ITC
Itc Ltd
Historical option data for ITC
21 Nov 2024 04:13 PM IST
| ITC 28NOV2024 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 457.15 | 0.1 | 0.05 | - | 2 | -1 | 62 | |||
| 20 Nov | 467.35 | 0.05 | 0.00 | - | 6 | 0 | 63 | |||
| 19 Nov | 467.35 | 0.05 | -0.05 | - | 6 | 0 | 63 | |||
| 18 Nov | 466.55 | 0.1 | 0.05 | - | 1 | 0 | 64 | |||
| 14 Nov | 465.95 | 0.05 | -0.05 | 41.07 | 11 | 6 | 64 | |||
| 13 Nov | 472.20 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 476.95 | 0.1 | 0.00 | 36.31 | 8 | 0 | 58 | |||
| 8 Nov | 478.05 | 0.1 | 0.00 | 32.75 | 4 | 0 | 58 | |||
| 7 Nov | 477.90 | 0.1 | -0.10 | 31.96 | 5 | -2 | 58 | |||
| 6 Nov | 481.10 | 0.2 | -0.05 | 32.97 | 3 | 0 | 61 | |||
| 5 Nov | 480.20 | 0.25 | 0.00 | 33.54 | 17 | 3 | 61 | |||
| 4 Nov | 484.60 | 0.25 | 0.00 | 31.37 | 184 | 1 | 58 | |||
|
|
||||||||||
| 1 Nov | 490.30 | 0.25 | 0.00 | 28.28 | 4 | -3 | 56 | |||
| 31 Oct | 488.80 | 0.25 | -0.10 | - | 19 | 16 | 58 | |||
| 30 Oct | 491.55 | 0.35 | -0.10 | - | 7 | 0 | 41 | |||
| 29 Oct | 487.95 | 0.45 | -0.05 | - | 5 | 1 | 41 | |||
| 28 Oct | 484.15 | 0.5 | 0.20 | - | 4 | 0 | 39 | |||
| 25 Oct | 482.30 | 0.3 | 0.00 | - | 55 | 33 | 39 | |||
| 22 Oct | 481.80 | 0.3 | -0.35 | - | 3 | -1 | 6 | |||
| 21 Oct | 483.65 | 0.65 | -0.05 | - | 2 | 0 | 5 | |||
| 17 Oct | 488.90 | 0.7 | -0.05 | - | 1 | 0 | 5 | |||
| 10 Oct | 492.05 | 0.75 | 0.00 | - | 1 | 0 | 4 | |||
| 9 Oct | 491.70 | 0.75 | -0.25 | - | 2 | 0 | 4 | |||
| 8 Oct | 507.95 | 1 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 510.20 | 1 | -1.35 | - | 4 | 0 | 3 | |||
| 1 Oct | 516.20 | 2.35 | -0.20 | - | 2 | 1 | 2 | |||
| 30 Sept | 518.15 | 2.55 | - | 22 | 1 | 1 | ||||
For Itc Ltd - strike price 580 expiring on 28NOV2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 21 Nov ITC was trading at 457.15. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 62
On 20 Nov ITC was trading at 467.35. The strike last trading price was 0.05, 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 63
On 19 Nov ITC was trading at 467.35. 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 0 which decreased total open position to 63
On 18 Nov ITC was trading at 466.55. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 14 Nov ITC was trading at 465.95. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 41.07, the open interest changed by 6 which increased total open position to 64
On 13 Nov ITC was trading at 472.20. 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 0 which decreased total open position to 0
On 11 Nov ITC was trading at 476.95. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 36.31, the open interest changed by 0 which decreased total open position to 58
On 8 Nov ITC was trading at 478.05. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 58
On 7 Nov ITC was trading at 477.90. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 31.96, the open interest changed by -2 which decreased total open position to 58
On 6 Nov ITC was trading at 481.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 32.97, the open interest changed by 0 which decreased total open position to 61
On 5 Nov ITC was trading at 480.20. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 33.54, the open interest changed by 3 which increased total open position to 61
On 4 Nov ITC was trading at 484.60. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 31.37, the open interest changed by 1 which increased total open position to 58
On 1 Nov ITC was trading at 490.30. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 28.28, the open interest changed by -3 which decreased total open position to 56
On 31 Oct ITC was trading at 488.80. 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 which decreased total open position to
On 30 Oct ITC was trading at 491.55. The strike last trading price was 0.35, 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 0.45, 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 28 Oct ITC was trading at 484.15. The strike last trading price was 0.5, which was 0.20 higher 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 0.3, 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 0.3, which was -0.35 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 0.65, 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 17 Oct ITC was trading at 488.90. 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 which decreased total open position to
On 10 Oct ITC was trading at 492.05. The strike last trading price was 0.75, 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 0.75, which was -0.25 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, 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, which was -1.35 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 2.35, 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 Sept ITC was trading at 518.15. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ITC 28NOV2024 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 457.15 | 122 | 7.20 | - | 1 | 0 | 29 |
