ITC

Itc Ltd

400.1 -2.80 (-0.69%)

L: 399.85 H: 404

Back to Option Chain

Historical option data for ITC
12 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 432.5 CE
Delta: 0.03 Vega: 0.07 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	400.10	0.2 ₹ 320	-0.05 -80.00	17.36	6 9,600	1 1,600	182 2,91,200
11 Dec	402.90	0.25 ₹ 400	-0.25 -400.00	16.37	38 60,800	0 0	182 2,91,200
10 Dec	403.15	0.5 ₹ 800	0.2 320.00	18.30	6 9,600	0 0	176 2,81,600
9 Dec	401.05	0.3 ₹ 480	0 0.00	16.88	17 27,200	-2 -3,200	179 2,86,400
8 Dec	402.30	0.3 ₹ 480	-0.05 -80.00	16.08	57 91,200	-3 -4,800	175 2,80,000
5 Dec	404.95	0.35 ₹ 560	-0.05 -80.00	-	0 0	-11 -17,600	0 0
4 Dec	403.05	0.35 ₹ 560	-0.05 -80.00	14.48	34 54,400	-11 -17,600	178 2,84,800
3 Dec	400.50	0.4 ₹ 640	-0.05 -80.00	-	0 0	9 14,400	0 0
2 Dec	400.95	0.4 ₹ 640	-0.05 -80.00	14.95	29 46,400	8 12,800	188 3,00,800
1 Dec	404.25	0.45 ₹ 720	0 0.00	13.95	125 2,00,000	70 1,12,000	181 2,89,600
28 Nov	404.25	0.45 ₹ 720	-0.05 -80.00	13.04	38 60,800	1 1,600	116 1,85,600
27 Nov	404.30	0.45 ₹ 720	-0.05 -80.00	12.49	16 25,600	-1 -1,600	116 1,85,600
26 Nov	402.30	0.5 ₹ 800	-0.25 -400.00	13.60	87 1,39,200	63 1,00,800	115 1,84,000
25 Nov	400.80	0.75 ₹ 1,200	-0.1 -160.00	15.67	16 25,600	3 4,800	51 81,600
24 Nov	403.55	0.8 ₹ 1,280	-0.45 -720.00	13.97	69 1,10,400	-24 -38,400	48 76,800
21 Nov	407.85	1.25 ₹ 2,000	0 0.00	13.28	16 25,600	13 20,800	72 1,15,200
20 Nov	405.45	1.25 ₹ 2,000	-0.05 -80.00	14.17	44 70,400	22 35,200	59 94,400
19 Nov	403.55	1.3 ₹ 2,080	-0.35 -560.00	14.99	17 27,200	1 1,600	36 57,600
18 Nov	405.85	1.65 ₹ 2,640	-0.5 -800.00	14.96	26 41,600	16 25,600	32 51,200
17 Nov	407.10	2.15 ₹ 3,440	0 0.00	15.27	4 6,400	3 4,800	16 25,600
14 Nov	408.15	2.15 ₹ 3,440	-0.65 -1040.00	14.24	12 19,200	9 14,400	11 17,600
13 Nov	405.70	2.8 ₹ 4,480	-1.2 -1920.00	-	0 0	0 0	0 0

12 Nov	407.00	2.8 ₹ 4,480	-1.2 -1920.00	-	0 0	0 0	0 0
11 Nov	406.85	2.8 ₹ 4,480	-1.2 -1920.00	-	0 0	0 0	0 0
10 Nov	405.55	2.8 ₹ 4,480	-1.2 -1920.00	-	0 0	0 0	0 0
7 Nov	404.05	2.8 ₹ 4,480	-1.2 -1920.00	16.38	1 1,600	0 0	2 3,200
6 Nov	407.50	4 ₹ 6,400	-1.45 -2320.00	-	0 0	1 1,600	0 0
4 Nov	408.90	4 ₹ 6,400	-1.45 -2320.00	15.94	1 1,600	0 0	1 1,600
3 Nov	413.95	5.45 ₹ 8,720	-3.95 -6320.00	-	0 0	1 1,600	0 0
31 Oct	420.35	5.45 ₹ 8,720	-3.95 -6320.00	-	2 3,200	1 1,600	1 1,600
30 Oct	418.75	9.4 ₹ 15,040	0 0.00	1.14	0 0	0 0	0 0
29 Oct	421.60	9.4 ₹ 15,040	0 0.00	0.66	0 0	0 0	0 0

For Itc Ltd - strike price 432.5 expiring on 30DEC2025

Delta for 432.5 CE is 0.03

Historical price for 432.5 CE is as follows

On 12 Dec ITC was trading at 400.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 17.36, the open interest changed by 1 which increased total open position to 182

On 11 Dec ITC was trading at 402.90. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 16.37, the open interest changed by 0 which decreased total open position to 182

On 10 Dec ITC was trading at 403.15. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 18.30, the open interest changed by 0 which decreased total open position to 176

On 9 Dec ITC was trading at 401.05. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 16.88, the open interest changed by -2 which decreased total open position to 179

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 16.08, the open interest changed by -3 which decreased total open position to 175

On 5 Dec ITC was trading at 404.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 4 Dec ITC was trading at 403.05. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 14.48, the open interest changed by -11 which decreased total open position to 178

On 3 Dec ITC was trading at 400.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 2 Dec ITC was trading at 400.95. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 14.95, the open interest changed by 8 which increased total open position to 188

On 1 Dec ITC was trading at 404.25. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 13.95, the open interest changed by 70 which increased total open position to 181

On 28 Nov ITC was trading at 404.25. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 13.04, the open interest changed by 1 which increased total open position to 116

On 27 Nov ITC was trading at 404.30. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 12.49, the open interest changed by -1 which decreased total open position to 116

On 26 Nov ITC was trading at 402.30. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 13.60, the open interest changed by 63 which increased total open position to 115

On 25 Nov ITC was trading at 400.80. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 15.67, the open interest changed by 3 which increased total open position to 51

On 24 Nov ITC was trading at 403.55. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 13.97, the open interest changed by -24 which decreased total open position to 48

On 21 Nov ITC was trading at 407.85. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 13.28, the open interest changed by 13 which increased total open position to 72

On 20 Nov ITC was trading at 405.45. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 14.17, the open interest changed by 22 which increased total open position to 59

On 19 Nov ITC was trading at 403.55. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 14.99, the open interest changed by 1 which increased total open position to 36

On 18 Nov ITC was trading at 405.85. The strike last trading price was 1.65, which was -0.5 lower than the previous day. The implied volatity was 14.96, the open interest changed by 16 which increased total open position to 32

On 17 Nov ITC was trading at 407.10. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 15.27, the open interest changed by 3 which increased total open position to 16

On 14 Nov ITC was trading at 408.15. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 14.24, the open interest changed by 9 which increased total open position to 11

On 13 Nov ITC was trading at 405.70. The strike last trading price was 2.8, which was -1.2 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 2.8, which was -1.2 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 2.8, which was -1.2 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 2.8, which was -1.2 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 2.8, which was -1.2 lower than the previous day. The implied volatity was 16.38, the open interest changed by 0 which decreased total open position to 2

On 6 Nov ITC was trading at 407.50. The strike last trading price was 4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov ITC was trading at 408.90. The strike last trading price was 4, which was -1.45 lower than the previous day. The implied volatity was 15.94, the open interest changed by 0 which decreased total open position to 1

On 3 Nov ITC was trading at 413.95. The strike last trading price was 5.45, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct ITC was trading at 420.35. The strike last trading price was 5.45, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct ITC was trading at 418.75. The strike last trading price was 9.4, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ITC was trading at 421.60. The strike last trading price was 9.4, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

ITC 30DEC2025 432.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	400.10	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	6 9,600
11 Dec	402.90	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	6 9,600
10 Dec	403.15	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	6 9,600
9 Dec	401.05	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	0 0
8 Dec	402.30	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	6 9,600
5 Dec	404.95	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	0 0
4 Dec	403.05	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	0 0
3 Dec	400.50	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	0 0
2 Dec	400.95	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	0 0
1 Dec	404.25	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	0 0
28 Nov	404.25	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	0 0
27 Nov	404.30	25.75 ₹ 41,200	2.5 4000.00	-	0 0	0 0	0 0
26 Nov	402.30	25.75 ₹ 41,200	2.5 4000.00	-	0 0	5 8,000	0 0
25 Nov	400.80	25.75 ₹ 41,200	2.5 4000.00	-	5 8,000	3 4,800	4 6,400
24 Nov	403.55	23.25 ₹ 37,200	3.75 6000.00	-	0 0	0 0	0 0
21 Nov	407.85	23.25 ₹ 37,200	3.75 6000.00	-	0 0	0 0	0 0
20 Nov	405.45	23.25 ₹ 37,200	3.75 6000.00	-	0 0	0 0	0 0
19 Nov	403.55	23.25 ₹ 37,200	3.75 6000.00	-	0 0	0 0	0 0
18 Nov	405.85	23.25 ₹ 37,200	3.75 6000.00	-	0 0	1 1,600	0 0
17 Nov	407.10	23.25 ₹ 37,200	3.75 6000.00	18.16	1 1,600	0 0	0 0
14 Nov	408.15	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
13 Nov	405.70	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
12 Nov	407.00	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
11 Nov	406.85	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
10 Nov	405.55	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
7 Nov	404.05	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
6 Nov	407.50	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
4 Nov	408.90	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
3 Nov	413.95	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
31 Oct	420.35	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
30 Oct	418.75	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0
29 Oct	421.60	19.5 ₹ 31,200	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 432.5 expiring on 30DEC2025

Delta for 432.5 PE is -

Historical price for 432.5 PE is as follows

On 12 Dec ITC was trading at 400.10. The strike last trading price was 25.75, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec ITC was trading at 402.90. The strike last trading price was 25.75, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec ITC was trading at 403.15. The strike last trading price was 25.75, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec ITC was trading at 401.05. The strike last trading price was 25.75, which was 2.5 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 25.75, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec ITC was trading at 404.95. The strike last trading price was 25.75, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ITC was trading at 403.05. The strike last trading price was 25.75, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ITC was trading at 400.50. The strike last trading price was 25.75, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ITC was trading at 400.95. The strike last trading price was 25.75, which was 2.5 higher 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 25.75, which was 2.5 higher 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 25.75, which was 2.5 higher 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 25.75, which was 2.5 higher 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 25.75, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov ITC was trading at 400.80. The strike last trading price was 25.75, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 24 Nov ITC was trading at 403.55. The strike last trading price was 23.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ITC was trading at 407.85. The strike last trading price was 23.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ITC was trading at 405.45. The strike last trading price was 23.25, which was 3.75 higher 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 23.25, which was 3.75 higher 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 23.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov ITC was trading at 407.10. The strike last trading price was 23.25, which was 3.75 higher than the previous day. The implied volatity was 18.16, 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 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ITC was trading at 405.70. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ITC was trading at 407.00. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ITC was trading at 406.85. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ITC was trading at 405.55. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ITC was trading at 404.05. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ITC was trading at 407.50. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ITC was trading at 408.90. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ITC was trading at 413.95. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ITC was trading at 420.35. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ITC was trading at 418.75. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ITC was trading at 421.60. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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