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 380 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	23.3 ₹ 37,280	-0.45 -720.00	-	5 8,000	-3 -4,800	274 4,38,400
8 Dec	402.30	23.8 ₹ 38,080	-2.45 -3920.00	-	13 20,800	2 3,200	276 4,41,600
5 Dec	404.95	26.25 ₹ 42,000	1.35 2160.00	-	11 17,600	-10 -16,000	275 4,40,000
4 Dec	403.05	24.9 ₹ 39,840	1.8 2880.00	-	16 25,600	-8 -12,800	286 4,57,600
3 Dec	400.50	23.15 ₹ 37,040	-0.25 -400.00	-	27 43,200	7 11,200	294 4,70,400
2 Dec	400.95	23.4 ₹ 37,440	-3.25 -5200.00	-	160 2,56,000	15 24,000	286 4,57,600
1 Dec	404.25	26.65 ₹ 42,640	0.05 80.00	-	102 1,63,200	30 48,000	272 4,35,200
28 Nov	404.25	26.6 ₹ 42,560	-0.1 -160.00	-	4 6,400	0 0	241 3,85,600
27 Nov	404.30	26.7 ₹ 42,720	0.8 1280.00	-	4 6,400	1 1,600	242 3,87,200
26 Nov	402.30	25.9 ₹ 41,440	1.3 2080.00	-	9 14,400	5 8,000	240 3,84,000
25 Nov	400.80	24.6 ₹ 39,360	-3.15 -5040.00	13.96	102 1,63,200	94 1,50,400	234 3,74,400
24 Nov	403.55	27.1 ₹ 43,360	-4.15 -6640.00	-	14 22,400	6 9,600	139 2,22,400
21 Nov	407.85	31.25 ₹ 50,000	2.8 4480.00	-	22 35,200	6 9,600	137 2,19,200
20 Nov	405.45	28.45 ₹ 45,520	-0.05 -80.00	-	8 12,800	0 0	137 2,19,200
19 Nov	403.55	28.5 ₹ 45,600	-1.5 -2400.00	14.33	70 1,12,000	65 1,04,000	137 2,19,200
18 Nov	405.85	30 ₹ 48,000	-2.3 -3680.00	-	21 33,600	10 16,000	62 99,200
17 Nov	407.10	32.3 ₹ 51,680	1.2 1920.00	14.04	4 6,400	1 1,600	53 84,800
14 Nov	408.15	31.1 ₹ 49,760	-1.85 -2960.00	-	52 83,200	32 51,200	32 51,200
13 Nov	405.70	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
12 Nov	407.00	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
11 Nov	406.85	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0

10 Nov	405.55	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
7 Nov	404.05	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
6 Nov	407.50	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
4 Nov	408.90	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
3 Nov	413.95	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
24 Oct	416.80	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
23 Oct	415.95	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
20 Oct	413.05	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
17 Oct	412.15	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
16 Oct	405.15	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
15 Oct	399.90	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
14 Oct	396.80	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0
13 Oct	399.25	32.95 ₹ 52,720	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 380 expiring on 30DEC2025

Delta for 380 CE is -

Historical price for 380 CE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 23.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 274

On 8 Dec ITC was trading at 402.30. The strike last trading price was 23.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 276

On 5 Dec ITC was trading at 404.95. The strike last trading price was 26.25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 275

On 4 Dec ITC was trading at 403.05. The strike last trading price was 24.9, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 286

On 3 Dec ITC was trading at 400.50. The strike last trading price was 23.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 294

On 2 Dec ITC was trading at 400.95. The strike last trading price was 23.4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 286

On 1 Dec ITC was trading at 404.25. The strike last trading price was 26.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 272

On 28 Nov ITC was trading at 404.25. The strike last trading price was 26.6, 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 241

On 27 Nov ITC was trading at 404.30. The strike last trading price was 26.7, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 242

