Historical option data for ITC
26 May 2026 04:10 PM IST
| ITC 30-Jun-2026 (34d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0
Theta: -0.11
Gamma: 0.02189
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 301.65 | 4.15 | -1.05 (-20.19%) | 18.28 | 4,768 | 1,042 | 6,241 | |||||||||
| 25 May | 303.95 | 5.3 | 0.15 (2.91%) | 18.48 | 3,290 | 417 | 5,196 | |||||||||
| 22 May | 301.70 | 5.15 | -4.35 (-45.79%) | 19.6 | 6,929 | 1,991 | 4,729 | |||||||||
| 21 May | 308.05 | 9.15 | -0.1 (-1.08%) | 22.99 | 2,408 | 590 | 2,705 | |||||||||
| 20 May | 307.55 | 9.35 | -0.65 (-6.50%) | 22.83 | 1,475 | 549 | 2,108 | |||||||||
| 19 May | 310.30 | 10.25 | -0.75 (-6.82%) | 21.99 | 1,698 | 245 | 1,561 | |||||||||
| 18 May | 310.15 | 11 | 1 (10.00%) | 22.2 | 1,147 | 132 | 1,319 | |||||||||
| 15 May | 309.45 | 9.9 | 0.85 (9.39%) | 20.69 | 806 | 256 | 1,181 | |||||||||
| 14 May | 307.20 | 9.05 | 1.05 (13.13%) | 21.16 | 1,275 | 189 | 924 | |||||||||
| 13 May | 304.45 | 7.95 | 1.1 (16.06%) | 0 | 416 | 102 | 730 | |||||||||
| 12 May | 300.70 | 7 | -2.15 (-23.50%) | 0 | 342 | 129 | 624 | |||||||||
| 11 May | 305.85 | 8.95 | -1.05 (-10.50%) | 21.79 | 186 | 107 | 493 | |||||||||
| 8 May | 307.45 | 9.8 | -0.55 (-5.31%) | 21.25 | 230 | 72 | 380 | |||||||||
| 7 May | 307.40 | 10.4 | -1.45 (-12.24%) | 21.9 | 134 | 43 | 303 | |||||||||
| 6 May | 310.70 | 11.85 | -0.5 (-4.05%) | 21.16 | 158 | 101 | 259 | |||||||||
| 5 May | 311.45 | 12.5 | -0.15 (-1.19%) | 21.32 | 48 | 14 | 158 | |||||||||
| 4 May | 311.10 | 12.75 | -2.3 (-15.28%) | 21.66 | 70 | 29 | 147 | |||||||||
| 30 Apr | 314.90 | 15.15 | -1.35 (-8.18%) | 21.18 | 51 | 4 | 122 | |||||||||
| 29 Apr | 316.25 | 16.5 | 6.25 (60.98%) | 21.75 | 136 | 39 | 119 | |||||||||
| 28 Apr | 304.45 | 10.5 | -0.6 (-5.41%) | 23.29 | 24 | 0 | 79 | |||||||||
| 27 Apr | 303.85 | 10.9 | 0.35 (3.32%) | 24.23 | 137 | 1 | 73 | |||||||||
| 24 Apr | 301.60 | 10.35 | -1.85 (-15.16%) | 24.9 | 14 | 10 | 72 | |||||||||
| 23 Apr | 305.30 | 12.2 | -0.35 (-2.79%) | 24.42 | 10 | 7 | 61 | |||||||||
| 22 Apr | 305.50 | 12.55 | -1.95 (-13.45%) | 24.82 | 18 | 12 | 54 | |||||||||
| 21 Apr | 309.65 | 14.65 | 2.3 (18.62%) | 23.84 | 34 | 25 | 41 | |||||||||
| 20 Apr | 305.00 | 12.35 | -1 (-7.49%) | 23.72 | 13 | 9 | 15 | |||||||||
| 17 Apr | 306.80 | 13.35 | 3.85 (40.53%) | 23.67 | 4 | 3 | 5 | |||||||||
| 16 Apr | 303.40 | 9.5 | -0.9 (-8.65%) | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 302.05 | 9.5 | -0.9 (-8.65%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 298.65 | 9.5 | 0 (0.00%) | 22.66 | 1 | 0 | 1 | |||||||||
| 10 Apr | 304.25 | 9.5 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 303.00 | 9.5 | 1.75 (22.58%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 302.45 | 9.5 | 1.75 (22.58%) | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 298.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 294.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 292.85 | 7.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Itc Ltd - strike price 310 expiring on 30JUN2026
Delta for 310 CE is 0.36
Historical price for 310 CE is as follows
On 26 May ITC was trading at 301.65. The strike last trading price was 4.15, which was -1.05 lower than the previous day. The implied volatity was 18.28, the open interest changed by 1042 which increased total open position to 6241
On 25 May ITC was trading at 303.95. The strike last trading price was 5.3, which was 0.15 higher than the previous day. The implied volatity was 18.48, the open interest changed by 417 which increased total open position to 5196
On 22 May ITC was trading at 301.70. The strike last trading price was 5.15, which was -4.35 lower than the previous day. The implied volatity was 19.6, the open interest changed by 1991 which increased total open position to 4729
On 21 May ITC was trading at 308.05. The strike last trading price was 9.15, which was -0.1 lower than the previous day. The implied volatity was 22.99, the open interest changed by 590 which increased total open position to 2705
On 20 May ITC was trading at 307.55. The strike last trading price was 9.35, which was -0.65 lower than the previous day. The implied volatity was 22.83, the open interest changed by 549 which increased total open position to 2108
On 19 May ITC was trading at 310.30. The strike last trading price was 10.25, which was -0.75 lower than the previous day. The implied volatity was 21.99, the open interest changed by 245 which increased total open position to 1561
On 18 May ITC was trading at 310.15. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 22.2, the open interest changed by 132 which increased total open position to 1319