| 20 Nov | 467.35 | 114.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 467.35 | 114.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Nov | 466.55 | 114.8 | 6.80 | - | 1 | 0 | 30 |
| 14 Nov | 465.95 | 108 | 4.00 | - | 6 | 0 | 24 |
| 13 Nov | 472.20 | 104 | 4.65 | - | 6 | 0 | 22 |
| 11 Nov | 476.95 | 99.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 478.05 | 99.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 477.90 | 99.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 481.10 | 99.35 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Nov | 480.20 | 99.35 | 11.50 | 58.24 | 3 | 1 | 24 |
| 4 Nov | 484.60 | 87.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 1 Nov | 490.30 | 87.85 | 0.75 | 41.59 | 1 | 0 | 22 |
| 31 Oct | 488.80 | 87.1 | 4.10 | - | 17 | 16 | 21 |
| 30 Oct | 491.55 | 83 | -10.00 | - | 2 | 1 | 4 |
| 29 Oct | 487.95 | 93 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 484.15 | 93 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 482.30 | 93 | 25.75 | - | 1 | 0 | 2 |
| 22 Oct | 481.80 | 67.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 483.65 | 67.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 488.90 | 67.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 492.05 | 67.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 491.70 | 67.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 507.95 | 67.25 | 0.00 | - | 0 | 0 | 2 |
| 7 Oct | 510.20 | 67.25 | 11.10 | - | 1 | 0 | 1 |
| 1 Oct | 516.20 | 56.15 | 0.00 | - | 0 | 1 | 0 |
| 30 Sept | 518.15 | 56.15 | - | 1 | 0 | 0 | |
For Itc Ltd - strike price 580 expiring on 28NOV2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 21 Nov ITC was trading at 457.15. The strike last trading price was 122, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 20 Nov ITC was trading at 467.35. The strike last trading price was 114.8, 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 114.8, 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 114.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 14 Nov ITC was trading at 465.95. The strike last trading price was 108, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Nov ITC was trading at 472.20. The strike last trading price was 104, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 11 Nov ITC was trading at 476.95. The strike last trading price was 99.35, 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 99.35, 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 99.35, 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 99.35, 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 5 Nov ITC was trading at 480.20. The strike last trading price was 99.35, which was 11.50 higher than the previous day. The implied volatity was 58.24, the open interest changed by 1 which increased total open position to 24
On 4 Nov ITC was trading at 484.60. The strike last trading price was 87.85, 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 1 Nov ITC was trading at 490.30. The strike last trading price was 87.85, which was 0.75 higher than the previous day. The implied volatity was 41.59, the open interest changed by 0 which decreased total open position to 22
On 31 Oct ITC was trading at 488.80. The strike last trading price was 87.1, which was 4.10 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 83, which was -10.00 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 93, 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 93, 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 93, which was 25.75 higher 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 67.25, 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 21 Oct ITC was trading at 483.65. The strike last trading price was 67.25, 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 17 Oct ITC was trading at 488.90. The strike last trading price was 67.25, 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 10 Oct ITC was trading at 492.05. The strike last trading price was 67.25, 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 9 Oct ITC was trading at 491.70. The strike last trading price was 67.25, 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 8 Oct ITC was trading at 507.95. The strike last trading price was 67.25, 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 7 Oct ITC was trading at 510.20. The strike last trading price was 67.25, which was 11.10 higher 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 56.15, 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 56.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
