ITC

Itc Ltd

400.1 -2.80 (-0.69%)

L: 399.85 H: 404

Back to Option Chain

Historical option data for ITC
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ITC 30-DEC-2025 345 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	400.10	62.55 ₹ 1,00,080	0 0.00	-	0 0	0 0	0 0

11 Dec	402.90	62.55 ₹ 1,00,080	0 0.00	-	0 0	0 0	0 0
10 Dec	403.15	62.55 ₹ 1,00,080	0 0.00	-	0 0	0 0	0 0
8 Dec	402.30	62.55 ₹ 1,00,080	0 0.00	-	0 0	0 0	0 0
3 Dec	400.50	62.55 ₹ 1,00,080	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 345 expiring on 30DEC2025

Delta for 345 CE is -

Historical price for 345 CE is as follows

On 12 Dec ITC was trading at 400.10. The strike last trading price was 62.55, 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 Dec ITC was trading at 402.90. The strike last trading price was 62.55, 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 Dec ITC was trading at 403.15. The strike last trading price was 62.55, 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 8 Dec ITC was trading at 402.30. The strike last trading price was 62.55, 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 3 Dec ITC was trading at 400.50. The strike last trading price was 62.55, 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 30DEC2025 345 PE
Delta: -0.01 Vega: 0.02 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	400.10	0.05 ₹ 80	0 0.00	28.13	1 1,600	0 0	3 4,800
11 Dec	402.90	0.05 ₹ 80	0 0.00	-	0 0	0 0	3 4,800
10 Dec	403.15	0.05 ₹ 80	0 0.00	-	0 0	0 0	3 4,800
8 Dec	402.30	0.05 ₹ 80	0 0.00	26.01	2 3,200	1 1,600	2 3,200
3 Dec	400.50	0.75 ₹ 1,200	0 0.00	16.45	0 0	0 0	0 0

For Itc Ltd - strike price 345 expiring on 30DEC2025

Delta for 345 PE is -0.01

Historical price for 345 PE is as follows

On 12 Dec ITC was trading at 400.10. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ITC was trading at 402.90. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec ITC was trading at 403.15. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 26.01, the open interest changed by 1 which increased total open position to 2

On 3 Dec ITC was trading at 400.50. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 16.45, the open interest changed by 0 which decreased total open position to 0

Related Pages for ITC

ITC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD