ITC

Itc Ltd

401.05 +0.65 (0.16%)

L: 400.25 H: 402.65

Back to Option Chain

Historical option data for ITC
21 Dec 2025 04:14 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 27-JAN-2026 400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	401.05	9.25 ₹ 14,800	0.15 240.00	-	220 3,52,000	55 88,000	989 15,82,400
20 Dec	401.05	9.25 ₹ 14,800	0.15 240.00	-	220 3,52,000	55 88,000	989 15,82,400
14 Dec	400.10	10.1 ₹ 16,160	-1.55 -2480.00	-	271 4,33,600	165 2,64,000	620 9,92,000
13 Dec	400.10	10.1 ₹ 16,160	-1.55 -2480.00	-	271 4,33,600	165 2,64,000	620 9,92,000
7 Dec	404.95	13 ₹ 20,800	0.75 1200.00	-	20 32,000	-8 -12,800	189 3,02,400
5 Dec	404.95	13 ₹ 20,800	0.75 1200.00	9.93	20 32,000	-8 -12,800	189 3,02,400
30 Nov	404.25	13.25 ₹ 21,200	-0.6 -960.00	-	6 9,600	0 0	127 2,03,200

29 Nov	404.25	13.25 ₹ 21,200	-0.6 -960.00	-	6 9,600	0 0	127 2,03,200
23 Nov	407.85	18.8 ₹ 30,080	1.7 2720.00	-	10 16,000	7 11,200	52 83,200
22 Nov	407.85	18.8 ₹ 30,080	1.7 2720.00	-	10 16,000	7 11,200	52 83,200
16 Nov	408.15	18.4 ₹ 29,440	-0.1 -160.00	-	19 30,400	15 24,000	21 33,600
15 Nov	408.15	18.4 ₹ 29,440	-0.1 -160.00	-	19 30,400	15 24,000	21 33,600
14 Nov	408.15	18.4 ₹ 29,440	-0.1 -160.00	-	19 30,400	15 24,000	21 33,600
13 Nov	405.70	18.5 ₹ 29,600	-1 -1600.00	-	4 6,400	1 1,600	3 4,800
9 Nov	404.40	30.75 ₹ 49,200	0 0.00	-	0 0	0 0	0 0
8 Nov	404.40	30.75 ₹ 49,200	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 400 expiring on 27JAN2026

Delta for 400 CE is -

Historical price for 400 CE is as follows

On 21 Dec ITC was trading at 401.05. The strike last trading price was 9.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 989

On 20 Dec ITC was trading at 401.05. The strike last trading price was 9.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 989

On 14 Dec ITC was trading at 400.10. The strike last trading price was 10.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 620

On 13 Dec ITC was trading at 400.10. The strike last trading price was 10.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 620

On 7 Dec ITC was trading at 404.95. The strike last trading price was 13, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 189

On 5 Dec ITC was trading at 404.95. The strike last trading price was 13, which was 0.75 higher than the previous day. The implied volatity was 9.93, the open interest changed by -8 which decreased total open position to 189

On 30 Nov ITC was trading at 404.25. The strike last trading price was 13.25, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127

On 29 Nov ITC was trading at 404.25. The strike last trading price was 13.25, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127

On 23 Nov ITC was trading at 407.85. The strike last trading price was 18.8, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 52

On 22 Nov ITC was trading at 407.85. The strike last trading price was 18.8, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 52

On 16 Nov ITC was trading at 408.15. The strike last trading price was 18.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 21

On 15 Nov ITC was trading at 408.15. The strike last trading price was 18.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 21

On 14 Nov ITC was trading at 408.15. The strike last trading price was 18.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 21

On 13 Nov ITC was trading at 405.70. The strike last trading price was 18.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 9 Nov ITC was trading at 404.40. The strike last trading price was 30.75, 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 Nov ITC was trading at 404.40. The strike last trading price was 30.75, 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

