ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 495 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 14.5 | -6.55 | 7,29,600 | 1,55,200 | 3,85,600 | ||||
| 5 Sept | 511.20 | 21.05 | 2.40 | 27,200 | 1,600 | 2,30,400 | ||||
| 4 Sept | 506.35 | 18.65 | -1.75 | 1,29,600 | -3,200 | 2,28,800 | ||||
| 3 Sept | 509.40 | 20.4 | -0.70 | 1,26,400 | -22,400 | 2,32,000 | ||||
| 2 Sept | 510.05 | 21.1 | 4.00 | 5,34,400 | -72,000 | 2,52,800 | ||||
| 30 Aug | 501.90 | 17.1 | -2.10 | 3,21,600 | 44,800 | 3,26,400 | ||||
|
|
||||||||||
| 29 Aug | 505.10 | 19.2 | 4.60 | 23,72,800 | -1,52,000 | 2,78,400 | ||||
| 28 Aug | 497.30 | 14.6 | -2.10 | 6,24,000 | 1,87,200 | 4,33,600 | ||||
| 27 Aug | 500.60 | 16.7 | -3.30 | 3,44,000 | 1,72,800 | 2,46,400 | ||||
| 26 Aug | 505.70 | 20 | 0.20 | 81,600 | 12,800 | 73,600 | ||||
| 23 Aug | 505.80 | 19.8 | 0.70 | 27,200 | 4,800 | 60,800 | ||||
| 22 Aug | 504.55 | 19.1 | -1.00 | 24,000 | 3,200 | 57,600 | ||||
| 21 Aug | 505.40 | 20.1 | 4.30 | 41,600 | 0 | 56,000 | ||||
| 20 Aug | 498.80 | 15.8 | -2.00 | 27,200 | -1,600 | 56,000 | ||||
| 19 Aug | 501.45 | 17.8 | -2.50 | 27,200 | 9,600 | 56,000 | ||||
| 16 Aug | 502.65 | 20.3 | 6.60 | 51,200 | 8,000 | 46,400 | ||||
| 14 Aug | 492.20 | 13.7 | 0.55 | 12,800 | 1,600 | 32,000 | ||||
| 13 Aug | 490.00 | 13.15 | -2.25 | 8,000 | 4,800 | 32,000 | ||||
| 12 Aug | 494.60 | 15.4 | -0.60 | 64,000 | 0 | 27,200 | ||||
| 9 Aug | 495.90 | 16 | -0.40 | 24,000 | 1,600 | 27,200 | ||||
| 8 Aug | 494.75 | 16.4 | 1.85 | 6,400 | 0 | 27,200 | ||||
| 7 Aug | 492.65 | 14.55 | 0.35 | 17,600 | 12,800 | 25,600 | ||||
| 6 Aug | 486.30 | 14.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 14.2 | -0.60 | 1,600 | 0 | 12,800 | ||||
| 2 Aug | 489.10 | 14.8 | -2.35 | 11,200 | 3,200 | 14,400 | ||||
| 1 Aug | 493.70 | 17.15 | -3.55 | 4,800 | 1,600 | 11,200 | ||||
| 31 Jul | 495.35 | 20.7 | 2.35 | 6,400 | 4,800 | 9,600 | ||||
| 30 Jul | 489.90 | 18.35 | -9.70 | 4,800 | 4,800 | 4,800 | ||||
| 29 Jul | 496.05 | 28.05 | 8.30 | 1,600 | 0 | 0 | ||||
| 26 Jul | 502.20 | 19.75 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 495 expiring on 26SEP2024
Delta for 495 CE is -
Historical price for 495 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 14.5, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 155200 which increased total open position to 385600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 21.05, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 230400
On 4 Sept ITC was trading at 506.35. The strike last trading price was 18.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 228800
On 3 Sept ITC was trading at 509.40. The strike last trading price was 20.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 232000
On 2 Sept ITC was trading at 510.05. The strike last trading price was 21.1, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 252800
On 30 Aug ITC was trading at 501.90. The strike last trading price was 17.1, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 326400
On 29 Aug ITC was trading at 505.10. The strike last trading price was 19.2, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -152000 which decreased total open position to 278400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 14.6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 187200 which increased total open position to 433600
On 27 Aug ITC was trading at 500.60. The strike last trading price was 16.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 172800 which increased total open position to 246400
On 26 Aug ITC was trading at 505.70. The strike last trading price was 20, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 73600
On 23 Aug ITC was trading at 505.80. The strike last trading price was 19.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 60800
On 22 Aug ITC was trading at 504.55. The strike last trading price was 19.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 57600
On 21 Aug ITC was trading at 505.40. The strike last trading price was 20.1, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 20 Aug ITC was trading at 498.80. The strike last trading price was 15.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 56000
On 19 Aug ITC was trading at 501.45. The strike last trading price was 17.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 56000
On 16 Aug ITC was trading at 502.65. The strike last trading price was 20.3, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 46400
On 14 Aug ITC was trading at 492.20. The strike last trading price was 13.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 32000
On 13 Aug ITC was trading at 490.00. The strike last trading price was 13.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 32000
On 12 Aug ITC was trading at 494.60. The strike last trading price was 15.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27200
On 9 Aug ITC was trading at 495.90. The strike last trading price was 16, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 27200
On 8 Aug ITC was trading at 494.75. The strike last trading price was 16.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27200
On 7 Aug ITC was trading at 492.65. The strike last trading price was 14.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 25600
On 6 Aug ITC was trading at 486.30. The strike last trading price was 14.2, 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 14.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 2 Aug ITC was trading at 489.10. The strike last trading price was 14.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 14400
On 1 Aug ITC was trading at 493.70. The strike last trading price was 17.15, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11200
On 31 Jul ITC was trading at 495.35. The strike last trading price was 20.7, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9600
