 | 2.45 | -0.40 | 13,80,800 | 16,000 | 10,12,800 |
| 14 Oct | 496.95 | 2.85 | -3.85 | 17,69,600 | -64,000 | 10,04,800 |
| 11 Oct | 488.20 | 6.7 | 1.25 | 28,80,000 | 1,92,000 | 10,86,400 |
| 10 Oct | 492.05 | 5.45 | -1.60 | 16,38,400 | -44,800 | 9,00,800 |
| 9 Oct | 491.70 | 7.05 | 5.00 | 27,96,800 | 43,200 | 9,95,200 |
| 8 Oct | 507.95 | 2.05 | -0.05 | 13,98,400 | 75,200 | 9,63,200 |
| 7 Oct | 510.20 | 2.1 | -1.20 | 18,33,600 | 35,200 | 8,96,000 |
| 4 Oct | 503.55 | 3.3 | 1.95 | 23,88,800 | 5,04,000 | 8,81,600 |
| 3 Oct | 512.75 | 1.35 | 0.30 | 7,88,800 | 1,76,000 | 3,77,600 |
| 1 Oct | 516.20 | 1.05 | -0.25 | 2,14,400 | 49,600 | 2,08,000 |
| 30 Sept | 518.15 | 1.3 | 0.35 | 1,95,200 | 48,000 | 1,55,200 |
| 27 Sept | 522.70 | 0.95 | -0.25 | 2,24,000 | 54,400 | 1,07,200 |
| 26 Sept | 522.75 | 1.2 | -3.80 | 57,600 | 51,200 | 51,200 |
| 25 Sept | 517.55 | 5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 515.25 | 5 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 516.95 | 5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 514.40 | 5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 508.25 | 5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 507.35 | 5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 507.75 | 5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 511.10 | 5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 513.85 | 5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 519.50 | 5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 514.35 | 5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 513.60 | 5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 511.75 | 5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 501.70 | 5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 511.20 | 5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 506.35 | 5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 509.40 | 5 | -3.65 | 3,200 | 1,600 | 1,600 |
| 2 Sept | 510.05 | 8.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 501.90 | 8.65 | 0 | 0 | 0 | |
For Itc Ltd - strike price 485 expiring on 31OCT2024
Delta for 485 PE is -
Historical price for 485 PE is as follows
On 18 Oct ITC was trading at 479.95. The strike last trading price was 9.4, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 284800 which increased total open position to 1360000
On 17 Oct ITC was trading at 488.90. The strike last trading price was 5.1, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 1078400
On 16 Oct ITC was trading at 493.20. The strike last trading price was 3.6, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1014400
On 15 Oct ITC was trading at 498.55. The strike last trading price was 2.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 1012800
On 14 Oct ITC was trading at 496.95. The strike last trading price was 2.85, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 1004800
On 11 Oct ITC was trading at 488.20. The strike last trading price was 6.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 1086400
On 10 Oct ITC was trading at 492.05. The strike last trading price was 5.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 900800
On 9 Oct ITC was trading at 491.70. The strike last trading price was 7.05, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 995200
On 8 Oct ITC was trading at 507.95. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 75200 which increased total open position to 963200
On 7 Oct ITC was trading at 510.20. The strike last trading price was 2.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 896000
On 4 Oct ITC was trading at 503.55. The strike last trading price was 3.3, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 504000 which increased total open position to 881600
On 3 Oct ITC was trading at 512.75. The strike last trading price was 1.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 377600
On 1 Oct ITC was trading at 516.20. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 208000
On 30 Sept ITC was trading at 518.15. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 155200
On 27 Sept ITC was trading at 522.70. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 107200
On 26 Sept ITC was trading at 522.75. The strike last trading price was 1.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 51200
On 25 Sept ITC was trading at 517.55. The strike last trading price was 5, 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 24 Sept ITC was trading at 515.25. The strike last trading price was 5, 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 23 Sept ITC was trading at 516.95. The strike last trading price was 5, 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 Sept ITC was trading at 514.40. The strike last trading price was 5, 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 Sept ITC was trading at 508.25. The strike last trading price was 5, 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 18 Sept ITC was trading at 507.35. The strike last trading price was 5, 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 17 Sept ITC was trading at 507.75. The strike last trading price was 5, 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 Sept ITC was trading at 511.10. The strike last trading price was 5, 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 5, 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 5, 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 5, 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 5, 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 Sept ITC was trading at 511.75. The strike last trading price was 5, 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 Sept ITC was trading at 501.70. The strike last trading price was 5, 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 Sept ITC was trading at 511.20. The strike last trading price was 5, 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 5, 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 5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 2 Sept ITC was trading at 510.05. The strike last trading price was 8.65, 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 Aug ITC was trading at 501.90. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
