ITC
Itc Ltd
Historical option data for ITC
24 Apr 2026 01:34 PM IST
| ITC 28-Apr-2026 (4d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 302.65 | 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 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 302.45 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 298.45 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 294.85 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 292.85 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 291.70 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 287.70 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 294.70 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 295.70 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 291.25 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 290.45 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 299.95 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 298.00 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 304.05 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 304.85 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 308.25 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 301.45 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 304.10 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 309.00 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 309.05 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 306.00 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 309.70 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 311.50 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 311.95 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 314.90 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 313.60 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 318.30 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 319.75 | 0.6 | 0 | 11.81 | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 390 expiring on 28APR2026
Delta for 390 CE is -
Historical price for 390 CE is as follows
On 24 Apr ITC was trading at 302.65. 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 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, which was 0 lower than the previous day. The implied volatity was 11.81, the open interest changed by 0 which decreased total open position to 0
| ITC 28-Apr-2026 (4d) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0
Theta: -0.67
Gamma: 0.00269
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 302.65 | 88.5 | 3.5 | 146.17 | 39 | -38 | 780 |
| 23 Apr | 305.30 | 85 | 1.7000000000000028 | 114.65 | 40 | -38 | 820 |
| 22 Apr | 305.50 | 83.3 | 3.799999999999997 | 4.71 | 52 | -47 | 863 |
| 21 Apr | 309.65 | 79.5 | -3.25 | 90.02 | 38 | -35 | 911 |
| 20 Apr | 305.00 | 82.75 | 0.7999999999999972 | 60.49 | 2 | 0 | 947 |
| 17 Apr | 306.80 | 81.95 | -3.049999999999997 | 3.49 | 4 | -3 | 948 |
| 16 Apr | 303.40 | 85 | -1.5 | 3.46 | 2 | -1 | 952 |
| 15 Apr | 302.05 | 86.5 | 2.5 | 3.45 | 4 | -2 | 951 |
| 13 Apr | 298.65 | 84 | -2.299999999999997 | - | 0 | 0 | 953 |
| 10 Apr | 304.25 | 84 | -2.299999999999997 | - | 0 | 0 | 953 |
| 9 Apr | 303.00 | 84 | -11.45 | - | 0 | 0 | 953 |
| 8 Apr | 302.45 | 84 | -11.45 | 2.69 | 4 | 1 | 952 |
| 7 Apr | 298.45 | 95.45 | -0.25 | - | 0 | 0 | 951 |
| 6 Apr | 294.85 | 95.45 | -0.25 | 44.52 | 1 | 0 | 950 |
| 2 Apr | 292.85 | 96.7 | -2.35 | - | 505 | 0 | 950 |
| 1 Apr | 291.70 | 96.7 | -2.35 | 47.61 | 505 | -15 | 952 |
| 30 Mar | 287.70 | 99 | 6.55 | 44.74 | 226 | 212 | 966 |
| 27 Mar | 294.70 | 93 | 1.75 | 53.69 | 71 | 66 | 751 |
| 25 Mar | 295.70 | 90.7 | -4.8 | 34.67 | 309 | 302 | 685 |
| 24 Mar | 291.25 | 95.75 | -0.25 | 59.63 | 83 | 71 | 382 |
| 23 Mar | 290.45 | 96 | 9.15 | 44.83 | 27 | 22 | 310 |
| 20 Mar | 299.95 | 87.5 | 0.5 | 49.82 | 187 | 182 | 289 |
| 19 Mar | 298.00 | 87 | 5.6 | 39.74 | 3 | 2 | 106 |
| 18 Mar | 304.05 | 81.4 | -1.6 | - | 0 | 0 | 104 |
| 17 Mar | 304.85 | 81.4 | -1.6 | 37.67 | 2 | 1 | 103 |
| 16 Mar | 308.25 | 83 | 0.15 | 64.79 | 3 | 2 | 101 |
| 13 Mar | 301.45 | 83.8 | 2.9 | 25.79 | 22 | 21 | 98 |
| 12 Mar | 304.10 | 80.9 | 3.6 | 40.68 | 40 | 36 | 76 |
| 11 Mar | 309.00 | 77.2 | 3.45 | 38.59 | 38 | 35 | 39 |
| 10 Mar | 309.05 | 73.75 | 18.35 | - | 0 | 0 | 4 |
| 9 Mar | 306.00 | 73.75 | 18.35 | - | 0 | 0 | 4 |
| 6 Mar | 309.70 | 73.75 | 18.35 | - | 0 | 0 | 4 |
| 5 Mar | 311.50 | 73.75 | 18.35 | - | 1 | 0 | 4 |
| 4 Mar | 311.95 | 73.75 | 18.35 | - | 1 | 0 | 4 |
| 2 Mar | 314.90 | 73.75 | 18.35 | 39.61 | 1 | 0 | 3 |
| 27 Feb | 313.60 | 55.4 | -9.6 | - | 0 | 0 | 3 |
| 26 Feb | 318.30 | 55.4 | -9.6 | - | 1 | 0 | 2 |
| 25 Feb | 319.75 | 65 | -6.15 | 27.06 | 2 | 1 | 1 |
For Itc Ltd - strike price 390 expiring on 28APR2026
Delta for 390 PE is -0.93
Historical price for 390 PE is as follows
On 24 Apr ITC was trading at 302.65. The strike last trading price was 88.5, which was 3.5 higher than the previous day. The implied volatity was 146.17, the open interest changed by -38 which decreased total open position to 780
On 23 Apr ITC was trading at 305.30. The strike last trading price was 85, which was 1.7000000000000028 higher than the previous day. The implied volatity was 114.65, the open interest changed by -38 which decreased total open position to 820
On 22 Apr ITC was trading at 305.50. The strike last trading price was 83.3, which was 3.799999999999997 higher than the previous day. The implied volatity was 4.71, the open interest changed by -47 which decreased total open position to 863
On 21 Apr ITC was trading at 309.65. The strike last trading price was 79.5, which was -3.25 lower than the previous day. The implied volatity was 90.02, the open interest changed by -35 which decreased total open position to 911
On 20 Apr ITC was trading at 305.00. The strike last trading price was 82.75, which was 0.7999999999999972 higher than the previous day. The implied volatity was 60.49, the open interest changed by 0 which decreased total open position to 947
On 17 Apr ITC was trading at 306.80. The strike last trading price was 81.95, which was -3.049999999999997 lower than the previous day. The implied volatity was 3.49, the open interest changed by -3 which decreased total open position to 948
