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 480 CE
Delta: 0.01 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	400.10	0.05 ₹ 80	-0.05 -80.00	30.91	9 14,400	-7 -11,200	263 4,20,800
11 Dec	402.90	0.1 ₹ 160	0 0.00	31.65	46 73,600	0 0	271 4,33,600
10 Dec	403.15	0.1 ₹ 160	0 0.00	-	0 0	0 0	271 4,33,600
8 Dec	402.30	0.1 ₹ 160	0 0.00	29.67	1 1,600	0 0	271 4,33,600
5 Dec	404.95	0.1 ₹ 160	-0.05 -80.00	26.60	8 12,800	-4 -6,400	271 4,33,600
4 Dec	403.05	0.15 ₹ 240	0 0.00	28.15	48 76,800	0 0	235 3,76,000
3 Dec	400.50	0.15 ₹ 240	0.1 160.00	28.39	151 2,41,600	83 1,32,800	196 3,13,600
1 Dec	404.25	0.05 ₹ 80	-0.05 -80.00	22.88	2 3,200	0 0	115 1,84,000
28 Nov	404.25	0.1 ₹ 160	0 0.00	23.53	1 1,600	0 0	116 1,85,600
27 Nov	404.30	0.1 ₹ 160	0 0.00	22.92	104 1,66,400	70 1,12,000	115 1,84,000
26 Nov	402.30	0.1 ₹ 160	-0.05 -80.00	23.32	1 1,600	0 0	44 70,400
25 Nov	400.80	0.15 ₹ 240	-0.05 -80.00	24.78	1 1,600	0 0	43 68,800
24 Nov	403.55	0.2 ₹ 320	0 0.00	-	0 0	4 6,400	0 0
21 Nov	407.85	0.2 ₹ 320	0 0.00	22.03	5 8,000	3 4,800	42 67,200
20 Nov	405.45	0.2 ₹ 320	-0.05 -80.00	22.55	7 11,200	4 6,400	38 60,800

19 Nov	403.55	0.25 ₹ 400	0 0.00	23.48	9 14,400	0 0	34 54,400
18 Nov	405.85	0.25 ₹ 400	-0.05 -80.00	22.66	2 3,200	0 0	34 54,400
17 Nov	407.10	0.3 ₹ 480	0 0.00	22.35	10 16,000	0 0	34 54,400
14 Nov	408.15	0.3 ₹ 480	-0.1 -160.00	21.28	3 4,800	1 1,600	35 56,000
10 Nov	405.55	0.4 ₹ 640	-0.05 -80.00	21.94	1 1,600	0 0	35 56,000
4 Nov	408.90	0.45 ₹ 720	-0.1 -160.00	20.17	22 35,200	-10 -16,000	35 56,000
3 Nov	413.95	0.5 ₹ 800	-0.25 -400.00	18.86	49 78,400	2 3,200	44 70,400
31 Oct	420.35	0.75 ₹ 1,200	-0.05 -80.00	-	61 97,600	29 46,400	41 65,600
30 Oct	418.75	0.8 ₹ 1,280	-0.2 -320.00	18.37	12 19,200	11 17,600	11 17,600

For Itc Ltd - strike price 480 expiring on 30DEC2025

Delta for 480 CE is 0.01

Historical price for 480 CE is as follows

On 12 Dec ITC was trading at 400.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 30.91, the open interest changed by -7 which decreased total open position to 263

On 11 Dec ITC was trading at 402.90. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 271

On 10 Dec ITC was trading at 403.15. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 271

On 8 Dec ITC was trading at 402.30. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 271

On 5 Dec ITC was trading at 404.95. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 26.60, the open interest changed by -4 which decreased total open position to 271

On 4 Dec ITC was trading at 403.05. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 235

On 3 Dec ITC was trading at 400.50. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was 28.39, the open interest changed by 83 which increased total open position to 196

On 1 Dec 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 22.88, the open interest changed by 0 which decreased total open position to 115

On 28 Nov ITC was trading at 404.25. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 116

On 27 Nov ITC was trading at 404.30. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 22.92, the open interest changed by 70 which increased total open position to 115

On 26 Nov ITC was trading at 402.30. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 44

On 25 Nov ITC was trading at 400.80. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 43

On 24 Nov ITC was trading at 403.55. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov ITC was trading at 407.85. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 22.03, the open interest changed by 3 which increased total open position to 42

On 20 Nov ITC was trading at 405.45. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 22.55, the open interest changed by 4 which increased total open position to 38

