ITC

Itc Ltd

420.35 +1.60 (0.38%)

L: 418.2 H: 426.4

Back to Option Chain

Historical option data for ITC
02 Nov 2025 04:13 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 25-NOV-2025 420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	420.35	7.4 ₹ 11,840	0.1 160.00	-	12,510 2,00,16,000	-765 -12,24,000	2,862 45,79,200
1 Nov	420.35	7.4 ₹ 11,840	0.1 160.00	-	12,510 2,00,16,000	-765 -12,24,000	2,862 45,79,200
27 Oct	420.65	9.95 ₹ 15,920	1.95 3120.00	-	3,341 53,45,600	245 3,92,000	2,007 32,11,200
26 Oct	416.80	8.05 ₹ 12,880	0.65 1040.00	-	1,834 29,34,400	314 5,02,400	1,764 28,22,400
25 Oct	416.80	8.05 ₹ 12,880	0.65 1040.00	-	1,834 29,34,400	314 5,02,400	1,764 28,22,400
18 Oct	412.15	5.7 ₹ 9,120	1.6 2560.00	-	1,125 18,00,000	220 3,52,000	649 10,38,400

15 Oct	396.80	2.6 ₹ 4,160	-0.65 -1040.00	-	146 2,33,600	28 44,800	323 5,16,800
28 Sept	405.10	6.25 ₹ 10,000	0.85 1360.00	14.80	3 4,800	1 1,600	23 36,800
21 Sept	410.65	9.2 ₹ 14,720	0 0.00	0.00	0 0	0 0	0 0
14 Sept	413.75	11.35 ₹ 18,160	0.35 560.00	13.76	5 8,000	5 8,000	8 12,800

For Itc Ltd - strike price 420 expiring on 25NOV2025

Delta for 420 CE is -

Historical price for 420 CE is as follows

On 2 Nov ITC was trading at 420.35. The strike last trading price was 7.4, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -765 which decreased total open position to 2862

On 1 Nov ITC was trading at 420.35. The strike last trading price was 7.4, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -765 which decreased total open position to 2862

On 27 Oct ITC was trading at 420.65. The strike last trading price was 9.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 245 which increased total open position to 2007

On 26 Oct ITC was trading at 416.80. The strike last trading price was 8.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 314 which increased total open position to 1764

On 25 Oct ITC was trading at 416.80. The strike last trading price was 8.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 314 which increased total open position to 1764

On 18 Oct ITC was trading at 412.15. The strike last trading price was 5.7, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 649

On 15 Oct ITC was trading at 396.80. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 323

On 28 Sept ITC was trading at 405.10. The strike last trading price was 6.25, which was 0.85 higher than the previous day. The implied volatity was 14.80, the open interest changed by 1 which increased total open position to 23

On 21 Sept ITC was trading at 410.65. The strike last trading price was 9.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 14 Sept ITC was trading at 413.75. The strike last trading price was 11.35, which was 0.35 higher than the previous day. The implied volatity was 13.76, the open interest changed by 5 which increased total open position to 8

ITC 25NOV2025 420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	420.35	4.4 ₹ 7,040	-1.9 -3040.00	-	8,895 1,42,32,000	-201 -3,21,600	2,109 33,74,400
1 Nov	420.35	4.4 ₹ 7,040	-1.9 -3040.00	-	8,895 1,42,32,000	-201 -3,21,600	2,109 33,74,400
27 Oct	420.65	5.75 ₹ 9,200	-2.05 -3280.00	-	2,313 37,00,800	784 12,54,400	1,681 26,89,600
26 Oct	416.80	7.6 ₹ 12,160	-0.9 -1440.00	-	553 8,84,800	193 3,08,800	897 14,35,200
25 Oct	416.80	7.6 ₹ 12,160	-0.9 -1440.00	-	553 8,84,800	193 3,08,800	897 14,35,200
18 Oct	412.15	10.4 ₹ 16,640	-4.45 -7120.00	-	276 4,41,600	154 2,46,400	218 3,48,800
15 Oct	396.80	21.3 ₹ 34,080	1.3 2080.00	-	9 14,400	3 4,800	28 44,800
28 Sept	405.10	23.65 ₹ 37,840	0 0.00	-	0 0	0 0	0 0
21 Sept	410.65	23.65 ₹ 37,840	0 0.00	-	0 0	0 0	0 0
14 Sept	413.75	23.65 ₹ 37,840	0 0.00	0.41	0 0	0 0	0 0

For Itc Ltd - strike price 420 expiring on 25NOV2025

Delta for 420 PE is -

Historical price for 420 PE is as follows

On 2 Nov ITC was trading at 420.35. The strike last trading price was 4.4, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by -201 which decreased total open position to 2109

On 1 Nov ITC was trading at 420.35. The strike last trading price was 4.4, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by -201 which decreased total open position to 2109

On 27 Oct ITC was trading at 420.65. The strike last trading price was 5.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 784 which increased total open position to 1681

On 26 Oct ITC was trading at 416.80. The strike last trading price was 7.6, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 193 which increased total open position to 897

On 25 Oct ITC was trading at 416.80. The strike last trading price was 7.6, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 193 which increased total open position to 897

On 18 Oct ITC was trading at 412.15. The strike last trading price was 10.4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 218

On 15 Oct ITC was trading at 396.80. The strike last trading price was 21.3, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 28

On 28 Sept ITC was trading at 405.10. The strike last trading price was 23.65, 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 21 Sept ITC was trading at 410.65. The strike last trading price was 23.65, 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 Sept ITC was trading at 413.75. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 0.41, 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