ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 2.2 | -1.30 | 87,40,800 | -40,000 | 41,56,800 | ||||
| 5 Sept | 511.20 | 3.5 | 0.30 | 45,93,600 | -4,17,600 | 41,24,800 | ||||
| 4 Sept | 506.35 | 3.2 | -0.65 | 35,93,600 | 97,600 | 45,40,800 | ||||
| 3 Sept | 509.40 | 3.85 | -0.55 | 1,11,21,600 | 1,47,200 | 44,76,800 | ||||
| 2 Sept | 510.05 | 4.4 | 1.30 | 1,36,78,400 | 17,60,000 | 43,44,000 | ||||
| 30 Aug | 501.90 | 3.1 | -0.85 | 58,33,600 | 7,26,400 | 25,85,600 | ||||
| 29 Aug | 505.10 | 3.95 | 1.35 | 68,64,000 | 4,83,200 | 18,62,400 | ||||
| 28 Aug | 497.30 | 2.6 | -0.65 | 11,39,200 | 28,800 | 13,55,200 | ||||
| 27 Aug | 500.60 | 3.25 | -1.15 | 13,28,000 | 3,39,200 | 13,28,000 | ||||
| 26 Aug | 505.70 | 4.4 | 0.05 | 8,76,800 | 2,48,000 | 9,85,600 | ||||
| 23 Aug | 505.80 | 4.35 | -0.10 | 6,06,400 | 49,600 | 7,29,600 | ||||
| 22 Aug | 504.55 | 4.45 | -0.45 | 5,04,000 | 64,000 | 6,75,200 | ||||
| 21 Aug | 505.40 | 4.9 | 1.25 | 10,22,400 | 2,30,400 | 6,14,400 | ||||
| 20 Aug | 498.80 | 3.65 | -0.75 | 4,16,000 | 81,600 | 3,84,000 | ||||
| 19 Aug | 501.45 | 4.4 | -1.00 | 7,40,800 | 2,14,400 | 2,99,200 | ||||
| 16 Aug | 502.65 | 5.4 | 1.90 | 1,58,400 | 43,200 | 80,000 | ||||
| 14 Aug | 492.20 | 3.5 | -0.15 | 43,200 | 9,600 | 36,800 | ||||
| 13 Aug | 490.00 | 3.65 | -0.80 | 25,600 | 8,000 | 25,600 | ||||
| 12 Aug | 494.60 | 4.45 | -0.55 | 16,000 | 11,200 | 16,000 | ||||
| 9 Aug | 495.90 | 5 | 0.00 | 0 | 1,600 | 0 | ||||
|
|
||||||||||
| 8 Aug | 494.75 | 5 | 0.75 | 3,200 | 1,600 | 4,800 | ||||
| 7 Aug | 492.65 | 4.25 | 0.00 | 0 | 1,600 | 0 | ||||
| 6 Aug | 486.30 | 4.25 | 0.05 | 3,200 | 1,600 | 3,200 | ||||
| 5 Aug | 486.00 | 4.2 | 0.00 | 0 | 1,600 | 0 | ||||
| 2 Aug | 489.10 | 4.2 | 3.35 | 1,600 | 0 | 0 | ||||
| 1 Aug | 493.70 | 0.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 0.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 489.90 | 0.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 496.05 | 0.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 502.20 | 0.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 489.95 | 0.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 494.05 | 0.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 492.20 | 0.85 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 530 expiring on 26SEP2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 2.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 4156800
On 5 Sept ITC was trading at 511.20. The strike last trading price was 3.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -417600 which decreased total open position to 4124800
On 4 Sept ITC was trading at 506.35. The strike last trading price was 3.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 97600 which increased total open position to 4540800
On 3 Sept ITC was trading at 509.40. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 147200 which increased total open position to 4476800
On 2 Sept ITC was trading at 510.05. The strike last trading price was 4.4, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1760000 which increased total open position to 4344000
On 30 Aug ITC was trading at 501.90. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 726400 which increased total open position to 2585600
On 29 Aug ITC was trading at 505.10. The strike last trading price was 3.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 483200 which increased total open position to 1862400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 1355200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 3.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 339200 which increased total open position to 1328000
On 26 Aug ITC was trading at 505.70. The strike last trading price was 4.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 248000 which increased total open position to 985600
On 23 Aug ITC was trading at 505.80. The strike last trading price was 4.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 729600
On 22 Aug ITC was trading at 504.55. The strike last trading price was 4.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 675200
On 21 Aug ITC was trading at 505.40. The strike last trading price was 4.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 230400 which increased total open position to 614400
On 20 Aug ITC was trading at 498.80. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 384000
On 19 Aug ITC was trading at 501.45. The strike last trading price was 4.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 214400 which increased total open position to 299200
On 16 Aug ITC was trading at 502.65. The strike last trading price was 5.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 80000
On 14 Aug ITC was trading at 492.20. The strike last trading price was 3.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 36800
On 13 Aug ITC was trading at 490.00. The strike last trading price was 3.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 25600
On 12 Aug ITC was trading at 494.60. The strike last trading price was 4.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 16000
On 9 Aug ITC was trading at 495.90. The strike last trading price was 5, 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 5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4800
