ITC
Itc Ltd
Historical option data for ITC
20 Feb 2026 04:12 PM IST
| ITC 24-FEB-2026 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 327.00 | 6.05 | 0.2 | - | 984 | -22 | 3,547 | |||||||||
| 19 Feb | 326.00 | 5.65 | -6.4 | - | 1,492 | -185 | 3,580 | |||||||||
| 18 Feb | 332.45 | 12.05 | 5.8 | - | 3,880 | -328 | 3,766 | |||||||||
| 17 Feb | 325.45 | 6.1 | 3.55 | 8.41 | 20,336 | -1,291 | 4,167 | |||||||||
| 16 Feb | 317.95 | 2.5 | 0.75 | 16.27 | 10,765 | 230 | 5,463 | |||||||||
| 13 Feb | 313.75 | 1.65 | -1.9 | 17.17 | 12,092 | 1,460 | 5,254 | |||||||||
| 12 Feb | 317.45 | 3.5 | -0.6 | 18.18 | 11,142 | 227 | 3,903 | |||||||||
| 11 Feb | 318.25 | 4 | -1.65 | 18.23 | 9,735 | 1,124 | 3,685 | |||||||||
| 10 Feb | 321.40 | 5.55 | -1.15 | 16.79 | 5,266 | 581 | 2,562 | |||||||||
| 9 Feb | 322.80 | 6.5 | -2.55 | 16.16 | 3,986 | -83 | 1,985 | |||||||||
| 6 Feb | 325.80 | 8.95 | 6.25 | 13.03 | 29,694 | 1,475 | 2,100 | |||||||||
| 5 Feb | 310.20 | 2.65 | -2.15 | 20.54 | 2,006 | 625 | 625 | |||||||||
| 4 Feb | 313.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 316.65 | 5.3 | 0.8 | 19.38 | 19,142 | -254 | 7,716 | |||||||||
| 2 Feb | 314.70 | 4.6 | 0.2 | 20.03 | 30,363 | 1,435 | 7,976 | |||||||||
| 1 Feb | 309.45 | 4 | -6.65 | 25.44 | 15,049 | 2,430 | 6,541 | |||||||||
| 30 Jan | 322.15 | 10.6 | 1.35 | 24.43 | 18,667 | 1,041 | 4,111 | |||||||||
| 29 Jan | 318.60 | 9.2 | -1.45 | 25.54 | 5,284 | 1,196 | 3,066 | |||||||||
| 28 Jan | 321.15 | 10.75 | 0.8 | 25.22 | 4,508 | 93 | 1,870 | |||||||||
| 27 Jan | 318.65 | 10.35 | -1.75 | 26.09 | 3,662 | 774 | 1,773 | |||||||||
| 23 Jan | 323.40 | 12.2 | -1.45 | 23.83 | 628 | 276 | 991 | |||||||||
| 22 Jan | 324.85 | 14 | 0.65 | 23.81 | 1,031 | 215 | 711 | |||||||||
| 21 Jan | 324.75 | 13.55 | -0.95 | 22.97 | 472 | 193 | 494 | |||||||||
| 20 Jan | 326.30 | 14.4 | -4.1 | 22.83 | 237 | 141 | 300 | |||||||||
| 19 Jan | 333.20 | 18.5 | 2.05 | 20.09 | 75 | 36 | 158 | |||||||||
| 16 Jan | 329.20 | 16.65 | -3.7 | 21.73 | 101 | 56 | 120 | |||||||||
|
|
||||||||||||||||
| 14 Jan | 334.75 | 20 | -0.5 | 17.04 | 28 | 18 | 64 | |||||||||
| 13 Jan | 334.70 | 20.5 | -3.95 | 19.85 | 20 | 18 | 47 | |||||||||
| 12 Jan | 338.40 | 24.45 | -0.15 | 22.44 | 9 | 2 | 30 | |||||||||
| 9 Jan | 337.15 | 24.6 | -2.65 | 20.85 | 13 | 8 | 27 | |||||||||
| 8 Jan | 340.90 | 27.25 | 0.25 | 22.94 | 16 | 10 | 17 | |||||||||
| 7 Jan | 341.25 | 27 | 1 | 17.5 | 8 | 1 | 7 | |||||||||
| 6 Jan | 342.45 | 26 | -8.05 | - | 6 | 2 | 5 | |||||||||
| 5 Jan | 349.70 | 34.05 | -51.65 | 13.83 | 3 | 0 | 0 | |||||||||
| 2 Jan | 350.05 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 320 expiring on 24FEB2026
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 20 Feb ITC was trading at 327.00. The strike last trading price was 6.05, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 3547
On 19 Feb ITC was trading at 326.00. The strike last trading price was 5.65, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by -185 which decreased total open position to 3580
On 18 Feb ITC was trading at 332.45. The strike last trading price was 12.05, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by -328 which decreased total open position to 3766
On 17 Feb ITC was trading at 325.45. The strike last trading price was 6.1, which was 3.55 higher than the previous day. The implied volatity was 8.41, the open interest changed by -1291 which decreased total open position to 4167
On 16 Feb ITC was trading at 317.95. The strike last trading price was 2.5, which was 0.75 higher than the previous day. The implied volatity was 16.27, the open interest changed by 230 which increased total open position to 5463
On 13 Feb ITC was trading at 313.75. The strike last trading price was 1.65, which was -1.9 lower than the previous day. The implied volatity was 17.17, the open interest changed by 1460 which increased total open position to 5254
On 12 Feb ITC was trading at 317.45. The strike last trading price was 3.5, which was -0.6 lower than the previous day. The implied volatity was 18.18, the open interest changed by 227 which increased total open position to 3903