ITC 27JAN2026 400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	401.05	4.5 ₹ 7,200	-0.55 -880.00	-	227 3,63,200	63 1,00,800	896 14,33,600
20 Dec	401.05	4.5 ₹ 7,200	-0.55 -880.00	-	227 3,63,200	63 1,00,800	896 14,33,600
14 Dec	400.10	5.5 ₹ 8,800	0.75 1200.00	-	156 2,49,600	71 1,13,600	556 8,89,600
13 Dec	400.10	5.5 ₹ 8,800	0.75 1200.00	-	156 2,49,600	71 1,13,600	556 8,89,600
7 Dec	404.95	4.5 ₹ 7,200	-0.7 -1120.00	-	149 2,38,400	-19 -30,400	464 7,42,400
5 Dec	404.95	4.5 ₹ 7,200	-0.7 -1120.00	14.68	149 2,38,400	-18 -28,800	464 7,42,400
30 Nov	404.25	4.75 ₹ 7,600	0 0.00	-	77 1,23,200	33 52,800	341 5,45,600
29 Nov	404.25	4.75 ₹ 7,600	0 0.00	-	77 1,23,200	33 52,800	341 5,45,600
23 Nov	407.85	4.55 ₹ 7,280	-1.05 -1680.00	-	39 62,400	-12 -19,200	195 3,12,000
22 Nov	407.85	4.55 ₹ 7,280	-1.05 -1680.00	-	39 62,400	-12 -19,200	195 3,12,000
16 Nov	408.15	5.1 ₹ 8,160	-1.35 -2160.00	-	41 65,600	23 36,800	139 2,22,400
15 Nov	408.15	5.1 ₹ 8,160	-1.35 -2160.00	-	41 65,600	23 36,800	139 2,22,400
14 Nov	408.15	5.1 ₹ 8,160	-1.35 -2160.00	-	41 65,600	22 35,200	139 2,22,400
13 Nov	405.70	6.45 ₹ 10,320	0.65 1040.00	-	3 4,800	0 0	117 1,87,200
9 Nov	404.40	6.5 ₹ 10,400	0.85 1360.00	-	45 72,000	44 70,400	110 1,76,000
8 Nov	404.40	6.5 ₹ 10,400	0.85 1360.00	-	45 72,000	44 70,400	110 1,76,000

For Itc Ltd - strike price 400 expiring on 27JAN2026

Delta for 400 PE is -

Historical price for 400 PE is as follows

On 21 Dec ITC was trading at 401.05. The strike last trading price was 4.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 896

On 20 Dec ITC was trading at 401.05. The strike last trading price was 4.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 896

On 14 Dec ITC was trading at 400.10. The strike last trading price was 5.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 556

On 13 Dec ITC was trading at 400.10. The strike last trading price was 5.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 556

On 7 Dec ITC was trading at 404.95. The strike last trading price was 4.5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 464

On 5 Dec ITC was trading at 404.95. The strike last trading price was 4.5, which was -0.7 lower than the previous day. The implied volatity was 14.68, the open interest changed by -18 which decreased total open position to 464

On 30 Nov ITC was trading at 404.25. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 341

On 29 Nov ITC was trading at 404.25. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 341

On 23 Nov ITC was trading at 407.85. The strike last trading price was 4.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 195

On 22 Nov ITC was trading at 407.85. The strike last trading price was 4.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 195

On 16 Nov ITC was trading at 408.15. The strike last trading price was 5.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 139

On 15 Nov ITC was trading at 408.15. The strike last trading price was 5.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 139

On 14 Nov ITC was trading at 408.15. The strike last trading price was 5.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 139

On 13 Nov ITC was trading at 405.70. The strike last trading price was 6.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 9 Nov ITC was trading at 404.40. The strike last trading price was 6.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 110

On 8 Nov ITC was trading at 404.40. The strike last trading price was 6.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 110

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