ITC
Itc Ltd
Historical option data for ITC
18 Oct 2024 11:04 AM IST
| ITC 505 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 479.45 | 1.8 | -1.05 | 22,65,600 | 2,40,000 | 34,46,400 | ||||
| 17 Oct | 488.90 | 2.85 | -1.00 | 24,35,200 | 1,29,600 | 32,04,800 | ||||
| 16 Oct | 493.20 | 3.85 | -1.45 | 27,87,200 | 1,53,600 | 30,91,200 | ||||
| 15 Oct | 498.55 | 5.3 | 0.25 | 19,26,400 | -80,000 | 29,45,600 | ||||
| 14 Oct | 496.95 | 5.05 | 1.55 | 41,56,800 | 1,53,600 | 30,24,000 | ||||
| 11 Oct | 488.20 | 3.5 | -1.85 | 36,03,200 | 4,06,400 | 28,75,200 | ||||
| 10 Oct | 492.05 | 5.35 | -1.00 | 31,34,400 | 83,200 | 25,02,400 | ||||
| 9 Oct | 491.70 | 6.35 | -6.10 | 80,59,200 | 14,83,200 | 23,96,800 | ||||
| 8 Oct | 507.95 | 12.45 | -2.10 | 25,92,000 | 2,33,600 | 9,08,800 | ||||
| 7 Oct | 510.20 | 14.55 | 1.50 | 19,76,000 | 1,48,800 | 6,78,400 | ||||
| 4 Oct | 503.55 | 13.05 | -4.50 | 16,14,400 | 3,69,600 | 5,40,800 | ||||
| 3 Oct | 512.75 | 17.55 | -1.60 | 4,16,000 | 1,24,800 | 1,72,800 | ||||
| 1 Oct | 516.20 | 19.15 | -2.30 | 27,200 | 1,600 | 48,000 | ||||
| 30 Sept | 518.15 | 21.45 | -5.10 | 32,000 | 6,400 | 46,400 | ||||
| 27 Sept | 522.70 | 26.55 | 1.20 | 56,000 | -3,200 | 40,000 | ||||
| 26 Sept | 522.75 | 25.35 | 6.30 | 43,200 | -1,600 | 40,000 | ||||
| 25 Sept | 517.55 | 19.05 | -1.10 | 4,800 | 1,600 | 41,600 | ||||
| 24 Sept | 515.25 | 20.15 | -0.85 | 22,400 | 8,000 | 38,400 | ||||
| 23 Sept | 516.95 | 21 | -0.15 | 22,400 | 0 | 28,800 | ||||
| 20 Sept | 514.40 | 21.15 | 3.70 | 86,400 | 12,800 | 27,200 | ||||
| 19 Sept | 508.25 | 17.45 | -5.20 | 19,200 | 12,800 | 12,800 | ||||
| 18 Sept | 507.35 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 507.75 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 511.10 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 513.85 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 519.50 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 514.35 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 513.60 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 511.75 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 501.70 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 511.20 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 506.35 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 509.40 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 510.05 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 501.90 | 22.65 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 505 expiring on 31OCT2024
Delta for 505 CE is -
Historical price for 505 CE is as follows
On 18 Oct ITC was trading at 479.45. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 3446400
On 17 Oct ITC was trading at 488.90. The strike last trading price was 2.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 129600 which increased total open position to 3204800
On 16 Oct ITC was trading at 493.20. The strike last trading price was 3.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 153600 which increased total open position to 3091200
On 15 Oct ITC was trading at 498.55. The strike last trading price was 5.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 2945600
On 14 Oct ITC was trading at 496.95. The strike last trading price was 5.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 153600 which increased total open position to 3024000
On 11 Oct ITC was trading at 488.20. The strike last trading price was 3.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 406400 which increased total open position to 2875200
On 10 Oct ITC was trading at 492.05. The strike last trading price was 5.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 83200 which increased total open position to 2502400
On 9 Oct ITC was trading at 491.70. The strike last trading price was 6.35, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1483200 which increased total open position to 2396800
On 8 Oct ITC was trading at 507.95. The strike last trading price was 12.45, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 233600 which increased total open position to 908800
On 7 Oct ITC was trading at 510.20. The strike last trading price was 14.55, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 148800 which increased total open position to 678400
On 4 Oct ITC was trading at 503.55. The strike last trading price was 13.05, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 369600 which increased total open position to 540800
On 3 Oct ITC was trading at 512.75. The strike last trading price was 17.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 172800
On 1 Oct ITC was trading at 516.20. The strike last trading price was 19.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 48000
On 30 Sept ITC was trading at 518.15. The strike last trading price was 21.45, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 46400
On 27 Sept ITC was trading at 522.70. The strike last trading price was 26.55, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 40000
