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 375 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	30.95 ₹ 49,520	0 0.00	-	0 0	0 0	0 0
8 Dec	402.30	30.95 ₹ 49,520	0 0.00	-	0 0	0 0	5 8,000
5 Dec	404.95	30.95 ₹ 49,520	0 0.00	-	0 0	0 0	0 0
4 Dec	403.05	30.95 ₹ 49,520	0 0.00	-	0 0	0 0	0 0
3 Dec	400.50	30.95 ₹ 49,520	0 0.00	-	0 0	0 0	0 0
2 Dec	400.95	30.95 ₹ 49,520	0 0.00	-	0 0	0 0	0 0
1 Dec	404.25	30.95 ₹ 49,520	0 0.00	-	0 0	1 1,600	0 0
28 Nov	404.25	30.95 ₹ 49,520	0 0.00	-	1 1,600	0 0	4 6,400
27 Nov	404.30	30.95 ₹ 49,520	-2.55 -4080.00	-	0 0	1 1,600	0 0
26 Nov	402.30	30.95 ₹ 49,520	-2.55 -4080.00	-	2 3,200	1 1,600	4 6,400
25 Nov	400.80	33.5 ₹ 53,600	-3.15 -5040.00	-	0 0	0 0	0 0
24 Nov	403.55	33.5 ₹ 53,600	-3.15 -5040.00	-	0 0	0 0	0 0
21 Nov	407.85	33.5 ₹ 53,600	-3.15 -5040.00	-	0 0	0 0	0 0
20 Nov	405.45	33.5 ₹ 53,600	-3.15 -5040.00	-	0 0	3 4,800	0 0

19 Nov	403.55	33.5 ₹ 53,600	-3.15 -5040.00	16.72	3 4,800	0 0	0 0
18 Nov	405.85	36.65 ₹ 58,640	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 375 expiring on 30DEC2025

Delta for 375 CE is -

Historical price for 375 CE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 30.95, 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 30.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec ITC was trading at 404.95. The strike last trading price was 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov ITC was trading at 404.25. The strike last trading price was 30.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 27 Nov ITC was trading at 404.30. The strike last trading price was 30.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov ITC was trading at 402.30. The strike last trading price was 30.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 25 Nov ITC was trading at 400.80. The strike last trading price was 33.5, which was -3.15 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 33.5, which was -3.15 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 33.5, which was -3.15 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 33.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov ITC was trading at 403.55. The strike last trading price was 33.5, which was -3.15 lower than the previous day. The implied volatity was 16.72, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ITC was trading at 405.85. The strike last trading price was 36.65, 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 375 PE
Delta: -0.03 Vega: 0.07 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	0.2 ₹ 320	0 0.00	16.65	121 1,93,600	1 1,600	1,273 20,36,800
8 Dec	402.30	0.2 ₹ 320	0 0.00	16.65	210 3,36,000	-12 -19,200	1,272 20,35,200
5 Dec	404.95	0.2 ₹ 320	0 0.00	16.95	94 1,50,400	-46 -73,600	1,285 20,56,000
4 Dec	403.05	0.2 ₹ 320	-0.2 -320.00	16.02	178 2,84,800	-6 -9,600	1,331 21,29,600
3 Dec	400.50	0.4 ₹ 640	-0.05 -80.00	16.82	124 1,98,400	45 72,000	1,337 21,39,200
2 Dec	400.95	0.45 ₹ 720	0.1 160.00	17.42	259 4,14,400	53 84,800	1,293 20,68,800
1 Dec	404.25	0.35 ₹ 560	0.15 240.00	17.28	414 6,62,400	128 2,04,800	1,240 19,84,000
28 Nov	404.25	0.2 ₹ 320	0 0.00	15.09	32 51,200	-2 -3,200	1,112 17,79,200
27 Nov	404.30	0.2 ₹ 320	-0.1 -160.00	15.13	95 1,52,000	70 1,12,000	1,114 17,82,400
26 Nov	402.30	0.3 ₹ 480	-0.3 -480.00	15.15	1,035 16,56,000	982 15,71,200	1,026 16,41,600
25 Nov	400.80	0.65 ₹ 1,040	0.2 320.00	16.70	31 49,600	5 8,000	41 65,600
24 Nov	403.55	0.4 ₹ 640	0.15 240.00	16.21	20 32,000	2 3,200	34 54,400
21 Nov	407.85	0.25 ₹ 400	-0.2 -320.00	15.68	8 12,800	2 3,200	32 51,200
20 Nov	405.45	0.45 ₹ 720	-0.1 -160.00	16.49	16 25,600	4 6,400	30 48,000
19 Nov	403.55	0.55 ₹ 880	-0.05 -80.00	16.33	27 43,200	18 28,800	20 32,000
18 Nov	405.85	0.6 ₹ 960	-3.85 -6160.00	17.22	2 3,200	1 1,600	1 1,600

For Itc Ltd - strike price 375 expiring on 30DEC2025

Delta for 375 PE is -0.03

Historical price for 375 PE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 16.65, the open interest changed by 1 which increased total open position to 1273

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 16.65, the open interest changed by -12 which decreased total open position to 1272

On 5 Dec ITC was trading at 404.95. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 16.95, the open interest changed by -46 which decreased total open position to 1285

On 4 Dec ITC was trading at 403.05. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 16.02, the open interest changed by -6 which decreased total open position to 1331

On 3 Dec ITC was trading at 400.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 16.82, the open interest changed by 45 which increased total open position to 1337

On 2 Dec ITC was trading at 400.95. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 17.42, the open interest changed by 53 which increased total open position to 1293

On 1 Dec ITC was trading at 404.25. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 17.28, the open interest changed by 128 which increased total open position to 1240

On 28 Nov ITC was trading at 404.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 15.09, the open interest changed by -2 which decreased total open position to 1112

On 27 Nov ITC was trading at 404.30. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 15.13, the open interest changed by 70 which increased total open position to 1114

On 26 Nov ITC was trading at 402.30. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 15.15, the open interest changed by 982 which increased total open position to 1026

On 25 Nov ITC was trading at 400.80. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 16.70, the open interest changed by 5 which increased total open position to 41

On 24 Nov ITC was trading at 403.55. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 16.21, the open interest changed by 2 which increased total open position to 34

On 21 Nov ITC was trading at 407.85. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 15.68, the open interest changed by 2 which increased total open position to 32

On 20 Nov ITC was trading at 405.45. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 16.49, the open interest changed by 4 which increased total open position to 30

On 19 Nov ITC was trading at 403.55. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 16.33, the open interest changed by 18 which increased total open position to 20

On 18 Nov ITC was trading at 405.85. The strike last trading price was 0.6, which was -3.85 lower than the previous day. The implied volatity was 17.22, the open interest changed by 1 which increased total open position to 1

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