Historical option data for ITC
26 May 2026 04:10 PM IST
| ITC 26-May-2026 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 301.65 | 0.05 | 0.05 | - | 57 | 0 | 623 | |||||||||
| 25 May | 303.95 | 0.05 | 0.05 | - | 57 | 0 | 623 | |||||||||
| 22 May | 301.70 | 0.05 | 0.05 | 69.1 | 57 | 0 | 623 | |||||||||
| 21 May | 308.05 | 0.05 | 0.05 | 69.1 | 57 | -2 | 626 | |||||||||
| 20 May | 307.55 | 0.05 | 0.05 | 62.28 | 1 | -1 | 628 | |||||||||
| 19 May | 310.30 | 0.05 | 0.05 | 56.23 | 46 | -25 | 629 | |||||||||
| 18 May | 310.15 | 0.05 | 0.05 | 53.67 | 25 | -1 | 654 | |||||||||
| 15 May | 309.45 | 0.05 | 0.05 | 45.15 | 74 | -13 | 655 | |||||||||
| 14 May | 307.20 | 0.1 | 0.1 | 47.93 | 21 | 16 | 668 | |||||||||
| 13 May | 304.45 | 0.05 | 0.05 | 0 | 12 | 9 | 652 | |||||||||
| 12 May | 300.70 | 0.1 | 0.1 | 0 | 195 | -30 | 632 | |||||||||
| 11 May | 305.85 | 0.1 | 0.1 (0.00%) | 0 | 36 | 31 | 662 | |||||||||
| 8 May | 307.45 | 0.1 | 0 (0.00%) | 39.61 | 73 | 3 | 631 | |||||||||
| 7 May | 307.40 | 0.1 | 0 (0.00%) | 38.88 | 40 | -5 | 662 | |||||||||
| 6 May | 310.70 | 0.1 | -0.05 (-33.33%) | 35.91 | 16 | -1 | 673 | |||||||||
| 5 May | 311.45 | 0.15 | 0 (0.00%) | 36.79 | 34 | 7 | 672 | |||||||||
| 4 May | 311.10 | 0.1 | -0.1 (-50.00%) | 34.28 | 189 | 36 | 661 | |||||||||
| 30 Apr | 314.90 | 0.2 | 0 (0.00%) | 32.67 | 189 | 18 | 643 | |||||||||
| 29 Apr | 316.25 | 0.2 | 0 (0.00%) | 31.47 | 598 | 114 | 625 | |||||||||
| 28 Apr | 304.45 | 0.2 | 0 (0.00%) | 36.27 | 27 | 1 | 510 | |||||||||
| 27 Apr | 303.85 | 0.2 | -0.05 (-20.00%) | 36.11 | 62 | 13 | 507 | |||||||||
| 24 Apr | 301.60 | 0.25 | -0.05 (-16.67%) | 36.47 | 23 | 18 | 492 | |||||||||
| 23 Apr | 305.30 | 0.3 | -0.05 (-14.29%) | 35.38 | 11 | 0 | 471 | |||||||||
| 22 Apr | 305.50 | 0.35 | 0.05 (16.67%) | 35.47 | 25 | 10 | 470 | |||||||||
| 21 Apr | 309.65 | 0.3 | -0.05 (-14.29%) | 32.89 | 12 | 6 | 460 | |||||||||
| 20 Apr | 305.00 | 0.35 | 0 (0.00%) | 34.61 | 356 | 275 | 424 | |||||||||
| 17 Apr | 306.80 | 0.35 | 0.1 (40.00%) | 32.51 | 157 | 133 | 148 | |||||||||
| 16 Apr | 303.40 | 0.25 | 0 (0.00%) | 32.23 | 2 | 0 | 16 | |||||||||
| 15 Apr | 302.05 | 0.25 | -0.1 (-28.57%) | 31.66 | 1 | 0 | 15 | |||||||||
| 13 Apr | 298.65 | 0.35 | 0.25 (250.00%) | - | 0 | 0 | 15 | |||||||||
| 10 Apr | 304.25 | 0.35 | 0.25 (250.00%) | - | 0 | 0 | 15 | |||||||||
| 9 Apr | 303.00 | 0.35 | 0.05 (16.67%) | 30.59 | 1 | 0 | 15 | |||||||||
| 8 Apr | 302.45 | 0.3 | -0.1 (-25.00%) | 29.62 | 4 | 3 | 14 | |||||||||
| 7 Apr | 298.45 | 0.4 | -0.05 (-11.11%) | 32.08 | 1 | 0 | 10 | |||||||||
| 6 Apr | 294.85 | 0.45 | 0 (0.00%) | 34.08 | 7 | 0 | 3 | |||||||||
| 2 Apr | 292.85 | 0.45 | -0.05 (-10.00%) | 33.64 | 1 | 0 | 3 | |||||||||
| 1 Apr | 291.70 | 0.5 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 30 Mar | 287.70 | 0.5 | 0 (0.00%) | 34.94 | 1 | 0 | 2 | |||||||||
| 27 Mar | 294.70 | 0.5 | 0 (0.00%) | 31.46 | 1 | 0 | 1 | |||||||||
| 25 Mar | 295.70 | 0.5 | -2.05 (-80.39%) | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 291.25 | 0.5 | -2.05 (-80.39%) | - | 0 | 0 | 1 | |||||||||
For Itc Ltd - strike price 380 expiring on 26MAY2026
Delta for 380 CE is -
Historical price for 380 CE is as follows
On 26 May ITC was trading at 301.65. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 623
On 25 May ITC was trading at 303.95. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 623
On 22 May ITC was trading at 301.70. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 69.1, the open interest changed by 0 which decreased total open position to 623
On 21 May ITC was trading at 308.05. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 69.1, the open interest changed by -2 which decreased total open position to 626
On 20 May ITC was trading at 307.55. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 62.28, the open interest changed by -1 which decreased total open position to 628
On 19 May ITC was trading at 310.30. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 56.23, the open interest changed by -25 which decreased total open position to 629
On 18 May ITC was trading at 310.15. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 53.67, the open interest changed by -1 which decreased total open position to 654
On 15 May ITC was trading at 309.45. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 45.15, the open interest changed by -13 which decreased total open position to 655
On 14 May ITC was trading at 307.20. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 47.93, the open interest changed by 16 which increased total open position to 668
On 13 May ITC was trading at 304.45. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 652
On 12 May ITC was trading at 300.70. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by -30 which decreased total open position to 632
On 11 May ITC was trading at 305.85. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 662
On 8 May ITC was trading at 307.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 39.61, the open interest changed by 3 which increased total open position to 631
On 7 May ITC was trading at 307.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 38.88, the open interest changed by -5 which decreased total open position to 662
On 6 May ITC was trading at 310.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 35.91, the open interest changed by -1 which decreased total open position to 673
On 5 May ITC was trading at 311.45. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 36.79, the open interest changed by 7 which increased total open position to 672
On 4 May ITC was trading at 311.10. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 34.28, the open interest changed by 36 which increased total open position to 661
On 30 Apr ITC was trading at 314.90. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 32.67, the open interest changed by 18 which increased total open position to 643
On 29 Apr ITC was trading at 316.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 31.47, the open interest changed by 114 which increased total open position to 625
On 28 Apr ITC was trading at 304.45. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 36.27, the open interest changed by 1 which increased total open position to 510
On 27 Apr ITC was trading at 303.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.11, the open interest changed by 13 which increased total open position to 507
On 24 Apr ITC was trading at 301.60. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 36.47, the open interest changed by 18 which increased total open position to 492
On 23 Apr ITC was trading at 305.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 471
On 22 Apr ITC was trading at 305.50. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 35.47, the open interest changed by 10 which increased total open position to 470