On 11 Feb ITC was trading at 318.25. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was 18.23, the open interest changed by 1124 which increased total open position to 3685
On 10 Feb ITC was trading at 321.40. The strike last trading price was 5.55, which was -1.15 lower than the previous day. The implied volatity was 16.79, the open interest changed by 581 which increased total open position to 2562
On 9 Feb ITC was trading at 322.80. The strike last trading price was 6.5, which was -2.55 lower than the previous day. The implied volatity was 16.16, the open interest changed by -83 which decreased total open position to 1985
On 6 Feb ITC was trading at 325.80. The strike last trading price was 8.95, which was 6.25 higher than the previous day. The implied volatity was 13.03, the open interest changed by 1475 which increased total open position to 2100
On 5 Feb ITC was trading at 310.20. The strike last trading price was 2.65, which was -2.15 lower than the previous day. The implied volatity was 20.54, the open interest changed by 625 which increased total open position to 625
On 4 Feb ITC was trading at 313.85. 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 3 Feb ITC was trading at 316.65. The strike last trading price was 5.3, which was 0.8 higher than the previous day. The implied volatity was 19.38, the open interest changed by -254 which decreased total open position to 7716
On 2 Feb ITC was trading at 314.70. The strike last trading price was 4.6, which was 0.2 higher than the previous day. The implied volatity was 20.03, the open interest changed by 1435 which increased total open position to 7976
On 1 Feb ITC was trading at 309.45. The strike last trading price was 4, which was -6.65 lower than the previous day. The implied volatity was 25.44, the open interest changed by 2430 which increased total open position to 6541
On 30 Jan ITC was trading at 322.15. The strike last trading price was 10.6, which was 1.35 higher than the previous day. The implied volatity was 24.43, the open interest changed by 1041 which increased total open position to 4111
On 29 Jan ITC was trading at 318.60. The strike last trading price was 9.2, which was -1.45 lower than the previous day. The implied volatity was 25.54, the open interest changed by 1196 which increased total open position to 3066
On 28 Jan ITC was trading at 321.15. The strike last trading price was 10.75, which was 0.8 higher than the previous day. The implied volatity was 25.22, the open interest changed by 93 which increased total open position to 1870
On 27 Jan ITC was trading at 318.65. The strike last trading price was 10.35, which was -1.75 lower than the previous day. The implied volatity was 26.09, the open interest changed by 774 which increased total open position to 1773
On 23 Jan ITC was trading at 323.40. The strike last trading price was 12.2, which was -1.45 lower than the previous day. The implied volatity was 23.83, the open interest changed by 276 which increased total open position to 991
On 22 Jan ITC was trading at 324.85. The strike last trading price was 14, which was 0.65 higher than the previous day. The implied volatity was 23.81, the open interest changed by 215 which increased total open position to 711
On 21 Jan ITC was trading at 324.75. The strike last trading price was 13.55, which was -0.95 lower than the previous day. The implied volatity was 22.97, the open interest changed by 193 which increased total open position to 494
On 20 Jan ITC was trading at 326.30. The strike last trading price was 14.4, which was -4.1 lower than the previous day. The implied volatity was 22.83, the open interest changed by 141 which increased total open position to 300
On 19 Jan ITC was trading at 333.20. The strike last trading price was 18.5, which was 2.05 higher than the previous day. The implied volatity was 20.09, the open interest changed by 36 which increased total open position to 158
