ITC
Itc Ltd
Historical option data for ITC
16 Sep 2024 04:13 PM IST
| ITC 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 511.10 | 0.3 | -0.05 | 7,02,400 | 38,400 | 21,36,000 | ||||
| 13 Sept | 513.85 | 0.35 | -0.20 | 6,00,000 | 27,200 | 21,12,000 | ||||
| 12 Sept | 519.50 | 0.55 | -0.10 | 22,16,000 | -2,83,200 | 20,91,200 | ||||
| 11 Sept | 514.35 | 0.65 | 0.05 | 17,48,800 | 1,45,600 | 23,93,600 | ||||
| 10 Sept | 513.60 | 0.6 | -0.20 | 18,43,200 | 62,400 | 22,65,600 | ||||
| 9 Sept | 511.75 | 0.8 | 0.30 | 16,70,400 | 1,44,000 | 22,17,600 | ||||
| 6 Sept | 501.70 | 0.5 | -0.20 | 15,39,200 | -1,60,000 | 21,05,600 | ||||
| 5 Sept | 511.20 | 0.7 | -0.05 | 8,60,800 | 92,800 | 22,80,000 | ||||
| 4 Sept | 506.35 | 0.75 | -0.10 | 14,19,200 | 75,200 | 21,95,200 | ||||
| 3 Sept | 509.40 | 0.85 | -0.15 | 16,20,800 | 2,94,400 | 21,18,400 | ||||
| 2 Sept | 510.05 | 1 | 0.20 | 41,21,600 | 6,43,200 | 18,16,000 | ||||
| 30 Aug | 501.90 | 0.8 | -0.30 | 17,93,600 | 3,79,200 | 11,68,000 | ||||
| 29 Aug | 505.10 | 1.1 | 0.25 | 7,92,000 | 2,41,600 | 7,84,000 | ||||
| 28 Aug | 497.30 | 0.85 | -0.10 | 2,14,400 | 56,000 | 5,40,800 | ||||
| 27 Aug | 500.60 | 0.95 | -0.30 | 94,400 | 51,200 | 4,89,600 | ||||
| 26 Aug | 505.70 | 1.25 | 0.05 | 1,48,800 | 35,200 | 4,38,400 | ||||
| 23 Aug | 505.80 | 1.2 | -0.20 | 94,400 | 24,000 | 4,03,200 | ||||
| 22 Aug | 504.55 | 1.4 | -0.20 | 1,96,800 | 19,200 | 3,77,600 | ||||
|
|
||||||||||
| 21 Aug | 505.40 | 1.6 | 0.30 | 2,35,200 | 86,400 | 3,56,800 | ||||
| 20 Aug | 498.80 | 1.3 | -0.30 | 1,31,200 | 32,000 | 2,70,400 | ||||
| 19 Aug | 501.45 | 1.6 | -0.05 | 1,84,000 | 52,800 | 2,38,400 | ||||
| 16 Aug | 502.65 | 1.65 | 0.15 | 81,600 | 44,800 | 1,87,200 | ||||
| 14 Aug | 492.20 | 1.5 | 0.05 | 41,600 | 9,600 | 1,40,800 | ||||
| 13 Aug | 490.00 | 1.45 | -0.35 | 75,200 | 4,800 | 1,31,200 | ||||
| 12 Aug | 494.60 | 1.8 | 0.05 | 84,800 | -22,400 | 1,26,400 | ||||
| 9 Aug | 495.90 | 1.75 | -0.25 | 51,200 | 19,200 | 1,47,200 | ||||
| 8 Aug | 494.75 | 2 | -0.35 | 2,24,000 | 43,200 | 1,31,200 | ||||
| 7 Aug | 492.65 | 2.35 | 0.25 | 25,600 | 8,000 | 84,800 | ||||
| 6 Aug | 486.30 | 2.1 | -0.10 | 1,18,400 | 4,800 | 76,800 | ||||
| 5 Aug | 486.00 | 2.2 | 0.25 | 24,000 | 16,000 | 70,400 | ||||
| 2 Aug | 489.10 | 1.95 | -0.55 | 2,52,800 | 24,000 | 65,600 | ||||
| 1 Aug | 493.70 | 2.5 | -1.15 | 22,400 | 16,000 | 43,200 | ||||
| 31 Jul | 495.35 | 3.65 | -0.25 | 25,600 | 22,400 | 25,600 | ||||
| 30 Jul | 489.90 | 3.9 | 3,200 | 1,600 | 1,600 | |||||
For Itc Ltd - strike price 560 expiring on 26SEP2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 16 Sept ITC was trading at 511.10. 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 38400 which increased total open position to 2136000
On 13 Sept ITC was trading at 513.85. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 2112000
On 12 Sept ITC was trading at 519.50. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -283200 which decreased total open position to 2091200
On 11 Sept ITC was trading at 514.35. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 145600 which increased total open position to 2393600
On 10 Sept ITC was trading at 513.60. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 2265600
On 9 Sept ITC was trading at 511.75. The strike last trading price was 0.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 2217600
On 6 Sept ITC was trading at 501.70. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -160000 which decreased total open position to 2105600
On 5 Sept ITC was trading at 511.20. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 92800 which increased total open position to 2280000
On 4 Sept ITC was trading at 506.35. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 75200 which increased total open position to 2195200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 294400 which increased total open position to 2118400
On 2 Sept ITC was trading at 510.05. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 643200 which increased total open position to 1816000
