ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 535 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 1.8 | -0.85 | 28,65,600 | 99,200 | 11,80,800 | ||||
| 5 Sept | 511.20 | 2.65 | 0.05 | 11,60,000 | 65,600 | 10,88,000 | ||||
| 4 Sept | 506.35 | 2.6 | -0.45 | 15,88,800 | 1,90,400 | 10,27,200 | ||||
| 3 Sept | 509.40 | 3.05 | -0.30 | 35,53,600 | 1,08,800 | 8,49,600 | ||||
| 2 Sept | 510.05 | 3.35 | 0.90 | 39,69,600 | 2,64,000 | 7,66,400 | ||||
| 30 Aug | 501.90 | 2.45 | -0.65 | 10,48,000 | 1,47,200 | 5,00,800 | ||||
| 29 Aug | 505.10 | 3.1 | 0.95 | 11,23,200 | -86,400 | 3,56,800 | ||||
|
|
||||||||||
| 28 Aug | 497.30 | 2.15 | -0.45 | 2,57,600 | 1,13,600 | 4,40,000 | ||||
| 27 Aug | 500.60 | 2.6 | -0.90 | 3,74,400 | 1,85,600 | 3,26,400 | ||||
| 26 Aug | 505.70 | 3.5 | 0.05 | 2,00,000 | 44,800 | 1,39,200 | ||||
| 23 Aug | 505.80 | 3.45 | -0.10 | 35,200 | 9,600 | 94,400 | ||||
| 22 Aug | 504.55 | 3.55 | -0.35 | 96,000 | 24,000 | 86,400 | ||||
| 21 Aug | 505.40 | 3.9 | 0.85 | 1,36,000 | -1,600 | 62,400 | ||||
| 20 Aug | 498.80 | 3.05 | -0.95 | 57,600 | 40,000 | 60,800 | ||||
| 19 Aug | 501.45 | 4 | 0.80 | 35,200 | 14,400 | 22,400 | ||||
| 16 Aug | 502.65 | 3.2 | -7.45 | 8,000 | 4,800 | 6,400 | ||||
| 14 Aug | 492.20 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 490.00 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 494.60 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 495.90 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 494.75 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.65 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 486.30 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 489.10 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 493.70 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 489.90 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 496.05 | 10.65 | 4.25 | 1,600 | 0 | 0 | ||||
| 26 Jul | 502.20 | 6.4 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 535 expiring on 26SEP2024
Delta for 535 CE is -
Historical price for 535 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 1.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 99200 which increased total open position to 1180800
On 5 Sept ITC was trading at 511.20. The strike last trading price was 2.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 1088000
On 4 Sept ITC was trading at 506.35. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 190400 which increased total open position to 1027200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 3.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 108800 which increased total open position to 849600
On 2 Sept ITC was trading at 510.05. The strike last trading price was 3.35, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 766400
On 30 Aug ITC was trading at 501.90. The strike last trading price was 2.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 147200 which increased total open position to 500800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 3.1, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -86400 which decreased total open position to 356800
On 28 Aug ITC was trading at 497.30. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 440000
On 27 Aug ITC was trading at 500.60. The strike last trading price was 2.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 185600 which increased total open position to 326400
On 26 Aug ITC was trading at 505.70. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 139200
On 23 Aug ITC was trading at 505.80. The strike last trading price was 3.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 94400
On 22 Aug ITC was trading at 504.55. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 86400
On 21 Aug ITC was trading at 505.40. The strike last trading price was 3.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 62400
On 20 Aug ITC was trading at 498.80. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 60800
On 19 Aug ITC was trading at 501.45. The strike last trading price was 4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 22400
On 16 Aug ITC was trading at 502.65. The strike last trading price was 3.2, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6400
On 14 Aug ITC was trading at 492.20. The strike last trading price was 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, which was 4.25 higher 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 6.4, 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 535 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 33.15 | 7.00 | 35,200 | 0 | 35,200 |
| 5 Sept | 511.20 | 26.15 | -2.15 | 46,400 | -27,200 | 35,200 |
| 4 Sept | 506.35 | 28.3 | 1.75 | 22,400 | 3,200 | 59,200 |
| 3 Sept | 509.40 | 26.55 | 0.05 | 27,200 | 11,200 | 56,000 |
| 2 Sept | 510.05 | 26.5 | -5.35 | 59,200 | 19,200 | 41,600 |
| 30 Aug | 501.90 | 31.85 | 2.80 | 8,000 | -1,600 | 24,000 |
| 29 Aug | 505.10 | 29.05 | -5.15 | 14,400 | 6,400 | 24,000 |
| 28 Aug | 497.30 | 34.2 | 2.10 | 3,200 | 1,600 | 16,000 |
| 27 Aug | 500.60 | 32.1 | 4.25 | 4,800 | 1,600 | 11,200 |
| 26 Aug | 505.70 | 27.85 | -16.90 | 12,800 | 8,000 | 8,000 |
| 23 Aug | 505.80 | 44.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 504.55 | 44.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 505.40 | 44.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 498.80 | 44.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 44.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 44.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 44.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 44.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 44.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 44.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 44.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 44.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 44.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 44.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 44.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 44.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 44.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 44.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 44.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 44.75 | 0 | 0 | 0 | |
For Itc Ltd - strike price 535 expiring on 26SEP2024
Delta for 535 PE is -
Historical price for 535 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 33.15, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35200
On 5 Sept ITC was trading at 511.20. The strike last trading price was 26.15, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 35200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 28.3, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 59200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 26.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 56000
On 2 Sept ITC was trading at 510.05. The strike last trading price was 26.5, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 41600
On 30 Aug ITC was trading at 501.90. The strike last trading price was 31.85, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 24000
On 29 Aug ITC was trading at 505.10. The strike last trading price was 29.05, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 24000
On 28 Aug ITC was trading at 497.30. The strike last trading price was 34.2, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 16000
On 27 Aug ITC was trading at 500.60. The strike last trading price was 32.1, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11200
On 26 Aug ITC was trading at 505.70. The strike last trading price was 27.85, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 23 Aug ITC was trading at 505.80. The strike last trading price was 44.75, 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 Aug ITC was trading at 504.55. The strike last trading price was 44.75, 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 21 Aug ITC was trading at 505.40. The strike last trading price was 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0