On 16 Jan ITC was trading at 329.20. The strike last trading price was 16.65, which was -3.7 lower than the previous day. The implied volatity was 21.73, the open interest changed by 56 which increased total open position to 120
On 14 Jan ITC was trading at 334.75. The strike last trading price was 20, which was -0.5 lower than the previous day. The implied volatity was 17.04, the open interest changed by 18 which increased total open position to 64
On 13 Jan ITC was trading at 334.70. The strike last trading price was 20.5, which was -3.95 lower than the previous day. The implied volatity was 19.85, the open interest changed by 18 which increased total open position to 47
On 12 Jan ITC was trading at 338.40. The strike last trading price was 24.45, which was -0.15 lower than the previous day. The implied volatity was 22.44, the open interest changed by 2 which increased total open position to 30
On 9 Jan ITC was trading at 337.15. The strike last trading price was 24.6, which was -2.65 lower than the previous day. The implied volatity was 20.85, the open interest changed by 8 which increased total open position to 27
On 8 Jan ITC was trading at 340.90. The strike last trading price was 27.25, which was 0.25 higher than the previous day. The implied volatity was 22.94, the open interest changed by 10 which increased total open position to 17
On 7 Jan ITC was trading at 341.25. The strike last trading price was 27, which was 1 higher than the previous day. The implied volatity was 17.5, the open interest changed by 1 which increased total open position to 7
On 6 Jan ITC was trading at 342.45. The strike last trading price was 26, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 5 Jan ITC was trading at 349.70. The strike last trading price was 34.05, which was -51.65 lower than the previous day. The implied volatity was 13.83, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ITC was trading at 350.05. The strike last trading price was 85.7, 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 24FEB2026 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.05
Theta: -0.09
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 327.00 | 0.2 | -0.25 | 15.98 | 3,987 | 75 | 2,962 |
| 19 Feb | 326.00 | 0.45 | 0.1 | 15.74 | 4,531 | -211 | 2,840 |
| 18 Feb | 332.45 | 0.3 | -1 | 21.77 | 10,269 | 852 | 3,080 |
| 17 Feb | 325.45 | 1.3 | -3.1 | 19.76 | 15,946 | 978 | 2,204 |
| 16 Feb | 317.95 | 4.5 | -3.25 | 20.57 | 1,425 | -46 | 1,234 |
| 13 Feb | 313.75 | 8.05 | 2.9 | 22.16 | 1,774 | -167 | 1,293 |
| 12 Feb | 317.45 | 5.25 | 0.4 | 19.5 | 3,292 | 19 | 1,466 |
| 11 Feb | 318.25 | 4.95 | 1.3 | 19.01 | 5,402 | -338 | 1,450 |
| 10 Feb | 321.40 | 3.65 | 0.05 | 19.14 | 4,921 | 119 | 1,794 |
| 9 Feb | 322.80 | 3.65 | 0.85 | 20.91 | 7,742 | -655 | 1,719 |
| 6 Feb | 325.80 | 2.55 | -8.35 | 19.79 | 12,257 | 2,327 | 2,345 |
| 5 Feb | 310.20 | 11.05 | 1.15 | 21.19 | 49 | 18 | 18 |
| 4 Feb | 313.85 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 316.65 | 7.2 | -1.5 | 21.64 | 4,806 | 11 | 3,519 |
| 2 Feb | 314.70 | 8.55 | -5.25 | 21.43 | 2,883 | -613 | 3,505 |
| 1 Feb | 309.45 | 14.95 | 8.15 | 29.37 | 8,563 | -611 | 4,151 |
| 30 Jan | 322.15 | 6.7 | -2.3 | 26.22 | 10,408 | 988 | 4,783 |
| 29 Jan | 318.60 | 8.7 | 0.8 | 27.23 | 4,847 | 314 | 3,791 |
| 28 Jan | 321.15 | 7.85 | -1.3 | 27.74 | 4,612 | 171 | 3,479 |
| 27 Jan | 318.65 | 8.65 | 0.95 | 27.64 | 4,869 | 1,254 | 3,302 |
| 23 Jan | 323.40 | 7.9 | 0.55 | 27.9 | 1,000 | 367 | 2,041 |
| 22 Jan | 324.85 | 7 | -0.45 | 27.74 | 1,641 | 342 | 1,652 |
| 21 Jan | 324.75 | 7.4 | 0.7 | 28.01 | 1,052 | 86 | 1,221 |
| 20 Jan | 326.30 | 6.8 | 2.2 | 27.15 | 876 | 368 | 1,132 |
| 19 Jan | 333.20 | 4.6 | -1.4 | 26.4 | 332 | 29 | 763 |
| 16 Jan | 329.20 | 5.85 | 1.6 | 26.03 | 667 | 213 | 734 |
| 14 Jan | 334.75 | 4.25 | -0.4 | 25.55 | 239 | 108 | 520 |
| 13 Jan | 334.70 | 4.55 | 0.7 | 25.77 | 184 | 58 | 411 |
| 12 Jan | 338.40 | 3.9 | -0.7 | 26.13 | 88 | 13 | 353 |
| 9 Jan | 337.15 | 4.45 | 0.35 | 27.14 | 87 | 12 | 339 |
| 8 Jan | 340.90 | 4.15 | 0.65 | 27.44 | 140 | 21 | 324 |
