ITC
Itc Ltd
Historical option data for ITC
21 Nov 2024 04:13 PM IST
| ITC 28NOV2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.1 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 20 Nov | 467.35 | 0.1 | 0.00 | - | 4 | -2 | 35 | |||
| 19 Nov | 467.35 | 0.1 | -0.10 | - | 4 | -1 | 35 | |||
| 18 Nov | 466.55 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 465.95 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 472.20 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 472.85 | 0.2 | 0.15 | 39.76 | 2 | 0 | 36 | |||
| 11 Nov | 476.95 | 0.05 | -0.10 | 30.86 | 9 | -2 | 34 | |||
| 8 Nov | 478.05 | 0.15 | -0.10 | 31.76 | 24 | 2 | 30 | |||
| 7 Nov | 477.90 | 0.25 | -0.05 | 33.38 | 15 | -2 | 28 | |||
| 6 Nov | 481.10 | 0.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 480.20 | 0.3 | -0.05 | 31.44 | 2 | 0 | 29 | |||
| 4 Nov | 484.60 | 0.35 | 0.05 | 30.20 | 7 | 0 | 29 | |||
| 1 Nov | 490.30 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 488.80 | 0.3 | -0.20 | - | 1 | 0 | 29 | |||
| 30 Oct | 491.55 | 0.5 | -0.10 | - | 24 | 4 | 28 | |||
| 29 Oct | 487.95 | 0.6 | 0.00 | - | 6 | 0 | 23 | |||
| 28 Oct | 484.15 | 0.6 | 0.00 | - | 0 | 15 | 0 | |||
| 25 Oct | 482.30 | 0.6 | -0.55 | - | 26 | 14 | 22 | |||
| 22 Oct | 481.80 | 1.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 483.65 | 1.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 488.90 | 1.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 493.20 | 1.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 492.05 | 1.15 | -3.35 | - | 11 | 7 | 8 | |||
| 9 Oct | 491.70 | 4.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 507.95 | 4.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 510.20 | 4.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 516.20 | 4.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 518.15 | 4.5 | 0.00 | - | 0 | 1 | 0 | |||
| 27 Sept | 522.70 | 4.5 | - | 2 | 1 | 1 | ||||
For Itc Ltd - strike price 570 expiring on 28NOV2024
Delta for 570 CE is 0.00
Historical price for 570 CE is as follows
On 21 Nov ITC was trading at 457.15. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
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 -, the open interest changed by -2 which decreased total open position to 35
On 19 Nov ITC was trading at 467.35. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35
On 18 Nov ITC was trading at 466.55. The strike last trading price was 0.2, 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 14 Nov ITC was trading at 465.95. The strike last trading price was 0.2, 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 13 Nov ITC was trading at 472.20. The strike last trading price was 0.2, 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 12 Nov ITC was trading at 472.85. The strike last trading price was 0.2, which was 0.15 higher than the previous day. The implied volatity was 39.76, the open interest changed by 0 which decreased total open position to 36
On 11 Nov ITC was trading at 476.95. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 30.86, the open interest changed by -2 which decreased total open position to 34
On 8 Nov ITC was trading at 478.05. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 31.76, the open interest changed by 2 which increased total open position to 30
On 7 Nov ITC was trading at 477.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 33.38, the open interest changed by -2 which decreased total open position to 28
On 6 Nov ITC was trading at 481.10. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
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 31.44, the open interest changed by 0 which decreased total open position to 29
On 4 Nov ITC was trading at 484.60. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 30.20, the open interest changed by 0 which decreased total open position to 29
On 1 Nov ITC was trading at 490.30. The strike last trading price was 0.3, 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 31 Oct ITC was trading at 488.80. The strike last trading price was 0.3, 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 30 Oct ITC was trading at 491.55. 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 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 0.00 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 0.6, which was -0.55 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 1.15, 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 1.15, 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 1.15, 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 1.15, 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 1.15, 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 9 Oct ITC was trading at 491.70. The strike last trading price was 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ITC 28NOV2024 570 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 | 93.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 467.35 | 93.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 467.35 | 93.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 466.55 | 93.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 465.95 | 93.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 472.20 | 93.9 | 0.00 | 0.00 | 0 | -3 | 0 |
