ITC
Itc Ltd
Historical option data for ITC
24 Apr 2026 01:30 PM IST
| ITC 28-Apr-2026 (4d) 375 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 302.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 305.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 305.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 309.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 305.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 306.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 303.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 302.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 298.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 304.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 303.00 | 1.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 302.45 | 1.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 298.45 | 1.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 294.85 | 1.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 292.85 | 1.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 291.70 | 1.3 | 0 | 23.65 | 0 | 0 | 0 | |||||||||
| 30 Mar | 287.70 | 1.3 | 0 | 23.78 | 0 | 0 | 0 | |||||||||
| 27 Mar | 294.70 | 1.3 | 0 | 21.02 | 0 | 0 | 0 | |||||||||
| 25 Mar | 295.70 | 1.3 | 0 | 20.51 | 0 | 0 | 0 | |||||||||
| 24 Mar | 291.25 | 1.3 | 0 | 20.86 | 0 | 0 | 0 | |||||||||
| 23 Mar | 290.45 | 1.3 | 0 | 20.95 | 0 | 0 | 0 | |||||||||
| 20 Mar | 299.95 | 1.3 | 0 | 17.76 | 0 | 0 | 0 | |||||||||
| 19 Mar | 298.00 | 1.3 | 0 | 17.73 | 0 | 0 | 0 | |||||||||
| 18 Mar | 304.05 | 1.3 | 0 | 16.69 | 0 | 0 | 0 | |||||||||
| 17 Mar | 304.85 | 1.3 | 0 | 15.41 | 0 | 0 | 0 | |||||||||
| 16 Mar | 308.25 | 1.3 | 0 | 14.73 | 0 | 0 | 0 | |||||||||
| 13 Mar | 301.45 | 1.3 | 0 | 15.31 | 0 | 0 | 0 | |||||||||
| 12 Mar | 304.10 | 1.3 | 0 | 14.99 | 0 | 0 | 0 | |||||||||
| 11 Mar | 309.00 | 1.3 | 0 | 13.76 | 0 | 0 | 0 | |||||||||
| 10 Mar | 309.05 | 1.3 | 0 | 13.58 | 0 | 0 | 0 | |||||||||
| 9 Mar | 306.00 | 1.3 | 0 | 14.2 | 0 | 0 | 0 | |||||||||
| 6 Mar | 309.70 | 1.3 | 0 | 13.07 | 0 | 0 | 0 | |||||||||
| 5 Mar | 311.50 | 1.3 | 0 | 12.62 | 0 | 0 | 0 | |||||||||
| 4 Mar | 311.95 | 1.3 | 0 | 12.43 | 0 | 0 | 0 | |||||||||
| 2 Mar | 314.90 | 1.3 | 0 | 10.96 | 0 | 0 | 0 | |||||||||
| 27 Feb | 313.60 | 1.3 | 0 | 10.79 | 0 | 0 | 0 | |||||||||
| 26 Feb | 318.30 | 1.3 | 0 | 9.94 | 0 | 0 | 0 | |||||||||
| 25 Feb | 319.75 | 1.3 | 0 | 9.63 | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 375 expiring on 28APR2026
Delta for 375 CE is -
Historical price for 375 CE is as follows
On 24 Apr ITC was trading at 302.75. The strike last trading price was 0, 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 23 Apr ITC was trading at 305.30. The strike last trading price was 0, 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 22 Apr ITC was trading at 305.50. The strike last trading price was 0, 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 Apr ITC was trading at 309.65. The strike last trading price was 0, 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 Apr ITC was trading at 305.00. The strike last trading price was 0, 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 Apr ITC was trading at 306.80. The strike last trading price was 0, 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 Apr ITC was trading at 303.40. The strike last trading price was 0, 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 15 Apr ITC was trading at 302.05. The strike last trading price was 0, 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 Apr ITC was trading at 298.65. The strike last trading price was 0, 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 Apr ITC was trading at 304.25. The strike last trading price was 0, 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 Apr ITC was trading at 303.00. The strike last trading price was 1.3, 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 Apr ITC was trading at 302.45. The strike last trading price was 1.3, 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 7 Apr ITC was trading at 298.45. The strike last trading price was 1.3, 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 Apr ITC was trading at 294.85. The strike last trading price was 1.3, 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 Apr ITC was trading at 292.85. The strike last trading price was 1.3, 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 Apr ITC was trading at 291.70. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 23.65, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ITC was trading at 287.70. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ITC was trading at 294.70. