ITC
Itc Ltd
Historical option data for ITC
24 Apr 2026 01:31 PM IST
| ITC 28-Apr-2026 (4d) 385 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 302.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 305.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 305.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 309.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 305.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 306.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 303.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 302.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 298.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 304.25 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 303.00 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 302.45 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 298.45 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 294.85 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 292.85 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 291.70 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 287.70 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 294.70 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 295.70 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 291.25 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 290.45 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 299.95 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 298.00 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 304.05 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 304.85 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 308.25 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 301.45 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 304.10 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 309.00 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 309.05 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 306.00 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 309.70 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 311.50 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 311.95 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 314.90 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 313.60 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 318.30 | 0.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 319.75 | 0.8 | 0 | 11.15 | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 385 expiring on 28APR2026
Delta for 385 CE is -
Historical price for 385 CE is as follows
On 24 Apr ITC was trading at 302.85. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 0.8, 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 9 Apr ITC was trading at 303.00. The strike last trading price was 0.8, 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 0.8, 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 0.8, 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 0.8, 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 0.8, 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 0.8, 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 0.8, 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 27 Mar ITC was trading at 294.70. The strike last trading price was 0.8, 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 25 Mar ITC was trading at 295.70. The strike last trading price was 0.8, 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 24 Mar ITC was trading at 291.25. The strike last trading price was 0.8, 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 23 Mar ITC was trading at 290.45. The strike last trading price was 0.8, 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 20 Mar ITC was trading at 299.95. The strike last trading price was 0.8, 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 19 Mar ITC was trading at 298.00. The strike last trading price was 0.8, 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 18 Mar ITC was trading at 304.05. The strike last trading price was 0.8, 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 17 Mar ITC was trading at 304.85. The strike last trading price was 0.8, 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 16 Mar ITC was trading at 308.25. The strike last trading price was 0.8, 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 13 Mar ITC was trading at 301.45. The strike last trading price was 0.8, 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 12 Mar ITC was trading at 304.10. The strike last trading price was 0.8, 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 11 Mar ITC was trading at 309.00. The strike last trading price was 0.8, 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 10 Mar ITC was trading at 309.05. The strike last trading price was 0.8, 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 9 Mar ITC was trading at 306.00. The strike last trading price was 0.8, 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 Mar ITC was trading at 309.70. The strike last trading price was 0.8, 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 5 Mar ITC was trading at 311.50. The strike last trading price was 0.8, 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 4 Mar ITC was trading at 311.95. The strike last trading price was 0.8, 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 Mar ITC was trading at 314.90. The strike last trading price was 0.8, 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 27 Feb ITC was trading at 313.60. The strike last trading price was 0.8, 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 26 Feb ITC was trading at 318.30. The strike last trading price was 0.8, 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 25 Feb ITC was trading at 319.75. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 11.15, the open interest changed by 0 which decreased total open position to 0
| ITC 28-Apr-2026 (4d) 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 302.85 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 305.30 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 305.50 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 309.65 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 305.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 306.80 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 303.40 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 302.05 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 298.65 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 304.25 | 66.4 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 303.00 | 66.4 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 302.45 | 66.4 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 298.45 | 66.4 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 294.85 | 66.4 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 292.85 | 66.4 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 291.70 | 66.4 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 287.70 | 66.4 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 294.70 | 66.4 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 295.70 | 66.4 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 291.25 | 66.4 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 290.45 | 66.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 299.95 | 66.4 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 298.00 | 66.4 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 304.05 | 66.4 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 304.85 | 66.4 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 308.25 | 66.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 301.45 | 66.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 304.10 | 66.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 309.00 | 66.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 309.05 | 66.4 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 306.00 | 66.4 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 309.70 | 66.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 311.50 | 66.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 311.95 | 66.4 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 314.90 | 66.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 313.60 | 66.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 318.30 | 66.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 319.75 | 66.4 | 0 | - | 0 | 0 | 0 |
For Itc Ltd - strike price 385 expiring on 28APR2026
Delta for 385 PE is -
Historical price for 385 PE is as follows
On 24 Apr ITC was trading at 302.85. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 Mar ITC was trading at 290.45. The strike last trading price was 66.4, 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 Mar ITC was trading at 299.95. The strike last trading price was 66.4, 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 Mar ITC was trading at 298.00. The strike last trading price was 66.4, 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 Mar ITC was trading at 304.05. The strike last trading price was 66.4, 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 Mar ITC was trading at 304.85. The strike last trading price was 66.4, 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 Mar ITC was trading at 308.25. The strike last trading price was 66.4, 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 Mar ITC was trading at 301.45. The strike last trading price was 66.4, 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 Mar ITC was trading at 304.10. The strike last trading price was 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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
