ITC
Itc Ltd
Historical option data for ITC
16 Sep 2024 04:13 PM IST
| ITC 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 511.10 | 0 | 0.00 | 0 | -3,47,200 | 0 | ||||
| 13 Sept | 513.85 | 0 | 0.00 | 0 | -6,54,400 | 0 | ||||
| 12 Sept | 519.50 | 0 | 0.00 | 0 | 4,48,000 | 0 | ||||
| 11 Sept | 514.35 | 0 | 0.00 | 0 | 7,40,800 | 0 | ||||
| 10 Sept | 513.60 | 0 | 0.00 | 0 | 6,12,800 | 0 | ||||
| 9 Sept | 511.75 | 0 | 0.00 | 0 | -6,38,400 | 0 | ||||
| 6 Sept | 501.70 | 0 | 0.00 | 0 | 1,45,600 | 0 | ||||
| 5 Sept | 511.20 | 0 | 0.00 | 0 | -1,50,400 | 0 | ||||
| 4 Sept | 506.35 | 0 | 0.00 | 0 | -16,000 | 0 | ||||
| 3 Sept | 509.40 | 0 | 0.00 | 0 | 15,50,400 | 0 | ||||
| 2 Sept | 510.05 | 0 | 0.00 | 0 | 7,40,800 | 0 | ||||
| 30 Aug | 501.90 | 0 | 0.00 | 0 | 7,47,200 | 0 | ||||
| 29 Aug | 505.10 | 0 | 0.00 | 0 | 2,92,800 | 0 | ||||
| 28 Aug | 497.30 | 0 | 0.00 | 0 | 1,72,800 | 0 | ||||
| 27 Aug | 500.60 | 0 | 0.00 | 0 | 2,46,400 | 0 | ||||
|
|
||||||||||
| 26 Aug | 505.70 | 0 | 0.00 | 0 | 1,31,200 | 0 | ||||
| 23 Aug | 505.80 | 0 | 0.00 | 0 | -4,800 | 0 | ||||
| 22 Aug | 504.55 | 0 | 0.00 | 0 | 2,01,600 | 0 | ||||
| 21 Aug | 505.40 | 0 | 0.00 | 0 | 70,400 | 0 | ||||
| 20 Aug | 498.80 | 0 | 0.00 | 0 | 1,31,200 | 0 | ||||
| 19 Aug | 501.45 | 0 | 0.00 | 0 | 1,12,000 | 0 | ||||
| 16 Aug | 502.65 | 0 | 0.00 | 0 | 81,600 | 0 | ||||
| 14 Aug | 492.20 | 0 | 0.00 | 0 | 64,000 | 0 | ||||
| 13 Aug | 490.00 | 0 | 0.00 | 0 | 65,600 | 0 | ||||
| 12 Aug | 494.60 | 0 | 0.00 | 0 | 4,800 | 0 | ||||
| 9 Aug | 495.90 | 0 | 0.00 | 0 | 38,400 | 0 | ||||
| 8 Aug | 494.75 | 0 | 0.00 | 0 | 14,400 | 0 | ||||
| 7 Aug | 492.65 | 0 | 0.00 | 0 | 3,200 | 0 | ||||
| 6 Aug | 486.30 | 0 | 0.00 | 0 | 20,800 | 0 | ||||
| 5 Aug | 486.00 | 0 | 0.00 | 0 | 12,800 | 0 | ||||
| 2 Aug | 489.10 | 0 | 0.00 | 0 | 43,200 | 0 | ||||
| 1 Aug | 493.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 495.35 | 0 | 0.00 | 0 | 32,000 | 0 | ||||
| 30 Jul | 489.90 | 0 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 16 Sept ITC was trading at 511.10. 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 -347200 which decreased total open position to 0
On 13 Sept ITC was trading at 513.85. 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 -654400 which decreased total open position to 0
On 12 Sept ITC was trading at 519.50. 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 448000 which increased total open position to 0
On 11 Sept ITC was trading at 514.35. 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 740800 which increased total open position to 0
On 10 Sept ITC was trading at 513.60. 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 612800 which increased total open position to 0
On 9 Sept ITC was trading at 511.75. 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 -638400 which decreased total open position to 0
On 6 Sept ITC was trading at 501.70. 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 145600 which increased total open position to 0
On 5 Sept ITC was trading at 511.20. 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 -150400 which decreased total open position to 0
On 4 Sept ITC was trading at 506.35. 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 -16000 which decreased total open position to 0
On 3 Sept ITC was trading at 509.40. 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 1550400 which increased total open position to 0
On 2 Sept ITC was trading at 510.05. 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 740800 which increased total open position to 0
On 30 Aug ITC was trading at 501.90. 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 747200 which increased total open position to 0
On 29 Aug ITC was trading at 505.10. 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 292800 which increased total open position to 0
On 28 Aug ITC was trading at 497.30. 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 172800 which increased total open position to 0
On 27 Aug ITC was trading at 500.60. 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 246400 which increased total open position to 0
On 26 Aug ITC was trading at 505.70. 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 131200 which increased total open position to 0
On 23 Aug ITC was trading at 505.80. 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 -4800 which decreased total open position to 0
On 22 Aug ITC was trading at 504.55. 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 201600 which increased total open position to 0
On 21 Aug ITC was trading at 505.40. 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 70400 which increased total open position to 0
On 20 Aug ITC was trading at 498.80. 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 131200 which increased total open position to 0
On 19 Aug ITC was trading at 501.45. 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 112000 which increased total open position to 0
On 16 Aug ITC was trading at 502.65. 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 81600 which increased total open position to 0
On 14 Aug ITC was trading at 492.20. 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 64000 which increased total open position to 0
On 13 Aug ITC was trading at 490.00. 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 65600 which increased total open position to 0
On 12 Aug ITC was trading at 494.60. 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 4800 which increased total open position to 0
On 9 Aug ITC was trading at 495.90. 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 38400 which increased total open position to 0
On 8 Aug ITC was trading at 494.75. 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 14400 which increased total open position to 0
On 7 Aug ITC was trading at 492.65. 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 3200 which increased total open position to 0