On 26 Nov ITC was trading at 402.30. The strike last trading price was 25.9, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 240

On 25 Nov ITC was trading at 400.80. The strike last trading price was 24.6, which was -3.15 lower than the previous day. The implied volatity was 13.96, the open interest changed by 94 which increased total open position to 234

On 24 Nov ITC was trading at 403.55. The strike last trading price was 27.1, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 139

On 21 Nov ITC was trading at 407.85. The strike last trading price was 31.25, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 137

On 20 Nov ITC was trading at 405.45. The strike last trading price was 28.45, 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 137

On 19 Nov ITC was trading at 403.55. The strike last trading price was 28.5, which was -1.5 lower than the previous day. The implied volatity was 14.33, the open interest changed by 65 which increased total open position to 137

On 18 Nov ITC was trading at 405.85. The strike last trading price was 30, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 62

On 17 Nov ITC was trading at 407.10. The strike last trading price was 32.3, which was 1.2 higher than the previous day. The implied volatity was 14.04, the open interest changed by 1 which increased total open position to 53

On 14 Nov ITC was trading at 408.15. The strike last trading price was 31.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 32

On 13 Nov ITC was trading at 405.70. The strike last trading price was 32.95, 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 12 Nov ITC was trading at 407.00. The strike last trading price was 32.95, 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 11 Nov ITC was trading at 406.85. The strike last trading price was 32.95, 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 10 Nov ITC was trading at 405.55. The strike last trading price was 32.95, 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 7 Nov ITC was trading at 404.05. The strike last trading price was 32.95, 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 6 Nov ITC was trading at 407.50. The strike last trading price was 32.95, 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 Nov ITC was trading at 408.90. The strike last trading price was 32.95, 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 Nov ITC was trading at 413.95. The strike last trading price was 32.95, 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 24 Oct ITC was trading at 416.80. The strike last trading price was 32.95, 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 23 Oct ITC was trading at 415.95. The strike last trading price was 32.95, 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 20 Oct ITC was trading at 413.05. The strike last trading price was 32.95, 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 17 Oct ITC was trading at 412.15. The strike last trading price was 32.95, 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 16 Oct ITC was trading at 405.15. The strike last trading price was 32.95, 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 15 Oct ITC was trading at 399.90. The strike last trading price was 32.95, 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 14 Oct ITC was trading at 396.80. The strike last trading price was 32.95, 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 13 Oct ITC was trading at 399.25. The strike last trading price was 32.95, 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

