ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 1.4 | -0.60 | 40,89,600 | 2,60,800 | 35,34,400 | ||||
| 5 Sept | 511.20 | 2 | 0.05 | 19,04,000 | 1,05,600 | 32,88,000 | ||||
| 4 Sept | 506.35 | 1.95 | -0.40 | 25,28,000 | 1,00,800 | 31,95,200 | ||||
| 3 Sept | 509.40 | 2.35 | -0.25 | 66,86,400 | 4,28,800 | 31,02,400 | ||||
| 2 Sept | 510.05 | 2.6 | 0.75 | 92,28,800 | 6,54,400 | 26,65,600 | ||||
| 30 Aug | 501.90 | 1.85 | -0.55 | 38,89,600 | 3,66,400 | 20,12,800 | ||||
| 29 Aug | 505.10 | 2.4 | 0.65 | 34,22,400 | 3,55,200 | 16,48,000 | ||||
| 28 Aug | 497.30 | 1.75 | -0.40 | 8,32,000 | 1,10,400 | 12,75,200 | ||||
| 27 Aug | 500.60 | 2.15 | -0.50 | 8,54,400 | 3,47,200 | 11,63,200 | ||||
| 26 Aug | 505.70 | 2.65 | -0.05 | 8,09,600 | 2,84,800 | 8,16,000 | ||||
| 23 Aug | 505.80 | 2.7 | -0.25 | 2,38,400 | 33,600 | 5,32,800 | ||||
| 22 Aug | 504.55 | 2.95 | -0.20 | 1,45,600 | 36,800 | 4,97,600 | ||||
| 21 Aug | 505.40 | 3.15 | 0.65 | 3,34,400 | 57,600 | 4,52,800 | ||||
| 20 Aug | 498.80 | 2.5 | -0.50 | 6,68,800 | -22,400 | 3,95,200 | ||||
| 19 Aug | 501.45 | 3 | -0.65 | 4,09,600 | 36,800 | 4,17,600 | ||||
| 16 Aug | 502.65 | 3.65 | 1.15 | 1,36,000 | 25,600 | 3,80,800 | ||||
|
|
||||||||||
| 14 Aug | 492.20 | 2.5 | -0.10 | 1,18,400 | 3,200 | 3,53,600 | ||||
| 13 Aug | 490.00 | 2.6 | -0.65 | 86,400 | 22,400 | 3,56,800 | ||||
| 12 Aug | 494.60 | 3.25 | -0.05 | 72,000 | 1,600 | 3,34,400 | ||||
| 9 Aug | 495.90 | 3.3 | -0.30 | 40,000 | 1,600 | 3,32,800 | ||||
| 8 Aug | 494.75 | 3.6 | 0.05 | 80,000 | 6,400 | 3,31,200 | ||||
| 7 Aug | 492.65 | 3.55 | 0.40 | 30,400 | 4,800 | 3,23,200 | ||||
| 6 Aug | 486.30 | 3.15 | -0.50 | 64,000 | 44,800 | 3,16,800 | ||||
| 5 Aug | 486.00 | 3.65 | 0.55 | 56,000 | 9,600 | 2,70,400 | ||||
| 2 Aug | 489.10 | 3.1 | -1.70 | 1,47,200 | 35,200 | 2,60,800 | ||||
| 1 Aug | 493.70 | 4.8 | -1.00 | 49,600 | 27,200 | 2,25,600 | ||||
| 31 Jul | 495.35 | 5.8 | 0.55 | 12,800 | 3,200 | 1,95,200 | ||||
| 30 Jul | 489.90 | 5.25 | -1.20 | 73,600 | 44,800 | 1,93,600 | ||||
| 29 Jul | 496.05 | 6.45 | -2.00 | 1,20,000 | 22,400 | 1,48,800 | ||||
| 26 Jul | 502.20 | 8.45 | 1.50 | 1,29,600 | 59,200 | 1,26,400 | ||||
| 25 Jul | 489.95 | 6.95 | -2.35 | 40,000 | 28,800 | 67,200 | ||||
| 24 Jul | 494.05 | 9.3 | -1.20 | 81,600 | 19,200 | 38,400 | ||||
| 23 Jul | 492.20 | 10.5 | 22,400 | 19,200 | 19,200 | |||||
For Itc Ltd - strike price 540 expiring on 26SEP2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 260800 which increased total open position to 3534400
On 5 Sept ITC was trading at 511.20. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 3288000
On 4 Sept ITC was trading at 506.35. The strike last trading price was 1.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 3195200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 428800 which increased total open position to 3102400
On 2 Sept ITC was trading at 510.05. The strike last trading price was 2.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 654400 which increased total open position to 2665600
On 30 Aug ITC was trading at 501.90. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 366400 which increased total open position to 2012800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 2.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 355200 which increased total open position to 1648000
On 28 Aug ITC was trading at 497.30. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 110400 which increased total open position to 1275200
On 27 Aug ITC was trading at 500.60. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 347200 which increased total open position to 1163200
On 26 Aug ITC was trading at 505.70. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 284800 which increased total open position to 816000
On 23 Aug ITC was trading at 505.80. The strike last trading price was 2.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 532800
On 22 Aug ITC was trading at 504.55. The strike last trading price was 2.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 497600
On 21 Aug ITC was trading at 505.40. The strike last trading price was 3.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 452800
On 20 Aug ITC was trading at 498.80. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 395200
On 19 Aug ITC was trading at 501.45. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 417600
On 16 Aug ITC was trading at 502.65. The strike last trading price was 3.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 380800
On 14 Aug ITC was trading at 492.20. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 353600
On 13 Aug ITC was trading at 490.00. 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 22400 which increased total open position to 356800
On 12 Aug ITC was trading at 494.60. The strike last trading price was 3.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 334400
On 9 Aug ITC was trading at 495.90. The strike last trading price was 3.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 332800
On 8 Aug ITC was trading at 494.75. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 331200
On 7 Aug ITC was trading at 492.65. The strike last trading price was 3.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 323200
