ITC
Itc Ltd
Historical option data for ITC
18 Oct 2024 10:54 AM IST
| ITC 555 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 480.10 | 0.3 | 0.05 | 25,600 | 4,800 | 3,16,800 | ||||
| 17 Oct | 488.90 | 0.25 | -0.05 | 9,600 | -6,400 | 3,13,600 | ||||
| 16 Oct | 493.20 | 0.3 | -0.05 | 32,000 | -14,400 | 3,18,400 | ||||
| 15 Oct | 498.55 | 0.35 | 0.05 | 68,800 | 0 | 3,32,800 | ||||
| 14 Oct | 496.95 | 0.3 | -0.05 | 1,60,000 | -30,400 | 3,32,800 | ||||
| 11 Oct | 488.20 | 0.35 | 0.00 | 1,13,600 | -65,600 | 3,63,200 | ||||
| 10 Oct | 492.05 | 0.35 | -0.10 | 78,400 | -24,000 | 4,28,800 | ||||
| 9 Oct | 491.70 | 0.45 | -0.30 | 7,45,600 | 60,800 | 4,51,200 | ||||
| 8 Oct | 507.95 | 0.75 | -0.20 | 1,98,400 | 4,800 | 3,88,800 | ||||
| 7 Oct | 510.20 | 0.95 | 0.10 | 6,19,200 | 75,200 | 4,09,600 | ||||
|
|
||||||||||
| 4 Oct | 503.55 | 0.85 | -0.45 | 6,30,400 | -1,39,200 | 3,34,400 | ||||
| 3 Oct | 512.75 | 1.3 | -0.10 | 3,93,600 | 72,000 | 4,78,400 | ||||
| 1 Oct | 516.20 | 1.4 | -0.75 | 5,76,000 | -56,000 | 4,04,800 | ||||
| 30 Sept | 518.15 | 2.15 | -0.65 | 8,04,800 | 54,400 | 4,62,400 | ||||
| 27 Sept | 522.70 | 2.8 | -0.45 | 11,20,000 | 2,64,000 | 4,12,800 | ||||
| 26 Sept | 522.75 | 3.25 | 0.65 | 4,76,800 | 73,600 | 1,48,800 | ||||
| 25 Sept | 517.55 | 2.6 | 0.40 | 75,200 | 43,200 | 75,200 | ||||
| 24 Sept | 515.25 | 2.2 | -0.30 | 24,000 | 16,000 | 30,400 | ||||
| 23 Sept | 516.95 | 2.5 | 0.20 | 25,600 | -1,600 | 12,800 | ||||
| 20 Sept | 514.40 | 2.3 | -0.20 | 16,000 | 1,600 | 14,400 | ||||
| 19 Sept | 508.25 | 2.5 | 0.00 | 8,000 | 0 | 4,800 | ||||
| 18 Sept | 507.35 | 2.5 | 0.00 | 0 | -1,600 | 0 | ||||
| 17 Sept | 507.75 | 2.5 | -0.45 | 6,400 | -1,600 | 4,800 | ||||
| 16 Sept | 511.10 | 2.95 | -0.30 | 6,400 | 1,600 | 4,800 | ||||
| 13 Sept | 513.85 | 3.25 | -0.85 | 3,200 | 0 | 1,600 | ||||
| 12 Sept | 519.50 | 4.1 | -1.50 | 4,800 | 1,600 | 1,600 | ||||
| 11 Sept | 514.35 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 513.60 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 511.75 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 501.70 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 511.20 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 506.35 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 509.40 | 5.6 | 5.60 | 0 | 0 | 0 | ||||
| 2 Sept | 510.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 501.90 | 0 | 0 | 0 | 0 | |||||
For Itc Ltd - strike price 555 expiring on 31OCT2024
Delta for 555 CE is -
Historical price for 555 CE is as follows
On 18 Oct ITC was trading at 480.10. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 316800
On 17 Oct ITC was trading at 488.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 313600
On 16 Oct ITC was trading at 493.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 318400
On 15 Oct ITC was trading at 498.55. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 332800
On 14 Oct ITC was trading at 496.95. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -30400 which decreased total open position to 332800
On 11 Oct ITC was trading at 488.20. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -65600 which decreased total open position to 363200
On 10 Oct ITC was trading at 492.05. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 428800
On 9 Oct ITC was trading at 491.70. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 451200
On 8 Oct ITC was trading at 507.95. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 388800
On 7 Oct ITC was trading at 510.20. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 75200 which increased total open position to 409600
On 4 Oct ITC was trading at 503.55. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -139200 which decreased total open position to 334400
On 3 Oct ITC was trading at 512.75. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 478400
On 1 Oct ITC was trading at 516.20. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 404800
On 30 Sept ITC was trading at 518.15. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 462400
On 27 Sept ITC was trading at 522.70. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 412800
On 26 Sept ITC was trading at 522.75. The strike last trading price was 3.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 148800
On 25 Sept ITC was trading at 517.55. The strike last trading price was 2.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 75200
On 24 Sept ITC was trading at 515.25. The strike last trading price was 2.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 30400
On 23 Sept ITC was trading at 516.95. The strike last trading price was 2.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 12800
On 20 Sept ITC was trading at 514.40. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 14400
On 19 Sept ITC was trading at 508.25. The strike last trading price was 2.5, 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 4800
On 18 Sept ITC was trading at 507.35. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 17 Sept ITC was trading at 507.75. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 4800
On 16 Sept ITC was trading at 511.10. The strike last trading price was 2.95, 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 4800
On 13 Sept ITC was trading at 513.85. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 12 Sept ITC was trading at 519.50. The strike last trading price was 4.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 11 Sept ITC was trading at 514.35. The strike last trading price was 5.6, 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 10 Sept ITC was trading at 513.60. The strike last trading price was 5.6, 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 9 Sept ITC was trading at 511.75. The strike last trading price was 5.6, 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 Sept ITC was trading at 501.70. The strike last trading price was 5.6, 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 Sept ITC was trading at 511.20. The strike last trading price was 5.6, 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 4 Sept ITC was trading at 506.35. The strike last trading price was 5.6, 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 3 Sept ITC was trading at 509.40. The strike last trading price was 5.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased 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 0 which decreased total open position to 0
