ITC
Itc Ltd
Historical option data for ITC
21 Nov 2024 04:13 PM IST
| ITC 28NOV2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 457.15 | 0.05 | -0.05 | - | 8 | 6 | 164 | |||
| 20 Nov | 467.35 | 0.1 | 0.00 | 47.50 | 7 | 0 | 158 | |||
| 19 Nov | 467.35 | 0.1 | -0.05 | 47.50 | 7 | 0 | 158 | |||
| 18 Nov | 466.55 | 0.15 | 0.10 | 46.98 | 96 | 37 | 128 | |||
| 14 Nov | 465.95 | 0.05 | 0.00 | 34.84 | 52 | -31 | 96 | |||
| 13 Nov | 472.20 | 0.05 | 0.00 | 31.99 | 19 | -1 | 125 | |||
| 12 Nov | 472.85 | 0.05 | -0.05 | 30.79 | 11 | -8 | 125 | |||
| 11 Nov | 476.95 | 0.1 | -0.05 | 30.44 | 22 | 0 | 133 | |||
| 8 Nov | 478.05 | 0.15 | -0.05 | 28.70 | 61 | 59 | 133 | |||
| 7 Nov | 477.90 | 0.2 | -0.05 | 29.46 | 7 | -1 | 74 | |||
| 6 Nov | 481.10 | 0.25 | -0.05 | 28.30 | 33 | 18 | 76 | |||
| 5 Nov | 480.20 | 0.3 | -0.05 | 28.76 | 10 | 1 | 57 | |||
| 4 Nov | 484.60 | 0.35 | -0.10 | 27.50 | 16 | 6 | 55 | |||
| 1 Nov | 490.30 | 0.45 | 0.00 | 25.25 | 6 | 2 | 48 | |||
|
|
||||||||||
| 31 Oct | 488.80 | 0.45 | -0.15 | - | 14 | 11 | 44 | |||
| 30 Oct | 491.55 | 0.6 | 0.00 | - | 14 | 8 | 33 | |||
| 29 Oct | 487.95 | 0.6 | 0.00 | - | 20 | 6 | 24 | |||
| 28 Oct | 484.15 | 0.6 | -0.05 | - | 4 | 2 | 18 | |||
| 25 Oct | 482.30 | 0.65 | 0.25 | - | 27 | 9 | 16 | |||
| 24 Oct | 471.70 | 0.4 | -0.20 | - | 3 | 0 | 7 | |||
| 23 Oct | 480.35 | 0.6 | -0.40 | - | 3 | 0 | 7 | |||
| 22 Oct | 481.80 | 1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 483.65 | 1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 488.90 | 1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 493.20 | 1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 492.05 | 1 | -0.20 | - | 1 | 0 | 7 | |||
| 9 Oct | 491.70 | 1.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 507.95 | 1.2 | 0.00 | - | 0 | 4 | 0 | |||
| 7 Oct | 510.20 | 1.2 | -3.35 | - | 8 | 4 | 7 | |||
| 1 Oct | 516.20 | 4.55 | -0.70 | - | 1 | 0 | 2 | |||
| 30 Sept | 518.15 | 5.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 522.70 | 5.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 517.55 | 5.25 | -2.95 | - | 1 | 0 | 1 | |||
| 10 Sept | 513.60 | 8.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 510.05 | 8.2 | - | 0 | 0 | 0 | ||||
For Itc Ltd - strike price 560 expiring on 28NOV2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 21 Nov ITC was trading at 457.15. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 164
On 20 Nov ITC was trading at 467.35. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 47.50, the open interest changed by 0 which decreased total open position to 158
On 19 Nov ITC was trading at 467.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 47.50, the open interest changed by 0 which decreased total open position to 158
On 18 Nov ITC was trading at 466.55. The strike last trading price was 0.15, which was 0.10 higher than the previous day. The implied volatity was 46.98, the open interest changed by 37 which increased total open position to 128
On 14 Nov ITC was trading at 465.95. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 34.84, the open interest changed by -31 which decreased total open position to 96
On 13 Nov ITC was trading at 472.20. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 31.99, the open interest changed by -1 which decreased total open position to 125
On 12 Nov ITC was trading at 472.85. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 30.79, the open interest changed by -8 which decreased total open position to 125
On 11 Nov ITC was trading at 476.95. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 30.44, the open interest changed by 0 which decreased total open position to 133
On 8 Nov ITC was trading at 478.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 28.70, the open interest changed by 59 which increased total open position to 133
On 7 Nov ITC was trading at 477.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 29.46, the open interest changed by -1 which decreased total open position to 74
On 6 Nov ITC was trading at 481.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 28.30, the open interest changed by 18 which increased total open position to 76
On 5 Nov ITC was trading at 480.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 28.76, the open interest changed by 1 which increased total open position to 57
On 4 Nov ITC was trading at 484.60. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 27.50, the open interest changed by 6 which increased total open position to 55
On 1 Nov ITC was trading at 490.30. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 25.25, the open interest changed by 2 which increased total open position to 48
On 31 Oct ITC was trading at 488.80. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ITC was trading at 487.95. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ITC was trading at 484.15. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ITC was trading at 482.30. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ITC was trading at 471.70. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ITC was trading at 480.35. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ITC was trading at 481.80. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ITC was trading at 483.65. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ITC was trading at 488.90. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ITC was trading at 493.20. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ITC was trading at 491.70. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ITC was trading at 507.95. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ITC was trading at 510.20. The strike last trading price was 1.2, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ITC was trading at 516.20. The strike last trading price was 4.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ITC was trading at 518.15. The strike last trading price was 5.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ITC was trading at 522.70. The strike last trading price was 5.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept ITC was trading at 517.55. The strike last trading price was 5.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept ITC was trading at 513.60. The strike last trading price was 8.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ITC was trading at 510.05. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ITC 28NOV2024 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 457.15 | 92.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 467.35 | 92.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 467.35 | 92.7 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Nov | 466.55 | 92.7 | -3.30 | - | 1 | 0 | 2 |
