ITC
Itc Ltd
Historical option data for ITC
16 Sep 2024 04:13 PM IST
| ITC 555 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 511.10 | 0.45 | 0.00 | 68,800 | -22,400 | 4,62,400 | ||||
| 13 Sept | 513.85 | 0.45 | -0.25 | 2,40,000 | 94,400 | 4,94,400 | ||||
| 12 Sept | 519.50 | 0.7 | -0.10 | 2,54,400 | -6,400 | 4,04,800 | ||||
| 11 Sept | 514.35 | 0.8 | 0.00 | 3,87,200 | 35,200 | 4,43,200 | ||||
| 10 Sept | 513.60 | 0.8 | -0.20 | 3,77,600 | 8,000 | 4,09,600 | ||||
| 9 Sept | 511.75 | 1 | 0.25 | 3,52,000 | 48,000 | 4,01,600 | ||||
| 6 Sept | 501.70 | 0.75 | -0.20 | 3,56,800 | 9,600 | 3,55,200 | ||||
| 5 Sept | 511.20 | 0.95 | 0.00 | 1,39,200 | 8,000 | 3,60,000 | ||||
| 4 Sept | 506.35 | 0.95 | -0.15 | 4,04,800 | 1,92,000 | 3,61,600 | ||||
| 3 Sept | 509.40 | 1.1 | 1.10 | 3,88,800 | 1,72,800 | 1,72,800 | ||||
| 2 Sept | 510.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 501.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 505.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 497.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 500.60 | 0 | 0.00 | 0 | 0 | 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 555 expiring on 26SEP2024
Delta for 555 CE is -
Historical price for 555 CE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 462400
On 13 Sept ITC was trading at 513.85. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 94400 which increased total open position to 494400
On 12 Sept ITC was trading at 519.50. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 404800
On 11 Sept ITC was trading at 514.35. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 443200
On 10 Sept ITC was trading at 513.60. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 409600
On 9 Sept ITC was trading at 511.75. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 401600
On 6 Sept ITC was trading at 501.70. 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 9600 which increased total open position to 355200
On 5 Sept ITC was trading at 511.20. The strike last trading price was 0.95, 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 360000
On 4 Sept ITC was trading at 506.35. 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 192000 which increased total open position to 361600
On 3 Sept ITC was trading at 509.40. The strike last trading price was 1.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 172800 which increased total open position to 172800
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 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 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 0 which decreased 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 0 which decreased 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 0 which decreased 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
| ITC 555 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 511.10 | 41.3 | 0.00 | 0 | 3,200 | 0 |
| 13 Sept | 513.85 | 41.3 | 2.00 | 3,200 | 0 | 0 |
| 12 Sept | 519.50 | 39.3 | 0.00 | 0 | -1,600 | 0 |
| 11 Sept | 514.35 | 39.3 | -5.15 | 1,600 | 0 | 1,600 |
| 10 Sept | 513.60 | 44.45 | -16.90 | 1,600 | 0 | 0 |
| 9 Sept | 511.75 | 61.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 501.70 | 61.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 511.20 | 61.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 506.35 | 61.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 509.40 | 61.35 | 61.35 | 0 | 0 | 0 |
| 2 Sept | 510.05 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 501.90 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 505.10 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 497.30 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 500.60 | 0 | 0.00 | 0 | 0 | 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 555 expiring on 26SEP2024
Delta for 555 PE is -
Historical price for 555 PE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 41.3, 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 13 Sept ITC was trading at 513.85. The strike last trading price was 41.3, which was 2.00 higher 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 39.3, 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 11 Sept ITC was trading at 514.35. The strike last trading price was 39.3, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 10 Sept ITC was trading at 513.60. The strike last trading price was 44.45, which was -16.90 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, which was 61.35 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 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 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 0 which decreased 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 0 which decreased 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 0 which decreased 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