ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 6.85 | -4.15 | 2,12,20,800 | 24,04,800 | 1,08,00,000 | ||||
| 5 Sept | 511.20 | 11 | 1.10 | 1,14,65,600 | -1,40,800 | 82,67,200 | ||||
| 4 Sept | 506.35 | 9.9 | -1.20 | 87,82,400 | 11,12,000 | 84,17,600 | ||||
| 3 Sept | 509.40 | 11.1 | -0.75 | 1,91,53,600 | -3,92,000 | 72,99,200 | ||||
| 2 Sept | 510.05 | 11.85 | 3.05 | 3,40,40,000 | 8,40,000 | 76,54,400 | ||||
| 30 Aug | 501.90 | 8.8 | -1.70 | 1,45,80,800 | 22,75,200 | 68,22,400 | ||||
| 29 Aug | 505.10 | 10.5 | 3.10 | 1,86,36,800 | 6,75,200 | 45,13,600 | ||||
| 28 Aug | 497.30 | 7.4 | -1.50 | 32,72,000 | 5,85,600 | 38,65,600 | ||||
| 27 Aug | 500.60 | 8.9 | -2.50 | 36,97,600 | 9,16,800 | 32,65,600 | ||||
| 26 Aug | 505.70 | 11.4 | 0.40 | 51,77,600 | 9,04,000 | 23,44,000 | ||||
| 23 Aug | 505.80 | 11 | -0.20 | 12,84,800 | 1,66,400 | 14,38,400 | ||||
| 22 Aug | 504.55 | 11.2 | -0.30 | 14,64,000 | 3,37,600 | 12,70,400 | ||||
| 21 Aug | 505.40 | 11.5 | 2.75 | 15,02,400 | 3,12,000 | 9,29,600 | ||||
| 20 Aug | 498.80 | 8.75 | -1.25 | 4,99,200 | 1,05,600 | 6,17,600 | ||||
| 19 Aug | 501.45 | 10 | -1.65 | 7,82,400 | 2,48,000 | 5,05,600 | ||||
| 16 Aug | 502.65 | 11.65 | 4.15 | 3,10,400 | 99,200 | 2,49,600 | ||||
|
|
||||||||||
| 14 Aug | 492.20 | 7.5 | -0.10 | 70,400 | 20,800 | 1,50,400 | ||||
| 13 Aug | 490.00 | 7.6 | -1.25 | 54,400 | 22,400 | 1,32,800 | ||||
| 12 Aug | 494.60 | 8.85 | -1.05 | 48,000 | 14,400 | 1,08,800 | ||||
| 9 Aug | 495.90 | 9.9 | 0.25 | 88,000 | 64,000 | 94,400 | ||||
| 8 Aug | 494.75 | 9.65 | 0.05 | 4,800 | 0 | 32,000 | ||||
| 7 Aug | 492.65 | 9.6 | 0.80 | 6,400 | 1,600 | 30,400 | ||||
| 6 Aug | 486.30 | 8.8 | 0.20 | 4,800 | 0 | 28,800 | ||||
| 5 Aug | 486.00 | 8.6 | -4.20 | 6,400 | 0 | 28,800 | ||||
| 2 Aug | 489.10 | 12.8 | 0.00 | 0 | 1,600 | 0 | ||||
| 1 Aug | 493.70 | 12.8 | 0.00 | 1,600 | 0 | 27,200 | ||||
| 31 Jul | 495.35 | 12.8 | 0.00 | 0 | 4,800 | 0 | ||||
| 30 Jul | 489.90 | 12.8 | -2.35 | 16,000 | 3,200 | 25,600 | ||||
| 29 Jul | 496.05 | 15.15 | -2.25 | 17,600 | 14,400 | 22,400 | ||||
| 26 Jul | 502.20 | 17.4 | 9.70 | 9,600 | 8,000 | 8,000 | ||||
| 25 Jul | 489.95 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 494.05 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 492.20 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 466.55 | 7.7 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 510 expiring on 26SEP2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 6.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 2404800 which increased total open position to 10800000
On 5 Sept ITC was trading at 511.20. The strike last trading price was 11, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -140800 which decreased total open position to 8267200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 9.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1112000 which increased total open position to 8417600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 11.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -392000 which decreased total open position to 7299200
On 2 Sept ITC was trading at 510.05. The strike last trading price was 11.85, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 840000 which increased total open position to 7654400
On 30 Aug ITC was trading at 501.90. The strike last trading price was 8.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2275200 which increased total open position to 6822400
On 29 Aug ITC was trading at 505.10. The strike last trading price was 10.5, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 675200 which increased total open position to 4513600
On 28 Aug ITC was trading at 497.30. The strike last trading price was 7.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 585600 which increased total open position to 3865600
On 27 Aug ITC was trading at 500.60. The strike last trading price was 8.9, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 916800 which increased total open position to 3265600
On 26 Aug ITC was trading at 505.70. The strike last trading price was 11.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 904000 which increased total open position to 2344000
On 23 Aug ITC was trading at 505.80. The strike last trading price was 11, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 166400 which increased total open position to 1438400