| 14 Nov | 465.95 | 96 | 10.00 | 80.15 | 6 | -4 | 3 |
| 13 Nov | 472.20 | 86 | -0.55 | - | 7 | 0 | 5 |
| 12 Nov | 472.85 | 86.55 | 14.55 | 47.59 | 2 | 0 | 4 |
| 11 Nov | 476.95 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 478.05 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 477.90 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 481.10 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 480.20 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 484.60 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 490.30 | 72 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 488.80 | 72 | 18.95 | - | 5 | 4 | 4 |
| 30 Oct | 491.55 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 487.95 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 484.15 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 482.30 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 471.70 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 480.35 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 481.80 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 483.65 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 488.90 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 493.20 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 492.05 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 491.70 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 507.95 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 510.20 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 516.20 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 518.15 | 53.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 522.70 | 53.05 | 53.05 | - | 0 | 0 | 0 |
| 25 Sept | 517.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 513.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 510.05 | 0 | - | 0 | 0 | 0 | |
For Itc Ltd - strike price 560 expiring on 28NOV2024
Delta for 560 PE is 0.00
Historical price for 560 PE is as follows
On 21 Nov ITC was trading at 457.15. The strike last trading price was 92.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ITC was trading at 467.35. The strike last trading price was 92.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ITC was trading at 467.35. The strike last trading price was 92.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Nov ITC was trading at 466.55. The strike last trading price was 92.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Nov ITC was trading at 465.95. The strike last trading price was 96, which was 10.00 higher than the previous day. The implied volatity was 80.15, the open interest changed by -4 which decreased total open position to 3
On 13 Nov ITC was trading at 472.20. The strike last trading price was 86, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Nov ITC was trading at 472.85. The strike last trading price was 86.55, which was 14.55 higher than the previous day. The implied volatity was 47.59, the open interest changed by 0 which decreased total open position to 4
On 11 Nov ITC was trading at 476.95. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ITC was trading at 478.05. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ITC was trading at 477.90. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ITC was trading at 481.10. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ITC was trading at 480.20. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ITC was trading at 484.60. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ITC was trading at 490.30. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct ITC was trading at 488.80. The strike last trading price was 72, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ITC was trading at 487.95. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ITC was trading at 484.15. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ITC was trading at 482.30. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ITC was trading at 471.70. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ITC was trading at 480.35. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ITC was trading at 481.80. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ITC was trading at 483.65. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ITC was trading at 488.90. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ITC was trading at 493.20. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ITC was trading at 491.70. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ITC was trading at 507.95. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ITC was trading at 510.20. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ITC was trading at 516.20. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ITC was trading at 518.15. The strike last trading price was 53.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ITC was trading at 522.70. The strike last trading price was 53.05, which was 53.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept ITC was trading at 517.55. 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 which decreased total open position to
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 which decreased total open position to
On 2 Sept ITC was trading at 510.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