On 26 Sept ITC was trading at 522.75. The strike last trading price was 25.35, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 40000
On 25 Sept ITC was trading at 517.55. The strike last trading price was 19.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 41600
On 24 Sept ITC was trading at 515.25. The strike last trading price was 20.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 38400
On 23 Sept ITC was trading at 516.95. The strike last trading price was 21, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800
On 20 Sept ITC was trading at 514.40. The strike last trading price was 21.15, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 27200
On 19 Sept ITC was trading at 508.25. The strike last trading price was 17.45, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 12800
On 18 Sept ITC was trading at 507.35. The strike last trading price was 22.65, 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 17 Sept ITC was trading at 507.75. The strike last trading price was 22.65, 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 16 Sept ITC was trading at 511.10. The strike last trading price was 22.65, 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 Sept ITC was trading at 513.85. The strike last trading price was 22.65, 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 Sept ITC was trading at 519.50. The strike last trading price was 22.65, 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 11 Sept ITC was trading at 514.35. The strike last trading price was 22.65, 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 10 Sept ITC was trading at 513.60. The strike last trading price was 22.65, 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 Sept ITC was trading at 511.75. The strike last trading price was 22.65, 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 Sept ITC was trading at 501.70. The strike last trading price was 22.65, 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 Sept ITC was trading at 511.20. The strike last trading price was 22.65, 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 4 Sept ITC was trading at 506.35. The strike last trading price was 22.65, 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 3 Sept ITC was trading at 509.40. The strike last trading price was 22.65, 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 Sept ITC was trading at 510.05. The strike last trading price was 22.65, 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 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ITC 505 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 479.45 | 24.7 | 7.35 | 1,12,000 | -32,000 | 6,41,600 |
| 17 Oct | 488.90 | 17.35 | 3.90 | 2,67,200 | -17,600 | 6,76,800 |
| 16 Oct | 493.20 | 13.45 | 2.75 | 7,05,600 | -41,600 | 6,94,400 |
| 15 Oct | 498.55 | 10.7 | -0.85 | 3,20,000 | -1,600 | 7,34,400 |
| 14 Oct | 496.95 | 11.55 | -7.00 | 4,41,600 | -75,200 | 7,34,400 |
| 11 Oct | 488.20 | 18.55 | 3.10 | 7,37,600 | -44,800 | 8,16,000 |
| 10 Oct | 492.05 | 15.45 | -1.95 | 5,85,600 | -97,600 | 8,60,800 |
| 9 Oct | 491.70 | 17.4 | 10.40 | 26,78,400 | -11,200 | 9,68,000 |
| 8 Oct | 507.95 | 7 | 0.30 | 32,36,800 | -38,400 | 9,92,000 |
| 7 Oct | 510.20 | 6.7 | -2.65 | 33,82,400 | 1,79,200 | 10,28,800 |
| 4 Oct | 503.55 | 9.35 | 4.35 | 43,79,200 | 3,21,600 | 8,43,200 |
| 3 Oct | 512.75 | 5 | 0.90 | 16,08,000 | 73,600 | 5,29,600 |
| 1 Oct | 516.20 | 4.1 | -0.30 | 6,32,000 | 25,600 | 4,56,000 |
| 30 Sept | 518.15 | 4.4 | 1.00 | 8,99,200 | 54,400 | 4,52,800 |
| 27 Sept | 522.70 | 3.4 | -0.80 | 11,07,200 | 43,200 | 4,03,200 |
| 26 Sept | 522.75 | 4.2 | -1.20 | 7,96,800 | 51,200 | 3,68,000 |
| 25 Sept | 517.55 | 5.4 | -0.45 | 3,76,000 | 94,400 | 3,13,600 |
| 24 Sept | 515.25 | 5.85 | 0.15 | 2,17,600 | 86,400 | 2,19,200 |
| 23 Sept | 516.95 | 5.7 | -1.35 | 2,84,800 | 1,00,800 | 1,77,600 |
| 20 Sept | 514.40 | 7.05 | -1.65 | 94,400 | 4,800 | 75,200 |
| 19 Sept | 508.25 | 8.7 | -0.35 | 1,55,200 | 64,000 | 70,400 |
| 18 Sept | 507.35 | 9.05 | -7.20 | 8,000 | 4,800 | 4,800 |
| 17 Sept | 507.75 | 16.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 511.10 | 16.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 513.85 | 16.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 519.50 | 16.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 514.35 | 16.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 513.60 | 16.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 511.75 | 16.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 501.70 | 16.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 511.20 | 16.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 506.35 | 16.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 509.40 | 16.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 510.05 | 16.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 501.90 | 16.25 | 0 | 0 | 0 | |
For Itc Ltd - strike price 505 expiring on 31OCT2024
