ITC
Itc Ltd
Historical option data for ITC
24 Apr 2026 01:34 PM IST
| ITC 28-Apr-2026 (4d) 365 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 302.65 | 0.05 | 0.05 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 305.30 | 0.05 | 0.05 | - | 0 | 0 | 8 | |||||||||
| 22 Apr | 305.50 | 0.05 | 0.05 | 50.22 | 0 | 0 | 8 | |||||||||
| 21 Apr | 309.65 | 0.05 | 0 | 50.22 | 1 | 0 | 8 | |||||||||
| 20 Apr | 305.00 | 0.05 | 0 | - | 0 | 0 | 8 | |||||||||
| 17 Apr | 306.80 | 0.05 | -0.05 | 39.3 | 1 | 0 | 7 | |||||||||
| 16 Apr | 303.40 | 0.1 | 0.1 | 42.12 | 0 | 0 | 7 | |||||||||
| 15 Apr | 302.05 | 0.1 | -0.24999999999999997 | 42.12 | 4 | 3 | 6 | |||||||||
| 13 Apr | 298.65 | 0.35 | 0.3 | - | 0 | 0 | 3 | |||||||||
| 10 Apr | 304.25 | 0.35 | 0.3 | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 303.00 | 0.35 | -1.8 | - | 0 | 0 | 3 | |||||||||
| 8 Apr | 302.45 | 0.35 | -1.8 | - | 0 | 0 | 3 | |||||||||
| 7 Apr | 298.45 | 0.35 | -1.8 | - | 0 | 0 | 3 | |||||||||
| 6 Apr | 294.85 | 0.35 | -1.8 | - | 0 | 0 | 3 | |||||||||
| 2 Apr | 292.85 | 0.35 | -1.8 | - | 0 | 0 | 3 | |||||||||
| 1 Apr | 291.70 | 0.35 | -1.8 | - | 0 | 0 | 3 | |||||||||
| 30 Mar | 287.70 | 0.35 | -1.8 | 41.07 | 15 | 8 | 8 | |||||||||
| 27 Mar | 294.70 | 2.15 | 0 | 18.44 | 0 | 0 | 0 | |||||||||
| 25 Mar | 295.70 | 2.15 | 0 | 17.87 | 0 | 0 | 0 | |||||||||
| 24 Mar | 291.25 | 2.15 | 0 | 18.31 | 0 | 0 | 0 | |||||||||
| 23 Mar | 290.45 | 2.15 | 0 | 18.45 | 0 | 0 | 0 | |||||||||
| 20 Mar | 299.95 | 2.15 | 0 | 15.2 | 0 | 0 | 0 | |||||||||
| 19 Mar | 298.00 | 2.15 | 0 | 15.19 | 0 | 0 | 0 | |||||||||
| 18 Mar | 304.05 | 2.15 | 0 | 14.04 | 0 | 0 | 0 | |||||||||
| 17 Mar | 304.85 | 2.15 | 0 | 13.84 | 0 | 0 | 0 | |||||||||
| 16 Mar | 308.25 | 2.15 | 0 | 13.13 | 0 | 0 | 0 | |||||||||
| 13 Mar | 301.45 | 2.15 | 0 | 13.83 | 0 | 0 | 0 | |||||||||
| 12 Mar | 304.10 | 2.15 | 0 | 13.48 | 0 | 0 | 0 | |||||||||
| 11 Mar | 309.00 | 2.15 | 0 | 12.21 | 0 | 0 | 0 | |||||||||
| 10 Mar | 309.05 | 2.15 | 0 | 11.16 | 0 | 0 | 0 | |||||||||
| 9 Mar | 306.00 | 2.15 | 0 | 12.67 | 0 | 0 | 0 | |||||||||
| 6 Mar | 309.70 | 2.15 | 0 | 10.68 | 0 | 0 | 0 | |||||||||
| 5 Mar | 311.50 | 2.15 | 0 | 10.24 | 0 | 0 | 0 | |||||||||
| 4 Mar | 311.95 | 2.15 | 0 | 10.03 | 0 | 0 | 0 | |||||||||
| 2 Mar | 314.90 | 2.15 | 0 | 9.38 | 0 | 0 | 0 | |||||||||
| 27 Feb | 313.60 | 2.15 | 0 | 9.24 | 0 | 0 | 0 | |||||||||
| 26 Feb | 318.30 | 2.15 | 0 | 8.34 | 0 | 0 | 0 | |||||||||
| 25 Feb | 319.75 | 2.15 | 0 | 8.08 | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 365 expiring on 28APR2026
Delta for 365 CE is -
Historical price for 365 CE is as follows
On 24 Apr ITC was trading at 302.65. The strike last trading price was 0.05, 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 8
On 23 Apr ITC was trading at 305.30. The strike last trading price was 0.05, 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 8
On 22 Apr ITC was trading at 305.50. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 50.22, the open interest changed by 0 which decreased total open position to 8
On 21 Apr ITC was trading at 309.65. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 50.22, the open interest changed by 0 which decreased total open position to 8
On 20 Apr ITC was trading at 305.00. 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 8
On 17 Apr ITC was trading at 306.80. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 39.3, the open interest changed by 0 which decreased total open position to 7
On 16 Apr ITC was trading at 303.40. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 42.12, the open interest changed by 0 which decreased total open position to 7
On 15 Apr ITC was trading at 302.05. The strike last trading price was 0.1, which was -0.24999999999999997 lower than the previous day. The implied volatity was 42.12, the open interest changed by 3 which increased total open position to 6
On 13 Apr ITC was trading at 298.65. The strike last trading price was 0.35, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr ITC was trading at 304.25. The strike last trading price was 0.35, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr ITC was trading at 303.00. The strike last trading price was 0.35, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Apr ITC was trading at 302.45. The strike last trading price was 0.35, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Apr ITC was trading at 298.45. The strike last trading price was 0.35, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr ITC was trading at 294.85. The strike last trading price was 0.35, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr ITC was trading at 292.85. The strike last trading price was 0.35, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr ITC was trading at 291.70. The strike last trading price was 0.35, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar ITC was trading at 287.70. The strike last trading price was 0.35, which was -1.8 lower than the previous day. The implied volatity was 41.07, the open interest changed by 8 which increased total open position to 8