On 30 Aug ITC was trading at 501.90. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 379200 which increased total open position to 1168000
On 29 Aug ITC was trading at 505.10. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 241600 which increased total open position to 784000
On 28 Aug ITC was trading at 497.30. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 540800
On 27 Aug ITC was trading at 500.60. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 489600
On 26 Aug ITC was trading at 505.70. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 438400
On 23 Aug ITC was trading at 505.80. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 403200
On 22 Aug ITC was trading at 504.55. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 377600
On 21 Aug ITC was trading at 505.40. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 356800
On 20 Aug ITC was trading at 498.80. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 270400
On 19 Aug ITC was trading at 501.45. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 238400
On 16 Aug ITC was trading at 502.65. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 187200
On 14 Aug ITC was trading at 492.20. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 140800
On 13 Aug ITC was trading at 490.00. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 131200
On 12 Aug ITC was trading at 494.60. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 126400
On 9 Aug ITC was trading at 495.90. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 147200
On 8 Aug ITC was trading at 494.75. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 131200
On 7 Aug ITC was trading at 492.65. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 84800
On 6 Aug ITC was trading at 486.30. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 76800
On 5 Aug ITC was trading at 486.00. The strike last trading price was 2.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 70400
On 2 Aug ITC was trading at 489.10. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 65600
On 1 Aug ITC was trading at 493.70. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 43200
On 31 Jul ITC was trading at 495.35. The strike last trading price was 3.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 25600
On 30 Jul ITC was trading at 489.90. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
| ITC 560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 511.10 | 45 | 0.00 | 0 | 3,200 | 0 |
| 13 Sept | 513.85 | 45 | 5.10 | 3,200 | 0 | 43,200 |
| 12 Sept | 519.50 | 39.9 | -6.30 | 4,800 | 0 | 48,000 |
| 11 Sept | 514.35 | 46.2 | 0.45 | 22,400 | -3,200 | 51,200 |
| 10 Sept | 513.60 | 45.75 | -2.25 | 9,600 | -8,000 | 56,000 |
| 9 Sept | 511.75 | 48 | -9.00 | 8,000 | -4,800 | 67,200 |
| 6 Sept | 501.70 | 57 | 9.60 | 11,200 | -4,800 | 68,800 |
| 5 Sept | 511.20 | 47.4 | -3.80 | 11,200 | -6,400 | 72,000 |
| 4 Sept | 506.35 | 51.2 | 2.40 | 9,600 | -3,200 | 75,200 |
| 3 Sept | 509.40 | 48.8 | 1.80 | 8,000 | 3,200 | 76,800 |
| 2 Sept | 510.05 | 47 | -8.80 | 8,000 | 1,600 | 75,200 |
| 30 Aug | 501.90 | 55.8 | 2.15 | 3,200 | 1,600 | 72,000 |
| 29 Aug | 505.10 | 53.65 | -1.35 | 19,200 | 14,400 | 70,400 |
| 28 Aug | 497.30 | 55 | 0.00 | 0 | 6,400 | 0 |
| 27 Aug | 500.60 | 55 | 4.50 | 6,400 | 3,200 | 52,800 |
| 26 Aug | 505.70 | 50.5 | -1.50 | 9,600 | 6,400 | 46,400 |
| 23 Aug | 505.80 | 52 | 0.50 | 1,600 | 0 | 38,400 |
| 22 Aug | 504.55 | 51.5 | 0.00 | 0 | 28,800 | 0 |
| 21 Aug | 505.40 | 51.5 | -3.50 | 28,800 | 25,600 | 35,200 |
| 20 Aug | 498.80 | 55 | 1.35 | 1,600 | 0 | 8,000 |
| 19 Aug | 501.45 | 53.65 | -9.65 | 3,200 | 1,600 | 6,400 |
| 16 Aug | 502.65 | 63.3 | 2.15 | 1,600 | 0 | 3,200 |
| 14 Aug | 492.20 | 61.15 | -2.05 | 1,600 | 0 | 1,600 |
| 13 Aug | 490.00 | 63.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 494.60 | 63.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 495.90 | 63.2 | 0.00 | 0 | 1,600 | 0 |
| 8 Aug | 494.75 | 63.2 | -61.35 | 1,600 | 0 | 0 |