On 15 May ITC was trading at 309.45. The strike last trading price was 9.9, which was 0.85 higher than the previous day. The implied volatity was 20.69, the open interest changed by 256 which increased total open position to 1181
On 14 May ITC was trading at 307.20. The strike last trading price was 9.05, which was 1.05 higher than the previous day. The implied volatity was 21.16, the open interest changed by 189 which increased total open position to 924
On 13 May ITC was trading at 304.45. The strike last trading price was 7.95, which was 1.1 higher than the previous day. The implied volatity was 0, the open interest changed by 102 which increased total open position to 730
On 12 May ITC was trading at 300.70. The strike last trading price was 7, which was -2.15 lower than the previous day. The implied volatity was 0, the open interest changed by 129 which increased total open position to 624
On 11 May ITC was trading at 305.85. The strike last trading price was 8.95, which was -1.05 lower than the previous day. The implied volatity was 21.79, the open interest changed by 107 which increased total open position to 493
On 8 May ITC was trading at 307.45. The strike last trading price was 9.8, which was -0.55 lower than the previous day. The implied volatity was 21.25, the open interest changed by 72 which increased total open position to 380
On 7 May ITC was trading at 307.40. The strike last trading price was 10.4, which was -1.45 lower than the previous day. The implied volatity was 21.9, the open interest changed by 43 which increased total open position to 303
On 6 May ITC was trading at 310.70. The strike last trading price was 11.85, which was -0.5 lower than the previous day. The implied volatity was 21.16, the open interest changed by 101 which increased total open position to 259
On 5 May ITC was trading at 311.45. The strike last trading price was 12.5, which was -0.15 lower than the previous day. The implied volatity was 21.32, the open interest changed by 14 which increased total open position to 158
On 4 May ITC was trading at 311.10. The strike last trading price was 12.75, which was -2.3 lower than the previous day. The implied volatity was 21.66, the open interest changed by 29 which increased total open position to 147
On 30 Apr ITC was trading at 314.90. The strike last trading price was 15.15, which was -1.35 lower than the previous day. The implied volatity was 21.18, the open interest changed by 4 which increased total open position to 122
On 29 Apr ITC was trading at 316.25. The strike last trading price was 16.5, which was 6.25 higher than the previous day. The implied volatity was 21.75, the open interest changed by 39 which increased total open position to 119
On 28 Apr ITC was trading at 304.45. The strike last trading price was 10.5, which was -0.6 lower than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 79
On 27 Apr ITC was trading at 303.85. The strike last trading price was 10.9, which was 0.35 higher than the previous day. The implied volatity was 24.23, the open interest changed by 1 which increased total open position to 73
On 24 Apr ITC was trading at 301.60. The strike last trading price was 10.35, which was -1.85 lower than the previous day. The implied volatity was 24.9, the open interest changed by 10 which increased total open position to 72
On 23 Apr ITC was trading at 305.30. The strike last trading price was 12.2, which was -0.35 lower than the previous day. The implied volatity was 24.42, the open interest changed by 7 which increased total open position to 61
On 22 Apr ITC was trading at 305.50. The strike last trading price was 12.55, which was -1.95 lower than the previous day. The implied volatity was 24.82, the open interest changed by 12 which increased total open position to 54
On 21 Apr ITC was trading at 309.65. The strike last trading price was 14.65, which was 2.3 higher than the previous day. The implied volatity was 23.84, the open interest changed by 25 which increased total open position to 41
On 20 Apr ITC was trading at 305.00. The strike last trading price was 12.35, which was -1 lower than the previous day. The implied volatity was 23.72, the open interest changed by 9 which increased total open position to 15
On 17 Apr ITC was trading at 306.80. The strike last trading price was 13.35, which was 3.85 higher than the previous day. The implied volatity was 23.67, the open interest changed by 3 which increased total open position to 5
On 16 Apr ITC was trading at 303.40. The strike last trading price was 9.5, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr ITC was trading at 302.05. The strike last trading price was 9.5, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr ITC was trading at 298.65. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 1