| 7 Jan | 341.25 | 3.4 | 0.1 | 25.75 | 120 | 26 | 301 |
| 6 Jan | 342.45 | 3.15 | 0.6 | 25.6 | 349 | 101 | 280 |
| 5 Jan | 349.70 | 2.6 | -0.6 | 26.84 | 195 | 2 | 174 |
| 2 Jan | 350.05 | 3.1 | 3 | 28.06 | 463 | 172 | 172 |
For Itc Ltd - strike price 320 expiring on 24FEB2026
Delta for 320 PE is -0.08
Historical price for 320 PE is as follows
On 20 Feb ITC was trading at 327.00. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 15.98, the open interest changed by 75 which increased total open position to 2962
On 19 Feb ITC was trading at 326.00. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 15.74, the open interest changed by -211 which decreased total open position to 2840
On 18 Feb ITC was trading at 332.45. The strike last trading price was 0.3, which was -1 lower than the previous day. The implied volatity was 21.77, the open interest changed by 852 which increased total open position to 3080
On 17 Feb ITC was trading at 325.45. The strike last trading price was 1.3, which was -3.1 lower than the previous day. The implied volatity was 19.76, the open interest changed by 978 which increased total open position to 2204
On 16 Feb ITC was trading at 317.95. The strike last trading price was 4.5, which was -3.25 lower than the previous day. The implied volatity was 20.57, the open interest changed by -46 which decreased total open position to 1234
On 13 Feb ITC was trading at 313.75. The strike last trading price was 8.05, which was 2.9 higher than the previous day. The implied volatity was 22.16, the open interest changed by -167 which decreased total open position to 1293
On 12 Feb ITC was trading at 317.45. The strike last trading price was 5.25, which was 0.4 higher than the previous day. The implied volatity was 19.5, the open interest changed by 19 which increased total open position to 1466
On 11 Feb ITC was trading at 318.25. The strike last trading price was 4.95, which was 1.3 higher than the previous day. The implied volatity was 19.01, the open interest changed by -338 which decreased total open position to 1450
On 10 Feb ITC was trading at 321.40. The strike last trading price was 3.65, which was 0.05 higher than the previous day. The implied volatity was 19.14, the open interest changed by 119 which increased total open position to 1794
On 9 Feb ITC was trading at 322.80. The strike last trading price was 3.65, which was 0.85 higher than the previous day. The implied volatity was 20.91, the open interest changed by -655 which decreased total open position to 1719
On 6 Feb ITC was trading at 325.80. The strike last trading price was 2.55, which was -8.35 lower than the previous day. The implied volatity was 19.79, the open interest changed by 2327 which increased total open position to 2345
On 5 Feb ITC was trading at 310.20. The strike last trading price was 11.05, which was 1.15 higher than the previous day. The implied volatity was 21.19, the open interest changed by 18 which increased total open position to 18
On 4 Feb ITC was trading at 313.85. 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 3 Feb ITC was trading at 316.65. The strike last trading price was 7.2, which was -1.5 lower than the previous day. The implied volatity was 21.64, the open interest changed by 11 which increased total open position to 3519
On 2 Feb ITC was trading at 314.70. The strike last trading price was 8.55, which was -5.25 lower than the previous day. The implied volatity was 21.43, the open interest changed by -613 which decreased total open position to 3505
On 1 Feb ITC was trading at 309.45. The strike last trading price was 14.95, which was 8.15 higher than the previous day. The implied volatity was 29.37, the open interest changed by -611 which decreased total open position to 4151
On 30 Jan ITC was trading at 322.15. The strike last trading price was 6.7, which was -2.3 lower than the previous day. The implied volatity was 26.22, the open interest changed by 988 which increased total open position to 4783