On 6 Aug ITC was trading at 486.30. 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 20800 which increased total open position to 0
On 5 Aug ITC was trading at 486.00. 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 12800 which increased total open position to 0
On 2 Aug ITC was trading at 489.10. 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 43200 which increased total open position to 0
On 1 Aug ITC was trading at 493.70. 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 31 Jul ITC was trading at 495.35. 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 32000 which increased total open position to 0
On 30 Jul ITC was trading at 489.90. 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
| ITC 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 511.10 | 0 | 0.00 | 0 | 22,400 | 0 |
| 13 Sept | 513.85 | 0 | 0.00 | 0 | -20,800 | 0 |
| 12 Sept | 519.50 | 0 | 0.00 | 0 | -8,000 | 0 |
| 11 Sept | 514.35 | 0 | 0.00 | 0 | -16,000 | 0 |
| 10 Sept | 513.60 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 511.75 | 0 | 0.00 | 0 | 17,600 | 0 |
| 6 Sept | 501.70 | 0 | 0.00 | 0 | -24,000 | 0 |
| 5 Sept | 511.20 | 0 | 0.00 | 0 | 11,200 | 0 |
| 4 Sept | 506.35 | 0 | 0.00 | 0 | 32,000 | 0 |
| 3 Sept | 509.40 | 0 | 0.00 | 0 | 64,000 | 0 |
| 2 Sept | 510.05 | 0 | 0.00 | 0 | 1,10,400 | 0 |
| 30 Aug | 501.90 | 0 | 0.00 | 0 | 22,400 | 0 |
| 29 Aug | 505.10 | 0 | 0.00 | 0 | 3,200 | 0 |
| 28 Aug | 497.30 | 0 | 0.00 | 0 | 8,000 | 0 |
| 27 Aug | 500.60 | 0 | 0.00 | 0 | 9,600 | 0 |
| 26 Aug | 505.70 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 505.80 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 504.55 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 505.40 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 498.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 501.45 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 502.65 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 492.20 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 494.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 492.65 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 0 | 0 | 0 | 0 | |
For Itc Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 16 Sept ITC was trading at 511.10. 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 22400 which increased total open position to 0
On 13 Sept ITC was trading at 513.85. 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 -20800 which decreased total open position to 0
On 12 Sept ITC was trading at 519.50. 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 -8000 which decreased total open position to 0
On 11 Sept ITC was trading at 514.35. 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 -16000 which decreased total open position to 0
On 10 Sept ITC was trading at 513.60. 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 9 Sept ITC was trading at 511.75. 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 17600 which increased total open position to 0
On 6 Sept ITC was trading at 501.70. 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 -24000 which decreased total open position to 0
On 5 Sept ITC was trading at 511.20. 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 11200 which increased total open position to 0
On 4 Sept ITC was trading at 506.35. 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 32000 which increased total open position to 0
On 3 Sept ITC was trading at 509.40. 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 64000 which increased total open position to 0
On 2 Sept ITC was trading at 510.05. 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 110400 which increased total open position to 0
On 30 Aug ITC was trading at 501.90. 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 22400 which increased total open position to 0
On 29 Aug ITC was trading at 505.10. 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 3200 which increased total open position to 0
On 28 Aug ITC was trading at 497.30. 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 8000 which increased total open position to 0
On 27 Aug ITC was trading at 500.60. 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 9600 which increased total open position to 0
On 26 Aug ITC was trading at 505.70. 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 Aug ITC was trading at 505.80. 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 22 Aug ITC was trading at 504.55. 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 21 Aug ITC was trading at 505.40. 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 20 Aug ITC was trading at 498.80. 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 19 Aug ITC was trading at 501.45. 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 16 Aug ITC was trading at 502.65. 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 14 Aug ITC was trading at 492.20. 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 13 Aug ITC was trading at 490.00. 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 12 Aug ITC was trading at 494.60. 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 9 Aug ITC was trading at 495.90. 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 8 Aug ITC was trading at 494.75. 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 7 Aug ITC was trading at 492.65. 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 6 Aug ITC was trading at 486.30. 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 5 Aug ITC was trading at 486.00. 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 2 Aug ITC was trading at 489.10. 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 1 Aug ITC was trading at 493.70. 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 31 Jul ITC was trading at 495.35. 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 30 Jul ITC was trading at 489.90. 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