On 10 Apr ITC was trading at 304.25. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr ITC was trading at 303.00. The strike last trading price was 9.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ITC was trading at 302.45. The strike last trading price was 9.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr ITC was trading at 298.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ITC was trading at 294.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ITC was trading at 292.85. The strike last trading price was 7.75, 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 30-Jun-2026 (34d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0
Theta: -0.06
Gamma: 0.02219
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 301.65 | 10.55 | 1.6 (17.88%) | 17.99 | 1,260 | 158 | 2,414 |
| 25 May | 303.95 | 9 | -1 (-10.00%) | 16.73 | 1,142 | 400 | 2,255 |
| 22 May | 301.70 | 10 | 1 (11.11%) | 16.91 | 2,211 | 107 | 1,862 |
| 21 May | 308.05 | 9 | 0 (0.00%) | 21.47 | 1,397 | 616 | 1,763 |
| 20 May | 307.55 | 8.9 | 1.35 (17.88%) | 21.32 | 804 | 249 | 1,144 |
| 19 May | 310.30 | 7.7 | -0.15 (-1.91%) | 20.61 | 510 | 261 | 896 |
| 18 May | 310.15 | 7.2 | -1.1 (-13.25%) | 20.23 | 420 | 161 | 635 |
| 15 May | 309.45 | 8.25 | -0.85 (-9.34%) | 20.59 | 52 | 13 | 474 |
| 14 May | 307.20 | 9.1 | -1.55 (-14.55%) | 20.2 | 48 | 16 | 460 |
| 13 May | 304.45 | 10.65 | -2 (-15.81%) | 0 | 189 | 112 | 443 |
| 12 May | 300.70 | 12.3 | 2.7 (28.13%) | 0 | 52 | 14 | 332 |
| 11 May | 305.85 | 9.9 | 1.05 (11.86%) | 19.57 | 13 | 7 | 317 |
| 8 May | 307.45 | 8.95 | 0.05 (0.56%) | 18.76 | 33 | 10 | 309 |
| 7 May | 307.40 | 8.95 | 1.55 (20.95%) | 18.58 | 82 | 50 | 298 |
| 6 May | 310.70 | 7.5 | 0.15 (2.04%) | 18.43 | 80 | 68 | 247 |
| 5 May | 311.45 | 7.45 | -0.3 (-3.87%) | 19.36 | 44 | 19 | 176 |
| 4 May | 311.10 | 7.75 | 0.7 (9.93%) | 19.42 | 80 | 94 | 156 |
| 30 Apr | 314.90 | 7.05 | 0.5 (7.63%) | 20.67 | 72 | 46 | 108 |
| 29 Apr | 316.25 | 6.7 | -5.8 (-46.40%) | 20.57 | 103 | 50 | 61 |
| 28 Apr | 304.45 | 12.5 | -1.05 (-7.75%) | 21.95 | 3 | 1 | 10 |
| 27 Apr | 303.85 | 13.55 | 2.25 (19.91%) | 23.53 | 2 | 0 | 9 |
| 24 Apr | 301.60 | 11.3 | 11.3 | - | 0 | 0 | 9 |
| 23 Apr | 305.30 | 11.3 | 11.3 (13.00%) | 21.29 | 0 | 0 | 9 |
| 22 Apr | 305.50 | 11.3 | 1.3 (13.00%) | 21.29 | 8 | 4 | 7 |
| 21 Apr | 309.65 | 10 | -1.5 (-13.04%) | 21.58 | 2 | 1 | 2 |
| 20 Apr | 305.00 | 11.5 | 11.5 | - | 0 | 0 | 1 |
| 17 Apr | 306.80 | 11.5 | -13 (-53.06%) | 21.53 | 1 | 0 | 0 |
| 16 Apr | 303.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 302.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 298.65 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 304.25 | 0 | 0 (0.00%) | 0.16 | 0 | 0 | 0 |
| 9 Apr | 303.00 | 24.5 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
| 8 Apr | 302.45 | 24.5 | 0 (0.00%) | 0.19 | 0 | 0 | 0 |
| 7 Apr | 298.45 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 294.85 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 292.85 | 24.5 | 0 (0.00%) | - | 0 | 0 | 0 |
For Itc Ltd - strike price 310 expiring on 30JUN2026
Delta for 310 PE is -0.64
Historical price for 310 PE is as follows
On 26 May ITC was trading at 301.65. The strike last trading price was 10.55, which was 1.6 higher than the previous day. The implied volatity was 17.99, the open interest changed by 158 which increased total open position to 2414
On 25 May ITC was trading at 303.95. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 16.73, the open interest changed by 400 which increased total open position to 2255
On 22 May ITC was trading at 301.70. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was 16.91, the open interest changed by 107 which increased total open position to 1862
On 21 May ITC was trading at 308.05. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 21.47, the open interest changed by 616 which increased total open position to 1763
On 20 May ITC was trading at 307.55. The strike last trading price was 8.9, which was 1.35 higher than the previous day. The implied volatity was 21.32, the open interest changed by 249 which increased total open position to 1144
On 19 May ITC was trading at 310.30. The strike last trading price was 7.7, which was -0.15 lower than the previous day. The implied volatity was 20.61, the open interest changed by 261 which increased total open position to 896
On 18 May ITC was trading at 310.15. The strike last trading price was 7.2, which was -1.1 lower than the previous day. The implied volatity was 20.23, the open interest changed by 161 which increased total open position to 635
On 15 May ITC was trading at 309.45. The strike last trading price was 8.25, which was -0.85 lower than the previous day. The implied volatity was 20.59, the open interest changed by 13 which increased total open position to 474
