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 460 CE
Delta: 0.01 Vega: 0.03 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	0.1 ₹ 160	-0.05 -80.00	24.09	1 1,600	0 0	241 3,85,600
8 Dec	402.30	0.15 ₹ 240	0.05 80.00	24.53	9 14,400	1 1,600	243 3,88,800
5 Dec	404.95	0.1 ₹ 160	0 0.00	20.50	4 6,400	0 0	242 3,87,200
4 Dec	403.05	0.1 ₹ 160	-0.05 -80.00	20.73	14 22,400	-4 -6,400	242 3,87,200
3 Dec	400.50	0.15 ₹ 240	0 0.00	22.44	8 12,800	-5 -8,000	246 3,93,600
2 Dec	400.95	0.15 ₹ 240	0 0.00	21.59	2 3,200	0 0	252 4,03,200
1 Dec	404.25	0.15 ₹ 240	0 0.00	20.18	48 76,800	-13 -20,800	253 4,04,800
28 Nov	404.25	0.15 ₹ 240	0 0.00	19.17	10 16,000	7 11,200	265 4,24,000
27 Nov	404.30	0.15 ₹ 240	0 0.00	18.62	17 27,200	7 11,200	258 4,12,800
26 Nov	402.30	0.15 ₹ 240	0 0.00	19.12	73 1,16,800	27 43,200	251 4,01,600
25 Nov	400.80	0.15 ₹ 240	-0.1 -160.00	19.49	47 75,200	-1 -1,600	224 3,58,400
24 Nov	403.55	0.25 ₹ 400	-0.05 -80.00	19.51	21 33,600	12 19,200	224 3,58,400
21 Nov	407.85	0.3 ₹ 480	-0.05 -80.00	17.87	27 43,200	7 11,200	211 3,37,600
20 Nov	405.45	0.35 ₹ 560	0 0.00	18.90	70 1,12,000	-11 -17,600	202 3,23,200
19 Nov	403.55	0.35 ₹ 560	-0.1 -160.00	19.25	8 12,800	2 3,200	213 3,40,800
18 Nov	405.85	0.45 ₹ 720	-0.1 -160.00	19.20	30 48,000	5 8,000	211 3,37,600
17 Nov	407.10	0.55 ₹ 880	-0.1 -160.00	19.20	10 16,000	7 11,200	206 3,29,600

14 Nov	408.15	0.65 ₹ 1,040	0.05 80.00	18.69	15 24,000	7 11,200	199 3,18,400
13 Nov	405.70	0.6 ₹ 960	0.05 80.00	18.98	1 1,600	0 0	191 3,05,600
12 Nov	407.00	0.55 ₹ 880	-0.1 -160.00	17.89	19 30,400	5 8,000	193 3,08,800
11 Nov	406.85	0.65 ₹ 1,040	-0.1 -160.00	18.35	12 19,200	1 1,600	187 2,99,200
10 Nov	405.55	0.75 ₹ 1,200	-0.05 -80.00	-	0 0	0 0	0 0
7 Nov	404.05	0.75 ₹ 1,200	-0.05 -80.00	18.96	9 14,400	0 0	186 2,97,600
6 Nov	407.50	0.8 ₹ 1,280	-0.1 -160.00	17.66	27 43,200	7 11,200	187 2,99,200
4 Nov	408.90	0.9 ₹ 1,440	-0.25 -400.00	17.64	38 60,800	10 16,000	180 2,88,000
3 Nov	413.95	1.15 ₹ 1,840	-0.6 -960.00	16.73	38 60,800	2 3,200	169 2,70,400
31 Oct	420.35	1.75 ₹ 2,800	-0.15 -240.00	-	302 4,83,200	90 1,44,000	166 2,65,600
30 Oct	418.75	1.9 ₹ 3,040	-0.2 -320.00	16.44	72 1,15,200	34 54,400	74 1,18,400
29 Oct	421.60	2.1 ₹ 3,360	-0.35 -560.00	15.88	43 68,800	39 62,400	39 62,400

For Itc Ltd - strike price 460 expiring on 30DEC2025

Delta for 460 CE is 0.01

Historical price for 460 CE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 241

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 243

On 5 Dec ITC was trading at 404.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 20.50, the open interest changed by 0 which decreased total open position to 242

On 4 Dec ITC was trading at 403.05. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 20.73, the open interest changed by -4 which decreased total open position to 242

On 3 Dec ITC was trading at 400.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 22.44, the open interest changed by -5 which decreased total open position to 246

On 2 Dec ITC was trading at 400.95. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 21.59, the open interest changed by 0 which decreased total open position to 252

On 1 Dec ITC was trading at 404.25. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 20.18, the open interest changed by -13 which decreased total open position to 253

On 28 Nov ITC was trading at 404.25. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 19.17, the open interest changed by 7 which increased total open position to 265

On 27 Nov ITC was trading at 404.30. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 18.62, the open interest changed by 7 which increased total open position to 258

On 26 Nov ITC was trading at 402.30. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 19.12, the open interest changed by 27 which increased total open position to 251

On 25 Nov ITC was trading at 400.80. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 19.49, the open interest changed by -1 which decreased total open position to 224

On 24 Nov ITC was trading at 403.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 19.51, the open interest changed by 12 which increased total open position to 224

On 21 Nov ITC was trading at 407.85. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 17.87, the open interest changed by 7 which increased total open position to 211

