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 30-DEC-2025 405 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	401.05	1.6 ₹ 2,560	-0.25 -400.00	-	4,582 73,31,200	6 9,600	5,823 93,16,800
20 Dec	401.05	1.6 ₹ 2,560	-0.25 -400.00	-	4,582 73,31,200	6 9,600	5,823 93,16,800
14 Dec	400.10	2.9 ₹ 4,640	-1.05 -1680.00	-	5,706 91,29,600	1,136 18,17,600	5,384 86,14,400
13 Dec	400.10	2.9 ₹ 4,640	-1.05 -1680.00	-	5,706 91,29,600	1,136 18,17,600	5,384 86,14,400
7 Dec	404.95	5.5 ₹ 8,800	0.3 480.00	-	4,738 75,80,800	-361 -5,77,600	2,988 47,80,800
5 Dec	404.95	5.5 ₹ 8,800	0.3 480.00	10.00	4,738 75,80,800	-353 -5,64,800	2,988 47,80,800
30 Nov	404.25	6.25 ₹ 10,000	-0.2 -320.00	-	1,889 30,22,400	77 1,23,200	2,240 35,84,000
29 Nov	404.25	6.25 ₹ 10,000	-0.2 -320.00	-	1,889 30,22,400	77 1,23,200	2,240 35,84,000
23 Nov	407.85	10.1 ₹ 16,160	0.95 1520.00	-	606 9,69,600	19 30,400	505 8,08,000
22 Nov	407.85	10.1 ₹ 16,160	0.95 1520.00	-	606 9,69,600	19 30,400	505 8,08,000
16 Nov	408.15	11.7 ₹ 18,720	0.75 1200.00	-	83 1,32,800	36 57,600	99 1,58,400
15 Nov	408.15	11.7 ₹ 18,720	0.75 1200.00	-	83 1,32,800	36 57,600	99 1,58,400
14 Nov	408.15	11.7 ₹ 18,720	0.75 1200.00	-	83 1,32,800	37 59,200	99 1,58,400
13 Nov	405.70	11 ₹ 17,600	-0.65 -1040.00	-	61 97,600	21 33,600	52 83,200
9 Nov	404.40	11.1 ₹ 17,760	-3.4 -5440.00	-	17 27,200	13 20,800	16 25,600
8 Nov	404.40	11.1 ₹ 17,760	-3.4 -5440.00	-	17 27,200	13 20,800	16 25,600
2 Nov	420.35	17.45 ₹ 27,920	0 0.00	-	0 0	0 0	0 0
1 Nov	420.35	17.45 ₹ 27,920	0 0.00	-	0 0	0 0	0 0
27 Oct	420.65	17.45 ₹ 27,920	0 0.00	-	0 0	0 0	0 0
26 Oct	416.80	17.45 ₹ 27,920	0 0.00	-	0 0	0 0	0 0
25 Oct	416.80	17.45 ₹ 27,920	0 0.00	-	0 0	0 0	0 0

18 Oct	412.15	17.45 ₹ 27,920	0 0.00	-	0 0	0 0	0 0
15 Oct	396.80	17.45 ₹ 27,920	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 405 expiring on 30DEC2025

Delta for 405 CE is -

Historical price for 405 CE is as follows

On 21 Dec ITC was trading at 401.05. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 5823

On 20 Dec ITC was trading at 401.05. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 5823

On 14 Dec ITC was trading at 400.10. The strike last trading price was 2.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1136 which increased total open position to 5384

On 13 Dec ITC was trading at 400.10. The strike last trading price was 2.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1136 which increased total open position to 5384

On 7 Dec ITC was trading at 404.95. The strike last trading price was 5.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -361 which decreased total open position to 2988

On 5 Dec ITC was trading at 404.95. The strike last trading price was 5.5, which was 0.3 higher than the previous day. The implied volatity was 10.00, the open interest changed by -353 which decreased total open position to 2988

On 30 Nov ITC was trading at 404.25. The strike last trading price was 6.25, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 2240

On 29 Nov ITC was trading at 404.25. The strike last trading price was 6.25, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 2240

On 23 Nov ITC was trading at 407.85. The strike last trading price was 10.1, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 505

On 22 Nov ITC was trading at 407.85. The strike last trading price was 10.1, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 505

On 16 Nov ITC was trading at 408.15. The strike last trading price was 11.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 99

On 15 Nov ITC was trading at 408.15. The strike last trading price was 11.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 99

On 14 Nov ITC was trading at 408.15. The strike last trading price was 11.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 99

On 13 Nov ITC was trading at 405.70. The strike last trading price was 11, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 52

On 9 Nov ITC was trading at 404.40. The strike last trading price was 11.1, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 16

On 8 Nov ITC was trading at 404.40. The strike last trading price was 11.1, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 16