On 14 May ITC was trading at 307.20. The strike last trading price was 9.1, which was -1.55 lower than the previous day. The implied volatity was 20.2, the open interest changed by 16 which increased total open position to 460
On 13 May ITC was trading at 304.45. The strike last trading price was 10.65, which was -2 lower than the previous day. The implied volatity was 0, the open interest changed by 112 which increased total open position to 443
On 12 May ITC was trading at 300.70. The strike last trading price was 12.3, which was 2.7 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 332
On 11 May ITC was trading at 305.85. The strike last trading price was 9.9, which was 1.05 higher than the previous day. The implied volatity was 19.57, the open interest changed by 7 which increased total open position to 317
On 8 May ITC was trading at 307.45. The strike last trading price was 8.95, which was 0.05 higher than the previous day. The implied volatity was 18.76, the open interest changed by 10 which increased total open position to 309
On 7 May ITC was trading at 307.40. The strike last trading price was 8.95, which was 1.55 higher than the previous day. The implied volatity was 18.58, the open interest changed by 50 which increased total open position to 298
On 6 May ITC was trading at 310.70. The strike last trading price was 7.5, which was 0.15 higher than the previous day. The implied volatity was 18.43, the open interest changed by 68 which increased total open position to 247
On 5 May ITC was trading at 311.45. The strike last trading price was 7.45, which was -0.3 lower than the previous day. The implied volatity was 19.36, the open interest changed by 19 which increased total open position to 176
On 4 May ITC was trading at 311.10. The strike last trading price was 7.75, which was 0.7 higher than the previous day. The implied volatity was 19.42, the open interest changed by 94 which increased total open position to 156
On 30 Apr ITC was trading at 314.90. The strike last trading price was 7.05, which was 0.5 higher than the previous day. The implied volatity was 20.67, the open interest changed by 46 which increased total open position to 108
On 29 Apr ITC was trading at 316.25. The strike last trading price was 6.7, which was -5.8 lower than the previous day. The implied volatity was 20.57, the open interest changed by 50 which increased total open position to 61
On 28 Apr ITC was trading at 304.45. The strike last trading price was 12.5, which was -1.05 lower than the previous day. The implied volatity was 21.95, the open interest changed by 1 which increased total open position to 10
On 27 Apr ITC was trading at 303.85. The strike last trading price was 13.55, which was 2.25 higher than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 9
On 24 Apr ITC was trading at 301.60. The strike last trading price was 11.3, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Apr ITC was trading at 305.30. The strike last trading price was 11.3, which was 11.3 higher than the previous day. The implied volatity was 21.29, the open interest changed by 0 which decreased total open position to 9
On 22 Apr ITC was trading at 305.50. The strike last trading price was 11.3, which was 1.3 higher than the previous day. The implied volatity was 21.29, the open interest changed by 4 which increased total open position to 7
On 21 Apr ITC was trading at 309.65. The strike last trading price was 10, which was -1.5 lower than the previous day. The implied volatity was 21.58, the open interest changed by 1 which increased total open position to 2
On 20 Apr ITC was trading at 305.00. The strike last trading price was 11.5, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr ITC was trading at 306.80. The strike last trading price was 11.5, which was -13 lower than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ITC was trading at 303.40. The strike last trading price was 0, 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 Apr ITC was trading at 302.05. The strike last trading price was 0, 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 13 Apr ITC was trading at 298.65. The strike last trading price was 0, 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 Apr ITC was trading at 304.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ITC was trading at 303.00. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ITC was trading at 302.45. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ITC was trading at 298.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ITC was trading at 294.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ITC was trading at 292.85. The strike last trading price was 24.5, 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
