ITC
Itc Ltd
Historical option data for ITC
29 Apr 2026 10:10 AM IST
| ITC 26-May-2026 (27d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0
Theta: -0.17
Gamma: 0.01837
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 312.20 | 10.3 | 4.500000000000001 | 24.82 | 9,649 | -12 | 5,082 | |||||||||
| 28 Apr | 304.45 | 5.7 | -0.09999999999999964 | 22.65 | 3,365 | 418 | 5,090 | |||||||||
| 27 Apr | 303.85 | 5.85 | 0.4499999999999993 | 22.96 | 2,095 | 271 | 4,673 | |||||||||
| 24 Apr | 301.60 | 5.35 | -1.75 | 23.22 | 2,834 | 853 | 4,390 | |||||||||
| 23 Apr | 305.30 | 7.2 | -0.39999999999999947 | 23.41 | 1,346 | 403 | 3,550 | |||||||||
| 22 Apr | 305.50 | 7.6 | -1.950000000000001 | 23.9 | 2,527 | 1,153 | 3,147 | |||||||||
| 21 Apr | 309.65 | 9.65 | 2.0500000000000007 | 22.73 | 2,209 | 404 | 1,980 | |||||||||
| 20 Apr | 305.00 | 7.3 | -1.2500000000000009 | 23.07 | 833 | 253 | 1,573 | |||||||||
| 17 Apr | 306.80 | 8.65 | 2.0500000000000007 | 22.9 | 2,105 | 599 | 1,290 | |||||||||
| 16 Apr | 303.40 | 6.65 | 0.25 | 21.24 | 415 | 115 | 690 | |||||||||
| 15 Apr | 302.05 | 6.25 | 0.7000000000000002 | 21.68 | 468 | 15 | 575 | |||||||||
| 13 Apr | 298.65 | 5.55 | -2.05 | 22.69 | 338 | 94 | 547 | |||||||||
| 10 Apr | 304.25 | 7.6 | 0.5999999999999996 | 21.51 | 330 | 149 | 442 | |||||||||
| 9 Apr | 303.00 | 7.05 | -0.05 | 19.46 | 141 | 57 | 292 | |||||||||
| 8 Apr | 302.45 | 7.2 | 1.1 | 20.25 | 179 | 40 | 234 | |||||||||
| 7 Apr | 298.45 | 6.15 | 1 | 21.09 | 116 | -7 | 194 | |||||||||
| 6 Apr | 294.85 | 5.1 | 0.3 | 21.68 | 88 | 10 | 192 | |||||||||
| 2 Apr | 292.85 | 4.7 | -1.05 | 21.64 | 115 | 19 | 183 | |||||||||
| 1 Apr | 291.70 | 5.9 | -0.6 | 24.39 | 313 | 137 | 163 | |||||||||
| 30 Mar | 287.70 | 6.3 | -1.85 | 27.79 | 14 | 8 | 25 | |||||||||
| 27 Mar | 294.70 | 8.15 | -0.55 | 25.98 | 16 | 5 | 17 | |||||||||
| 25 Mar | 295.70 | 8.7 | 1.85 | 25.67 | 17 | 12 | 13 | |||||||||
| 24 Mar | 291.25 | 6.85 | -19.65 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 290.45 | 6.85 | -19.65 | 25.47 | 1 | 0 | 0 | |||||||||
| 20 Mar | 299.95 | 26.5 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
| 19 Mar | 298.00 | 26.5 | 0 | 1.24 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 304.05 | 26.5 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 17 Mar | 304.85 | 26.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 308.25 | 26.5 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 13 Mar | 301.45 | 26.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 304.10 | 26.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 309.00 | 26.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 309.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 306.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 309.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 311.50 | 26.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 310 expiring on 26MAY2026
Delta for 310 CE is 0.58
Historical price for 310 CE is as follows
On 29 Apr ITC was trading at 312.20. The strike last trading price was 10.3, which was 4.500000000000001 higher than the previous day. The implied volatity was 24.82, the open interest changed by -12 which decreased total open position to 5082
On 28 Apr ITC was trading at 304.45. The strike last trading price was 5.7, which was -0.09999999999999964 lower than the previous day. The implied volatity was 22.65, the open interest changed by 418 which increased total open position to 5090
On 27 Apr ITC was trading at 303.85. The strike last trading price was 5.85, which was 0.4499999999999993 higher than the previous day. The implied volatity was 22.96, the open interest changed by 271 which increased total open position to 4673
On 24 Apr ITC was trading at 301.60. The strike last trading price was 5.35, which was -1.75 lower than the previous day. The implied volatity was 23.22, the open interest changed by 853 which increased total open position to 4390
On 23 Apr ITC was trading at 305.30. The strike last trading price was 7.2, which was -0.39999999999999947 lower than the previous day. The implied volatity was 23.41, the open interest changed by 403 which increased total open position to 3550
On 22 Apr ITC was trading at 305.50. The strike last trading price was 7.6, which was -1.950000000000001 lower than the previous day. The implied volatity was 23.9, the open interest changed by 1153 which increased total open position to 3147
