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 385 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	20 ₹ 32,000	1.6 2560.00	-	0 0	0 0	0 0
8 Dec	402.30	20 ₹ 32,000	1.6 2560.00	-	0 0	0 0	18 28,800
5 Dec	404.95	20 ₹ 32,000	1.6 2560.00	-	0 0	4 6,400	0 0
4 Dec	403.05	20 ₹ 32,000	1.6 2560.00	-	6 9,600	3 4,800	17 27,200
3 Dec	400.50	18.6 ₹ 29,760	-6.95 -11120.00	8.41	23 36,800	8 12,800	10 16,000
2 Dec	400.95	25.55 ₹ 40,880	-3.8 -6080.00	-	0 0	0 0	0 0
1 Dec	404.25	25.55 ₹ 40,880	-3.8 -6080.00	-	0 0	0 0	0 0
28 Nov	404.25	25.55 ₹ 40,880	-3.8 -6080.00	-	0 0	0 0	0 0
27 Nov	404.30	25.55 ₹ 40,880	-3.8 -6080.00	-	0 0	0 0	0 0
26 Nov	402.30	25.55 ₹ 40,880	-3.8 -6080.00	-	0 0	0 0	0 0
25 Nov	400.80	25.55 ₹ 40,880	-3.8 -6080.00	-	0 0	0 0	0 0
24 Nov	403.55	25.55 ₹ 40,880	-3.8 -6080.00	-	0 0	2 3,200	0 0
21 Nov	407.85	25.55 ₹ 40,880	-3.8 -6080.00	-	4 6,400	2 3,200	2 3,200
20 Nov	405.45	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0

19 Nov	403.55	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
18 Nov	405.85	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
17 Nov	407.10	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
14 Nov	408.15	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
13 Nov	405.70	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
12 Nov	407.00	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
11 Nov	406.85	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
10 Nov	405.55	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
7 Nov	404.05	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
6 Nov	407.50	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
4 Nov	408.90	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
3 Nov	413.95	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
31 Oct	420.35	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
24 Oct	416.80	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
23 Oct	415.95	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
20 Oct	413.05	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
17 Oct	412.15	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
16 Oct	405.15	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
15 Oct	399.90	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
14 Oct	396.80	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0
13 Oct	399.25	29.35 ₹ 46,960	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 385 expiring on 30DEC2025

Delta for 385 CE is -

Historical price for 385 CE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 20, which was 1.6 higher 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 20, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec ITC was trading at 404.95. The strike last trading price was 20, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec ITC was trading at 403.05. The strike last trading price was 20, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17

On 3 Dec ITC was trading at 400.50. The strike last trading price was 18.6, which was -6.95 lower than the previous day. The implied volatity was 8.41, the open interest changed by 8 which increased total open position to 10

On 2 Dec ITC was trading at 400.95. The strike last trading price was 25.55, which was -3.8 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 25.55, which was -3.8 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 25.55, which was -3.8 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 25.55, which was -3.8 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 25.55, which was -3.8 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 25.55, which was -3.8 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 25.55, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov ITC was trading at 407.85. The strike last trading price was 25.55, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 20 Nov ITC was trading at 405.45. The strike last trading price was 29.35, 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 29.35, 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 Nov ITC was trading at 405.85. The strike last trading price was 29.35, 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 Nov ITC was trading at 407.10. The strike last trading price was 29.35, 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 Nov ITC was trading at 408.15. The strike last trading price was 29.35, 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 Nov ITC was trading at 405.70. The strike last trading price was 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 31 Oct ITC was trading at 420.35. The strike last trading price was 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 385 PE
Delta: -0.10 Vega: 0.17 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	0.75 ₹ 1,200	0 0.00	15.73	165 2,64,000	-44 -70,400	934 14,94,400
8 Dec	402.30	0.75 ₹ 1,200	0.25 400.00	15.87	219 3,50,400	-14 -22,400	978 15,64,800
5 Dec	404.95	0.45 ₹ 720	-0.25 -400.00	14.51	180 2,88,000	37 59,200	995 15,92,000
4 Dec	403.05	0.6 ₹ 960	-0.55 -880.00	14.62	294 4,70,400	70 1,12,000	961 15,37,600
3 Dec	400.50	1.1 ₹ 1,760	-0.15 -240.00	15.59	622 9,95,200	244 3,90,400	892 14,27,200
2 Dec	400.95	1.15 ₹ 1,840	0.2 320.00	16.13	375 6,00,000	-8 -12,800	648 10,36,800
1 Dec	404.25	0.85 ₹ 1,360	0.2 320.00	15.74	1,198 19,16,800	232 3,71,200	662 10,59,200
28 Nov	404.25	0.6 ₹ 960	-0.05 -80.00	13.95	125 2,00,000	17 27,200	432 6,91,200
27 Nov	404.30	0.6 ₹ 960	-0.25 -400.00	14.10	132 2,11,200	-55 -88,000	413 6,60,800
26 Nov	402.30	0.85 ₹ 1,360	-0.35 -560.00	14.11	265 4,24,000	59 94,400	468 7,48,800
25 Nov	400.80	1.35 ₹ 2,160	0.45 720.00	14.92	418 6,68,800	95 1,52,000	406 6,49,600
24 Nov	403.55	0.85 ₹ 1,360	0.15 240.00	14.46	154 2,46,400	79 1,26,400	310 4,96,000
21 Nov	407.85	0.7 ₹ 1,120	-0.3 -480.00	14.97	65 1,04,000	-3 -4,800	231 3,69,600
20 Nov	405.45	1 ₹ 1,600	-0.2 -320.00	15.23	82 1,31,200	46 73,600	231 3,69,600
19 Nov	403.55	1.2 ₹ 1,920	0 0.00	15.07	97 1,55,200	56 89,600	185 2,96,000
18 Nov	405.85	1.2 ₹ 1,920	0.1 160.00	15.80	63 1,00,800	1 1,600	129 2,06,400
17 Nov	407.10	1.1 ₹ 1,760	-0.05 -80.00	16.02	114 1,82,400	44 70,400	128 2,04,800
14 Nov	408.15	1.15 ₹ 1,840	-0.05 -80.00	16.11	46 73,600	19 30,400	83 1,32,800
13 Nov	405.70	1.2 ₹ 1,920	0 0.00	15.48	1 1,600	0 0	65 1,04,000
12 Nov	407.00	1.2 ₹ 1,920	-0.5 -800.00	15.72	5 8,000	1 1,600	65 1,04,000
11 Nov	406.85	1.7 ₹ 2,720	0.2 320.00	-	0 0	0 0	0 0
10 Nov	405.55	1.7 ₹ 2,720	0.2 320.00	-	0 0	6 9,600	0 0
7 Nov	404.05	1.7 ₹ 2,720	0.2 320.00	15.63	8 12,800	5 8,000	63 1,00,800
6 Nov	407.50	1.5 ₹ 2,400	0 0.00	16.50	14 22,400	4 6,400	54 86,400
4 Nov	408.90	1.5 ₹ 2,400	0.4 640.00	16.40	23 36,800	14 22,400	47 75,200
3 Nov	413.95	1.1 ₹ 1,760	0.25 400.00	16.71	35 56,000	25 40,000	33 52,800
31 Oct	420.35	0.85 ₹ 1,360	-6.15 -9840.00	-	8 12,800	6 9,600	6 9,600
24 Oct	416.80	7 ₹ 11,200	0 0.00	-	0 0	0 0	0 0
23 Oct	415.95	7 ₹ 11,200	0 0.00	-	0 0	0 0	0 0
20 Oct	413.05	7 ₹ 11,200	0 0.00	-	0 0	0 0	0 0
17 Oct	412.15	7 ₹ 11,200	0 0.00	-	0 0	0 0	0 0
16 Oct	405.15	7 ₹ 11,200	0 0.00	-	0 0	0 0	0 0
15 Oct	399.90	7 ₹ 11,200	0 0.00	-	0 0	0 0	0 0
14 Oct	396.80	7 ₹ 11,200	0 0.00	-	0 0	0 0	0 0
13 Oct	399.25	7 ₹ 11,200	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 385 expiring on 30DEC2025