On 21 Apr ITC was trading at 309.65. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 32.89, the open interest changed by 6 which increased total open position to 460
On 20 Apr ITC was trading at 305.00. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 34.61, the open interest changed by 275 which increased total open position to 424
On 17 Apr ITC was trading at 306.80. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 32.51, the open interest changed by 133 which increased total open position to 148
On 16 Apr ITC was trading at 303.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 16
On 15 Apr ITC was trading at 302.05. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 31.66, the open interest changed by 0 which decreased total open position to 15
On 13 Apr ITC was trading at 298.65. The strike last trading price was 0.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Apr ITC was trading at 304.25. The strike last trading price was 0.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 Apr ITC was trading at 303.00. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 15
On 8 Apr ITC was trading at 302.45. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 29.62, the open interest changed by 3 which increased total open position to 14
On 7 Apr ITC was trading at 298.45. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 10
On 6 Apr ITC was trading at 294.85. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 3
On 2 Apr ITC was trading at 292.85. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 33.64, the open interest changed by 0 which decreased total open position to 3
On 1 Apr ITC was trading at 291.70. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar ITC was trading at 287.70. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 34.94, the open interest changed by 0 which decreased total open position to 2
On 27 Mar ITC was trading at 294.70. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 31.46, the open interest changed by 0 which decreased total open position to 1
On 25 Mar ITC was trading at 295.70. The strike last trading price was 0.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar ITC was trading at 291.25. The strike last trading price was 0.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| ITC 26-May-2026 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 301.65 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 303.95 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 301.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 308.05 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 307.55 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 310.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 310.15 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 309.45 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 307.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 304.45 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 300.70 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 305.85 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 307.45 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 307.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 310.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 311.45 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 311.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 314.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 316.25 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 304.45 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 303.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 301.60 | 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 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 303.00 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 302.45 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 298.45 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 294.85 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 292.85 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 291.70 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 287.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 294.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 295.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 291.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Itc Ltd - strike price 380 expiring on 26MAY2026
Delta for 380 PE is -
Historical price for 380 PE is as follows
On 26 May ITC was trading at 301.65. 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 25 May ITC was trading at 303.95. 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 May ITC was trading at 301.70. 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 May ITC was trading at 308.05. 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 20 May ITC was trading at 307.55. 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 19 May ITC was trading at 310.30. 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 18 May ITC was trading at 310.15. 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 May ITC was trading at 309.45. 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 14 May ITC was trading at 307.20. 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 May ITC was trading at 304.45. 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 12 May ITC was trading at 300.70. 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 11 May ITC was trading at 305.85. 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 8 May ITC was trading at 307.45. 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 7 May ITC was trading at 307.40. 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 6 May ITC was trading at 310.70. 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 5 May ITC was trading at 311.45. 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 4 May ITC was trading at 311.10. 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 30 Apr ITC was trading at 314.90. 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 29 Apr ITC was trading at 316.25. 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 28 Apr ITC was trading at 304.45. 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 27 Apr ITC was trading at 303.85. 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 24 Apr ITC was trading at 301.60. 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 30 Mar ITC was trading at 287.70. 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 27 Mar ITC was trading at 294.70. 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 25 Mar ITC was trading at 295.70. 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 24 Mar ITC was trading at 291.25. 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