On 27 Mar ITC was trading at 294.70. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 18.44, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ITC was trading at 295.70. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 17.87, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ITC was trading at 291.25. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 18.31, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ITC was trading at 290.45. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 18.45, 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 2.15, which was 0 lower than the previous day. The implied volatity was 15.2, 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 2.15, which was 0 lower than the previous day. The implied volatity was 15.19, 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 2.15, which was 0 lower than the previous day. The implied volatity was 14.04, 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 2.15, which was 0 lower than the previous day. The implied volatity was 13.84, 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 2.15, which was 0 lower than the previous day. The implied volatity was 13.13, 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 2.15, which was 0 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 12 Mar ITC was trading at 304.10. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 13.48, 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 2.15, which was 0 lower than the previous day. The implied volatity was 12.21, 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 2.15, which was 0 lower than the previous day. The implied volatity was 11.16, 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 2.15, which was 0 lower than the previous day. The implied volatity was 12.67, 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 2.15, which was 0 lower than the previous day. The implied volatity was 10.68, 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 2.15, which was 0 lower than the previous day. The implied volatity was 10.24, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ITC was trading at 311.95. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 10.03, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ITC was trading at 314.90. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 9.38, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ITC was trading at 313.60. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 9.24, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ITC was trading at 318.30. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ITC was trading at 319.75. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 8.08, the open interest changed by 0 which decreased total open position to 0
| ITC 28-Apr-2026 (4d) 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: 0.01
Gamma: 0.00091
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 302.65 | 59.7 | 59.7 | 58.76 | 0 | 0 | 70 |
| 23 Apr | 305.30 | 59.7 | 2.6000000000000014 | 58.76 | 17 | 0 | 87 |
| 22 Apr | 305.50 | 57.15 | 57.15 | - | 0 | 0 | 87 |
| 21 Apr | 309.65 | 57.15 | 57.15 | - | 0 | 0 | 87 |
| 20 Apr | 305.00 | 57.15 | 57.15 | - | 0 | 0 | 87 |
| 17 Apr | 306.80 | 57.15 | -17.050000000000004 | 39.3 | 3 | 2 | 86 |
| 16 Apr | 303.40 | 74.2 | 74.2 | - | 0 | 0 | 84 |
| 15 Apr | 302.05 | 74.2 | 74.2 | - | 0 | 0 | 84 |
| 13 Apr | 298.65 | 74.2 | 74.2 | - | 0 | 0 | 84 |
| 10 Apr | 304.25 | 74.2 | 74.2 | - | 0 | 0 | 84 |
| 9 Apr | 303.00 | 74.2 | 6.8 | - | 0 | 0 | 84 |
| 8 Apr | 302.45 | 74.2 | 6.8 | - | 0 | 0 | 84 |
| 7 Apr | 298.45 | 74.2 | 6.8 | - | 0 | 0 | 84 |
| 6 Apr | 294.85 | 74.2 | 6.8 | - | 0 | 0 | 84 |
| 2 Apr | 292.85 | 74.2 | 6.8 | - | 0 | 0 | 84 |
| 1 Apr | 291.70 | 74.2 | 6.8 | - | 0 | 0 | 84 |
| 30 Mar | 287.70 | 74.2 | 6.8 | 44.89 | 86 | 79 | 83 |
| 27 Mar | 294.70 | 67.6 | 0.6 | 35.67 | 3 | 0 | 3 |
| 25 Mar | 295.70 | 67 | 9 | 42.73 | 2 | 1 | 3 |
| 24 Mar | 291.25 | 58 | 9.95 | - | 0 | 0 | 2 |
| 23 Mar | 290.45 | 58 | 9.95 | - | 0 | 0 | 2 |
| 20 Mar | 299.95 | 58 | 9.95 | 28.62 | 2 | 1 | 1 |
| 19 Mar | 298.00 | 48.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 304.05 | 48.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 304.85 | 48.05 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 308.25 | 48.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 301.45 | 48.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 304.10 | 48.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 309.00 | 48.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 309.05 | 48.05 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 306.00 | 48.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 309.70 | 48.05 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 311.50 | 48.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 311.95 | 48.05 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 314.90 | 48.05 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 313.60 | 48.05 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 318.30 | 48.05 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 319.75 | 48.05 | 0 | - | 0 | 0 | 0 |
