ITC
Itc Ltd
Historical option data for ITC
06 Sep 2024 04:13 PM IST
| ITC 545 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.70 | 1.05 | -0.45 | 14,48,000 | -1,42,400 | 9,29,600 | ||||
| 5 Sept | 511.20 | 1.5 | 0.00 | 5,13,600 | 27,200 | 10,70,400 | ||||
| 4 Sept | 506.35 | 1.5 | -0.35 | 6,94,400 | 20,800 | 10,41,600 | ||||
| 3 Sept | 509.40 | 1.85 | -0.15 | 31,26,400 | 1,52,000 | 10,22,400 | ||||
| 2 Sept | 510.05 | 2 | 0.50 | 17,07,200 | 4,51,200 | 8,70,400 | ||||
|
|
||||||||||
| 30 Aug | 501.90 | 1.5 | -0.45 | 7,90,400 | 2,16,000 | 4,20,800 | ||||
| 29 Aug | 505.10 | 1.95 | 0.60 | 3,50,400 | 1,52,000 | 2,06,400 | ||||
| 28 Aug | 497.30 | 1.35 | -0.35 | 1,34,400 | 11,200 | 56,000 | ||||
| 27 Aug | 500.60 | 1.7 | -0.45 | 30,400 | 9,600 | 41,600 | ||||
| 26 Aug | 505.70 | 2.15 | -0.15 | 40,000 | 25,600 | 33,600 | ||||
| 23 Aug | 505.80 | 2.3 | -0.10 | 1,600 | 0 | 6,400 | ||||
| 22 Aug | 504.55 | 2.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 505.40 | 2.4 | 0.40 | 1,600 | 0 | 6,400 | ||||
| 20 Aug | 498.80 | 2 | -0.65 | 4,800 | 0 | 6,400 | ||||
| 19 Aug | 501.45 | 2.65 | -0.25 | 6,400 | 0 | 3,200 | ||||
| 16 Aug | 502.65 | 2.9 | 0.00 | 0 | 1,600 | 0 | ||||
| 14 Aug | 492.20 | 2.9 | 0.15 | 1,600 | 0 | 1,600 | ||||
| 13 Aug | 490.00 | 2.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 494.60 | 2.75 | -1.85 | 4,800 | 0 | 1,600 | ||||
| 9 Aug | 495.90 | 4.6 | 0.00 | 1,600 | 0 | 0 | ||||
| 8 Aug | 494.75 | 4.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 492.65 | 4.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 486.30 | 4.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 486.00 | 4.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 489.10 | 4.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 493.70 | 4.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 4.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 489.90 | 4.6 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 545 expiring on 26SEP2024
Delta for 545 CE is -
Historical price for 545 CE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -142400 which decreased total open position to 929600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 1070400
On 4 Sept ITC was trading at 506.35. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 1041600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 1022400
On 2 Sept ITC was trading at 510.05. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 451200 which increased total open position to 870400
On 30 Aug ITC was trading at 501.90. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 420800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 1.95, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 206400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 56000
On 27 Aug ITC was trading at 500.60. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 41600
On 26 Aug ITC was trading at 505.70. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 33600
On 23 Aug ITC was trading at 505.80. The strike last trading price was 2.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 22 Aug ITC was trading at 504.55. The strike last trading price was 2.4, 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 2.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 20 Aug ITC was trading at 498.80. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 19 Aug ITC was trading at 501.45. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 16 Aug ITC was trading at 502.65. The strike last trading price was 2.9, 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 14 Aug ITC was trading at 492.20. The strike last trading price was 2.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 13 Aug ITC was trading at 490.00. The strike last trading price was 2.75, 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 2.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 9 Aug ITC was trading at 495.90. The strike last trading price was 4.6, 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 4.6, 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 4.6, 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 4.6, 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 4.6, 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 4.6, 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 4.6, 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 4.6, 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 4.6, 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 545 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.70 | 45.05 | 12.05 | 38,400 | 28,800 | 1,77,600 |
| 5 Sept | 511.20 | 33 | -4.45 | 65,600 | -46,400 | 1,50,400 |
| 4 Sept | 506.35 | 37.45 | 2.20 | 57,600 | 44,800 | 1,87,200 |
| 3 Sept | 509.40 | 35.25 | 0.50 | 89,600 | 57,600 | 1,40,800 |
| 2 Sept | 510.05 | 34.75 | -7.00 | 40,000 | 28,800 | 83,200 |
| 30 Aug | 501.90 | 41.75 | -11.10 | 56,000 | 51,200 | 51,200 |
| 29 Aug | 505.10 | 52.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 497.30 | 52.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 500.60 | 52.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 505.70 | 52.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 505.80 | 52.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 504.55 | 52.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 505.40 | 52.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 498.80 | 52.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 52.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 52.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 52.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 52.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 52.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 52.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 52.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 52.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 52.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 52.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 52.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 52.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 52.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 52.85 | 0 | 0 | 0 | |
For Itc Ltd - strike price 545 expiring on 26SEP2024
Delta for 545 PE is -
Historical price for 545 PE is as follows
On 6 Sept ITC was trading at 501.70. The strike last trading price was 45.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 177600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 33, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -46400 which decreased total open position to 150400
On 4 Sept ITC was trading at 506.35. The strike last trading price was 37.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 187200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 35.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 140800
On 2 Sept ITC was trading at 510.05. The strike last trading price was 34.75, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 83200
On 30 Aug ITC was trading at 501.90. The strike last trading price was 41.75, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 51200
On 29 Aug ITC was trading at 505.10. The strike last trading price was 52.85, 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 28 Aug ITC was trading at 497.30. The strike last trading price was 52.85, 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 27 Aug ITC was trading at 500.60. The strike last trading price was 52.85, 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 Aug ITC was trading at 505.70. The strike last trading price was 52.85, 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 Aug ITC was trading at 505.80. The strike last trading price was 52.85, 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 22 Aug ITC was trading at 504.55. The strike last trading price was 52.85, 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 21 Aug ITC was trading at 505.40. The strike last trading price was 52.85, 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 20 Aug ITC was trading at 498.80. The strike last trading price was 52.85, 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 19 Aug ITC was trading at 501.45. The strike last trading price was 52.85, 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 16 Aug ITC was trading at 502.65. The strike last trading price was 52.85, 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 14 Aug ITC was trading at 492.20. The strike last trading price was 52.85, 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 13 Aug ITC was trading at 490.00. The strike last trading price was 52.85, 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 12 Aug ITC was trading at 494.60. The strike last trading price was 52.85, 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 9 Aug ITC was trading at 495.90. The strike last trading price was 52.85, 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 8 Aug ITC was trading at 494.75. The strike last trading price was 52.85, 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 7 Aug ITC was trading at 492.65. The strike last trading price was 52.85, 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 6 Aug ITC was trading at 486.30. The strike last trading price was 52.85, 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 5 Aug ITC was trading at 486.00. The strike last trading price was 52.85, 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 2 Aug ITC was trading at 489.10. The strike last trading price was 52.85, 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 1 Aug ITC was trading at 493.70. The strike last trading price was 52.85, 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 52.85, 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 52.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0