ITC 30DEC2025 380 PE
Delta: -0.06 Vega: 0.12 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	0.45 ₹ 720	0.05 80.00	16.66	449 7,18,400	-27 -43,200	1,133 18,12,800
8 Dec	402.30	0.45 ₹ 720	0.15 240.00	16.72	345 5,52,000	-17 -27,200	1,159 18,54,400
5 Dec	404.95	0.3 ₹ 480	-0.1 -160.00	15.72	585 9,36,000	-119 -1,90,400	1,172 18,75,200
4 Dec	403.05	0.4 ₹ 640	-0.25 -400.00	15.77	647 10,35,200	114 1,82,400	1,291 20,65,600
3 Dec	400.50	0.7 ₹ 1,120	-0.05 -80.00	16.40	431 6,89,600	67 1,07,200	1,175 18,80,000
2 Dec	400.95	0.75 ₹ 1,200	0.15 240.00	16.94	348 5,56,800	50 80,000	1,091 17,45,600
1 Dec	404.25	0.6 ₹ 960	0.25 400.00	16.88	1,325 21,20,000	178 2,84,800	1,036 16,57,600
28 Nov	404.25	0.4 ₹ 640	0 0.00	14.93	278 4,44,800	-83 -1,32,800	859 13,74,400
27 Nov	404.30	0.35 ₹ 560	-0.15 -240.00	14.62	340 5,44,000	183 2,92,800	939 15,02,400
26 Nov	402.30	0.55 ₹ 880	-0.25 -400.00	14.89	369 5,90,400	122 1,95,200	756 12,09,600
25 Nov	400.80	0.85 ₹ 1,360	0.25 400.00	15.42	348 5,56,800	105 1,68,000	634 10,14,400
24 Nov	403.55	0.65 ₹ 1,040	0.15 240.00	15.75	205 3,28,000	113 1,80,800	528 8,44,800
21 Nov	407.85	0.45 ₹ 720	-0.2 -320.00	15.53	79 1,26,400	11 17,600	416 6,65,600
20 Nov	405.45	0.65 ₹ 1,040	-0.2 -320.00	15.74	238 3,80,800	94 1,50,400	403 6,44,800
19 Nov	403.55	0.85 ₹ 1,360	0.05 80.00	15.88	220 3,52,000	62 99,200	308 4,92,800
18 Nov	405.85	0.8 ₹ 1,280	0 0.00	16.27	144 2,30,400	20 32,000	246 3,93,600
17 Nov	407.10	0.8 ₹ 1,280	0 0.00	16.81	204 3,26,400	110 1,76,000	223 3,56,800
14 Nov	408.15	0.8 ₹ 1,280	-0.15 -240.00	16.65	53 84,800	1 1,600	114 1,82,400
13 Nov	405.70	0.95 ₹ 1,520	0.15 240.00	16.58	7 11,200	4 6,400	113 1,80,800
12 Nov	407.00	0.8 ₹ 1,280	-0.05 -80.00	16.08	13 20,800	6 9,600	109 1,74,400
11 Nov	406.85	0.85 ₹ 1,360	-0.2 -320.00	16.12	8 12,800	2 3,200	104 1,66,400
10 Nov	405.55	1.05 ₹ 1,680	-0.2 -320.00	16.44	66 1,05,600	41 65,600	101 1,61,600
7 Nov	404.05	1.25 ₹ 2,000	0.25 400.00	16.27	50 80,000	18 28,800	59 94,400
6 Nov	407.50	1 ₹ 1,600	-0.05 -80.00	16.65	32 51,200	26 41,600	39 62,400
4 Nov	408.90	1.1 ₹ 1,760	0.3 480.00	16.93	12 19,200	8 12,800	13 20,800
3 Nov	413.95	0.8 ₹ 1,280	-0.4 -640.00	17.20	1 1,600	0 0	6 9,600
24 Oct	416.80	1.2 ₹ 1,920	0 0.00	18.99	1 1,600	0 0	6 9,600
23 Oct	415.95	1.2 ₹ 1,920	-0.3 -480.00	18.43	2 3,200	1 1,600	6 9,600
20 Oct	413.05	1.5 ₹ 2,400	-0.25 -400.00	18.21	3 4,800	-2 -3,200	5 8,000
17 Oct	412.15	1.75 ₹ 2,800	-0.4 -640.00	18.36	3 4,800	-2 -3,200	7 11,200
16 Oct	405.15	2.15 ₹ 3,440	-1.25 -2000.00	17.37	7 11,200	3 4,800	9 14,400
15 Oct	399.90	3.4 ₹ 5,440	-0.1 -160.00	-	1 1,600	0 0	6 9,600
14 Oct	396.80	3.5 ₹ 5,600	0.35 560.00	16.96	1 1,600	0 0	5 8,000
13 Oct	399.25	3.15 ₹ 5,040	-2.45 -3920.00	17.28	5 8,000	4 6,400	4 6,400

For Itc Ltd - strike price 380 expiring on 30DEC2025

Delta for 380 PE is -0.06

Historical price for 380 PE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 16.66, the open interest changed by -27 which decreased total open position to 1133

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 16.72, the open interest changed by -17 which decreased total open position to 1159

On 5 Dec ITC was trading at 404.95. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 15.72, the open interest changed by -119 which decreased total open position to 1172