On 7 Aug ITC was trading at 492.65. The strike last trading price was 4.25, 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 6 Aug ITC was trading at 486.30. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 5 Aug ITC was trading at 486.00. The strike last trading price was 4.2, 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 2 Aug ITC was trading at 489.10. The strike last trading price was 4.2, which was 3.35 higher 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 0.85, 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 0.85, 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 0.85, 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 0.85, 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 0.85, 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 25 Jul ITC was trading at 489.95. The strike last trading price was 0.85, 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 0.85, 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 0.85, 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 530 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 28.7 | 8.30 | 1,40,800 | 0 | 4,84,800 |
| 5 Sept | 511.20 | 20.4 | -3.65 | 70,400 | -16,000 | 4,86,400 |
| 4 Sept | 506.35 | 24.05 | 1.80 | 62,400 | 0 | 5,02,400 |
| 3 Sept | 509.40 | 22.25 | -0.15 | 3,68,000 | 68,800 | 5,02,400 |
| 2 Sept | 510.05 | 22.4 | -4.15 | 4,80,000 | 1,98,400 | 4,30,400 |
| 30 Aug | 501.90 | 26.55 | 1.55 | 1,15,200 | -9,600 | 2,33,600 |
| 29 Aug | 505.10 | 25 | -6.20 | 3,00,800 | 64,000 | 2,41,600 |
| 28 Aug | 497.30 | 31.2 | 2.10 | 92,800 | 65,600 | 1,77,600 |
| 27 Aug | 500.60 | 29.1 | 4.40 | 62,400 | 30,400 | 1,10,400 |
| 26 Aug | 505.70 | 24.7 | -1.30 | 75,200 | 44,800 | 75,200 |
| 23 Aug | 505.80 | 26 | 0.00 | 12,800 | -1,600 | 30,400 |
| 22 Aug | 504.55 | 26 | 1.00 | 24,000 | 8,000 | 30,400 |
| 21 Aug | 505.40 | 25 | -4.80 | 22,400 | 16,000 | 20,800 |
| 20 Aug | 498.80 | 29.8 | -65.85 | 8,000 | 3,200 | 3,200 |
| 19 Aug | 501.45 | 95.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 95.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 95.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 95.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 95.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 95.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 95.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 95.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 95.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 95.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 95.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 95.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 95.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 95.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 95.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 95.65 | 95.65 | 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 | 0 | 0 | |
For Itc Ltd - strike price 530 expiring on 26SEP2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 28.7, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 484800
On 5 Sept ITC was trading at 511.20. The strike last trading price was 20.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 486400
On 4 Sept ITC was trading at 506.35. The strike last trading price was 24.05, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 502400
On 3 Sept ITC was trading at 509.40. The strike last trading price was 22.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 502400
On 2 Sept ITC was trading at 510.05. The strike last trading price was 22.4, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 198400 which increased total open position to 430400
On 30 Aug ITC was trading at 501.90. The strike last trading price was 26.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 233600
On 29 Aug ITC was trading at 505.10. The strike last trading price was 25, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 241600
On 28 Aug ITC was trading at 497.30. The strike last trading price was 31.2, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 177600
On 27 Aug ITC was trading at 500.60. The strike last trading price was 29.1, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 110400
On 26 Aug ITC was trading at 505.70. The strike last trading price was 24.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 75200
On 23 Aug ITC was trading at 505.80. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 30400
On 22 Aug ITC was trading at 504.55. The strike last trading price was 26, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 30400
On 21 Aug ITC was trading at 505.40. The strike last trading price was 25, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 20800
On 20 Aug ITC was trading at 498.80. The strike last trading price was 29.8, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 19 Aug ITC was trading at 501.45. The strike last trading price was 95.65, 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 Aug ITC was trading at 502.65. The strike last trading price was 95.65, 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 14 Aug ITC was trading at 492.20. The strike last trading price was 95.65, 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 95.65, 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 Aug ITC was trading at 494.60. The strike last trading price was 95.65, 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 Aug ITC was trading at 495.90. The strike last trading price was 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, which was 95.65 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0