On 20 Nov ITC was trading at 405.45. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 18.90, the open interest changed by -11 which decreased total open position to 202

On 19 Nov ITC was trading at 403.55. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 19.25, the open interest changed by 2 which increased total open position to 213

On 18 Nov ITC was trading at 405.85. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 19.20, the open interest changed by 5 which increased total open position to 211

On 17 Nov ITC was trading at 407.10. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 19.20, the open interest changed by 7 which increased total open position to 206

On 14 Nov ITC was trading at 408.15. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 18.69, the open interest changed by 7 which increased total open position to 199

On 13 Nov ITC was trading at 405.70. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 18.98, the open interest changed by 0 which decreased total open position to 191

On 12 Nov ITC was trading at 407.00. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 17.89, the open interest changed by 5 which increased total open position to 193

On 11 Nov ITC was trading at 406.85. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 18.35, the open interest changed by 1 which increased total open position to 187

On 10 Nov ITC was trading at 405.55. The strike last trading price was 0.75, which was -0.05 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 0.75, which was -0.05 lower than the previous day. The implied volatity was 18.96, the open interest changed by 0 which decreased total open position to 186

On 6 Nov ITC was trading at 407.50. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 17.66, the open interest changed by 7 which increased total open position to 187

On 4 Nov ITC was trading at 408.90. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 17.64, the open interest changed by 10 which increased total open position to 180

On 3 Nov ITC was trading at 413.95. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was 16.73, the open interest changed by 2 which increased total open position to 169

On 31 Oct ITC was trading at 420.35. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 166

On 30 Oct ITC was trading at 418.75. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 16.44, the open interest changed by 34 which increased total open position to 74

On 29 Oct ITC was trading at 421.60. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 15.88, the open interest changed by 39 which increased total open position to 39

ITC 30DEC2025 460 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	53.9 ₹ 86,240	1.9 3040.00	-	0 0	0 0	0 0
8 Dec	402.30	53.9 ₹ 86,240	1.9 3040.00	-	0 0	0 0	30 48,000
5 Dec	404.95	53.9 ₹ 86,240	1.9 3040.00	-	0 0	0 0	0 0
4 Dec	403.05	53.9 ₹ 86,240	1.9 3040.00	-	0 0	0 0	0 0
3 Dec	400.50	53.9 ₹ 86,240	1.9 3040.00	-	0 0	0 0	0 0
2 Dec	400.95	53.9 ₹ 86,240	1.9 3040.00	-	0 0	0 0	0 0
1 Dec	404.25	53.9 ₹ 86,240	1.9 3040.00	-	0 0	0 0	0 0
28 Nov	404.25	53.9 ₹ 86,240	1.9 3040.00	-	0 0	0 0	0 0
27 Nov	404.30	53.9 ₹ 86,240	1.9 3040.00	-	0 0	0 0	0 0
26 Nov	402.30	53.9 ₹ 86,240	1.9 3040.00	-	0 0	9 14,400	0 0
25 Nov	400.80	53.9 ₹ 86,240	1.9 3040.00	-	11 17,600	8 12,800	29 46,400
24 Nov	403.55	52 ₹ 83,200	-0.15 -240.00	22.16	4 6,400	2 3,200	20 32,000
21 Nov	407.85	52.15 ₹ 83,440	1.15 1840.00	-	0 0	0 0	0 0
20 Nov	405.45	52.15 ₹ 83,440	1.15 1840.00	-	0 0	1 1,600	0 0
19 Nov	403.55	52.15 ₹ 83,440	1.15 1840.00	23.68	1 1,600	0 0	17 27,200
18 Nov	405.85	51 ₹ 81,600	-2.95 -4720.00	26.84	17 27,200	16 25,600	16 25,600
17 Nov	407.10	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
14 Nov	408.15	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
13 Nov	405.70	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
12 Nov	407.00	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
11 Nov	406.85	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
10 Nov	405.55	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
7 Nov	404.05	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
6 Nov	407.50	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
4 Nov	408.90	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
3 Nov	413.95	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
31 Oct	420.35	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
30 Oct	418.75	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0
29 Oct	421.60	53.95 ₹ 86,320	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 460 expiring on 30DEC2025

Delta for 460 PE is -

Historical price for 460 PE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 53.9, which was 1.9 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 53.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 5 Dec ITC was trading at 404.95. The strike last trading price was 53.9, which was 1.9 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 53.9, which was 1.9 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 53.9, which was 1.9 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 53.9, which was 1.9 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 53.9, which was 1.9 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 53.9, which was 1.9 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 53.9, which was 1.9 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 53.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov ITC was trading at 400.80. The strike last trading price was 53.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 29

On 24 Nov ITC was trading at 403.55. The strike last trading price was 52, which was -0.15 lower than the previous day. The implied volatity was 22.16, the open interest changed by 2 which increased total open position to 20

On 21 Nov ITC was trading at 407.85. The strike last trading price was 52.15, which was 1.15 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 52.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov ITC was trading at 403.55. The strike last trading price was 52.15, which was 1.15 higher than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 17

On 18 Nov ITC was trading at 405.85. The strike last trading price was 51, which was -2.95 lower than the previous day. The implied volatity was 26.84, the open interest changed by 16 which increased total open position to 16

On 17 Nov ITC was trading at 407.10. The strike last trading price was 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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