For Itc Ltd - strike price 365 expiring on 28APR2026
Delta for 365 PE is -0.99
Historical price for 365 PE is as follows
On 24 Apr ITC was trading at 302.65. The strike last trading price was 59.7, which was 59.7 higher than the previous day. The implied volatity was 58.76, the open interest changed by 0 which decreased total open position to 70
On 23 Apr ITC was trading at 305.30. The strike last trading price was 59.7, which was 2.6000000000000014 higher than the previous day. The implied volatity was 58.76, the open interest changed by 0 which decreased total open position to 87
On 22 Apr ITC was trading at 305.50. The strike last trading price was 57.15, which was 57.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 21 Apr ITC was trading at 309.65. The strike last trading price was 57.15, which was 57.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 20 Apr ITC was trading at 305.00. The strike last trading price was 57.15, which was 57.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 17 Apr ITC was trading at 306.80. The strike last trading price was 57.15, which was -17.050000000000004 lower than the previous day. The implied volatity was 39.3, the open interest changed by 2 which increased total open position to 86
On 16 Apr ITC was trading at 303.40. The strike last trading price was 74.2, which was 74.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 15 Apr ITC was trading at 302.05. The strike last trading price was 74.2, which was 74.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 13 Apr ITC was trading at 298.65. The strike last trading price was 74.2, which was 74.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 10 Apr ITC was trading at 304.25. The strike last trading price was 74.2, which was 74.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 9 Apr ITC was trading at 303.00. The strike last trading price was 74.2, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 8 Apr ITC was trading at 302.45. The strike last trading price was 74.2, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 7 Apr ITC was trading at 298.45. The strike last trading price was 74.2, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 6 Apr ITC was trading at 294.85. The strike last trading price was 74.2, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 2 Apr ITC was trading at 292.85. The strike last trading price was 74.2, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 1 Apr ITC was trading at 291.70. The strike last trading price was 74.2, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 30 Mar ITC was trading at 287.70. The strike last trading price was 74.2, which was 6.8 higher than the previous day. The implied volatity was 44.89, the open interest changed by 79 which increased total open position to 83
On 27 Mar ITC was trading at 294.70. The strike last trading price was 67.6, which was 0.6 higher than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 3
On 25 Mar ITC was trading at 295.70. The strike last trading price was 67, which was 9 higher than the previous day. The implied volatity was 42.73, the open interest changed by 1 which increased total open position to 3
On 24 Mar ITC was trading at 291.25. The strike last trading price was 58, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar ITC was trading at 290.45. The strike last trading price was 58, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ITC was trading at 299.95. The strike last trading price was 58, which was 9.95 higher than the previous day. The implied volatity was 28.62, the open interest changed by 1 which increased total open position to 1
On 19 Mar ITC was trading at 298.00. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ITC was trading at 304.05. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ITC was trading at 304.85. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ITC was trading at 308.25. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ITC was trading at 301.45. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ITC was trading at 304.10. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ITC was trading at 309.00. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ITC was trading at 309.05. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ITC was trading at 306.00. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ITC was trading at 309.70. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ITC was trading at 311.50. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ITC was trading at 311.95. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ITC was trading at 314.90. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ITC was trading at 313.60. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ITC was trading at 318.30. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ITC was trading at 319.75. The strike last trading price was 48.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