On 30 Aug ITC was trading at 501.90. 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 555 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 480.10 | 38.9 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 488.90 | 38.9 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 493.20 | 38.9 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 498.55 | 38.9 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 496.95 | 38.9 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 488.20 | 38.9 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 492.05 | 38.9 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 491.70 | 38.9 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 507.95 | 38.9 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 510.20 | 38.9 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 503.55 | 38.9 | 0.00 | 0 | -1,600 | 0 |
| 3 Oct | 512.75 | 38.9 | 4.10 | 4,800 | -1,600 | 49,600 |
| 1 Oct | 516.20 | 34.8 | -0.55 | 20,800 | 14,400 | 48,000 |
| 30 Sept | 518.15 | 35.35 | 5.85 | 40,000 | 19,200 | 33,600 |
| 27 Sept | 522.70 | 29.5 | -3.35 | 19,200 | 8,000 | 11,200 |
| 26 Sept | 522.75 | 32.85 | -15.75 | 3,200 | 0 | 0 |
| 25 Sept | 517.55 | 48.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 515.25 | 48.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 516.95 | 48.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 514.40 | 48.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 508.25 | 48.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 507.35 | 48.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 507.75 | 48.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 511.10 | 48.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 513.85 | 48.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 519.50 | 48.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 514.35 | 48.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 513.60 | 48.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 511.75 | 48.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 501.70 | 48.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 511.20 | 48.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 506.35 | 48.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 509.40 | 48.6 | 48.60 | 0 | 0 | 0 |
| 2 Sept | 510.05 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 501.90 | 0 | 0 | 0 | 0 | |
For Itc Ltd - strike price 555 expiring on 31OCT2024
Delta for 555 PE is -
Historical price for 555 PE is as follows
On 18 Oct ITC was trading at 480.10. The strike last trading price was 38.9, 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 17 Oct ITC was trading at 488.90. The strike last trading price was 38.9, 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 Oct ITC was trading at 493.20. The strike last trading price was 38.9, 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 15 Oct ITC was trading at 498.55. The strike last trading price was 38.9, 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 Oct ITC was trading at 496.95. The strike last trading price was 38.9, 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 Oct ITC was trading at 488.20. The strike last trading price was 38.9, 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 10 Oct ITC was trading at 492.05. The strike last trading price was 38.9, 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 Oct ITC was trading at 491.70. The strike last trading price was 38.9, 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 Oct ITC was trading at 507.95. The strike last trading price was 38.9, 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 Oct ITC was trading at 510.20. The strike last trading price was 38.9, 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 Oct ITC was trading at 503.55. The strike last trading price was 38.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 3 Oct ITC was trading at 512.75. The strike last trading price was 38.9, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 49600
On 1 Oct ITC was trading at 516.20. The strike last trading price was 34.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 48000
On 30 Sept ITC was trading at 518.15. The strike last trading price was 35.35, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 33600
On 27 Sept ITC was trading at 522.70. The strike last trading price was 29.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 11200
On 26 Sept ITC was trading at 522.75. The strike last trading price was 32.85, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept ITC was trading at 517.55. The strike last trading price was 48.6, 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 24 Sept ITC was trading at 515.25. The strike last trading price was 48.6, 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 23 Sept ITC was trading at 516.95. The strike last trading price was 48.6, 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 20 Sept ITC was trading at 514.40. The strike last trading price was 48.6, 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 19 Sept ITC was trading at 508.25. The strike last trading price was 48.6, 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 18 Sept ITC was trading at 507.35. The strike last trading price was 48.6, 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 17 Sept ITC was trading at 507.75. The strike last trading price was 48.6, 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 16 Sept ITC was trading at 511.10. The strike last trading price was 48.6, 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 13 Sept ITC was trading at 513.85. The strike last trading price was 48.6, 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 12 Sept ITC was trading at 519.50. The strike last trading price was 48.6, 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 11 Sept ITC was trading at 514.35. The strike last trading price was 48.6, 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 10 Sept ITC was trading at 513.60. The strike last trading price was 48.6, 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 9 Sept ITC was trading at 511.75. The strike last trading price was 48.6, 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 Sept ITC was trading at 501.70. The strike last trading price was 48.6, 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 Sept ITC was trading at 511.20. The strike last trading price was 48.6, 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 4 Sept ITC was trading at 506.35. The strike last trading price was 48.6, 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 3 Sept ITC was trading at 509.40. The strike last trading price was 48.6, which was 48.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased 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 0 which decreased total open position to 0
On 30 Aug ITC was trading at 501.90. 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