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 21.02, 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 1.3, which was 0 lower than the previous day. The implied volatity was 20.51, 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 1.3, which was 0 lower than the previous day. The implied volatity was 20.86, 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 1.3, which was 0 lower than the previous day. The implied volatity was 20.95, 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 1.3, which was 0 lower than the previous day. The implied volatity was 17.76, 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 1.3, which was 0 lower than the previous day. The implied volatity was 17.73, 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 1.3, which was 0 lower than the previous day. The implied volatity was 16.69, 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 1.3, which was 0 lower than the previous day. The implied volatity was 15.41, 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 1.3, which was 0 lower than the previous day. The implied volatity was 14.73, 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 1.3, which was 0 lower than the previous day. The implied volatity was 15.31, 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 1.3, which was 0 lower than the previous day. The implied volatity was 14.99, 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 1.3, which was 0 lower than the previous day. The implied volatity was 13.76, 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 1.3, which was 0 lower than the previous day. The implied volatity was 13.58, 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 1.3, which was 0 lower than the previous day. The implied volatity was 14.2, 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 1.3, which was 0 lower than the previous day. The implied volatity was 13.07, 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 1.3, which was 0 lower than the previous day. The implied volatity was 12.62, 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 1.3, which was 0 lower than the previous day. The implied volatity was 12.43, 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 1.3, which was 0 lower than the previous day. The implied volatity was 10.96, 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 1.3, which was 0 lower than the previous day. The implied volatity was 10.79, 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 1.3, which was 0 lower than the previous day. The implied volatity was 9.94, 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 1.3, which was 0 lower than the previous day. The implied volatity was 9.63, the open interest changed by 0 which decreased total open position to 0
| ITC 28-Apr-2026 (4d) 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 302.75 | 65 | 0 | - | 13 | 0 | 30 |
| 23 Apr | 305.30 | 65 | 0 | - | 13 | 0 | 30 |
| 22 Apr | 305.50 | 65 | 0 | 3.72 | 13 | 0 | 30 |
| 21 Apr | 309.65 | 69.3 | 1.2999999999999972 | 3.72 | 13 | -4 | 33 |
| 20 Apr | 305.00 | 68 | -2.5 | 3.41 | 8 | -4 | 41 |
| 17 Apr | 306.80 | 72.2 | 0 | - | 10 | 0 | 45 |
| 16 Apr | 303.40 | 72.2 | 0 | 2.84 | 10 | 0 | 45 |
| 15 Apr | 302.05 | 70.5 | -12.849999999999994 | 2.84 | 10 | -8 | 46 |
| 13 Apr | 298.65 | 85.65 | 0 | - | 15 | 0 | 54 |
| 10 Apr | 304.25 | 83.35 | -2.3000000000000114 | - | 0 | 0 | 54 |
| 9 Apr | 303.00 | 83.35 | 5.35 | - | 0 | 0 | 54 |
| 8 Apr | 302.45 | 83.35 | 5.35 | - | 0 | 0 | 54 |
| 7 Apr | 298.45 | 83.35 | 5.35 | - | 0 | 0 | 54 |
| 6 Apr | 294.85 | 83.35 | 5.35 | - | 0 | 0 | 54 |
| 2 Apr | 292.85 | 83.35 | 5.35 | - | 0 | 0 | 54 |
| 1 Apr | 291.70 | 83.35 | 5.35 | - | 0 | 0 | 54 |
| 30 Mar | 287.70 | 83.35 | 5.35 | 32.21 | 15 | 12 | 51 |
| 27 Mar | 294.70 | 78 | 1.75 | 46.19 | 4 | 3 | 38 |
| 25 Mar | 295.70 | 76.4 | -6.6 | 41.87 | 11 | 9 | 33 |
| 24 Mar | 291.25 | 83 | 13.75 | 65.47 | 1 | 0 | 23 |
| 23 Mar | 290.45 | 69.25 | 12.15 | - | 0 | 0 | 23 |
| 20 Mar | 299.95 | 69.25 | 12.15 | - | 0 | 0 | 23 |
| 19 Mar | 298.00 | 69.25 | 12.15 | - | 0 | 0 | 23 |
| 18 Mar | 304.05 | 69.25 | 12.15 | - | 0 | 0 | 23 |
| 17 Mar | 304.85 | 69.25 | 12.15 | - | 23 | 0 | 23 |
| 16 Mar | 308.25 | 69.25 | 12.15 | - | 23 | 23 | 0 |
| 13 Mar | 301.45 | 69.25 | 12.15 | 28.39 | 23 | 12 | 12 |
| 12 Mar | 304.10 | 57.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 309.00 | 57.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 309.05 | 57.1 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 306.00 | 57.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 309.70 | 57.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 311.50 | 57.1 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 311.95 | 57.1 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 314.90 | 57.1 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 313.60 | 57.1 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 318.30 | 57.1 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 319.75 | 57.1 | 0 | - | 0 | 0 | 0 |
For Itc Ltd - strike price 375 expiring on 28APR2026
Delta for 375 PE is -
Historical price for 375 PE is as follows
On 24 Apr ITC was trading at 302.75. The strike last trading price was 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 30
