ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 3.9 | -2.25 | 1,29,53,600 | 5,76,000 | 1,03,90,400 | ||||
| 5 Sept | 511.20 | 6.15 | 0.35 | 1,34,22,400 | 22,81,600 | 95,02,400 | ||||
| 4 Sept | 506.35 | 5.8 | -0.90 | 79,56,800 | -89,600 | 72,44,800 | ||||
| 3 Sept | 509.40 | 6.7 | -0.65 | 2,36,25,600 | 10,64,000 | 73,79,200 | ||||
| 2 Sept | 510.05 | 7.35 | 2.15 | 2,42,06,400 | 10,51,200 | 63,29,600 | ||||
| 30 Aug | 501.90 | 5.2 | -1.20 | 88,59,200 | 9,10,400 | 52,73,600 | ||||
| 29 Aug | 505.10 | 6.4 | 2.05 | 1,31,63,200 | 5,34,400 | 43,61,600 | ||||
| 28 Aug | 497.30 | 4.35 | -1.00 | 24,43,200 | 4,62,400 | 38,36,800 | ||||
| 27 Aug | 500.60 | 5.35 | -1.85 | 26,75,200 | 7,71,200 | 33,74,400 | ||||
| 26 Aug | 505.70 | 7.2 | 0.20 | 25,44,000 | 5,44,000 | 25,98,400 | ||||
| 23 Aug | 505.80 | 7 | -0.10 | 11,50,400 | 1,34,400 | 20,49,600 | ||||
| 22 Aug | 504.55 | 7.1 | -0.50 | 16,04,800 | 2,65,600 | 19,16,800 | ||||
| 21 Aug | 505.40 | 7.6 | 1.90 | 19,50,400 | 3,40,800 | 16,51,200 | ||||
| 20 Aug | 498.80 | 5.7 | -0.90 | 10,52,800 | 1,64,800 | 13,07,200 | ||||
| 19 Aug | 501.45 | 6.6 | -1.25 | 11,20,000 | 3,26,400 | 11,37,600 | ||||
| 16 Aug | 502.65 | 7.85 | 2.65 | 9,66,400 | 3,79,200 | 8,03,200 | ||||
| 14 Aug | 492.20 | 5.2 | -0.10 | 1,47,200 | 28,800 | 4,24,000 | ||||
| 13 Aug | 490.00 | 5.3 | -1.10 | 1,13,600 | 16,000 | 3,93,600 | ||||
| 12 Aug | 494.60 | 6.4 | -0.40 | 1,39,200 | 92,800 | 3,77,600 | ||||
| 9 Aug | 495.90 | 6.8 | -0.15 | 17,600 | 0 | 2,81,600 | ||||
| 8 Aug | 494.75 | 6.95 | 0.35 | 94,400 | 51,200 | 2,78,400 | ||||
|
|
||||||||||
| 7 Aug | 492.65 | 6.6 | 0.50 | 40,000 | 8,000 | 2,25,600 | ||||
| 6 Aug | 486.30 | 6.1 | -0.30 | 49,600 | -22,400 | 2,17,600 | ||||
| 5 Aug | 486.00 | 6.4 | 0.15 | 51,200 | 4,800 | 2,38,400 | ||||
| 2 Aug | 489.10 | 6.25 | -2.45 | 2,32,000 | 73,600 | 2,32,000 | ||||
| 1 Aug | 493.70 | 8.7 | -2.25 | 40,000 | 17,600 | 1,53,600 | ||||
| 31 Jul | 495.35 | 10.95 | 2.20 | 17,600 | -1,600 | 1,36,000 | ||||
| 30 Jul | 489.90 | 8.75 | -2.70 | 70,400 | 19,200 | 1,37,600 | ||||
| 29 Jul | 496.05 | 11.45 | -2.85 | 43,200 | 27,200 | 1,18,400 | ||||
| 26 Jul | 502.20 | 14.3 | 2.80 | 86,400 | 24,000 | 91,200 | ||||
| 25 Jul | 489.95 | 11.5 | -2.35 | 65,600 | 24,000 | 67,200 | ||||
| 24 Jul | 494.05 | 13.85 | -4.25 | 60,800 | 28,800 | 43,200 | ||||
| 23 Jul | 492.20 | 18.1 | 10.40 | 19,200 | 11,200 | 14,400 | ||||
| 22 Jul | 466.55 | 7.7 | 4,800 | 3,200 | 3,200 | |||||
For Itc Ltd - strike price 520 expiring on 26SEP2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 3.9, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 576000 which increased total open position to 10390400
On 5 Sept ITC was trading at 511.20. The strike last trading price was 6.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 2281600 which increased total open position to 9502400
On 4 Sept ITC was trading at 506.35. The strike last trading price was 5.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -89600 which decreased total open position to 7244800
On 3 Sept ITC was trading at 509.40. The strike last trading price was 6.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1064000 which increased total open position to 7379200
On 2 Sept ITC was trading at 510.05. The strike last trading price was 7.35, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 1051200 which increased total open position to 6329600
On 30 Aug ITC was trading at 501.90. The strike last trading price was 5.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 910400 which increased total open position to 5273600
On 29 Aug ITC was trading at 505.10. The strike last trading price was 6.4, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 534400 which increased total open position to 4361600
On 28 Aug ITC was trading at 497.30. The strike last trading price was 4.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 462400 which increased total open position to 3836800
On 27 Aug ITC was trading at 500.60. The strike last trading price was 5.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 771200 which increased total open position to 3374400
On 26 Aug ITC was trading at 505.70. The strike last trading price was 7.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 544000 which increased total open position to 2598400
On 23 Aug ITC was trading at 505.80. The strike last trading price was 7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 2049600
