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 470 CE
Delta: 0.01 Vega: 0.02 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	401.05	0.05 ₹ 80	-0.05 -80.00	25.39	2 3,200	0 0	75 1,20,000
8 Dec	402.30	0.1 ₹ 160	0.05 80.00	-	0 0	0 0	75 1,20,000
5 Dec	404.95	0.1 ₹ 160	0.05 80.00	23.80	57 91,200	22 35,200	59 94,400
4 Dec	403.05	0.05 ₹ 80	0 0.00	-	0 0	0 0	0 0
3 Dec	400.50	0.05 ₹ 80	0 0.00	-	0 0	0 0	0 0
1 Dec	404.25	0.05 ₹ 80	0 0.00	20.28	9 14,400	0 0	37 59,200
28 Nov	404.25	0.05 ₹ 80	-0.05 -80.00	-	0 0	0 0	0 0
27 Nov	404.30	0.05 ₹ 80	-0.05 -80.00	-	0 0	0 0	0 0
26 Nov	402.30	0.05 ₹ 80	-0.05 -80.00	19.08	10 16,000	0 0	37 59,200
25 Nov	400.80	0.1 ₹ 160	-0.05 -80.00	21.03	18 28,800	4 6,400	36 57,600
24 Nov	403.55	0.15 ₹ 240	-0.05 -80.00	20.94	19 30,400	16 25,600	31 49,600
21 Nov	407.85	0.2 ₹ 320	-0.05 -80.00	19.43	10 16,000	8 12,800	13 20,800
20 Nov	405.45	0.25 ₹ 400	0 0.00	20.59	1 1,600	0 0	4 6,400
19 Nov	403.55	0.25 ₹ 400	-1.35 -2160.00	20.90	4 6,400	1 1,600	1 1,600
18 Nov	405.85	1.6 ₹ 2,560	0 0.00	10.85	0 0	0 0	0 0
17 Nov	407.10	1.6 ₹ 2,560	0 0.00	10.43	0 0	0 0	0 0
14 Nov	408.15	1.6 ₹ 2,560	0 0.00	9.97	0 0	0 0	0 0
10 Nov	405.55	1.6 ₹ 2,560	0 0.00	9.90	0 0	0 0	0 0
4 Nov	408.90	1.6 ₹ 2,560	0 0.00	8.91	0 0	0 0	0 0
3 Nov	413.95	1.6 ₹ 2,560	0 0.00	8.03	0 0	0 0	0 0
31 Oct	420.35	1.6 ₹ 2,560	0 0.00	-	0 0	0 0	0 0
30 Oct	418.75	1.6 ₹ 2,560	0 0.00	6.96	0 0	0 0	0 0

For Itc Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 CE is 0.01

Historical price for 470 CE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 25.39, the open interest changed by 0 which decreased total open position to 75

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 5 Dec ITC was trading at 404.95. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 23.80, the open interest changed by 22 which increased total open position to 59

On 4 Dec ITC was trading at 403.05. The strike last trading price was 0.05, 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 Dec ITC was trading at 400.50. The strike last trading price was 0.05, 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 Dec ITC was trading at 404.25. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 20.28, the open interest changed by 0 which decreased total open position to 37

On 28 Nov ITC was trading at 404.25. The strike last trading price was 0.05, 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 27 Nov ITC was trading at 404.30. The strike last trading price was 0.05, 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 26 Nov ITC was trading at 402.30. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 37

On 25 Nov ITC was trading at 400.80. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 21.03, the open interest changed by 4 which increased total open position to 36

On 24 Nov ITC was trading at 403.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 20.94, the open interest changed by 16 which increased total open position to 31

On 21 Nov ITC was trading at 407.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 19.43, the open interest changed by 8 which increased total open position to 13

On 20 Nov ITC was trading at 405.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 4

On 19 Nov ITC was trading at 403.55. The strike last trading price was 0.25, which was -1.35 lower than the previous day. The implied volatity was 20.90, the open interest changed by 1 which increased total open position to 1

On 18 Nov ITC was trading at 405.85. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 10.85, 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 1.6, which was 0 lower than the previous day. The implied volatity was 10.43, 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 1.6, which was 0 lower than the previous day. The implied volatity was 9.97, 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 1.6, which was 0 lower than the previous day. The implied volatity was 9.90, 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 1.6, which was 0 lower than the previous day. The implied volatity was 8.91, 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 1.6, which was 0 lower than the previous day. The implied volatity was 8.03, 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 1.6, 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 Oct ITC was trading at 418.75. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 6.96, the open interest changed by 0 which decreased total open position to 0

