ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 515 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 5.25 | -3.05 | 1,36,40,000 | 13,52,000 | 84,33,600 | ||||
| 5 Sept | 511.20 | 8.3 | 0.60 | 71,63,200 | -4,00,000 | 70,32,000 | ||||
| 4 Sept | 506.35 | 7.7 | -1.05 | 67,71,200 | -3,18,400 | 74,35,200 | ||||
| 3 Sept | 509.40 | 8.75 | -0.75 | 2,55,68,000 | 9,10,400 | 77,72,800 | ||||
| 2 Sept | 510.05 | 9.5 | 2.70 | 2,84,14,400 | 55,47,200 | 69,00,800 | ||||
| 30 Aug | 501.90 | 6.8 | -1.40 | 43,26,400 | 4,19,200 | 13,55,200 | ||||
| 29 Aug | 505.10 | 8.2 | 2.50 | 61,77,600 | 38,400 | 9,37,600 | ||||
| 28 Aug | 497.30 | 5.7 | -1.25 | 7,92,000 | 2,91,200 | 8,99,200 | ||||
| 27 Aug | 500.60 | 6.95 | -2.15 | 6,40,000 | 2,51,200 | 6,03,200 | ||||
| 26 Aug | 505.70 | 9.1 | 0.35 | 8,06,400 | 1,58,400 | 3,52,000 | ||||
| 23 Aug | 505.80 | 8.75 | -0.15 | 2,22,400 | 38,400 | 1,96,800 | ||||
| 22 Aug | 504.55 | 8.9 | -0.55 | 1,74,400 | 22,400 | 1,60,000 | ||||
| 21 Aug | 505.40 | 9.45 | 2.40 | 2,59,200 | 32,000 | 1,37,600 | ||||
| 20 Aug | 498.80 | 7.05 | -1.15 | 32,000 | 8,000 | 1,02,400 | ||||
| 19 Aug | 501.45 | 8.2 | -1.10 | 1,05,600 | 43,200 | 94,400 | ||||
| 16 Aug | 502.65 | 9.3 | 3.20 | 70,400 | 40,000 | 48,000 | ||||
| 14 Aug | 492.20 | 6.1 | -2.30 | 6,400 | 3,200 | 8,000 | ||||
|
|
||||||||||
| 13 Aug | 490.00 | 8.4 | 0.00 | 0 | 4,800 | 0 | ||||
| 12 Aug | 494.60 | 8.4 | -3.25 | 6,400 | 3,200 | 3,200 | ||||
| 9 Aug | 495.90 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.65 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 486.30 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 489.10 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 493.70 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 489.90 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 496.05 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 502.20 | 11.65 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 515 expiring on 26SEP2024
Delta for 515 CE is -
Historical price for 515 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 5.25, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1352000 which increased total open position to 8433600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 8.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -400000 which decreased total open position to 7032000
On 4 Sept ITC was trading at 506.35. The strike last trading price was 7.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -318400 which decreased total open position to 7435200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 8.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 910400 which increased total open position to 7772800
On 2 Sept ITC was trading at 510.05. The strike last trading price was 9.5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 5547200 which increased total open position to 6900800
On 30 Aug ITC was trading at 501.90. The strike last trading price was 6.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 419200 which increased total open position to 1355200
On 29 Aug ITC was trading at 505.10. The strike last trading price was 8.2, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 937600
On 28 Aug ITC was trading at 497.30. The strike last trading price was 5.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 291200 which increased total open position to 899200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 6.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 251200 which increased total open position to 603200
On 26 Aug ITC was trading at 505.70. The strike last trading price was 9.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 158400 which increased total open position to 352000
On 23 Aug ITC was trading at 505.80. The strike last trading price was 8.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 196800
On 22 Aug ITC was trading at 504.55. The strike last trading price was 8.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 160000
On 21 Aug ITC was trading at 505.40. The strike last trading price was 9.45, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 137600
On 20 Aug ITC was trading at 498.80. The strike last trading price was 7.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 102400
On 19 Aug ITC was trading at 501.45. The strike last trading price was 8.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 94400
On 16 Aug ITC was trading at 502.65. The strike last trading price was 9.3, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 48000
On 14 Aug ITC was trading at 492.20. The strike last trading price was 6.1, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 8000
On 13 Aug ITC was trading at 490.00. The strike last trading price was 8.4, 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 12 Aug ITC was trading at 494.60. The strike last trading price was 8.4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 9 Aug ITC was trading at 495.90. The strike last trading price was 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 515 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 16.95 | 6.60 | 11,16,800 | -1,04,000 | 11,96,800 |
| 5 Sept | 511.20 | 10.35 | -2.60 | 12,35,200 | 91,200 | 12,99,200 |
| 4 Sept | 506.35 | 12.95 | 0.80 | 8,38,400 | 8,000 | 12,09,600 |
| 3 Sept | 509.40 | 12.15 | -0.45 | 45,56,800 | 3,98,400 | 11,98,400 |
| 2 Sept | 510.05 | 12.6 | -3.00 | 32,49,600 | 6,49,600 | 8,00,000 |
| 30 Aug | 501.90 | 15.6 | 1.20 | 4,22,400 | 36,800 | 1,48,800 |