On 22 Aug ITC was trading at 504.55. The strike last trading price was 7.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 265600 which increased total open position to 1916800
On 21 Aug ITC was trading at 505.40. The strike last trading price was 7.6, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 340800 which increased total open position to 1651200
On 20 Aug ITC was trading at 498.80. The strike last trading price was 5.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 164800 which increased total open position to 1307200
On 19 Aug ITC was trading at 501.45. The strike last trading price was 6.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 326400 which increased total open position to 1137600
On 16 Aug ITC was trading at 502.65. The strike last trading price was 7.85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 379200 which increased total open position to 803200
On 14 Aug ITC was trading at 492.20. The strike last trading price was 5.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 424000
On 13 Aug ITC was trading at 490.00. The strike last trading price was 5.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 393600
On 12 Aug ITC was trading at 494.60. The strike last trading price was 6.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 92800 which increased total open position to 377600
On 9 Aug ITC was trading at 495.90. The strike last trading price was 6.8, 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 281600
On 8 Aug ITC was trading at 494.75. The strike last trading price was 6.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 278400
On 7 Aug ITC was trading at 492.65. The strike last trading price was 6.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 225600
On 6 Aug ITC was trading at 486.30. The strike last trading price was 6.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 217600
On 5 Aug ITC was trading at 486.00. The strike last trading price was 6.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 238400
On 2 Aug ITC was trading at 489.10. The strike last trading price was 6.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 232000
On 1 Aug ITC was trading at 493.70. The strike last trading price was 8.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 153600
On 31 Jul ITC was trading at 495.35. The strike last trading price was 10.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 136000
On 30 Jul ITC was trading at 489.90. The strike last trading price was 8.75, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 137600
On 29 Jul ITC was trading at 496.05. The strike last trading price was 11.45, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 118400
On 26 Jul ITC was trading at 502.20. The strike last trading price was 14.3, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 91200
On 25 Jul ITC was trading at 489.95. The strike last trading price was 11.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 67200
On 24 Jul ITC was trading at 494.05. The strike last trading price was 13.85, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 43200
On 23 Jul ITC was trading at 492.20. The strike last trading price was 18.1, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 14400
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 3200 which increased total open position to 3200
| ITC 520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 20.5 | 7.35 | 8,76,800 | 65,600 | 10,27,200 |
| 5 Sept | 511.20 | 13.15 | -3.20 | 4,36,800 | -11,200 | 9,64,800 |
| 4 Sept | 506.35 | 16.35 | 1.30 | 3,61,600 | 16,000 | 9,79,200 |
| 3 Sept | 509.40 | 15.05 | -0.45 | 23,20,000 | 1,04,000 | 9,63,200 |
| 2 Sept | 510.05 | 15.5 | -3.25 | 27,47,200 | -4,20,800 | 8,57,600 |
| 30 Aug | 501.90 | 18.75 | 1.20 | 10,94,400 | 1,56,800 | 12,76,800 |
| 29 Aug | 505.10 | 17.55 | -5.15 | 13,72,800 | -84,800 | 11,23,200 |
| 28 Aug | 497.30 | 22.7 | 1.75 | 5,24,800 | 56,000 | 12,19,200 |
| 27 Aug | 500.60 | 20.95 | 3.20 | 19,69,600 | 9,31,200 | 11,66,400 |
| 26 Aug | 505.70 | 17.75 | -0.65 | 88,000 | 35,200 | 2,35,200 |
| 23 Aug | 505.80 | 18.4 | 0.15 | 80,000 | 17,600 | 2,00,000 |
| 22 Aug | 504.55 | 18.25 | 0.25 | 51,200 | 3,200 | 1,82,400 |
| 21 Aug | 505.40 | 18 | -4.30 | 1,24,800 | 28,800 | 1,76,000 |
| 20 Aug | 498.80 | 22.3 | 1.25 | 32,000 | 11,200 | 1,47,200 |
| 19 Aug | 501.45 | 21.05 | 0.25 | 1,44,000 | 1,12,000 | 1,36,000 |
| 16 Aug | 502.65 | 20.8 | -9.25 | 16,000 | 11,200 | 22,400 |
| 14 Aug | 492.20 | 30.05 | 0.00 | 1,600 | 0 | 12,800 |
| 13 Aug | 490.00 | 30.05 | 2.30 | 1,600 | 0 | 12,800 |