ITC 30DEC2025 470 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	401.05	63.4 ₹ 1,01,440	-1.25 -2000.00	-	0 0	0 0	0 0
8 Dec	402.30	63.4 ₹ 1,01,440	-1.25 -2000.00	-	0 0	0 0	69 1,10,400
5 Dec	404.95	63.4 ₹ 1,01,440	-1.25 -2000.00	-	0 0	0 0	0 0
4 Dec	403.05	63.4 ₹ 1,01,440	-1.25 -2000.00	-	0 0	0 0	0 0
3 Dec	400.50	63.4 ₹ 1,01,440	-1.25 -2000.00	-	0 0	0 0	0 0
1 Dec	404.25	63.4 ₹ 1,01,440	-1.25 -2000.00	34.74	2 3,200	1 1,600	69 1,10,400
28 Nov	404.25	64.65 ₹ 1,03,440	1.65 2640.00	-	0 0	0 0	0 0
27 Nov	404.30	64.65 ₹ 1,03,440	1.65 2640.00	-	0 0	0 0	0 0
26 Nov	402.30	64.65 ₹ 1,03,440	1.65 2640.00	-	0 0	13 20,800	0 0
25 Nov	400.80	64.65 ₹ 1,03,440	1.65 2640.00	-	19 30,400	12 19,200	67 1,07,200
24 Nov	403.55	63 ₹ 1,00,800	4.75 7600.00	32.21	30 48,000	18 28,800	45 72,000
21 Nov	407.85	58.25 ₹ 93,200	-3.75 -6000.00	27.38	10 16,000	7 11,200	26 41,600
20 Nov	405.45	62 ₹ 99,200	1.85 2960.00	-	0 0	12 19,200	0 0
19 Nov	403.55	62 ₹ 99,200	1.85 2960.00	26.65	14 22,400	10 16,000	17 27,200
18 Nov	405.85	60.15 ₹ 96,240	-2.75 -4400.00	27.06	7 11,200	6 9,600	6 9,600
17 Nov	407.10	62.9 ₹ 1,00,640	0 0.00	-	0 0	0 0	0 0
14 Nov	408.15	62.9 ₹ 1,00,640	0 0.00	-	0 0	0 0	0 0
10 Nov	405.55	62.9 ₹ 1,00,640	0 0.00	-	0 0	0 0	0 0
4 Nov	408.90	62.9 ₹ 1,00,640	0 0.00	-	0 0	0 0	0 0
3 Nov	413.95	62.9 ₹ 1,00,640	0 0.00	-	0 0	0 0	0 0
31 Oct	420.35	62.9 ₹ 1,00,640	0 0.00	-	0 0	0 0	0 0
30 Oct	418.75	62.9 ₹ 1,00,640	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 PE is -

Historical price for 470 PE is as follows

On 9 Dec ITC was trading at 401.05. The strike last trading price was 63.4, which was -1.25 lower 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 63.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 5 Dec ITC was trading at 404.95. The strike last trading price was 63.4, which was -1.25 lower 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 63.4, which was -1.25 lower 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 63.4, which was -1.25 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 63.4, which was -1.25 lower than the previous day. The implied volatity was 34.74, the open interest changed by 1 which increased total open position to 69

On 28 Nov ITC was trading at 404.25. The strike last trading price was 64.65, which was 1.65 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 64.65, which was 1.65 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 64.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 25 Nov ITC was trading at 400.80. The strike last trading price was 64.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 67

On 24 Nov ITC was trading at 403.55. The strike last trading price was 63, which was 4.75 higher than the previous day. The implied volatity was 32.21, the open interest changed by 18 which increased total open position to 45

On 21 Nov ITC was trading at 407.85. The strike last trading price was 58.25, which was -3.75 lower than the previous day. The implied volatity was 27.38, the open interest changed by 7 which increased total open position to 26

On 20 Nov ITC was trading at 405.45. The strike last trading price was 62, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 19 Nov ITC was trading at 403.55. The strike last trading price was 62, which was 1.85 higher than the previous day. The implied volatity was 26.65, the open interest changed by 10 which increased total open position to 17

On 18 Nov ITC was trading at 405.85. The strike last trading price was 60.15, which was -2.75 lower than the previous day. The implied volatity was 27.06, the open interest changed by 6 which increased total open position to 6

On 17 Nov ITC was trading at 407.10. The strike last trading price was 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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