| 29 Aug | 505.10 | 14.4 | -4.65 | 4,46,400 | -33,600 | 1,13,600 |
| 28 Aug | 497.30 | 19.05 | 1.45 | 88,000 | 14,400 | 1,47,200 |
| 27 Aug | 500.60 | 17.6 | 3.10 | 1,79,200 | 62,400 | 1,31,200 |
| 26 Aug | 505.70 | 14.5 | -0.50 | 1,24,800 | 51,200 | 67,200 |
| 23 Aug | 505.80 | 15 | -0.80 | 27,200 | 11,200 | 14,400 |
| 22 Aug | 504.55 | 15.8 | -14.50 | 4,800 | 1,600 | 1,600 |
| 21 Aug | 505.40 | 30.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 498.80 | 30.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 30.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 30.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 30.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 30.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 30.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 30.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 30.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 30.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 30.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 30.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 30.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 30.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 30.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 30.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 30.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 30.3 | 0 | 0 | 0 | |
For Itc Ltd - strike price 515 expiring on 26SEP2024
Delta for 515 PE is -
Historical price for 515 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 16.95, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 1196800
On 5 Sept ITC was trading at 511.20. The strike last trading price was 10.35, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 1299200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 12.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 1209600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 12.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 398400 which increased total open position to 1198400
On 2 Sept ITC was trading at 510.05. The strike last trading price was 12.6, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 649600 which increased total open position to 800000
On 30 Aug ITC was trading at 501.90. The strike last trading price was 15.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 148800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 14.4, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 113600
On 28 Aug ITC was trading at 497.30. The strike last trading price was 19.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 147200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 17.6, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 131200
On 26 Aug ITC was trading at 505.70. The strike last trading price was 14.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 67200
On 23 Aug ITC was trading at 505.80. The strike last trading price was 15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 14400
On 22 Aug ITC was trading at 504.55. The strike last trading price was 15.8, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 21 Aug ITC was trading at 505.40. The strike last trading price was 30.3, 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 Aug ITC was trading at 498.80. The strike last trading price was 30.3, 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 19 Aug ITC was trading at 501.45. The strike last trading price was 30.3, 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 16 Aug ITC was trading at 502.65. The strike last trading price was 30.3, 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 14 Aug ITC was trading at 492.20. The strike last trading price was 30.3, 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 13 Aug ITC was trading at 490.00. The strike last trading price was 30.3, 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 12 Aug ITC was trading at 494.60. The strike last trading price was 30.3, 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 9 Aug ITC was trading at 495.90. The strike last trading price was 30.3, 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 8 Aug ITC was trading at 494.75. The strike last trading price was 30.3, 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 7 Aug ITC was trading at 492.65. The strike last trading price was 30.3, 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 6 Aug ITC was trading at 486.30. The strike last trading price was 30.3, 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 5 Aug ITC was trading at 486.00. The strike last trading price was 30.3, 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 2 Aug ITC was trading at 489.10. The strike last trading price was 30.3, 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 1 Aug ITC was trading at 493.70. The strike last trading price was 30.3, 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 31 Jul ITC was trading at 495.35. The strike last trading price was 30.3, 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 30 Jul ITC was trading at 489.90. The strike last trading price was 30.3, 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 29 Jul ITC was trading at 496.05. The strike last trading price was 30.3, 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 26 Jul ITC was trading at 502.20. The strike last trading price was 30.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0