On 19 Nov ITC was trading at 403.55. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 34

On 18 Nov ITC was trading at 405.85. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 34

On 17 Nov ITC was trading at 407.10. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 34

On 14 Nov ITC was trading at 408.15. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 21.28, the open interest changed by 1 which increased total open position to 35

On 10 Nov ITC was trading at 405.55. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 35

On 4 Nov ITC was trading at 408.90. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 20.17, the open interest changed by -10 which decreased total open position to 35

On 3 Nov ITC was trading at 413.95. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 18.86, the open interest changed by 2 which increased total open position to 44

On 31 Oct ITC was trading at 420.35. 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 29 which increased total open position to 41

On 30 Oct ITC was trading at 418.75. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 18.37, the open interest changed by 11 which increased total open position to 11

ITC 30DEC2025 480 PE
Delta: -0.88 Vega: 0.18 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	400.10	80 ₹ 1,28,000	8 12800.00	63.03	1 1,600	0 0	8 12,800
11 Dec	402.90	72 ₹ 1,15,200	-1.4 -2240.00	-	0 0	0 0	8 12,800
10 Dec	403.15	72 ₹ 1,15,200	-1.4 -2240.00	-	0 0	0 0	8 12,800
8 Dec	402.30	72 ₹ 1,15,200	-1.4 -2240.00	-	0 0	0 0	8 12,800
5 Dec	404.95	72 ₹ 1,15,200	-1.4 -2240.00	-	0 0	0 0	0 0
4 Dec	403.05	72 ₹ 1,15,200	-1.4 -2240.00	-	0 0	0 0	0 0
3 Dec	400.50	72 ₹ 1,15,200	-1.4 -2240.00	-	0 0	0 0	0 0
1 Dec	404.25	72 ₹ 1,15,200	-1.4 -2240.00	-	0 0	0 0	0 0
28 Nov	404.25	72 ₹ 1,15,200	-1.4 -2240.00	-	0 0	0 0	0 0
27 Nov	404.30	72 ₹ 1,15,200	-1.4 -2240.00	-	0 0	0 0	0 0
26 Nov	402.30	72 ₹ 1,15,200	-1.4 -2240.00	-	0 0	2 3,200	0 0
25 Nov	400.80	72 ₹ 1,15,200	-1.4 -2240.00	-	2 3,200	1 1,600	7 11,200
24 Nov	403.55	73.4 ₹ 1,17,440	1.2 1920.00	38.13	8 12,800	7 11,200	7 11,200
21 Nov	407.85	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0
20 Nov	405.45	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0
19 Nov	403.55	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0
18 Nov	405.85	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0
17 Nov	407.10	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0
14 Nov	408.15	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0
10 Nov	405.55	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0
4 Nov	408.90	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0
3 Nov	413.95	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0
31 Oct	420.35	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0
30 Oct	418.75	72.2 ₹ 1,15,520	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 480 expiring on 30DEC2025

Delta for 480 PE is -0.88

Historical price for 480 PE is as follows

On 12 Dec ITC was trading at 400.10. The strike last trading price was 80, which was 8 higher than the previous day. The implied volatity was 63.03, the open interest changed by 0 which decreased total open position to 8

On 11 Dec ITC was trading at 402.90. The strike last trading price was 72, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec ITC was trading at 403.15. The strike last trading price was 72, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 8 Dec ITC was trading at 402.30. The strike last trading price was 72, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec ITC was trading at 404.95. The strike last trading price was 72, which was -1.4 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 72, which was -1.4 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 72, which was -1.4 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 72, which was -1.4 lower 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 72, which was -1.4 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 72, which was -1.4 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 72, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov ITC was trading at 400.80. The strike last trading price was 72, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 24 Nov ITC was trading at 403.55. The strike last trading price was 73.4, which was 1.2 higher than the previous day. The implied volatity was 38.13, the open interest changed by 7 which increased total open position to 7

On 21 Nov ITC was trading at 407.85. The strike last trading price was 72.2, 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 Nov ITC was trading at 405.45. The strike last trading price was 72.2, 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 Nov ITC was trading at 403.55. The strike last trading price was 72.2, 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 Nov ITC was trading at 405.85. The strike last trading price was 72.2, 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 Nov ITC was trading at 407.10. The strike last trading price was 72.2, 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 72.2, 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 72.2, 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 72.2, 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 72.2, 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 72.2, 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 72.2, 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