On 22 Aug ITC was trading at 504.55. The strike last trading price was 11.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 337600 which increased total open position to 1270400
On 21 Aug ITC was trading at 505.40. The strike last trading price was 11.5, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 312000 which increased total open position to 929600
On 20 Aug ITC was trading at 498.80. The strike last trading price was 8.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 617600
On 19 Aug ITC was trading at 501.45. The strike last trading price was 10, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 248000 which increased total open position to 505600
On 16 Aug ITC was trading at 502.65. The strike last trading price was 11.65, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 99200 which increased total open position to 249600
On 14 Aug ITC was trading at 492.20. The strike last trading price was 7.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 150400
On 13 Aug ITC was trading at 490.00. The strike last trading price was 7.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 132800
On 12 Aug ITC was trading at 494.60. The strike last trading price was 8.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 108800
On 9 Aug ITC was trading at 495.90. The strike last trading price was 9.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 94400
On 8 Aug ITC was trading at 494.75. The strike last trading price was 9.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32000
On 7 Aug ITC was trading at 492.65. The strike last trading price was 9.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 30400
On 6 Aug ITC was trading at 486.30. The strike last trading price was 8.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800
On 5 Aug ITC was trading at 486.00. The strike last trading price was 8.6, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800
On 2 Aug ITC was trading at 489.10. The strike last trading price was 12.8, 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 1 Aug ITC was trading at 493.70. The strike last trading price was 12.8, 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 27200
On 31 Jul ITC was trading at 495.35. The strike last trading price was 12.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 30 Jul ITC was trading at 489.90. The strike last trading price was 12.8, 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 25600
On 29 Jul ITC was trading at 496.05. The strike last trading price was 15.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 22400
On 26 Jul ITC was trading at 502.20. The strike last trading price was 17.4, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 25 Jul ITC was trading at 489.95. The strike last trading price was 7.7, 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 Jul ITC was trading at 494.05. The strike last trading price was 7.7, 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 Jul ITC was trading at 492.20. The strike last trading price was 7.7, 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 22 Jul ITC was trading at 466.55. The strike last trading price was 7.7, 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 510 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 13.45 | 5.55 | 45,87,200 | -2,41,600 | 32,27,200 |
| 5 Sept | 511.20 | 7.9 | -2.35 | 42,00,000 | 2,92,800 | 34,65,600 |
| 4 Sept | 506.35 | 10.25 | 0.75 | 30,12,800 | 2,91,200 | 31,77,600 |
| 3 Sept | 509.40 | 9.5 | -0.60 | 84,11,200 | 4,46,400 | 28,92,800 |
| 2 Sept | 510.05 | 10.1 | -2.20 | 85,16,800 | 11,58,400 | 24,54,400 |
| 30 Aug | 501.90 | 12.3 | 0.70 | 24,80,000 | 3,76,000 | 13,08,800 |
| 29 Aug | 505.10 | 11.6 | -3.95 | 26,84,800 | 96,000 | 9,34,400 |
| 28 Aug | 497.30 | 15.55 | 1.10 | 4,68,800 | 25,600 | 8,41,600 |
| 27 Aug | 500.60 | 14.45 | 2.45 | 6,68,800 | 2,40,000 | 8,14,400 |
| 26 Aug | 505.70 | 12 | -0.35 | 7,36,000 | 2,22,400 | 5,64,800 |
| 23 Aug | 505.80 | 12.35 | 0.05 | 3,24,800 | 41,600 | 3,42,400 |
| 22 Aug | 504.55 | 12.3 | 0.25 | 4,01,600 | 48,000 | 3,00,800 |
| 21 Aug | 505.40 | 12.05 | -3.45 | 2,28,800 | 70,400 | 2,52,800 |
| 20 Aug | 498.80 | 15.5 | 0.10 | 1,18,400 | 20,800 | 1,82,400 |
| 19 Aug | 501.45 | 15.4 | 1.00 | 2,12,800 | 64,000 | 1,60,000 |
| 16 Aug | 502.65 | 14.4 | -6.25 | 32,000 | -9,600 | 96,000 |
| 14 Aug | 492.20 | 20.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 20.65 | 0.00 | 0 | 57,600 | 0 |
| 12 Aug | 494.60 | 20.65 | 0.90 | 60,800 | 54,400 | 1,02,400 |