On 21 Apr ITC was trading at 309.65. The strike last trading price was 9.65, which was 2.0500000000000007 higher than the previous day. The implied volatity was 22.73, the open interest changed by 404 which increased total open position to 1980
On 20 Apr ITC was trading at 305.00. The strike last trading price was 7.3, which was -1.2500000000000009 lower than the previous day. The implied volatity was 23.07, the open interest changed by 253 which increased total open position to 1573
On 17 Apr ITC was trading at 306.80. The strike last trading price was 8.65, which was 2.0500000000000007 higher than the previous day. The implied volatity was 22.9, the open interest changed by 599 which increased total open position to 1290
On 16 Apr ITC was trading at 303.40. The strike last trading price was 6.65, which was 0.25 higher than the previous day. The implied volatity was 21.24, the open interest changed by 115 which increased total open position to 690
On 15 Apr ITC was trading at 302.05. The strike last trading price was 6.25, which was 0.7000000000000002 higher than the previous day. The implied volatity was 21.68, the open interest changed by 15 which increased total open position to 575
On 13 Apr ITC was trading at 298.65. The strike last trading price was 5.55, which was -2.05 lower than the previous day. The implied volatity was 22.69, the open interest changed by 94 which increased total open position to 547
On 10 Apr ITC was trading at 304.25. The strike last trading price was 7.6, which was 0.5999999999999996 higher than the previous day. The implied volatity was 21.51, the open interest changed by 149 which increased total open position to 442
On 9 Apr ITC was trading at 303.00. The strike last trading price was 7.05, which was -0.05 lower than the previous day. The implied volatity was 19.46, the open interest changed by 57 which increased total open position to 292
On 8 Apr ITC was trading at 302.45. The strike last trading price was 7.2, which was 1.1 higher than the previous day. The implied volatity was 20.25, the open interest changed by 40 which increased total open position to 234
On 7 Apr ITC was trading at 298.45. The strike last trading price was 6.15, which was 1 higher than the previous day. The implied volatity was 21.09, the open interest changed by -7 which decreased total open position to 194
On 6 Apr ITC was trading at 294.85. The strike last trading price was 5.1, which was 0.3 higher than the previous day. The implied volatity was 21.68, the open interest changed by 10 which increased total open position to 192
On 2 Apr ITC was trading at 292.85. The strike last trading price was 4.7, which was -1.05 lower than the previous day. The implied volatity was 21.64, the open interest changed by 19 which increased total open position to 183
On 1 Apr ITC was trading at 291.70. The strike last trading price was 5.9, which was -0.6 lower than the previous day. The implied volatity was 24.39, the open interest changed by 137 which increased total open position to 163
On 30 Mar ITC was trading at 287.70. The strike last trading price was 6.3, which was -1.85 lower than the previous day. The implied volatity was 27.79, the open interest changed by 8 which increased total open position to 25
On 27 Mar ITC was trading at 294.70. The strike last trading price was 8.15, which was -0.55 lower than the previous day. The implied volatity was 25.98, the open interest changed by 5 which increased total open position to 17
On 25 Mar ITC was trading at 295.70. The strike last trading price was 8.7, which was 1.85 higher than the previous day. The implied volatity was 25.67, the open interest changed by 12 which increased total open position to 13
On 24 Mar ITC was trading at 291.25. The strike last trading price was 6.85, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar ITC was trading at 290.45. The strike last trading price was 6.85, which was -19.65 lower than the previous day. The implied volatity was 25.47, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ITC was trading at 299.95. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ITC was trading at 298.00. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ITC was trading at 304.05. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ITC was trading at 304.85. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ITC was trading at 308.25. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ITC was trading at 301.45. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ITC was trading at 304.10. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ITC was trading at 309.00. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ITC was trading at 309.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ITC was trading at 306.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ITC was trading at 309.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ITC was trading at 311.50. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ITC 26-May-2026 (27d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0
