ITC
Itc Ltd
Historical option data for ITC
24 Apr 2026 01:33 PM IST
| ITC 28-Apr-2026 (4d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00077
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 302.60 | 0.05 | 0 | 70.33 | 1 | 0 | 51 | |||||||||
| 23 Apr | 305.30 | 0.05 | 0 | 61.8 | 1 | 0 | 52 | |||||||||
| 22 Apr | 305.50 | 0.05 | 0 | 57.44 | 1 | 0 | 53 | |||||||||
| 21 Apr | 309.65 | 0.05 | 0 | 52.95 | 1 | 0 | 54 | |||||||||
| 20 Apr | 305.00 | 0.05 | 0 | 48.54 | 3 | 0 | 57 | |||||||||
| 17 Apr | 306.80 | 0.05 | 0 | 42.23 | 0 | 0 | 57 | |||||||||
| 16 Apr | 303.40 | 0.05 | -0.05 | 42.23 | 11 | 0 | 57 | |||||||||
| 15 Apr | 302.05 | 0.1 | 0.1 | - | 0 | 0 | 57 | |||||||||
| 13 Apr | 298.65 | 0.1 | 0 | 44.11 | 16 | -11 | 57 | |||||||||
| 10 Apr | 304.25 | 0.1 | -0.04999999999999999 | 37.24 | 3 | 0 | 68 | |||||||||
| 9 Apr | 303.00 | 0.15 | 0 | 38.97 | 5 | 4 | 67 | |||||||||
| 8 Apr | 302.45 | 0.15 | 0.05 | 38.34 | 3 | -2 | 63 | |||||||||
| 7 Apr | 298.45 | 0.1 | -0.05 | 37.34 | 2 | 0 | 65 | |||||||||
| 6 Apr | 294.85 | 0.15 | 0 | 40.56 | 67 | 29 | 65 | |||||||||
| 2 Apr | 292.85 | 0.15 | -0.05 | - | 0 | 0 | 36 | |||||||||
| 1 Apr | 291.70 | 0.15 | -0.05 | 37.84 | 7 | 5 | 36 | |||||||||
| 30 Mar | 287.70 | 0.2 | -0.1 | 39.61 | 1 | 0 | 30 | |||||||||
| 27 Mar | 294.70 | 0.3 | -0.05 | 36.92 | 8 | 0 | 26 | |||||||||
| 25 Mar | 295.70 | 0.35 | -0.05 | 36.07 | 10 | 4 | 23 | |||||||||
| 24 Mar | 291.25 | 0.4 | 0.1 | 37.97 | 2 | 1 | 19 | |||||||||
| 23 Mar | 290.45 | 0.3 | -0.05 | 36.34 | 1 | 0 | 18 | |||||||||
| 20 Mar | 299.95 | 0.35 | -0.15 | 31.66 | 15 | 2 | 18 | |||||||||
| 19 Mar | 298.00 | 0.5 | -0.1 | - | 0 | 0 | 16 | |||||||||
| 18 Mar | 304.05 | 0.5 | -0.1 | 30.71 | 6 | 5 | 15 | |||||||||
| 17 Mar | 304.85 | 0.6 | -0.05 | 31.19 | 2 | 0 | 8 | |||||||||
| 16 Mar | 308.25 | 0.65 | -1.05 | 29.95 | 11 | 6 | 6 | |||||||||
| 13 Mar | 301.45 | 1.7 | 0 | 14.63 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 304.10 | 1.7 | 0 | 14.26 | 0 | 0 | 0 | |||||||||
| 11 Mar | 309.00 | 1.7 | 0 | 12.99 | 0 | 0 | 0 | |||||||||
| 10 Mar | 309.05 | 1.7 | 0 | 12.8 | 0 | 0 | 0 | |||||||||
| 9 Mar | 306.00 | 1.7 | 0 | 13.39 | 0 | 0 | 0 | |||||||||
| 6 Mar | 309.70 | 1.7 | 0 | 12.3 | 0 | 0 | 0 | |||||||||
| 5 Mar | 311.50 | 1.7 | 0 | 11.04 | 0 | 0 | 0 | |||||||||
| 4 Mar | 311.95 | 1.7 | 0 | 10.83 | 0 | 0 | 0 | |||||||||
| 2 Mar | 314.90 | 1.7 | 0 | 10.19 | 0 | 0 | 0 | |||||||||
| 27 Feb | 313.60 | 1.7 | 0 | 10.04 | 0 | 0 | 0 | |||||||||
| 26 Feb | 318.30 | 1.7 | 0 | 9.16 | 0 | 0 | 0 | |||||||||
| 25 Feb | 319.75 | 1.7 | 0 | 8.88 | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 370 expiring on 28APR2026
Delta for 370 CE is 0.01
Historical price for 370 CE is as follows
On 24 Apr ITC was trading at 302.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 70.33, the open interest changed by 0 which decreased total open position to 51
On 23 Apr ITC was trading at 305.30. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 61.8, the open interest changed by 0 which decreased total open position to 52
On 22 Apr ITC was trading at 305.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 57.44, the open interest changed by 0 which decreased total open position to 53
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 52.95, the open interest changed by 0 which decreased total open position to 54
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 48.54, the open interest changed by 0 which decreased total open position to 57
On 17 Apr ITC was trading at 306.80. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 42.23, the open interest changed by 0 which decreased total open position to 57
On 16 Apr ITC was trading at 303.40. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 42.23, the open interest changed by 0 which decreased total open position to 57
On 15 Apr ITC was trading at 302.05. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 13 Apr ITC was trading at 298.65. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 44.11, the open interest changed by -11 which decreased total open position to 57
On 10 Apr ITC was trading at 304.25. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 68