| 9 Aug | 495.90 | 19.75 | -57.25 | 48,000 | 46,400 | 46,400 |
| 8 Aug | 494.75 | 77 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 77 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 77 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 77 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 77 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 77 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 77 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 77 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 77 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 77 | 77.00 | 0 | 0 | 0 |
| 25 Jul | 489.95 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 494.05 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 492.20 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 466.55 | 0 | 0 | 0 | 0 | |
For Itc Ltd - strike price 510 expiring on 26SEP2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 13.45, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -241600 which decreased total open position to 3227200
On 5 Sept ITC was trading at 511.20. The strike last trading price was 7.9, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 292800 which increased total open position to 3465600
On 4 Sept ITC was trading at 506.35. The strike last trading price was 10.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 291200 which increased total open position to 3177600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 9.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 446400 which increased total open position to 2892800
On 2 Sept ITC was trading at 510.05. The strike last trading price was 10.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1158400 which increased total open position to 2454400
On 30 Aug ITC was trading at 501.90. The strike last trading price was 12.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 376000 which increased total open position to 1308800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 11.6, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 934400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 15.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 841600
On 27 Aug ITC was trading at 500.60. The strike last trading price was 14.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 814400
On 26 Aug ITC was trading at 505.70. The strike last trading price was 12, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 222400 which increased total open position to 564800
On 23 Aug ITC was trading at 505.80. The strike last trading price was 12.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 342400
On 22 Aug ITC was trading at 504.55. The strike last trading price was 12.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 300800
On 21 Aug ITC was trading at 505.40. The strike last trading price was 12.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 252800
On 20 Aug ITC was trading at 498.80. The strike last trading price was 15.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 182400
On 19 Aug ITC was trading at 501.45. The strike last trading price was 15.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 160000
On 16 Aug ITC was trading at 502.65. The strike last trading price was 14.4, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 96000
On 14 Aug ITC was trading at 492.20. The strike last trading price was 20.65, 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 20.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 0
On 12 Aug ITC was trading at 494.60. The strike last trading price was 20.65, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 102400
On 9 Aug ITC was trading at 495.90. The strike last trading price was 19.75, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 46400
On 8 Aug ITC was trading at 494.75. The strike last trading price was 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, which was 77.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ITC was trading at 489.95. The strike last trading price was 0, 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 Jul ITC was trading at 494.05. The strike last trading price was 0, 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 Jul ITC was trading at 492.20. The strike last trading price was 0, 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 22 Jul ITC was trading at 466.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0