On 29 Jan ITC was trading at 318.60. The strike last trading price was 8.7, which was 0.8 higher than the previous day. The implied volatity was 27.23, the open interest changed by 314 which increased total open position to 3791
On 28 Jan ITC was trading at 321.15. The strike last trading price was 7.85, which was -1.3 lower than the previous day. The implied volatity was 27.74, the open interest changed by 171 which increased total open position to 3479
On 27 Jan ITC was trading at 318.65. The strike last trading price was 8.65, which was 0.95 higher than the previous day. The implied volatity was 27.64, the open interest changed by 1254 which increased total open position to 3302
On 23 Jan ITC was trading at 323.40. The strike last trading price was 7.9, which was 0.55 higher than the previous day. The implied volatity was 27.9, the open interest changed by 367 which increased total open position to 2041
On 22 Jan ITC was trading at 324.85. The strike last trading price was 7, which was -0.45 lower than the previous day. The implied volatity was 27.74, the open interest changed by 342 which increased total open position to 1652
On 21 Jan ITC was trading at 324.75. The strike last trading price was 7.4, which was 0.7 higher than the previous day. The implied volatity was 28.01, the open interest changed by 86 which increased total open position to 1221
On 20 Jan ITC was trading at 326.30. The strike last trading price was 6.8, which was 2.2 higher than the previous day. The implied volatity was 27.15, the open interest changed by 368 which increased total open position to 1132
On 19 Jan ITC was trading at 333.20. The strike last trading price was 4.6, which was -1.4 lower than the previous day. The implied volatity was 26.4, the open interest changed by 29 which increased total open position to 763
On 16 Jan ITC was trading at 329.20. The strike last trading price was 5.85, which was 1.6 higher than the previous day. The implied volatity was 26.03, the open interest changed by 213 which increased total open position to 734
On 14 Jan ITC was trading at 334.75. The strike last trading price was 4.25, which was -0.4 lower than the previous day. The implied volatity was 25.55, the open interest changed by 108 which increased total open position to 520
On 13 Jan ITC was trading at 334.70. The strike last trading price was 4.55, which was 0.7 higher than the previous day. The implied volatity was 25.77, the open interest changed by 58 which increased total open position to 411
On 12 Jan ITC was trading at 338.40. The strike last trading price was 3.9, which was -0.7 lower than the previous day. The implied volatity was 26.13, the open interest changed by 13 which increased total open position to 353
On 9 Jan ITC was trading at 337.15. The strike last trading price was 4.45, which was 0.35 higher than the previous day. The implied volatity was 27.14, the open interest changed by 12 which increased total open position to 339
On 8 Jan ITC was trading at 340.90. The strike last trading price was 4.15, which was 0.65 higher than the previous day. The implied volatity was 27.44, the open interest changed by 21 which increased total open position to 324
On 7 Jan ITC was trading at 341.25. The strike last trading price was 3.4, which was 0.1 higher than the previous day. The implied volatity was 25.75, the open interest changed by 26 which increased total open position to 301
On 6 Jan ITC was trading at 342.45. The strike last trading price was 3.15, which was 0.6 higher than the previous day. The implied volatity was 25.6, the open interest changed by 101 which increased total open position to 280
On 5 Jan ITC was trading at 349.70. The strike last trading price was 2.6, which was -0.6 lower than the previous day. The implied volatity was 26.84, the open interest changed by 2 which increased total open position to 174
On 2 Jan ITC was trading at 350.05. The strike last trading price was 3.1, which was 3 higher than the previous day. The implied volatity was 28.06, the open interest changed by 172 which increased total open position to 172
