ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 525 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 2.9 | -1.65 | 59,74,400 | 1,56,800 | 34,09,600 | ||||
| 5 Sept | 511.20 | 4.55 | 0.20 | 34,16,000 | -1,60,000 | 32,49,600 | ||||
| 4 Sept | 506.35 | 4.35 | -0.80 | 23,95,200 | -12,800 | 34,17,600 | ||||
| 3 Sept | 509.40 | 5.15 | -0.55 | 93,82,400 | 6,67,200 | 34,43,200 | ||||
| 2 Sept | 510.05 | 5.7 | 1.70 | 89,71,200 | 14,25,600 | 27,82,400 | ||||
| 30 Aug | 501.90 | 4 | -1.00 | 28,64,000 | 2,30,400 | 13,63,200 | ||||
| 29 Aug | 505.10 | 5 | 1.75 | 37,28,000 | 3,15,200 | 11,34,400 | ||||
| 28 Aug | 497.30 | 3.25 | -0.90 | 7,40,800 | 1,05,600 | 8,19,200 | ||||
| 27 Aug | 500.60 | 4.15 | -1.50 | 8,60,800 | 2,84,800 | 7,12,000 | ||||
| 26 Aug | 505.70 | 5.65 | 0.15 | 6,22,400 | 52,800 | 4,25,600 | ||||
| 23 Aug | 505.80 | 5.5 | -0.05 | 2,60,800 | 73,600 | 3,74,400 | ||||
|
|
||||||||||
| 22 Aug | 504.55 | 5.55 | -0.50 | 1,95,200 | 43,200 | 3,00,800 | ||||
| 21 Aug | 505.40 | 6.05 | 1.50 | 5,87,200 | 1,68,000 | 2,54,400 | ||||
| 20 Aug | 498.80 | 4.55 | -0.80 | 40,000 | 16,000 | 81,600 | ||||
| 19 Aug | 501.45 | 5.35 | -0.95 | 84,800 | 44,800 | 60,800 | ||||
| 16 Aug | 502.65 | 6.3 | -2.40 | 51,200 | 11,200 | 11,200 | ||||
| 14 Aug | 492.20 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 490.00 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 494.60 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 495.90 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.65 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 486.30 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 489.10 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 493.70 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 489.90 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 496.05 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 502.20 | 8.7 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 525 expiring on 26SEP2024
Delta for 525 CE is -
Historical price for 525 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 2.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 156800 which increased total open position to 3409600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 4.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -160000 which decreased total open position to 3249600
On 4 Sept ITC was trading at 506.35. The strike last trading price was 4.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 3417600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 5.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 667200 which increased total open position to 3443200
On 2 Sept ITC was trading at 510.05. The strike last trading price was 5.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 1425600 which increased total open position to 2782400
On 30 Aug ITC was trading at 501.90. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 230400 which increased total open position to 1363200
On 29 Aug ITC was trading at 505.10. The strike last trading price was 5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 315200 which increased total open position to 1134400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 3.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 819200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 4.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 284800 which increased total open position to 712000
On 26 Aug ITC was trading at 505.70. The strike last trading price was 5.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 425600
On 23 Aug ITC was trading at 505.80. The strike last trading price was 5.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 374400
On 22 Aug ITC was trading at 504.55. The strike last trading price was 5.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 300800
On 21 Aug ITC was trading at 505.40. The strike last trading price was 6.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 254400
On 20 Aug ITC was trading at 498.80. The strike last trading price was 4.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 81600
On 19 Aug ITC was trading at 501.45. The strike last trading price was 5.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 60800
On 16 Aug ITC was trading at 502.65. The strike last trading price was 6.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11200
On 14 Aug ITC was trading at 492.20. The strike last trading price was 8.7, 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 13 Aug ITC was trading at 490.00. The strike last trading price was 8.7, 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 12 Aug ITC was trading at 494.60. The strike last trading price was 8.7, 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 9 Aug ITC was trading at 495.90. The strike last trading price was 8.7, 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 8 Aug ITC was trading at 494.75. The strike last trading price was 8.7, 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 7 Aug ITC was trading at 492.65. The strike last trading price was 8.7, 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 6 Aug ITC was trading at 486.30. The strike last trading price was 8.7, 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 5 Aug ITC was trading at 486.00. The strike last trading price was 8.7, 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 2 Aug ITC was trading at 489.10. The strike last trading price was 8.7, 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 1 Aug ITC was trading at 493.70. The strike last trading price was 8.7, 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 31 Jul ITC was trading at 495.35. The strike last trading price was 8.7, 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 30 Jul ITC was trading at 489.90. The strike last trading price was 8.7, 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 29 Jul ITC was trading at 496.05. The strike last trading price was 8.7, 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 26 Jul ITC was trading at 502.20. The strike last trading price was 8.7, 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 525 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 24.35 | 7.80 | 57,600 | 1,600 | 3,21,600 |
