ITC

Itc Ltd

401.05 -1.25 (-0.31%)

L: 400 H: 404.5

Back to Option Chain

Historical option data for ITC
09 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 370 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	32.5 ₹ 52,000	-2.3 -3680.00	-	0 0	0 0	0 0
8 Dec	402.30	32.5 ₹ 52,000	-2.3 -3680.00	-	1 1,600	0 0	4 6,400
5 Dec	404.95	34.8 ₹ 55,680	2.1 3360.00	-	0 0	1 1,600	0 0
4 Dec	403.05	34.8 ₹ 55,680	2.1 3360.00	2795470.00	2 3,200	0 0	3 4,800
3 Dec	400.50	32.7 ₹ 52,320	-0.15 -240.00	-	1 1,600	0 0	2 3,200
2 Dec	400.95	32.85 ₹ 52,560	0.85 1360.00	-	5 8,000	-3 -4,800	0 0
1 Dec	404.25	32 ₹ 51,200	-8.6 -13760.00	-	3 4,800	0 0	0 0

28 Nov	404.25	40.6 ₹ 64,960	0 0.00	-	0 0	0 0	0 0
27 Nov	404.30	40.6 ₹ 64,960	0 0.00	-	0 0	0 0	0 0
26 Nov	402.30	40.6 ₹ 64,960	0 0.00	-	0 0	0 0	0 0
25 Nov	400.80	40.6 ₹ 64,960	0 0.00	-	0 0	0 0	0 0
24 Nov	403.55	40.6 ₹ 64,960	0 0.00	-	0 0	0 0	0 0
21 Nov	407.85	40.6 ₹ 64,960	0 0.00	-	0 0	0 0	0 0
20 Nov	405.45	40.6 ₹ 64,960	0 0.00	-	0 0	0 0	0 0
19 Nov	403.55	40.6 ₹ 64,960	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 370 expiring on 30DEC2025

Delta for 370 CE is -

Historical price for 370 CE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 32.5, which was -2.3 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 32.5, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec ITC was trading at 404.95. The strike last trading price was 34.8, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec ITC was trading at 403.05. The strike last trading price was 34.8, which was 2.1 higher than the previous day. The implied volatity was 2795470.00, the open interest changed by 0 which decreased total open position to 3

On 3 Dec ITC was trading at 400.50. The strike last trading price was 32.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Dec ITC was trading at 400.95. The strike last trading price was 32.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 1 Dec ITC was trading at 404.25. The strike last trading price was 32, which was -8.6 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 40.6, 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 40.6, 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 40.6, 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 40.6, 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 24 Nov ITC was trading at 403.55. The strike last trading price was 40.6, 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 21 Nov ITC was trading at 407.85. The strike last trading price was 40.6, 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 20 Nov ITC was trading at 405.45. The strike last trading price was 40.6, 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 19 Nov ITC was trading at 403.55. The strike last trading price was 40.6, 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 370 PE
Delta: -0.03 Vega: 0.06 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	0.2 ₹ 320	0.05 80.00	19.15	22 35,200	0 0	355 5,68,000
8 Dec	402.30	0.15 ₹ 240	0 0.00	18.19	127 2,03,200	-5 -8,000	355 5,68,000
5 Dec	404.95	0.1 ₹ 160	-0.05 -80.00	17.28	53 84,800	-7 -11,200	360 5,76,000
4 Dec	403.05	0.15 ₹ 240	-0.15 -240.00	17.42	169 2,70,400	0 0	363 5,80,800
3 Dec	400.50	0.3 ₹ 480	-0.05 -80.00	18.20	142 2,27,200	3 4,800	363 5,80,800
2 Dec	400.95	0.35 ₹ 560	0.1 160.00	18.87	88 1,40,800	42 67,200	360 5,76,000
1 Dec	404.25	0.25 ₹ 400	0.1 160.00	18.39	308 4,92,800	135 2,16,000	316 5,05,600
28 Nov	404.25	0.15 ₹ 240	0 0.00	16.32	96 1,53,600	10 16,000	181 2,89,600
27 Nov	404.30	0.15 ₹ 240	-0.05 -80.00	16.33	64 1,02,400	30 48,000	169 2,70,400
26 Nov	402.30	0.2 ₹ 320	-0.2 -320.00	16.03	101 1,61,600	44 70,400	134 2,14,400
25 Nov	400.80	0.4 ₹ 640	0.1 160.00	17.13	71 1,13,600	33 52,800	92 1,47,200
24 Nov	403.55	0.3 ₹ 480	0 0.00	17.19	51 81,600	25 40,000	54 86,400
21 Nov	407.85	0.3 ₹ 480	-0.1 -160.00	18.08	19 30,400	13 20,800	29 46,400
20 Nov	405.45	0.4 ₹ 640	-0.05 -80.00	18.05	17 27,200	10 16,000	13 20,800
19 Nov	403.55	0.45 ₹ 720	-3 -4800.00	17.62	4 6,400	3 4,800	3 4,800

For Itc Ltd - strike price 370 expiring on 30DEC2025

Delta for 370 PE is -0.03

Historical price for 370 PE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 355

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 18.19, the open interest changed by -5 which decreased total open position to 355

On 5 Dec ITC was trading at 404.95. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 17.28, the open interest changed by -7 which decreased total open position to 360

On 4 Dec ITC was trading at 403.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 17.42, the open interest changed by 0 which decreased total open position to 363

On 3 Dec ITC was trading at 400.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 18.20, the open interest changed by 3 which increased total open position to 363

On 2 Dec ITC was trading at 400.95. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 18.87, the open interest changed by 42 which increased total open position to 360

On 1 Dec ITC was trading at 404.25. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 18.39, the open interest changed by 135 which increased total open position to 316

On 28 Nov ITC was trading at 404.25. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 16.32, the open interest changed by 10 which increased total open position to 181

On 27 Nov ITC was trading at 404.30. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 16.33, the open interest changed by 30 which increased total open position to 169

On 26 Nov ITC was trading at 402.30. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 16.03, the open interest changed by 44 which increased total open position to 134

On 25 Nov ITC was trading at 400.80. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 17.13, the open interest changed by 33 which increased total open position to 92

On 24 Nov ITC was trading at 403.55. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 17.19, the open interest changed by 25 which increased total open position to 54

On 21 Nov ITC was trading at 407.85. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 18.08, the open interest changed by 13 which increased total open position to 29

On 20 Nov ITC was trading at 405.45. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 18.05, the open interest changed by 10 which increased total open position to 13

On 19 Nov ITC was trading at 403.55. The strike last trading price was 0.45, which was -3 lower than the previous day. The implied volatity was 17.62, the open interest changed by 3 which increased total open position to 3

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