ITC

Itc Ltd

420.65 +3.85 (0.92%)

L: 416.6 H: 422.7

Back to Option Chain

Historical option data for ITC
27 Oct 2025 08:26 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 28-OCT-2025 415 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
27 Oct	420.65	6.6 ₹ 10,560	3.15 5040.00	-	2,958 47,32,800	-457 -7,31,200	673 10,76,800
26 Oct	416.80	3.75 ₹ 6,000	0.7 1120.00	-	5,985 95,76,000	-121 -1,93,600	1,130 18,08,000
25 Oct	416.80	3.75 ₹ 6,000	0.7 1120.00	-	5,985 95,76,000	-121 -1,93,600	1,130 18,08,000
18 Oct	412.15	2.25 ₹ 3,600	0.9 1440.00	-	13,279 2,12,46,400	-396 -6,33,600	1,604 25,66,400
15 Oct	396.80	0.9 ₹ 1,440	-0.25 -400.00	-	1,659 26,54,400	-8 -12,800	2,053 32,84,800

28 Sept	405.10	3.9 ₹ 6,240	0.75 1200.00	13.70	988 15,80,800	71 1,13,600	1,075 17,20,000
21 Sept	410.65	7 ₹ 11,200	-1.2 -1920.00	13.63	283 4,52,800	129 2,06,400	338 5,40,800
14 Sept	413.75	9.5 ₹ 15,200	-0.55 -880.00	12.83	38 60,800	-20 -32,000	54 86,400

For Itc Ltd - strike price 415 expiring on 28OCT2025

Delta for 415 CE is -

Historical price for 415 CE is as follows

On 27 Oct ITC was trading at 420.65. The strike last trading price was 6.6, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -457 which decreased total open position to 673

On 26 Oct ITC was trading at 416.80. The strike last trading price was 3.75, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by -121 which decreased total open position to 1130

On 25 Oct ITC was trading at 416.80. The strike last trading price was 3.75, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by -121 which decreased total open position to 1130

On 18 Oct ITC was trading at 412.15. The strike last trading price was 2.25, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -396 which decreased total open position to 1604

On 15 Oct ITC was trading at 396.80. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 2053

On 28 Sept ITC was trading at 405.10. The strike last trading price was 3.9, which was 0.75 higher than the previous day. The implied volatity was 13.70, the open interest changed by 71 which increased total open position to 1075

On 21 Sept ITC was trading at 410.65. The strike last trading price was 7, which was -1.2 lower than the previous day. The implied volatity was 13.63, the open interest changed by 129 which increased total open position to 338

On 14 Sept ITC was trading at 413.75. The strike last trading price was 9.5, which was -0.55 lower than the previous day. The implied volatity was 12.83, the open interest changed by -20 which decreased total open position to 54

ITC 28OCT2025 415 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
27 Oct	420.65	0.15 ₹ 240	-1 -1600.00	-	4,718 75,48,800	402 6,43,200	1,229 19,66,400
26 Oct	416.80	0.9 ₹ 1,440	-0.85 -1360.00	-	5,855 93,68,000	-229 -3,66,400	827 13,23,200
25 Oct	416.80	0.9 ₹ 1,440	-0.85 -1360.00	-	5,855 93,68,000	-229 -3,66,400	827 13,23,200
18 Oct	412.15	4.5 ₹ 7,200	-5.1 -8160.00	-	3,803 60,84,800	246 3,93,600	753 12,04,800
15 Oct	396.80	17.6 ₹ 28,160	2.8 4480.00	-	63 1,00,800	-6 -9,600	533 8,52,800
28 Sept	405.10	11.5 ₹ 18,400	-3 -4800.00	16.40	141 2,25,600	10 16,000	394 6,30,400
21 Sept	410.65	8.75 ₹ 14,000	1.7 2720.00	15.80	138 2,20,800	64 1,02,400	219 3,50,400
14 Sept	413.75	7 ₹ 11,200	0.3 480.00	15.00	25 40,000	14 22,400	47 75,200

For Itc Ltd - strike price 415 expiring on 28OCT2025

Delta for 415 PE is -

Historical price for 415 PE is as follows

On 27 Oct ITC was trading at 420.65. The strike last trading price was 0.15, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 402 which increased total open position to 1229

On 26 Oct ITC was trading at 416.80. The strike last trading price was 0.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -229 which decreased total open position to 827

On 25 Oct ITC was trading at 416.80. The strike last trading price was 0.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -229 which decreased total open position to 827

On 18 Oct ITC was trading at 412.15. The strike last trading price was 4.5, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 246 which increased total open position to 753

On 15 Oct ITC was trading at 396.80. The strike last trading price was 17.6, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 533

On 28 Sept ITC was trading at 405.10. The strike last trading price was 11.5, which was -3 lower than the previous day. The implied volatity was 16.40, the open interest changed by 10 which increased total open position to 394

On 21 Sept ITC was trading at 410.65. The strike last trading price was 8.75, which was 1.7 higher than the previous day. The implied volatity was 15.80, the open interest changed by 64 which increased total open position to 219

On 14 Sept ITC was trading at 413.75. The strike last trading price was 7, which was 0.3 higher than the previous day. The implied volatity was 15.00, the open interest changed by 14 which increased total open position to 47

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

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD

GOLDM

GRASIM

HAL

HAVELLS