On 30 Jul ITC was trading at 489.90. The strike last trading price was 18.35, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 29 Jul ITC was trading at 496.05. The strike last trading price was 28.05, which was 8.30 higher 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 19.75, 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 495 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 6.15 | 3.05 | 35,66,400 | 1,77,600 | 11,69,600 |
| 5 Sept | 511.20 | 3.1 | -1.30 | 6,46,400 | 41,600 | 9,95,200 |
| 4 Sept | 506.35 | 4.4 | 0.40 | 8,99,200 | 40,000 | 9,55,200 |
| 3 Sept | 509.40 | 4 | -0.50 | 19,69,600 | -64,000 | 9,21,600 |
| 2 Sept | 510.05 | 4.5 | -1.25 | 28,19,200 | 1,12,000 | 9,85,600 |
| 30 Aug | 501.90 | 5.75 | 0.25 | 16,16,000 | 3,04,000 | 8,78,400 |
| 29 Aug | 505.10 | 5.5 | -2.50 | 23,12,000 | -6,400 | 5,74,400 |
| 28 Aug | 497.30 | 8 | 0.60 | 7,55,200 | 2,51,200 | 5,79,200 |
| 27 Aug | 500.60 | 7.4 | 1.65 | 3,31,200 | 76,800 | 3,28,000 |
| 26 Aug | 505.70 | 5.75 | -0.20 | 2,67,200 | 73,600 | 2,51,200 |
| 23 Aug | 505.80 | 5.95 | -0.20 | 65,600 | 24,000 | 1,77,600 |
| 22 Aug | 504.55 | 6.15 | 0.20 | 2,75,200 | 60,800 | 1,52,000 |
| 21 Aug | 505.40 | 5.95 | -2.05 | 1,13,600 | 56,000 | 91,200 |
| 20 Aug | 498.80 | 8 | -0.05 | 44,800 | 12,800 | 35,200 |
| 19 Aug | 501.45 | 8.05 | 0.35 | 22,400 | 11,200 | 20,800 |
| 16 Aug | 502.65 | 7.7 | -10.95 | 12,800 | 8,000 | 8,000 |
| 14 Aug | 492.20 | 18.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 18.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 18.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 18.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 18.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 18.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 18.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 18.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 18.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 18.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 18.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 18.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 18.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 18.65 | 0 | 0 | 0 | |
For Itc Ltd - strike price 495 expiring on 26SEP2024
Delta for 495 PE is -
Historical price for 495 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 6.15, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 177600 which increased total open position to 1169600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 3.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 995200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 4.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 955200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 921600
On 2 Sept ITC was trading at 510.05. The strike last trading price was 4.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 985600
On 30 Aug ITC was trading at 501.90. The strike last trading price was 5.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 304000 which increased total open position to 878400
On 29 Aug ITC was trading at 505.10. The strike last trading price was 5.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 574400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 251200 which increased total open position to 579200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 7.4, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 76800 which increased total open position to 328000
On 26 Aug ITC was trading at 505.70. The strike last trading price was 5.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 251200
On 23 Aug ITC was trading at 505.80. The strike last trading price was 5.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 177600
On 22 Aug ITC was trading at 504.55. The strike last trading price was 6.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 152000
On 21 Aug ITC was trading at 505.40. The strike last trading price was 5.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 91200
On 20 Aug ITC was trading at 498.80. The strike last trading price was 8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 35200
On 19 Aug ITC was trading at 501.45. The strike last trading price was 8.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 20800
On 16 Aug ITC was trading at 502.65. The strike last trading price was 7.7, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 14 Aug ITC was trading at 492.20. The strike last trading price was 18.65, 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 13 Aug ITC was trading at 490.00. The strike last trading price was 18.65, 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 12 Aug ITC was trading at 494.60. The strike last trading price was 18.65, 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 9 Aug ITC was trading at 495.90. The strike last trading price was 18.65, 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 8 Aug ITC was trading at 494.75. The strike last trading price was 18.65, 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 7 Aug ITC was trading at 492.65. The strike last trading price was 18.65, 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 6 Aug ITC was trading at 486.30. The strike last trading price was 18.65, 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 5 Aug ITC was trading at 486.00. The strike last trading price was 18.65, 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 2 Aug ITC was trading at 489.10. The strike last trading price was 18.65, 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 1 Aug ITC was trading at 493.70. The strike last trading price was 18.65, 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 31 Jul ITC was trading at 495.35. The strike last trading price was 18.65, 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 Jul ITC was trading at 489.90. The strike last trading price was 18.65, 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 29 Jul ITC was trading at 496.05. The strike last trading price was 18.65, 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 26 Jul ITC was trading at 502.20. The strike last trading price was 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0