On 9 Apr ITC was trading at 303.00. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 38.97, the open interest changed by 4 which increased total open position to 67
On 8 Apr ITC was trading at 302.45. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 38.34, the open interest changed by -2 which decreased total open position to 63
On 7 Apr ITC was trading at 298.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 37.34, the open interest changed by 0 which decreased total open position to 65
On 6 Apr ITC was trading at 294.85. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 40.56, the open interest changed by 29 which increased total open position to 65
On 2 Apr ITC was trading at 292.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 1 Apr ITC was trading at 291.70. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 37.84, the open interest changed by 5 which increased total open position to 36
On 30 Mar ITC was trading at 287.70. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 39.61, the open interest changed by 0 which decreased total open position to 30
On 27 Mar ITC was trading at 294.70. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.92, the open interest changed by 0 which decreased total open position to 26
On 25 Mar ITC was trading at 295.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 36.07, the open interest changed by 4 which increased total open position to 23
On 24 Mar ITC was trading at 291.25. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 37.97, the open interest changed by 1 which increased total open position to 19
On 23 Mar ITC was trading at 290.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 18
On 20 Mar ITC was trading at 299.95. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 31.66, the open interest changed by 2 which increased total open position to 18
On 19 Mar ITC was trading at 298.00. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Mar ITC was trading at 304.05. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 30.71, the open interest changed by 5 which increased total open position to 15
On 17 Mar ITC was trading at 304.85. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 8
On 16 Mar ITC was trading at 308.25. The strike last trading price was 0.65, which was -1.05 lower than the previous day. The implied volatity was 29.95, the open interest changed by 6 which increased total open position to 6
On 13 Mar ITC was trading at 301.45. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 14.63, 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 1.7, which was 0 lower than the previous day. The implied volatity was 14.26, 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 1.7, which was 0 lower than the previous day. The implied volatity was 12.99, 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 1.7, which was 0 lower than the previous day. The implied volatity was 12.8, 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 1.7, which was 0 lower than the previous day. The implied volatity was 13.39, 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 1.7, which was 0 lower than the previous day. The implied volatity was 12.3, 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 1.7, which was 0 lower than the previous day. The implied volatity was 11.04, 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 1.7, which was 0 lower than the previous day. The implied volatity was 10.83, 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 1.7, which was 0 lower than the previous day. The implied volatity was 10.19, 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 1.7, which was 0 lower than the previous day. The implied volatity was 10.04, 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 1.7, which was 0 lower than the previous day. The implied volatity was 9.16, 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 1.7, which was 0 lower than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 0
| ITC 28-Apr-2026 (4d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -0.16
Gamma: 0.00201
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 302.60 | 67.3 | 2.799999999999997 | 91.46 | 8 | -4 | 75 |
| 23 Apr | 305.30 | 64.5 | 0.7000000000000028 | 74.67 | 4 | -1 | 79 |