| 7 Aug | 492.65 | 124.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 486.30 | 124.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 486.00 | 124.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 489.10 | 124.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 493.70 | 124.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 495.35 | 124.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 489.90 | 124.55 | 0 | 0 | 0 | |
For Itc Ltd - strike price 560 expiring on 26SEP2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 45, 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 45, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43200
On 12 Sept ITC was trading at 519.50. The strike last trading price was 39.9, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 11 Sept ITC was trading at 514.35. The strike last trading price was 46.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 51200
On 10 Sept ITC was trading at 513.60. The strike last trading price was 45.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 56000
On 9 Sept ITC was trading at 511.75. The strike last trading price was 48, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 67200
On 6 Sept ITC was trading at 501.70. The strike last trading price was 57, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 68800
On 5 Sept ITC was trading at 511.20. The strike last trading price was 47.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 72000
On 4 Sept ITC was trading at 506.35. The strike last trading price was 51.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 75200
On 3 Sept ITC was trading at 509.40. The strike last trading price was 48.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 76800
On 2 Sept ITC was trading at 510.05. The strike last trading price was 47, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 75200
On 30 Aug ITC was trading at 501.90. The strike last trading price was 55.8, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 72000
On 29 Aug ITC was trading at 505.10. The strike last trading price was 53.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 70400
On 28 Aug ITC was trading at 497.30. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 0
On 27 Aug ITC was trading at 500.60. The strike last trading price was 55, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 52800
On 26 Aug ITC was trading at 505.70. The strike last trading price was 50.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 46400
On 23 Aug ITC was trading at 505.80. The strike last trading price was 52, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 22 Aug ITC was trading at 504.55. The strike last trading price was 51.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 0
On 21 Aug ITC was trading at 505.40. The strike last trading price was 51.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 35200
On 20 Aug ITC was trading at 498.80. The strike last trading price was 55, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 19 Aug ITC was trading at 501.45. The strike last trading price was 53.65, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6400
On 16 Aug ITC was trading at 502.65. The strike last trading price was 63.3, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 14 Aug ITC was trading at 492.20. The strike last trading price was 61.15, which was -2.05 lower 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 63.2, 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 63.2, 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 63.2, 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 8 Aug ITC was trading at 494.75. The strike last trading price was 63.2, which was -61.35 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 124.55, 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 124.55, 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 124.55, 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 124.55, 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 124.55, 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 124.55, 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 124.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0