ITC
Itc Ltd
Historical option data for ITC
16 Sep 2024 04:13 PM IST
| ITC 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 511.10 | 0.15 | -0.10 | 4,06,400 | -20,800 | 16,72,000 | ||||
|
|
||||||||||
| 13 Sept | 513.85 | 0.25 | 0.00 | 4,92,800 | -35,200 | 16,96,000 | ||||
| 12 Sept | 519.50 | 0.25 | -0.10 | 8,20,800 | 24,000 | 17,53,600 | ||||
| 11 Sept | 514.35 | 0.35 | 0.00 | 11,39,200 | 6,400 | 17,29,600 | ||||
| 10 Sept | 513.60 | 0.35 | -0.05 | 6,03,200 | 65,600 | 17,31,200 | ||||
| 9 Sept | 511.75 | 0.4 | 0.00 | 9,48,800 | 1,42,400 | 16,67,200 | ||||
| 6 Sept | 501.70 | 0.4 | -0.05 | 7,93,600 | 76,800 | 15,44,000 | ||||
| 5 Sept | 511.20 | 0.45 | -0.05 | 5,61,600 | 86,400 | 14,67,200 | ||||
| 4 Sept | 506.35 | 0.5 | 0.00 | 7,48,800 | -16,000 | 13,80,800 | ||||
| 3 Sept | 509.40 | 0.5 | -0.10 | 20,40,000 | 2,35,200 | 13,96,800 | ||||
| 2 Sept | 510.05 | 0.6 | 0.00 | 37,84,000 | 4,06,400 | 11,76,000 | ||||
| 30 Aug | 501.90 | 0.6 | -0.15 | 8,88,000 | 64,000 | 7,72,800 | ||||
| 29 Aug | 505.10 | 0.75 | 0.10 | 10,35,200 | 2,52,800 | 7,08,800 | ||||
| 28 Aug | 497.30 | 0.65 | -0.05 | 83,200 | 11,200 | 4,54,400 | ||||
| 27 Aug | 500.60 | 0.7 | -0.20 | 4,08,000 | 2,22,400 | 4,44,800 | ||||
| 26 Aug | 505.70 | 0.9 | 0.00 | 3,58,400 | 1,74,400 | 2,20,800 | ||||
| 23 Aug | 505.80 | 0.9 | 54,400 | 44,800 | 44,800 | |||||
For Itc Ltd - strike price 570 expiring on 26SEP2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 1672000
On 13 Sept ITC was trading at 513.85. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -35200 which decreased total open position to 1696000
On 12 Sept ITC was trading at 519.50. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1753600
On 11 Sept ITC was trading at 514.35. 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 6400 which increased total open position to 1729600
On 10 Sept ITC was trading at 513.60. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 1731200
On 9 Sept ITC was trading at 511.75. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 142400 which increased total open position to 1667200
On 6 Sept ITC was trading at 501.70. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 76800 which increased total open position to 1544000
On 5 Sept ITC was trading at 511.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 1467200
On 4 Sept ITC was trading at 506.35. The strike last trading price was 0.5, 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 1380800
On 3 Sept ITC was trading at 509.40. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 235200 which increased total open position to 1396800
On 2 Sept ITC was trading at 510.05. 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 406400 which increased total open position to 1176000
On 30 Aug ITC was trading at 501.90. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 772800
On 29 Aug ITC was trading at 505.10. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 252800 which increased total open position to 708800
On 28 Aug ITC was trading at 497.30. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 454400
On 27 Aug ITC was trading at 500.60. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 222400 which increased total open position to 444800
On 26 Aug ITC was trading at 505.70. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 174400 which increased total open position to 220800
On 23 Aug ITC was trading at 505.80. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 44800
| ITC 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 511.10 | 55.7 | 1.40 | 6,400 | -3,200 | 19,200 |
| 13 Sept | 513.85 | 54.3 | 4.85 | 6,400 | -1,600 | 20,800 |
| 12 Sept | 519.50 | 49.45 | -6.25 | 6,400 | 0 | 19,200 |
| 11 Sept | 514.35 | 55.7 | 0.00 | 0 | 16,000 | 0 |
| 10 Sept | 513.60 | 55.7 | -1.30 | 22,400 | 14,400 | 17,600 |
| 9 Sept | 511.75 | 57 | -51.90 | 3,200 | 0 | 0 |
| 6 Sept | 501.70 | 108.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 511.20 | 108.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 506.35 | 108.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 509.40 | 108.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 510.05 | 108.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 501.90 | 108.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 505.10 | 108.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 497.30 | 108.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 500.60 | 108.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 505.70 | 108.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 505.80 | 108.9 | 0 | 0 | 0 | |
For Itc Ltd - strike price 570 expiring on 26SEP2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 16 Sept ITC was trading at 511.10. The strike last trading price was 55.7, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 19200
On 13 Sept ITC was trading at 513.85. The strike last trading price was 54.3, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 20800
On 12 Sept ITC was trading at 519.50. The strike last trading price was 49.45, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 11 Sept ITC was trading at 514.35. The strike last trading price was 55.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 0
On 10 Sept ITC was trading at 513.60. The strike last trading price was 55.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 17600
On 9 Sept ITC was trading at 511.75. The strike last trading price was 57, which was -51.90 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 108.9, 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 5 Sept ITC was trading at 511.20. The strike last trading price was 108.9, 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 Sept ITC was trading at 506.35. The strike last trading price was 108.9, 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 3 Sept ITC was trading at 509.40. The strike last trading price was 108.9, 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 2 Sept ITC was trading at 510.05. The strike last trading price was 108.9, 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 30 Aug ITC was trading at 501.90. The strike last trading price was 108.9, 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 29 Aug ITC was trading at 505.10. The strike last trading price was 108.9, 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 28 Aug ITC was trading at 497.30. The strike last trading price was 108.9, 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 27 Aug ITC was trading at 500.60. The strike last trading price was 108.9, 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 26 Aug ITC was trading at 505.70. The strike last trading price was 108.9, 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 23 Aug ITC was trading at 505.80. The strike last trading price was 108.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0