On 2 Nov ITC was trading at 420.35. The strike last trading price was 17.45, 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 Nov ITC was trading at 420.35. The strike last trading price was 17.45, 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 27 Oct ITC was trading at 420.65. The strike last trading price was 17.45, 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 26 Oct ITC was trading at 416.80. The strike last trading price was 17.45, 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 25 Oct ITC was trading at 416.80. The strike last trading price was 17.45, 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 Oct ITC was trading at 412.15. The strike last trading price was 17.45, 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 15 Oct ITC was trading at 396.80. The strike last trading price was 17.45, 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 30DEC2025 405 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	401.05	4.75 ₹ 7,600	-0.65 -1040.00	-	670 10,72,000	-17 -27,200	1,848 29,56,800
20 Dec	401.05	4.75 ₹ 7,600	-0.65 -1040.00	-	670 10,72,000	-17 -27,200	1,848 29,56,800
14 Dec	400.10	5.75 ₹ 9,200	1.15 1840.00	-	1,030 16,48,000	9 14,400	1,844 29,50,400
13 Dec	400.10	5.75 ₹ 9,200	1.15 1840.00	-	1,030 16,48,000	9 14,400	1,844 29,50,400
7 Dec	404.95	4.15 ₹ 6,640	-1.3 -2080.00	-	2,038 32,60,800	5 8,000	2,047 32,75,200
5 Dec	404.95	4.15 ₹ 6,640	-1.3 -2080.00	12.46	2,038 32,60,800	10 16,000	2,047 32,75,200
30 Nov	404.25	5.1 ₹ 8,160	0.3 480.00	-	1,251 20,01,600	-20 -32,000	1,677 26,83,200
29 Nov	404.25	5.1 ₹ 8,160	0.3 480.00	-	1,251 20,01,600	-20 -32,000	1,677 26,83,200
23 Nov	407.85	3.95 ₹ 6,320	-1.35 -2160.00	-	422 6,75,200	55 88,000	611 9,77,600
22 Nov	407.85	3.95 ₹ 6,320	-1.35 -2160.00	-	422 6,75,200	55 88,000	611 9,77,600
16 Nov	408.15	5.3 ₹ 8,480	-0.55 -880.00	-	42 67,200	20 32,000	121 1,93,600
15 Nov	408.15	5.3 ₹ 8,480	-0.55 -880.00	-	42 67,200	20 32,000	121 1,93,600
14 Nov	408.15	5.3 ₹ 8,480	-0.55 -880.00	-	42 67,200	20 32,000	121 1,93,600
13 Nov	405.70	5.85 ₹ 9,360	0.8 1280.00	-	14 22,400	1 1,600	100 1,60,000
9 Nov	404.40	7.2 ₹ 11,520	1.7 2720.00	-	70 1,12,000	50 80,000	97 1,55,200
8 Nov	404.40	7.2 ₹ 11,520	1.7 2720.00	-	70 1,12,000	50 80,000	97 1,55,200
2 Nov	420.35	14.8 ₹ 23,680	0 0.00	-	0 0	0 0	0 0
1 Nov	420.35	14.8 ₹ 23,680	0 0.00	-	0 0	0 0	0 0
27 Oct	420.65	14.8 ₹ 23,680	0 0.00	-	0 0	0 0	0 0
26 Oct	416.80	14.8 ₹ 23,680	0 0.00	-	0 0	0 0	0 0
25 Oct	416.80	14.8 ₹ 23,680	0 0.00	-	0 0	0 0	0 0
18 Oct	412.15	14.8 ₹ 23,680	0 0.00	-	0 0	0 0	0 0
15 Oct	396.80	14.8 ₹ 23,680	0 0.00	-	0 0	0 0	0 0

For Itc Ltd - strike price 405 expiring on 30DEC2025

Delta for 405 PE is -

Historical price for 405 PE is as follows

On 21 Dec ITC was trading at 401.05. The strike last trading price was 4.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 1848

On 20 Dec ITC was trading at 401.05. The strike last trading price was 4.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 1848

On 14 Dec ITC was trading at 400.10. The strike last trading price was 5.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 1844

On 13 Dec ITC was trading at 400.10. The strike last trading price was 5.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 1844

On 7 Dec ITC was trading at 404.95. The strike last trading price was 4.15, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 2047

On 5 Dec ITC was trading at 404.95. The strike last trading price was 4.15, which was -1.3 lower than the previous day. The implied volatity was 12.46, the open interest changed by 10 which increased total open position to 2047

On 30 Nov ITC was trading at 404.25. The strike last trading price was 5.1, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 1677

On 29 Nov ITC was trading at 404.25. The strike last trading price was 5.1, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 1677

On 23 Nov ITC was trading at 407.85. The strike last trading price was 3.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 611

On 22 Nov ITC was trading at 407.85. The strike last trading price was 3.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 611

On 16 Nov ITC was trading at 408.15. The strike last trading price was 5.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 121

On 15 Nov ITC was trading at 408.15. The strike last trading price was 5.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 121

On 14 Nov ITC was trading at 408.15. The strike last trading price was 5.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 121

On 13 Nov ITC was trading at 405.70. The strike last trading price was 5.85, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 100

On 9 Nov ITC was trading at 404.40. The strike last trading price was 7.2, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 97

On 8 Nov ITC was trading at 404.40. The strike last trading price was 7.2, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 97

On 2 Nov ITC was trading at 420.35. The strike last trading price was 14.8, 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 Nov ITC was trading at 420.35. The strike last trading price was 14.8, 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 27 Oct ITC was trading at 420.65. The strike last trading price was 14.8, 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 26 Oct ITC was trading at 416.80. The strike last trading price was 14.8, 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 25 Oct ITC was trading at 416.80. The strike last trading price was 14.8, 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 Oct ITC was trading at 412.15. The strike last trading price was 14.8, 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 15 Oct ITC was trading at 396.80. The strike last trading price was 14.8, 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