On 16 Apr ITC was trading at 303.40. The strike last trading price was 85, which was -1.5 lower than the previous day. The implied volatity was 3.46, the open interest changed by -1 which decreased total open position to 952
On 15 Apr ITC was trading at 302.05. The strike last trading price was 86.5, which was 2.5 higher than the previous day. The implied volatity was 3.45, the open interest changed by -2 which decreased total open position to 951
On 13 Apr ITC was trading at 298.65. The strike last trading price was 84, which was -2.299999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 953
On 10 Apr ITC was trading at 304.25. The strike last trading price was 84, which was -2.299999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 953
On 9 Apr ITC was trading at 303.00. The strike last trading price was 84, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 953
On 8 Apr ITC was trading at 302.45. The strike last trading price was 84, which was -11.45 lower than the previous day. The implied volatity was 2.69, the open interest changed by 1 which increased total open position to 952
On 7 Apr ITC was trading at 298.45. The strike last trading price was 95.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 951
On 6 Apr ITC was trading at 294.85. The strike last trading price was 95.45, which was -0.25 lower than the previous day. The implied volatity was 44.52, the open interest changed by 0 which decreased total open position to 950
On 2 Apr ITC was trading at 292.85. The strike last trading price was 96.7, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 950
On 1 Apr ITC was trading at 291.70. The strike last trading price was 96.7, which was -2.35 lower than the previous day. The implied volatity was 47.61, the open interest changed by -15 which decreased total open position to 952
On 30 Mar ITC was trading at 287.70. The strike last trading price was 99, which was 6.55 higher than the previous day. The implied volatity was 44.74, the open interest changed by 212 which increased total open position to 966
On 27 Mar ITC was trading at 294.70. The strike last trading price was 93, which was 1.75 higher than the previous day. The implied volatity was 53.69, the open interest changed by 66 which increased total open position to 751
On 25 Mar ITC was trading at 295.70. The strike last trading price was 90.7, which was -4.8 lower than the previous day. The implied volatity was 34.67, the open interest changed by 302 which increased total open position to 685
On 24 Mar ITC was trading at 291.25. The strike last trading price was 95.75, which was -0.25 lower than the previous day. The implied volatity was 59.63, the open interest changed by 71 which increased total open position to 382
On 23 Mar ITC was trading at 290.45. The strike last trading price was 96, which was 9.15 higher than the previous day. The implied volatity was 44.83, the open interest changed by 22 which increased total open position to 310
On 20 Mar ITC was trading at 299.95. The strike last trading price was 87.5, which was 0.5 higher than the previous day. The implied volatity was 49.82, the open interest changed by 182 which increased total open position to 289
On 19 Mar ITC was trading at 298.00. The strike last trading price was 87, which was 5.6 higher than the previous day. The implied volatity was 39.74, the open interest changed by 2 which increased total open position to 106
On 18 Mar ITC was trading at 304.05. The strike last trading price was 81.4, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 17 Mar ITC was trading at 304.85. The strike last trading price was 81.4, which was -1.6 lower than the previous day. The implied volatity was 37.67, the open interest changed by 1 which increased total open position to 103
On 16 Mar ITC was trading at 308.25. The strike last trading price was 83, which was 0.15 higher than the previous day. The implied volatity was 64.79, the open interest changed by 2 which increased total open position to 101
On 13 Mar ITC was trading at 301.45. The strike last trading price was 83.8, which was 2.9 higher than the previous day. The implied volatity was 25.79, the open interest changed by 21 which increased total open position to 98
On 12 Mar ITC was trading at 304.10. The strike last trading price was 80.9, which was 3.6 higher than the previous day. The implied volatity was 40.68, the open interest changed by 36 which increased total open position to 76
On 11 Mar ITC was trading at 309.00. The strike last trading price was 77.2, which was 3.45 higher than the previous day. The implied volatity was 38.59, the open interest changed by 35 which increased total open position to 39
On 10 Mar ITC was trading at 309.05. The strike last trading price was 73.75, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar ITC was trading at 306.00. The strike last trading price was 73.75, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar ITC was trading at 309.70. The strike last trading price was 73.75, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar ITC was trading at 311.50. The strike last trading price was 73.75, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Mar ITC was trading at 311.95. The strike last trading price was 73.75, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar ITC was trading at 314.90. The strike last trading price was 73.75, which was 18.35 higher than the previous day. The implied volatity was 39.61, the open interest changed by 0 which decreased total open position to 3
On 27 Feb ITC was trading at 313.60. The strike last trading price was 55.4, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb ITC was trading at 318.30. The strike last trading price was 55.4, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb ITC was trading at 319.75. The strike last trading price was 65, which was -6.15 lower than the previous day. The implied volatity was 27.06, the open interest changed by 1 which increased total open position to 1