| 22 Apr | 305.50 | 63.8 | 1.7999999999999972 | 57.38 | 10 | -9 | 81 |
| 21 Apr | 309.65 | 62 | 1 | 67.66 | 2 | -1 | 91 |
| 20 Apr | 305.00 | 61 | 61 | - | 0 | 0 | 92 |
| 17 Apr | 306.80 | 61 | -5.5 | 40.78 | 4 | -3 | 93 |
| 16 Apr | 303.40 | 66.5 | 1 | 2.79 | 1 | 0 | 95 |
| 15 Apr | 302.05 | 65.5 | 65.5 | - | 0 | 0 | 95 |
| 13 Apr | 298.65 | 65.5 | 65.5 | - | 0 | 0 | 95 |
| 10 Apr | 304.25 | 65.5 | 65.5 | - | 0 | 0 | 95 |
| 9 Apr | 303.00 | 65.5 | -1.5 | 45.74 | 2 | 1 | 94 |
| 8 Apr | 302.45 | 67 | -4 | 56.42 | 1 | 0 | 94 |
| 7 Apr | 298.45 | 71 | -3.5 | 61.8 | 7 | 0 | 93 |
| 6 Apr | 294.85 | 74.5 | -1 | 61.04 | 15 | -11 | 94 |
| 2 Apr | 292.85 | 75.5 | -0.65 | 44.92 | 7 | -6 | 106 |
| 1 Apr | 291.70 | 76.15 | -3.85 | 52.46 | 29 | -7 | 112 |
| 30 Mar | 287.70 | 79.5 | 6.5 | 51.24 | 43 | 36 | 118 |
| 27 Mar | 294.70 | 73 | 2 | 43.62 | 19 | 18 | 81 |
| 25 Mar | 295.70 | 71 | -5 | 36.45 | 48 | 47 | 62 |
| 24 Mar | 291.25 | 76 | 1.65 | 51.47 | 2 | 1 | 14 |
| 23 Mar | 290.45 | 74.35 | 9.35 | 36.32 | 9 | 6 | 10 |
| 20 Mar | 299.95 | 65 | 0 | 26.86 | 2 | 1 | 3 |
| 19 Mar | 298.00 | 65 | 7 | 23.46 | 1 | 0 | 1 |
| 18 Mar | 304.05 | 58 | 5.5 | - | 0 | 0 | 1 |
| 17 Mar | 304.85 | 58 | 5.5 | - | 0 | 0 | 1 |
| 16 Mar | 308.25 | 58 | 5.5 | - | 0 | 0 | 0 |
| 13 Mar | 301.45 | 58 | 5.5 | - | 0 | 0 | 0 |
| 12 Mar | 304.10 | 58 | 5.5 | - | 0 | 0 | 1 |
| 11 Mar | 309.00 | 58 | 5.5 | 35.66 | 1 | 0 | 0 |
| 10 Mar | 309.05 | 52.5 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 306.00 | 52.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 309.70 | 52.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 311.50 | 52.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 311.95 | 52.5 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 314.90 | 52.5 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 313.60 | 52.5 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 318.30 | 52.5 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 319.75 | 52.5 | 0 | - | 0 | 0 | 0 |
For Itc Ltd - strike price 370 expiring on 28APR2026
Delta for 370 PE is -0.97
Historical price for 370 PE is as follows
On 24 Apr ITC was trading at 302.60. The strike last trading price was 67.3, which was 2.799999999999997 higher than the previous day. The implied volatity was 91.46, the open interest changed by -4 which decreased total open position to 75
On 23 Apr ITC was trading at 305.30. The strike last trading price was 64.5, which was 0.7000000000000028 higher than the previous day. The implied volatity was 74.67, the open interest changed by -1 which decreased total open position to 79
On 22 Apr ITC was trading at 305.50. The strike last trading price was 63.8, which was 1.7999999999999972 higher than the previous day. The implied volatity was 57.38, the open interest changed by -9 which decreased total open position to 81
On 21 Apr ITC was trading at 309.65. The strike last trading price was 62, which was 1 higher than the previous day. The implied volatity was 67.66, the open interest changed by -1 which decreased total open position to 91
On 20 Apr ITC was trading at 305.00. The strike last trading price was 61, which was 61 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 17 Apr ITC was trading at 306.80. The strike last trading price was 61, which was -5.5 lower than the previous day. The implied volatity was 40.78, the open interest changed by -3 which decreased total open position to 93
On 16 Apr ITC was trading at 303.40. The strike last trading price was 66.5, which was 1 higher than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 95
On 15 Apr ITC was trading at 302.05. The strike last trading price was 65.5, which was 65.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 13 Apr ITC was trading at 298.65. The strike last trading price was 65.5, which was 65.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 10 Apr ITC was trading at 304.25. The strike last trading price was 65.5, which was 65.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 9 Apr ITC was trading at 303.00. The strike last trading price was 65.5, which was -1.5 lower than the previous day. The implied volatity was 45.74, the open interest changed by 1 which increased total open position to 94