On 6 Aug ITC was trading at 486.30. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 316800
On 5 Aug ITC was trading at 486.00. The strike last trading price was 3.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 270400
On 2 Aug ITC was trading at 489.10. The strike last trading price was 3.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 260800
On 1 Aug ITC was trading at 493.70. The strike last trading price was 4.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 225600
On 31 Jul ITC was trading at 495.35. The strike last trading price was 5.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 195200
On 30 Jul ITC was trading at 489.90. The strike last trading price was 5.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 193600
On 29 Jul ITC was trading at 496.05. The strike last trading price was 6.45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 148800
On 26 Jul ITC was trading at 502.20. The strike last trading price was 8.45, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 126400
On 25 Jul ITC was trading at 489.95. The strike last trading price was 6.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 67200
On 24 Jul ITC was trading at 494.05. The strike last trading price was 9.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 38400
On 23 Jul ITC was trading at 492.20. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 19200
| ITC 540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 37.75 | 8.90 | 60,800 | 16,000 | 1,16,800 |
| 5 Sept | 511.20 | 28.85 | -3.95 | 84,800 | -38,400 | 97,600 |
| 4 Sept | 506.35 | 32.8 | 2.30 | 35,200 | 4,800 | 1,34,400 |
| 3 Sept | 509.40 | 30.5 | -0.15 | 84,800 | 43,200 | 1,28,000 |
| 2 Sept | 510.05 | 30.65 | -5.90 | 40,000 | 27,200 | 84,800 |
| 30 Aug | 501.90 | 36.55 | 3.15 | 51,200 | 0 | 56,000 |
| 29 Aug | 505.10 | 33.4 | -3.60 | 25,600 | 20,800 | 54,400 |
| 28 Aug | 497.30 | 37 | 0.00 | 0 | 25,600 | 0 |
| 27 Aug | 500.60 | 37 | 5.00 | 32,000 | 24,000 | 32,000 |
| 26 Aug | 505.70 | 32 | -4.55 | 8,000 | 4,800 | 6,400 |
| 23 Aug | 505.80 | 36.55 | -68.65 | 1,600 | 0 | 0 |
| 22 Aug | 504.55 | 105.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 505.40 | 105.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 498.80 | 105.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 105.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 105.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 105.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 105.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 105.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 105.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 105.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 105.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 105.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 105.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 105.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 105.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 105.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 105.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 496.05 | 105.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 502.20 | 105.2 | 105.20 | 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 540 expiring on 26SEP2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 37.75, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 116800
On 5 Sept ITC was trading at 511.20. The strike last trading price was 28.85, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 97600
On 4 Sept ITC was trading at 506.35. The strike last trading price was 32.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 134400
On 3 Sept ITC was trading at 509.40. The strike last trading price was 30.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 128000
On 2 Sept ITC was trading at 510.05. The strike last trading price was 30.65, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 84800
On 30 Aug ITC was trading at 501.90. The strike last trading price was 36.55, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 29 Aug ITC was trading at 505.10. The strike last trading price was 33.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 54400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 0
On 27 Aug ITC was trading at 500.60. The strike last trading price was 37, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 32000
On 26 Aug ITC was trading at 505.70. The strike last trading price was 32, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6400
On 23 Aug ITC was trading at 505.80. The strike last trading price was 36.55, which was -68.65 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 105.2, 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 21 Aug ITC was trading at 505.40. The strike last trading price was 105.2, 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 20 Aug ITC was trading at 498.80. The strike last trading price was 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, 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 105.2, which was 105.20 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