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 350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	400.10	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
11 Dec	402.90	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
10 Dec	403.15	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
9 Dec	401.05	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0

8 Dec	402.30	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
5 Dec	404.95	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
4 Dec	403.05	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
3 Dec	400.50	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
2 Dec	400.95	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
1 Dec	404.25	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
28 Nov	404.25	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
27 Nov	404.30	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
26 Nov	402.30	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0
25 Nov	400.80	57.95 ₹ 92,720	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 350 expiring on 30DEC2025

Delta for 350 CE is -

Historical price for 350 CE is as follows

On 12 Dec ITC was trading at 400.10. The strike last trading price was 57.95, 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 57.95, 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 57.95, 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 9 Dec ITC was trading at 401.05. The strike last trading price was 57.95, 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 57.95, 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 5 Dec ITC was trading at 404.95. The strike last trading price was 57.95, 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 4 Dec ITC was trading at 403.05. The strike last trading price was 57.95, 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 57.95, 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 2 Dec ITC was trading at 400.95. The strike last trading price was 57.95, 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 1 Dec ITC was trading at 404.25. The strike last trading price was 57.95, 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 28 Nov ITC was trading at 404.25. The strike last trading price was 57.95, 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 27 Nov ITC was trading at 404.30. The strike last trading price was 57.95, 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 26 Nov ITC was trading at 402.30. The strike last trading price was 57.95, 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 25 Nov ITC was trading at 400.80. The strike last trading price was 57.95, 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 350 PE
Delta: -0.01 Vega: 0.03 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	400.10	0.1 ₹ 160	0 0.00	28.12	12 19,200	-9 -14,400	49 78,400
11 Dec	402.90	0.1 ₹ 160	0 0.00	-	0 0	0 0	58 92,800
10 Dec	403.15	0.1 ₹ 160	0 0.00	-	0 0	0 0	58 92,800
9 Dec	401.05	0.1 ₹ 160	0 0.00	26.22	6 9,600	3 4,800	58 92,800
8 Dec	402.30	0.1 ₹ 160	-0.05 -80.00	26.05	13 20,800	4 6,400	60 96,000
5 Dec	404.95	0.15 ₹ 240	0.05 80.00	27.12	1 1,600	0 0	56 89,600
4 Dec	403.05	0.1 ₹ 160	-0.1 -160.00	24.62	7 11,200	1 1,600	54 86,400
3 Dec	400.50	0.2 ₹ 320	0 0.00	25.74	4 6,400	1 1,600	50 80,000
2 Dec	400.95	0.2 ₹ 320	0 0.00	25.48	15 24,000	3 4,800	50 80,000
1 Dec	404.25	0.2 ₹ 320	0.1 160.00	26.30	40 64,000	5 8,000	48 76,800
28 Nov	404.25	0.1 ₹ 160	0 0.00	22.70	10 16,000	9 14,400	42 67,200
27 Nov	404.30	0.1 ₹ 160	0 0.00	22.67	9 14,400	5 8,000	31 49,600
26 Nov	402.30	0.1 ₹ 160	-0.05 -80.00	21.59	16 25,600	11 17,600	23 36,800
25 Nov	400.80	0.15 ₹ 240	-0.95 -1520.00	21.88	15 24,000	11 17,600	11 17,600

For Itc Ltd - strike price 350 expiring on 30DEC2025

Delta for 350 PE is -0.01

Historical price for 350 PE is as follows

On 12 Dec ITC was trading at 400.10. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 28.12, the open interest changed by -9 which decreased total open position to 49

On 11 Dec ITC was trading at 402.90. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 10 Dec ITC was trading at 403.15. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 9 Dec ITC was trading at 401.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 26.22, the open interest changed by 3 which increased total open position to 58

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 26.05, the open interest changed by 4 which increased total open position to 60

On 5 Dec ITC was trading at 404.95. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 56

On 4 Dec ITC was trading at 403.05. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 24.62, the open interest changed by 1 which increased total open position to 54

On 3 Dec ITC was trading at 400.50. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 25.74, the open interest changed by 1 which increased total open position to 50

On 2 Dec ITC was trading at 400.95. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 25.48, the open interest changed by 3 which increased total open position to 50

On 1 Dec ITC was trading at 404.25. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was 26.30, the open interest changed by 5 which increased total open position to 48

On 28 Nov ITC was trading at 404.25. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 22.70, the open interest changed by 9 which increased total open position to 42

On 27 Nov ITC was trading at 404.30. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 22.67, the open interest changed by 5 which increased total open position to 31

On 26 Nov ITC was trading at 402.30. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 21.59, the open interest changed by 11 which increased total open position to 23

On 25 Nov ITC was trading at 400.80. The strike last trading price was 0.15, which was -0.95 lower than the previous day. The implied volatity was 21.88, the open interest changed by 11 which increased total open position to 11

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