Theta: -0.11
Gamma: 0.02044
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 312.20 | 5.95 | -3.8999999999999995 | 22.24 | 2,357 | 269 | 2,489 |
| 28 Apr | 304.45 | 10 | -0.1999999999999993 | 22.26 | 1,480 | 405 | 2,216 |
| 27 Apr | 303.85 | 10.1 | -1.200000000000001 | 21.82 | 553 | 235 | 1,810 |
| 24 Apr | 301.60 | 11.45 | 1.3499999999999996 | 20.44 | 474 | 77 | 1,575 |
| 23 Apr | 305.30 | 10 | 0.25 | 22.6 | 507 | 262 | 1,492 |
| 22 Apr | 305.50 | 9.7 | 2.249999999999999 | 21.76 | 749 | 372 | 1,230 |
| 21 Apr | 309.65 | 7.5 | -2.6500000000000004 | 21.8 | 657 | 319 | 849 |
| 20 Apr | 305.00 | 10.2 | 1.049999999999999 | 21.95 | 212 | 76 | 529 |
| 17 Apr | 306.80 | 9.2 | -1.5 | 20.98 | 423 | 136 | 453 |
| 16 Apr | 303.40 | 10.7 | -0.8000000000000007 | 20.75 | 54 | 37 | 316 |
| 15 Apr | 302.05 | 11.6 | -2.0999999999999996 | 20.12 | 144 | 105 | 277 |
| 13 Apr | 298.65 | 14.25 | 3.6500000000000004 | 20.87 | 78 | -4 | 172 |
| 10 Apr | 304.25 | 10.6 | -0.6500000000000004 | 20.1 | 42 | 5 | 164 |
| 9 Apr | 303.00 | 11.1 | -0.95 | 21.81 | 41 | 5 | 156 |
| 8 Apr | 302.45 | 12.15 | -3.35 | 23.24 | 93 | 46 | 150 |
| 7 Apr | 298.45 | 15.5 | -2.2 | 26.12 | 83 | 69 | 103 |
| 6 Apr | 294.85 | 17.65 | -1.85 | 25.55 | 38 | 27 | 33 |
| 2 Apr | 292.85 | 19.5 | -1.3 | 25.69 | 8 | -1 | 9 |
| 1 Apr | 291.70 | 20.8 | 2.8 | 28.52 | 8 | 0 | 2 |
| 30 Mar | 287.70 | 18 | 8 | - | 0 | 1 | 0 |
| 27 Mar | 294.70 | 18 | 8 | 24.97 | 1 | 0 | 1 |
| 25 Mar | 295.70 | 10 | 2.1 | - | 0 | 0 | 1 |
| 24 Mar | 291.25 | 10 | 2.1 | - | 0 | 0 | 1 |
| 23 Mar | 290.45 | 10 | 2.1 | - | 0 | 0 | 1 |
| 20 Mar | 299.95 | 10 | 2.1 | - | 0 | 0 | 0 |
| 19 Mar | 298.00 | 10 | 2.1 | - | 0 | 0 | 1 |
| 18 Mar | 304.05 | 10 | 2.1 | - | 0 | 0 | 1 |
| 17 Mar | 304.85 | 10 | 2.1 | - | 0 | 0 | 1 |
| 16 Mar | 308.25 | 10 | 2.1 | - | 0 | 0 | 0 |
| 13 Mar | 301.45 | 10 | 2.1 | - | 0 | 0 | 0 |
| 12 Mar | 304.10 | 10 | 2.1 | - | 0 | 0 | 0 |
| 11 Mar | 309.00 | 10 | 2.1 | - | 0 | 0 | 1 |
| 10 Mar | 309.05 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 306.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 309.70 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 311.50 | 7.9 | 0 | - | 0 | 0 | 0 |
For Itc Ltd - strike price 310 expiring on 26MAY2026
Delta for 310 PE is -0.42
Historical price for 310 PE is as follows
On 29 Apr ITC was trading at 312.20. The strike last trading price was 5.95, which was -3.8999999999999995 lower than the previous day. The implied volatity was 22.24, the open interest changed by 269 which increased total open position to 2489
On 28 Apr ITC was trading at 304.45. The strike last trading price was 10, which was -0.1999999999999993 lower than the previous day. The implied volatity was 22.26, the open interest changed by 405 which increased total open position to 2216
On 27 Apr ITC was trading at 303.85. The strike last trading price was 10.1, which was -1.200000000000001 lower than the previous day. The implied volatity was 21.82, the open interest changed by 235 which increased total open position to 1810
On 24 Apr ITC was trading at 301.60. The strike last trading price was 11.45, which was 1.3499999999999996 higher than the previous day. The implied volatity was 20.44, the open interest changed by 77 which increased total open position to 1575
On 23 Apr ITC was trading at 305.30. The strike last trading price was 10, which was 0.25 higher than the previous day. The implied volatity was 22.6, the open interest changed by 262 which increased total open position to 1492
On 22 Apr ITC was trading at 305.50. The strike last trading price was 9.7, which was 2.249999999999999 higher than the previous day. The implied volatity was 21.76, the open interest changed by 372 which increased total open position to 1230
On 21 Apr ITC was trading at 309.65. The strike last trading price was 7.5, which was -2.6500000000000004 lower than the previous day. The implied volatity was 21.8, the open interest changed by 319 which increased total open position to 849
On 20 Apr ITC was trading at 305.00. The strike last trading price was 10.2, which was 1.049999999999999 higher than the previous day. The implied volatity was 21.95, the open interest changed by 76 which increased total open position to 529
On 17 Apr ITC was trading at 306.80. The strike last trading price was 9.2, which was -1.5 lower than the previous day. The implied volatity was 20.98, the open interest changed by 136 which increased total open position to 453
On 16 Apr ITC was trading at 303.40. The strike last trading price was 10.7, which was -0.8000000000000007 lower than the previous day. The implied volatity was 20.75, the open interest changed by 37 which increased total open position to 316
On 15 Apr ITC was trading at 302.05. The strike last trading price was 11.6, which was -2.0999999999999996 lower than the previous day. The implied volatity was 20.12, the open interest changed by 105 which increased total open position to 277
On 13 Apr ITC was trading at 298.65. The strike last trading price was 14.25, which was 3.6500000000000004 higher than the previous day. The implied volatity was 20.87, the open interest changed by -4 which decreased total open position to 172
On 10 Apr ITC was trading at 304.25. The strike last trading price was 10.6, which was -0.6500000000000004 lower than the previous day. The implied volatity was 20.1, the open interest changed by 5 which increased total open position to 164
On 9 Apr ITC was trading at 303.00. The strike last trading price was 11.1, which was -0.95 lower than the previous day. The implied volatity was 21.81, the open interest changed by 5 which increased total open position to 156
On 8 Apr ITC was trading at 302.45. The strike last trading price was 12.15, which was -3.35 lower than the previous day. The implied volatity was 23.24, the open interest changed by 46 which increased total open position to 150
On 7 Apr ITC was trading at 298.45. The strike last trading price was 15.5, which was -2.2 lower than the previous day. The implied volatity was 26.12, the open interest changed by 69 which increased total open position to 103
On 6 Apr ITC was trading at 294.85. The strike last trading price was 17.65, which was -1.85 lower than the previous day. The implied volatity was 25.55, the open interest changed by 27 which increased total open position to 33
On 2 Apr ITC was trading at 292.85. The strike last trading price was 19.5, which was -1.3 lower than the previous day. The implied volatity was 25.69, the open interest changed by -1 which decreased total open position to 9
On 1 Apr ITC was trading at 291.70. The strike last trading price was 20.8, which was 2.8 higher than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 2
On 30 Mar ITC was trading at 287.70. The strike last trading price was 18, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar ITC was trading at 294.70. The strike last trading price was 18, which was 8 higher than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 1
On 25 Mar ITC was trading at 295.70. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar ITC was trading at 291.25. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar ITC was trading at 290.45. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar ITC was trading at 299.95. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ITC was trading at 298.00. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar ITC was trading at 304.05. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar ITC was trading at 304.85. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar ITC was trading at 308.25. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ITC was trading at 301.45. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ITC was trading at 304.10. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ITC was trading at 309.00. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar ITC was trading at 309.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ITC was trading at 306.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ITC was trading at 309.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ITC was trading at 311.50. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