On 4 Dec ITC was trading at 403.05. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 15.77, the open interest changed by 114 which increased total open position to 1291

On 3 Dec ITC was trading at 400.50. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 16.40, the open interest changed by 67 which increased total open position to 1175

On 2 Dec ITC was trading at 400.95. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 16.94, the open interest changed by 50 which increased total open position to 1091

On 1 Dec ITC was trading at 404.25. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 16.88, the open interest changed by 178 which increased total open position to 1036

On 28 Nov ITC was trading at 404.25. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 14.93, the open interest changed by -83 which decreased total open position to 859

On 27 Nov ITC was trading at 404.30. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 14.62, the open interest changed by 183 which increased total open position to 939

On 26 Nov ITC was trading at 402.30. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 14.89, the open interest changed by 122 which increased total open position to 756

On 25 Nov ITC was trading at 400.80. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 15.42, the open interest changed by 105 which increased total open position to 634

On 24 Nov ITC was trading at 403.55. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 15.75, the open interest changed by 113 which increased total open position to 528

On 21 Nov ITC was trading at 407.85. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 15.53, the open interest changed by 11 which increased total open position to 416

On 20 Nov ITC was trading at 405.45. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 15.74, the open interest changed by 94 which increased total open position to 403

On 19 Nov ITC was trading at 403.55. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 15.88, the open interest changed by 62 which increased total open position to 308

On 18 Nov ITC was trading at 405.85. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 16.27, the open interest changed by 20 which increased total open position to 246

On 17 Nov ITC was trading at 407.10. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 16.81, the open interest changed by 110 which increased total open position to 223

On 14 Nov ITC was trading at 408.15. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 16.65, the open interest changed by 1 which increased total open position to 114

On 13 Nov ITC was trading at 405.70. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 16.58, the open interest changed by 4 which increased total open position to 113

On 12 Nov ITC was trading at 407.00. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 16.08, the open interest changed by 6 which increased total open position to 109

On 11 Nov ITC was trading at 406.85. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 16.12, the open interest changed by 2 which increased total open position to 104

On 10 Nov ITC was trading at 405.55. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 16.44, the open interest changed by 41 which increased total open position to 101

On 7 Nov ITC was trading at 404.05. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 16.27, the open interest changed by 18 which increased total open position to 59

On 6 Nov ITC was trading at 407.50. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 16.65, the open interest changed by 26 which increased total open position to 39

On 4 Nov ITC was trading at 408.90. The strike last trading price was 1.1, which was 0.3 higher than the previous day. The implied volatity was 16.93, the open interest changed by 8 which increased total open position to 13

On 3 Nov ITC was trading at 413.95. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 17.20, the open interest changed by 0 which decreased total open position to 6

On 24 Oct ITC was trading at 416.80. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 18.99, the open interest changed by 0 which decreased total open position to 6

On 23 Oct ITC was trading at 415.95. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 18.43, the open interest changed by 1 which increased total open position to 6

On 20 Oct ITC was trading at 413.05. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 18.21, the open interest changed by -2 which decreased total open position to 5

On 17 Oct ITC was trading at 412.15. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 18.36, the open interest changed by -2 which decreased total open position to 7

On 16 Oct ITC was trading at 405.15. The strike last trading price was 2.15, which was -1.25 lower than the previous day. The implied volatity was 17.37, the open interest changed by 3 which increased total open position to 9

On 15 Oct ITC was trading at 399.90. The strike last trading price was 3.4, 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 6

On 14 Oct ITC was trading at 396.80. The strike last trading price was 3.5, which was 0.35 higher than the previous day. The implied volatity was 16.96, the open interest changed by 0 which decreased total open position to 5

On 13 Oct ITC was trading at 399.25. The strike last trading price was 3.15, which was -2.45 lower than the previous day. The implied volatity was 17.28, the open interest changed by 4 which increased total open position to 4

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