ITC
Itc Ltd
Historical option data for ITC
16 Sep 2024 04:13 PM IST
| ITC 485 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 511.10 | 27.55 | -4.05 | 3,200 | 0 | 67,200 | ||||
| 13 Sept | 513.85 | 31.6 | 0.00 | 0 | 3,200 | 0 | ||||
| 12 Sept | 519.50 | 31.6 | -2.55 | 9,600 | 1,600 | 65,600 | ||||
| 11 Sept | 514.35 | 34.15 | 3.45 | 11,200 | 1,600 | 64,000 | ||||
| 10 Sept | 513.60 | 30.7 | 1.25 | 14,400 | 6,400 | 60,800 | ||||
| 9 Sept | 511.75 | 29.45 | 7.80 | 28,800 | -11,200 | 56,000 | ||||
| 6 Sept | 501.70 | 21.65 | -7.70 | 65,600 | 0 | 68,800 | ||||
| 5 Sept | 511.20 | 29.35 | 3.05 | 3,200 | 0 | 67,200 | ||||
| 4 Sept | 506.35 | 26.3 | -2.40 | 9,600 | 4,800 | 67,200 | ||||
| 3 Sept | 509.40 | 28.7 | -0.10 | 11,200 | -3,200 | 62,400 | ||||
| 2 Sept | 510.05 | 28.8 | 4.30 | 43,200 | 4,800 | 64,000 | ||||
| 30 Aug | 501.90 | 24.5 | -2.35 | 62,400 | -6,400 | 64,000 | ||||
| 29 Aug | 505.10 | 26.85 | 5.95 | 73,600 | -1,600 | 70,400 | ||||
|
|
||||||||||
| 28 Aug | 497.30 | 20.9 | -2.25 | 17,600 | 8,000 | 73,600 | ||||
| 27 Aug | 500.60 | 23.15 | -4.35 | 60,800 | 51,200 | 62,400 | ||||
| 26 Aug | 505.70 | 27.5 | 1.45 | 9,600 | 4,800 | 9,600 | ||||
| 23 Aug | 505.80 | 26.05 | 2.05 | 8,000 | 3,200 | 4,800 | ||||
| 22 Aug | 504.55 | 24 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 505.40 | 24 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 498.80 | 24 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 501.45 | 24 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 502.65 | 24 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 492.20 | 24 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 490.00 | 24 | 0.00 | 0 | -1,600 | 0 | ||||
| 12 Aug | 494.60 | 24 | 5.20 | 4,800 | 0 | 3,200 | ||||
| 9 Aug | 495.90 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.65 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 486.30 | 18.8 | 0.00 | 0 | 3,200 | 0 | ||||
| 5 Aug | 486.00 | 18.8 | -6.20 | 4,800 | 3,200 | 3,200 | ||||
| 2 Aug | 489.10 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 493.70 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 489.90 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 496.05 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 502.20 | 25 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 485 expiring on 26SEP2024
Delta for 485 CE is -
Historical price for 485 CE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 27.55, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67200
On 13 Sept ITC was trading at 513.85. The strike last trading price was 31.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 12 Sept ITC was trading at 519.50. The strike last trading price was 31.6, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 65600
On 11 Sept ITC was trading at 514.35. The strike last trading price was 34.15, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 64000
On 10 Sept ITC was trading at 513.60. The strike last trading price was 30.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 60800
On 9 Sept ITC was trading at 511.75. The strike last trading price was 29.45, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 56000
On 6 Sept ITC was trading at 501.70. The strike last trading price was 21.65, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68800
On 5 Sept ITC was trading at 511.20. The strike last trading price was 29.35, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 26.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 67200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 28.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 62400
On 2 Sept ITC was trading at 510.05. The strike last trading price was 28.8, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 64000
On 30 Aug ITC was trading at 501.90. The strike last trading price was 24.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 64000
On 29 Aug ITC was trading at 505.10. The strike last trading price was 26.85, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 70400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 20.9, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 73600
On 27 Aug ITC was trading at 500.60. The strike last trading price was 23.15, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 62400
On 26 Aug ITC was trading at 505.70. The strike last trading price was 27.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9600
On 23 Aug ITC was trading at 505.80. The strike last trading price was 26.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 4800
On 22 Aug ITC was trading at 504.55. 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 0 which decreased total open position to 0
On 21 Aug ITC was trading at 505.40. 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 0 which decreased total open position to 0
On 20 Aug ITC was trading at 498.80. 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 0 which decreased total open position to 0
On 19 Aug ITC was trading at 501.45. 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 0 which decreased total open position to 0
On 16 Aug ITC was trading at 502.65. 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 0 which decreased total open position to 0
On 14 Aug ITC was trading at 492.20. 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 0 which decreased total open position to 0
On 13 Aug ITC was trading at 490.00. 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 decreased total open position to 0