| 12 Aug | 494.60 | 27.75 | 0.35 | 24,000 | 11,200 | 12,800 |
| 9 Aug | 495.90 | 27.4 | 0.00 | 0 | 1,600 | 0 |
| 8 Aug | 494.75 | 27.4 | -58.85 | 1,600 | 0 | 0 |
| 7 Aug | 492.65 | 86.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 86.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 86.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 86.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 86.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 86.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 86.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 86.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 86.25 | 86.25 | 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 520 expiring on 26SEP2024
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 20.5, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 1027200
On 5 Sept ITC was trading at 511.20. The strike last trading price was 13.15, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 964800
On 4 Sept ITC was trading at 506.35. The strike last trading price was 16.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 979200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 15.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 963200
On 2 Sept ITC was trading at 510.05. The strike last trading price was 15.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -420800 which decreased total open position to 857600
On 30 Aug ITC was trading at 501.90. The strike last trading price was 18.75, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 156800 which increased total open position to 1276800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 17.55, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -84800 which decreased total open position to 1123200
On 28 Aug ITC was trading at 497.30. The strike last trading price was 22.7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 1219200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 20.95, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 931200 which increased total open position to 1166400
On 26 Aug ITC was trading at 505.70. The strike last trading price was 17.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 235200
On 23 Aug ITC was trading at 505.80. The strike last trading price was 18.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 200000
On 22 Aug ITC was trading at 504.55. The strike last trading price was 18.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 182400
On 21 Aug ITC was trading at 505.40. The strike last trading price was 18, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 176000
On 20 Aug ITC was trading at 498.80. The strike last trading price was 22.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 147200
On 19 Aug ITC was trading at 501.45. The strike last trading price was 21.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 136000
On 16 Aug ITC was trading at 502.65. The strike last trading price was 20.8, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 22400
On 14 Aug ITC was trading at 492.20. The strike last trading price was 30.05, 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 12800
On 13 Aug ITC was trading at 490.00. The strike last trading price was 30.05, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 12 Aug ITC was trading at 494.60. The strike last trading price was 27.75, 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 12800
On 9 Aug ITC was trading at 495.90. The strike last trading price was 27.4, 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 8 Aug ITC was trading at 494.75. The strike last trading price was 27.4, which was -58.85 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 86.25, 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 Aug ITC was trading at 486.30. The strike last trading price was 86.25, 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 Aug ITC was trading at 486.00. The strike last trading price was 86.25, 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 Aug ITC was trading at 489.10. The strike last trading price was 86.25, 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 86.25, 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 86.25, 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 86.25, 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 86.25, 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 86.25, which was 86.25 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