Delta for 385 PE is -0.10

Historical price for 385 PE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 15.73, the open interest changed by -44 which decreased total open position to 934

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 15.87, the open interest changed by -14 which decreased total open position to 978

On 5 Dec ITC was trading at 404.95. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 14.51, the open interest changed by 37 which increased total open position to 995

On 4 Dec ITC was trading at 403.05. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 14.62, the open interest changed by 70 which increased total open position to 961

On 3 Dec ITC was trading at 400.50. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 15.59, the open interest changed by 244 which increased total open position to 892

On 2 Dec ITC was trading at 400.95. The strike last trading price was 1.15, which was 0.2 higher than the previous day. The implied volatity was 16.13, the open interest changed by -8 which decreased total open position to 648

On 1 Dec ITC was trading at 404.25. The strike last trading price was 0.85, which was 0.2 higher than the previous day. The implied volatity was 15.74, the open interest changed by 232 which increased total open position to 662

On 28 Nov ITC was trading at 404.25. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 13.95, the open interest changed by 17 which increased total open position to 432

On 27 Nov ITC was trading at 404.30. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 14.10, the open interest changed by -55 which decreased total open position to 413

On 26 Nov ITC was trading at 402.30. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 14.11, the open interest changed by 59 which increased total open position to 468

On 25 Nov ITC was trading at 400.80. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was 14.92, the open interest changed by 95 which increased total open position to 406

On 24 Nov ITC was trading at 403.55. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 14.46, the open interest changed by 79 which increased total open position to 310

On 21 Nov ITC was trading at 407.85. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 14.97, the open interest changed by -3 which decreased total open position to 231

On 20 Nov ITC was trading at 405.45. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 15.23, the open interest changed by 46 which increased total open position to 231

On 19 Nov ITC was trading at 403.55. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 15.07, the open interest changed by 56 which increased total open position to 185

On 18 Nov ITC was trading at 405.85. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 15.80, the open interest changed by 1 which increased total open position to 129

On 17 Nov ITC was trading at 407.10. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 16.02, the open interest changed by 44 which increased total open position to 128

On 14 Nov ITC was trading at 408.15. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 16.11, the open interest changed by 19 which increased total open position to 83

On 13 Nov ITC was trading at 405.70. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 15.48, the open interest changed by 0 which decreased total open position to 65

On 12 Nov ITC was trading at 407.00. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 15.72, the open interest changed by 1 which increased total open position to 65

On 11 Nov ITC was trading at 406.85. The strike last trading price was 1.7, which was 0.2 higher 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 1.7, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 7 Nov ITC was trading at 404.05. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 15.63, the open interest changed by 5 which increased total open position to 63

On 6 Nov ITC was trading at 407.50. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 16.50, the open interest changed by 4 which increased total open position to 54

On 4 Nov ITC was trading at 408.90. The strike last trading price was 1.5, which was 0.4 higher than the previous day. The implied volatity was 16.40, the open interest changed by 14 which increased total open position to 47

On 3 Nov ITC was trading at 413.95. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 16.71, the open interest changed by 25 which increased total open position to 33

On 31 Oct ITC was trading at 420.35. The strike last trading price was 0.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 24 Oct ITC was trading at 416.80. The strike last trading price was 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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

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