On 12 Aug ITC was trading at 494.60. The strike last trading price was 24, which was 5.20 higher 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 18.8, 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 8 Aug ITC was trading at 494.75. The strike last trading price was 18.8, 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 7 Aug ITC was trading at 492.65. The strike last trading price was 18.8, 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 Aug ITC was trading at 486.30. The strike last trading price was 18.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 5 Aug ITC was trading at 486.00. The strike last trading price was 18.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 2 Aug ITC was trading at 489.10. The strike last trading price was 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 1 Aug ITC was trading at 493.70. The strike last trading price was 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 31 Jul ITC was trading at 495.35. The strike last trading price was 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 30 Jul ITC was trading at 489.90. The strike last trading price was 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 29 Jul ITC was trading at 496.05. The strike last trading price was 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 26 Jul ITC was trading at 502.20. The strike last trading price was 25, 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 |
| 16 Sept | 511.10 | 0.5 | -0.10 | 2,89,600 | -25,600 | 9,55,200 |
| 13 Sept | 513.85 | 0.6 | 0.15 | 6,14,400 | 22,400 | 10,03,200 |
| 12 Sept | 519.50 | 0.45 | -0.35 | 11,08,800 | -28,800 | 9,95,200 |
| 11 Sept | 514.35 | 0.8 | -0.25 | 7,26,400 | -72,000 | 10,27,200 |
| 10 Sept | 513.60 | 1.05 | -0.55 | 13,24,800 | -1,18,400 | 10,99,200 |
| 9 Sept | 511.75 | 1.6 | -1.75 | 29,08,800 | 84,800 | 12,14,400 |
| 6 Sept | 501.70 | 3.35 | 1.70 | 29,76,000 | 2,30,400 | 11,39,200 |
| 5 Sept | 511.20 | 1.65 | -0.80 | 5,53,600 | -33,600 | 9,13,600 |
| 4 Sept | 506.35 | 2.45 | 0.30 | 10,04,800 | 1,56,800 | 9,53,600 |
| 3 Sept | 509.40 | 2.15 | -0.45 | 11,42,400 | 1,47,200 | 8,19,200 |
| 2 Sept | 510.05 | 2.6 | -0.60 | 16,92,800 | 1,45,600 | 6,75,200 |
| 30 Aug | 501.90 | 3.2 | 0.05 | 13,98,400 | 86,400 | 5,29,600 |
| 29 Aug | 505.10 | 3.15 | -1.30 | 17,50,400 | 1,64,800 | 4,40,000 |
| 28 Aug | 497.30 | 4.45 | 0.20 | 3,37,600 | 1,04,000 | 2,75,200 |
| 27 Aug | 500.60 | 4.25 | 1.00 | 1,34,400 | 54,400 | 1,71,200 |
| 26 Aug | 505.70 | 3.25 | -0.25 | 1,52,000 | 67,200 | 1,16,800 |
| 23 Aug | 505.80 | 3.5 | 0.05 | 68,800 | 40,000 | 49,600 |
| 22 Aug | 504.55 | 3.45 | -10.55 | 11,200 | 8,000 | 8,000 |
| 21 Aug | 505.40 | 14 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 498.80 | 14 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 14 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 14 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 14 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 14 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 14 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 14 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 14 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 14 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 14 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 14 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 14 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 14 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 14 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 14 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 14 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 14 | 0 | 0 | 0 | |
For Itc Ltd - strike price 485 expiring on 26SEP2024
Delta for 485 PE is -
Historical price for 485 PE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -25600 which decreased total open position to 955200
On 13 Sept ITC was trading at 513.85. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 1003200
On 12 Sept ITC was trading at 519.50. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 995200
On 11 Sept ITC was trading at 514.35. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 1027200
On 10 Sept ITC was trading at 513.60. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -118400 which decreased total open position to 1099200
On 9 Sept ITC was trading at 511.75. The strike last trading price was 1.6, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 84800 which increased total open position to 1214400
On 6 Sept ITC was trading at 501.70. The strike last trading price was 3.35, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 230400 which increased total open position to 1139200
On 5 Sept ITC was trading at 511.20. The strike last trading price was 1.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 913600
On 4 Sept ITC was trading at 506.35. The strike last trading price was 2.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 156800 which increased total open position to 953600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 147200 which increased total open position to 819200
On 2 Sept ITC was trading at 510.05. The strike last trading price was 2.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 145600 which increased total open position to 675200
On 30 Aug ITC was trading at 501.90. The strike last trading price was 3.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 529600
On 29 Aug ITC was trading at 505.10. The strike last trading price was 3.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 164800 which increased total open position to 440000
On 28 Aug ITC was trading at 497.30. The strike last trading price was 4.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 275200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 4.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 171200
On 26 Aug ITC was trading at 505.70. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 116800
On 23 Aug ITC was trading at 505.80. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 49600
On 22 Aug ITC was trading at 504.55. The strike last trading price was 3.45, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 21 Aug ITC was trading at 505.40. The strike last trading price was 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0