ITC
Itc Ltd
Historical option data for ITC
21 Nov 2024 04:13 PM IST
| ITC 28NOV2024 535 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 457.15 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 467.35 | 0.15 | 0.00 | 38.87 | 3 | 0 | 111 | |||
| 19 Nov | 467.35 | 0.15 | 0.00 | 38.87 | 3 | -1 | 111 | |||
| 18 Nov | 466.55 | 0.15 | 0.00 | 36.45 | 14 | 2 | 109 | |||
| 14 Nov | 465.95 | 0.15 | -0.15 | 30.76 | 4 | 0 | 108 | |||
| 13 Nov | 472.20 | 0.3 | 0.10 | 30.62 | 3 | 0 | 110 | |||
| 12 Nov | 472.85 | 0.2 | -0.10 | 27.83 | 19 | -2 | 110 | |||
| 11 Nov | 476.95 | 0.3 | 0.00 | 26.40 | 20 | -6 | 114 | |||
| 8 Nov | 478.05 | 0.3 | -0.10 | 23.71 | 17 | -2 | 122 | |||
| 7 Nov | 477.90 | 0.4 | -0.05 | 24.47 | 28 | -11 | 125 | |||
| 6 Nov | 481.10 | 0.45 | -0.15 | 22.81 | 28 | 0 | 136 | |||
| 5 Nov | 480.20 | 0.6 | -0.10 | 23.93 | 76 | 28 | 144 | |||
| 4 Nov | 484.60 | 0.7 | -0.25 | 22.38 | 81 | 19 | 114 | |||
| 1 Nov | 490.30 | 0.95 | -0.10 | 20.62 | 15 | 3 | 95 | |||
| 31 Oct | 488.80 | 1.05 | -0.10 | - | 29 | 11 | 91 | |||
| 30 Oct | 491.55 | 1.15 | 0.05 | - | 31 | -10 | 79 | |||
| 29 Oct | 487.95 | 1.1 | -0.05 | - | 19 | 3 | 90 | |||
| 28 Oct | 484.15 | 1.15 | -0.20 | - | 38 | -2 | 87 | |||
| 25 Oct | 482.30 | 1.35 | 0.40 | - | 230 | 31 | 89 | |||
| 24 Oct | 471.70 | 0.95 | -0.15 | - | 10 | 1 | 57 | |||
| 23 Oct | 480.35 | 1.1 | -0.15 | - | 7 | -1 | 57 | |||
| 22 Oct | 481.80 | 1.25 | 0.00 | - | 9 | 2 | 58 | |||
| 21 Oct | 483.65 | 1.25 | -0.60 | - | 15 | 0 | 56 | |||
| 18 Oct | 486.70 | 1.85 | 0.05 | - | 4 | 0 | 57 | |||
| 17 Oct | 488.90 | 1.8 | 0.20 | - | 40 | -24 | 57 | |||
| 16 Oct | 493.20 | 1.6 | -0.25 | - | 14 | -2 | 81 | |||
|
|
||||||||||
| 15 Oct | 498.55 | 1.85 | -0.10 | - | 44 | -10 | 87 | |||
| 14 Oct | 496.95 | 1.95 | 0.25 | - | 59 | -1 | 96 | |||
| 11 Oct | 488.20 | 1.7 | -0.70 | - | 984 | -67 | 101 | |||
| 10 Oct | 492.05 | 2.4 | 0.30 | - | 162 | -8 | 175 | |||
| 9 Oct | 491.70 | 2.1 | -2.05 | - | 66 | 1 | 182 | |||
| 8 Oct | 507.95 | 4.15 | 0.25 | - | 1,544 | -8 | 181 | |||
| 7 Oct | 510.20 | 3.9 | -13.30 | - | 820 | 189 | 189 | |||
| 4 Oct | 503.55 | 17.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 512.75 | 17.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 516.20 | 17.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 518.15 | 17.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 522.70 | 17.2 | - | 0 | 0 | 0 | ||||
For Itc Ltd - strike price 535 expiring on 28NOV2024
Delta for 535 CE is 0.00
Historical price for 535 CE is as follows
On 21 Nov ITC was trading at 457.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ITC was trading at 467.35. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 38.87, the open interest changed by 0 which decreased total open position to 111
On 19 Nov ITC was trading at 467.35. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 38.87, the open interest changed by -1 which decreased total open position to 111
On 18 Nov ITC was trading at 466.55. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 36.45, the open interest changed by 2 which increased total open position to 109
On 14 Nov ITC was trading at 465.95. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 108
On 13 Nov ITC was trading at 472.20. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 110
On 12 Nov ITC was trading at 472.85. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 27.83, the open interest changed by -2 which decreased total open position to 110
On 11 Nov ITC was trading at 476.95. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 26.40, the open interest changed by -6 which decreased total open position to 114
On 8 Nov ITC was trading at 478.05. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 23.71, the open interest changed by -2 which decreased total open position to 122
On 7 Nov ITC was trading at 477.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 24.47, the open interest changed by -11 which decreased total open position to 125
On 6 Nov ITC was trading at 481.10. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 22.81, the open interest changed by 0 which decreased total open position to 136
On 5 Nov ITC was trading at 480.20. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 23.93, the open interest changed by 28 which increased total open position to 144
On 4 Nov ITC was trading at 484.60. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 22.38, the open interest changed by 19 which increased total open position to 114
On 1 Nov ITC was trading at 490.30. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 20.62, the open interest changed by 3 which increased total open position to 95
On 31 Oct ITC was trading at 488.80. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ITC was trading at 487.95. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ITC was trading at 484.15. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ITC was trading at 482.30. The strike last trading price was 1.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ITC was trading at 471.70. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ITC was trading at 480.35. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ITC was trading at 481.80. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ITC was trading at 483.65. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ITC was trading at 486.70. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ITC was trading at 488.90. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ITC was trading at 493.20. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ITC was trading at 498.55. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ITC was trading at 496.95. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ITC was trading at 488.20. The strike last trading price was 1.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 2.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ITC was trading at 491.70. The strike last trading price was 2.1, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ITC was trading at 507.95. The strike last trading price was 4.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ITC was trading at 510.20. The strike last trading price was 3.9, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ITC was trading at 503.55. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ITC was trading at 512.75. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ITC was trading at 516.20. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ITC was trading at 518.15. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ITC was trading at 522.70. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ITC 28NOV2024 535 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 457.15 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 467.35 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 467.35 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 466.55 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 465.95 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 472.20 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 472.85 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 476.95 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 478.05 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 477.90 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 481.10 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 480.20 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 484.60 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 490.30 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 488.80 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 491.55 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 487.95 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 484.15 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 482.30 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 471.70 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 480.35 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 481.80 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 483.65 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 486.70 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 488.90 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 493.20 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 498.55 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 496.95 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 488.20 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 492.05 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 491.70 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 507.95 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 510.20 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 503.55 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 512.75 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 516.20 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 518.15 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 522.70 | 22.75 | - | 0 | 0 | 0 | |
For Itc Ltd - strike price 535 expiring on 28NOV2024
Delta for 535 PE is -
Historical price for 535 PE is as follows
On 21 Nov ITC was trading at 457.15. The strike last trading price was 22.75, 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 Nov ITC was trading at 467.35. The strike last trading price was 22.75, 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 Nov ITC was trading at 467.35. The strike last trading price was 22.75, 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 18 Nov ITC was trading at 466.55. The strike last trading price was 22.75, 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 Nov ITC was trading at 465.95. The strike last trading price was 22.75, 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 Nov ITC was trading at 472.20. The strike last trading price was 22.75, 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 Nov ITC was trading at 472.85. The strike last trading price was 22.75, 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 11 Nov ITC was trading at 476.95. The strike last trading price was 22.75, 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 Nov ITC was trading at 478.05. The strike last trading price was 22.75, 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 Nov ITC was trading at 477.90. The strike last trading price was 22.75, 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 Nov ITC was trading at 481.10. The strike last trading price was 22.75, 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 Nov ITC was trading at 480.20. The strike last trading price was 22.75, 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 4 Nov ITC was trading at 484.60. The strike last trading price was 22.75, 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 Nov ITC was trading at 490.30. The strike last trading price was 22.75, 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 Oct ITC was trading at 488.80. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ITC was trading at 487.95. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ITC was trading at 484.15. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ITC was trading at 482.30. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ITC was trading at 471.70. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ITC was trading at 480.35. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ITC was trading at 481.80. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ITC was trading at 483.65. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ITC was trading at 486.70. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ITC was trading at 488.90. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ITC was trading at 493.20. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ITC was trading at 498.55. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ITC was trading at 496.95. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ITC was trading at 488.20. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ITC was trading at 491.70. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ITC was trading at 507.95. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ITC was trading at 510.20. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ITC was trading at 503.55. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ITC was trading at 512.75. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ITC was trading at 516.20. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ITC was trading at 518.15. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ITC was trading at 522.70. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