On 8 Apr ITC was trading at 302.45. The strike last trading price was 67, which was -4 lower than the previous day. The implied volatity was 56.42, the open interest changed by 0 which decreased total open position to 94
On 7 Apr ITC was trading at 298.45. The strike last trading price was 71, which was -3.5 lower than the previous day. The implied volatity was 61.8, the open interest changed by 0 which decreased total open position to 93
On 6 Apr ITC was trading at 294.85. The strike last trading price was 74.5, which was -1 lower than the previous day. The implied volatity was 61.04, the open interest changed by -11 which decreased total open position to 94
On 2 Apr ITC was trading at 292.85. The strike last trading price was 75.5, which was -0.65 lower than the previous day. The implied volatity was 44.92, the open interest changed by -6 which decreased total open position to 106
On 1 Apr ITC was trading at 291.70. The strike last trading price was 76.15, which was -3.85 lower than the previous day. The implied volatity was 52.46, the open interest changed by -7 which decreased total open position to 112
On 30 Mar ITC was trading at 287.70. The strike last trading price was 79.5, which was 6.5 higher than the previous day. The implied volatity was 51.24, the open interest changed by 36 which increased total open position to 118
On 27 Mar ITC was trading at 294.70. The strike last trading price was 73, which was 2 higher than the previous day. The implied volatity was 43.62, the open interest changed by 18 which increased total open position to 81
On 25 Mar ITC was trading at 295.70. The strike last trading price was 71, which was -5 lower than the previous day. The implied volatity was 36.45, the open interest changed by 47 which increased total open position to 62
On 24 Mar ITC was trading at 291.25. The strike last trading price was 76, which was 1.65 higher than the previous day. The implied volatity was 51.47, the open interest changed by 1 which increased total open position to 14
On 23 Mar ITC was trading at 290.45. The strike last trading price was 74.35, which was 9.35 higher than the previous day. The implied volatity was 36.32, the open interest changed by 6 which increased total open position to 10
On 20 Mar ITC was trading at 299.95. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 26.86, the open interest changed by 1 which increased total open position to 3
On 19 Mar ITC was trading at 298.00. The strike last trading price was 65, which was 7 higher than the previous day. The implied volatity was 23.46, 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 58, which was 5.5 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 58, which was 5.5 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 58, which was 5.5 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 58, which was 5.5 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 58, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar ITC was trading at 309.00. The strike last trading price was 58, which was 5.5 higher than the previous day. The implied volatity was 35.66, 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 52.5, 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 9 Mar ITC was trading at 306.00. The strike last trading price was 52.5, 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 6 Mar ITC was trading at 309.70. The strike last trading price was 52.5, 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 5 Mar ITC was trading at 311.50. The strike last trading price was 52.5, 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 4 Mar ITC was trading at 311.95. The strike last trading price was 52.5, 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 2 Mar ITC was trading at 314.90. The strike last trading price was 52.5, 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 27 Feb ITC was trading at 313.60. The strike last trading price was 52.5, 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 26 Feb ITC was trading at 318.30. The strike last trading price was 52.5, 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 25 Feb ITC was trading at 319.75. The strike last trading price was 52.5, 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