| 12 Nov | 472.85 | 93.9 | 2.50 | - | 5 | -3 | 3 |
| 11 Nov | 476.95 | 91.4 | 2.65 | 48.01 | 6 | -1 | 4 |
| 8 Nov | 478.05 | 88.75 | -0.90 | 36.06 | 6 | -2 | 4 |
| 7 Nov | 477.90 | 89.65 | 8.40 | 42.29 | 2 | 0 | 4 |
| 6 Nov | 481.10 | 81.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 480.20 | 81.25 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Nov | 484.60 | 81.25 | 2.25 | 28.44 | 2 | 0 | 2 |
| 1 Nov | 490.30 | 79 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 488.80 | 79 | 7.80 | - | 1 | 0 | 1 |
| 30 Oct | 491.55 | 71.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 487.95 | 71.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 484.15 | 71.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 482.30 | 71.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 481.80 | 71.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 483.65 | 71.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 488.90 | 71.2 | 0.00 | - | 0 | -1 | 0 |
| 16 Oct | 493.20 | 71.2 | 4.25 | - | 1 | 0 | 2 |
| 10 Oct | 492.05 | 66.95 | 0.00 | - | 0 | 1 | 0 |
| 9 Oct | 491.70 | 66.95 | 24.80 | - | 1 | 0 | 1 |
| 8 Oct | 507.95 | 42.15 | 0.00 | - | 0 | 0 | 1 |
| 7 Oct | 510.20 | 42.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 516.20 | 42.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 518.15 | 42.15 | 0.00 | - | 0 | 1 | 0 |
| 27 Sept | 522.70 | 42.15 | - | 3 | 1 | 1 | |
For Itc Ltd - strike price 570 expiring on 28NOV2024
Delta for 570 PE is 0.00
Historical price for 570 PE is as follows
On 21 Nov ITC was trading at 457.15. The strike last trading price was 93.9, 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 93.9, 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 93.9, 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 18 Nov ITC was trading at 466.55. The strike last trading price was 93.9, 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 14 Nov ITC was trading at 465.95. The strike last trading price was 93.9, 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 13 Nov ITC was trading at 472.20. The strike last trading price was 93.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 12 Nov ITC was trading at 472.85. The strike last trading price was 93.9, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 3
On 11 Nov ITC was trading at 476.95. The strike last trading price was 91.4, which was 2.65 higher than the previous day. The implied volatity was 48.01, the open interest changed by -1 which decreased total open position to 4
On 8 Nov ITC was trading at 478.05. The strike last trading price was 88.75, which was -0.90 lower than the previous day. The implied volatity was 36.06, the open interest changed by -2 which decreased total open position to 4
On 7 Nov ITC was trading at 477.90. The strike last trading price was 89.65, which was 8.40 higher than the previous day. The implied volatity was 42.29, the open interest changed by 0 which decreased total open position to 4
On 6 Nov ITC was trading at 481.10. The strike last trading price was 81.25, 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 81.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Nov ITC was trading at 484.60. The strike last trading price was 81.25, which was 2.25 higher than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 2
On 1 Nov ITC was trading at 490.30. The strike last trading price was 79, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct ITC was trading at 488.80. The strike last trading price was 79, which was 7.80 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 71.2, 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 29 Oct ITC was trading at 487.95. The strike last trading price was 71.2, 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 28 Oct ITC was trading at 484.15. The strike last trading price was 71.2, 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 25 Oct ITC was trading at 482.30. The strike last trading price was 71.2, 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 22 Oct ITC was trading at 481.80. The strike last trading price was 71.2, 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 21 Oct ITC was trading at 483.65. The strike last trading price was 71.2, 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 17 Oct ITC was trading at 488.90. The strike last trading price was 71.2, 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 16 Oct ITC was trading at 493.20. The strike last trading price was 71.2, which was 4.25 higher 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 66.95, 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 66.95, which was 24.80 higher 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 42.15, 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 42.15, 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 42.15, 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 42.15, 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 42.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