| 5 Sept | 511.20 | 16.55 | -3.25 | 44,800 | -17,600 | 3,20,000 |
| 4 Sept | 506.35 | 19.8 | 1.35 | 1,15,200 | 25,600 | 3,37,600 |
| 3 Sept | 509.40 | 18.45 | -0.25 | 4,33,600 | 44,800 | 3,10,400 |
| 2 Sept | 510.05 | 18.7 | -3.80 | 4,49,600 | 1,72,800 | 2,64,000 |
| 30 Aug | 501.90 | 22.5 | 1.45 | 1,00,800 | 9,600 | 91,200 |
| 29 Aug | 505.10 | 21.05 | -5.55 | 56,000 | 8,000 | 81,600 |
| 28 Aug | 497.30 | 26.6 | 1.90 | 32,000 | 17,600 | 75,200 |
| 27 Aug | 500.60 | 24.7 | 3.70 | 17,600 | 8,000 | 56,000 |
| 26 Aug | 505.70 | 21 | -0.20 | 51,200 | 30,400 | 32,000 |
| 23 Aug | 505.80 | 21.2 | 0.20 | 1,600 | 0 | 1,600 |
| 22 Aug | 504.55 | 21 | 0.00 | 0 | 1,600 | 0 |
| 21 Aug | 505.40 | 21 | -16.20 | 1,600 | 1,600 | 1,600 |
| 20 Aug | 498.80 | 37.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 37.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 37.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 37.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 37.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 37.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 37.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 37.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 37.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 37.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 37.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 37.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 37.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 37.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 37.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 37.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 37.2 | 0 | 0 | 0 | |
For Itc Ltd - strike price 525 expiring on 26SEP2024
Delta for 525 PE is -
Historical price for 525 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 24.35, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 321600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 16.55, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 320000
On 4 Sept ITC was trading at 506.35. The strike last trading price was 19.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 337600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 18.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 310400
On 2 Sept ITC was trading at 510.05. The strike last trading price was 18.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 172800 which increased total open position to 264000
On 30 Aug ITC was trading at 501.90. The strike last trading price was 22.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 91200
On 29 Aug ITC was trading at 505.10. The strike last trading price was 21.05, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 81600
On 28 Aug ITC was trading at 497.30. The strike last trading price was 26.6, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 75200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 24.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 56000
On 26 Aug ITC was trading at 505.70. The strike last trading price was 21, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 32000
On 23 Aug ITC was trading at 505.80. The strike last trading price was 21.2, 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 1600
On 22 Aug ITC was trading at 504.55. The strike last trading price was 21, 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 21 Aug ITC was trading at 505.40. The strike last trading price was 21, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 20 Aug ITC was trading at 498.80. The strike last trading price was 37.2, 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 19 Aug ITC was trading at 501.45. The strike last trading price was 37.2, 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 16 Aug ITC was trading at 502.65. The strike last trading price was 37.2, 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 14 Aug ITC was trading at 492.20. The strike last trading price was 37.2, 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 13 Aug ITC was trading at 490.00. The strike last trading price was 37.2, 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 12 Aug ITC was trading at 494.60. The strike last trading price was 37.2, 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 9 Aug ITC was trading at 495.90. The strike last trading price was 37.2, 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 8 Aug ITC was trading at 494.75. The strike last trading price was 37.2, 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 7 Aug ITC was trading at 492.65. The strike last trading price was 37.2, 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 6 Aug ITC was trading at 486.30. The strike last trading price was 37.2, 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 37.2, 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 2 Aug ITC was trading at 489.10. The strike last trading price was 37.2, 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 1 Aug ITC was trading at 493.70. The strike last trading price was 37.2, 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 31 Jul ITC was trading at 495.35. The strike last trading price was 37.2, 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 30 Jul ITC was trading at 489.90. The strike last trading price was 37.2, 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 29 Jul ITC was trading at 496.05. The strike last trading price was 37.2, 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 26 Jul ITC was trading at 502.20. The strike last trading price was 37.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0