On 23 Apr ITC was trading at 305.30. The strike last trading price was 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 30
On 22 Apr ITC was trading at 305.50. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 30
On 21 Apr ITC was trading at 309.65. The strike last trading price was 69.3, which was 1.2999999999999972 higher than the previous day. The implied volatity was 3.72, the open interest changed by -4 which decreased total open position to 33
On 20 Apr ITC was trading at 305.00. The strike last trading price was 68, which was -2.5 lower than the previous day. The implied volatity was 3.41, the open interest changed by -4 which decreased total open position to 41
On 17 Apr ITC was trading at 306.80. The strike last trading price was 72.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 16 Apr ITC was trading at 303.40. The strike last trading price was 72.2, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 45
On 15 Apr ITC was trading at 302.05. The strike last trading price was 70.5, which was -12.849999999999994 lower than the previous day. The implied volatity was 2.84, the open interest changed by -8 which decreased total open position to 46
On 13 Apr ITC was trading at 298.65. The strike last trading price was 85.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 10 Apr ITC was trading at 304.25. The strike last trading price was 83.35, which was -2.3000000000000114 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 9 Apr ITC was trading at 303.00. The strike last trading price was 83.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 8 Apr ITC was trading at 302.45. The strike last trading price was 83.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 7 Apr ITC was trading at 298.45. The strike last trading price was 83.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 6 Apr ITC was trading at 294.85. The strike last trading price was 83.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 2 Apr ITC was trading at 292.85. The strike last trading price was 83.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 1 Apr ITC was trading at 291.70. The strike last trading price was 83.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 30 Mar ITC was trading at 287.70. The strike last trading price was 83.35, which was 5.35 higher than the previous day. The implied volatity was 32.21, the open interest changed by 12 which increased total open position to 51
On 27 Mar ITC was trading at 294.70. The strike last trading price was 78, which was 1.75 higher than the previous day. The implied volatity was 46.19, the open interest changed by 3 which increased total open position to 38
On 25 Mar ITC was trading at 295.70. The strike last trading price was 76.4, which was -6.6 lower than the previous day. The implied volatity was 41.87, the open interest changed by 9 which increased total open position to 33
On 24 Mar ITC was trading at 291.25. The strike last trading price was 83, which was 13.75 higher than the previous day. The implied volatity was 65.47, the open interest changed by 0 which decreased total open position to 23
On 23 Mar ITC was trading at 290.45. The strike last trading price was 69.25, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 20 Mar ITC was trading at 299.95. The strike last trading price was 69.25, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 19 Mar ITC was trading at 298.00. The strike last trading price was 69.25, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 18 Mar ITC was trading at 304.05. The strike last trading price was 69.25, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 17 Mar ITC was trading at 304.85. The strike last trading price was 69.25, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 16 Mar ITC was trading at 308.25. The strike last trading price was 69.25, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0
On 13 Mar ITC was trading at 301.45. The strike last trading price was 69.25, which was 12.15 higher than the previous day. The implied volatity was 28.39, the open interest changed by 12 which increased total open position to 12
On 12 Mar ITC was trading at 304.10. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ITC was trading at 309.00. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ITC was trading at 309.05. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ITC was trading at 306.00. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ITC was trading at 309.70. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ITC was trading at 311.50. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ITC was trading at 311.95. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ITC was trading at 314.90. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ITC was trading at 313.60. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ITC was trading at 318.30. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ITC was trading at 319.75. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