Delta for 505 PE is -
Historical price for 505 PE is as follows
On 18 Oct ITC was trading at 479.45. The strike last trading price was 24.7, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 641600
On 17 Oct ITC was trading at 488.90. The strike last trading price was 17.35, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 676800
On 16 Oct ITC was trading at 493.20. The strike last trading price was 13.45, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -41600 which decreased total open position to 694400
On 15 Oct ITC was trading at 498.55. The strike last trading price was 10.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 734400
On 14 Oct ITC was trading at 496.95. The strike last trading price was 11.55, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -75200 which decreased total open position to 734400
On 11 Oct ITC was trading at 488.20. The strike last trading price was 18.55, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 816000
On 10 Oct ITC was trading at 492.05. The strike last trading price was 15.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -97600 which decreased total open position to 860800
On 9 Oct ITC was trading at 491.70. The strike last trading price was 17.4, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 968000
On 8 Oct ITC was trading at 507.95. The strike last trading price was 7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 992000
On 7 Oct ITC was trading at 510.20. The strike last trading price was 6.7, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 179200 which increased total open position to 1028800
On 4 Oct ITC was trading at 503.55. The strike last trading price was 9.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 321600 which increased total open position to 843200
On 3 Oct ITC was trading at 512.75. The strike last trading price was 5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 529600
On 1 Oct ITC was trading at 516.20. The strike last trading price was 4.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 456000
On 30 Sept ITC was trading at 518.15. The strike last trading price was 4.4, 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 452800
On 27 Sept ITC was trading at 522.70. The strike last trading price was 3.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 403200
On 26 Sept ITC was trading at 522.75. The strike last trading price was 4.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 368000
On 25 Sept ITC was trading at 517.55. The strike last trading price was 5.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 94400 which increased total open position to 313600
On 24 Sept ITC was trading at 515.25. The strike last trading price was 5.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 219200
On 23 Sept ITC was trading at 516.95. The strike last trading price was 5.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 177600
On 20 Sept ITC was trading at 514.40. The strike last trading price was 7.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 75200
On 19 Sept ITC was trading at 508.25. The strike last trading price was 8.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 70400
On 18 Sept ITC was trading at 507.35. The strike last trading price was 9.05, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 17 Sept ITC was trading at 507.75. The strike last trading price was 16.25, 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 16 Sept ITC was trading at 511.10. The strike last trading price was 16.25, 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 13 Sept ITC was trading at 513.85. The strike last trading price was 16.25, 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 12 Sept ITC was trading at 519.50. The strike last trading price was 16.25, 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 11 Sept ITC was trading at 514.35. The strike last trading price was 16.25, 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 10 Sept ITC was trading at 513.60. The strike last trading price was 16.25, 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 9 Sept ITC was trading at 511.75. The strike last trading price was 16.25, 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 6 Sept ITC was trading at 501.70. The strike last trading price was 16.25, 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 5 Sept ITC was trading at 511.20. The strike last trading price was 16.25, 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 4 Sept ITC was trading at 506.35. The strike last trading price was 16.25, 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 3 Sept ITC was trading at 509.40. The strike last trading price was 16.25, 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 2 Sept ITC was trading at 510.05. The strike last trading price was 16.25, 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 Aug ITC was trading at 501.90. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
