ITC Option Chain

Updated: 20 Mar, 2026 | 15:59 IST

Price is delayed. Login to view real-time data

Price is delayed. Login to view real-time data

LTP

Greeks

OI

Strategy:

Calls/Puts

--

Download Data

Calls/Puts
Vertical Spread
Straddle

Call				Put
Vega	Theta	Gamma	Delta	Imp Vol	Vol (k)	OI (lakhs)	PoP	LTP	Strike	LTP	PoP	OI (lakhs)	Vol (k)	Imp Vol	Delta	Gamma	Theta	Vega

0.119	-0.892	0.003	0.844	150.39%	0.00	0.02	41.50%	66.00	240PCR: 0.00	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	245PCR: --	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.116	-0.677	0.004	0.849	116.70%	0.00	0.02	42.80%	54.50	250PCR: 59.00	0.05	0.02%	0.94	20.80	31.25%	-0.000	0.000	-0.001	0.000	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	255PCR: --	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.135	-0.737	0.005	0.810	109.38%	0.00	0.02	41.90%	46.00	260PCR: 95.00	0.10	1.49%	1.52	9.60	39.06%	-0.013	0.002	-0.032	0.016	Login To Trade
0.135	-0.670	0.005	0.809	99.12%	0.00	0.03	42.28%	42.20	263.50PCR: 12.50	0.15	2.34%	0.40	84.80	39.06%	-0.021	0.003	-0.048	0.025	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	265PCR: --	0.20	2.97%	0.69	96.00	39.06%	-0.026	0.003	-0.059	0.030	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	267.50PCR: --	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.142	-0.599	0.007	0.793	84.47%	1.60	0.05	42.31%	35.00	270PCR: 60.33	0.25	3.73%	2.90	128.00	35.16%	-0.034	0.004	-0.066	0.037	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	272.50PCR: --	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.151	-0.634	0.007	0.769	83.98%	0.00	0.02	41.56%	32.65	273.50PCR: 41.00	0.30	4.64%	0.66	54.40	33.20%	-0.043	0.005	-0.075	0.045	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	275PCR: --	0.25	4.68%	0.99	86.40	31.25%	-0.043	0.006	-0.072	0.046	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	277.50PCR: --	0.05	0.15%	0.02	0.00	15.63%	-0.001	0.001	-0.002	0.002	Login To Trade
0.060	-0.082	0.009	0.939	27.34%	35.20	0.18	47.92%	20.60	280PCR: 74.91	0.50	7.61%	13.18	612.80	29.30%	-0.074	0.010	-0.102	0.070	Login To Trade
0.177	-0.795	0.008	0.682	89.84%	0.00	0.02	38.40%	27.25	282.50PCR: 21.00	0.65	9.85%	0.34	67.20	28.32%	-0.099	0.012	-0.122	0.086	Login To Trade
0.175	-0.697	0.009	0.691	79.59%	0.00	0.08	39.15%	25.00	283.50PCR: 23.20	0.70	9.87%	1.86	217.60	27.34%	-0.100	0.013	-0.119	0.087	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.03	99.00%	13.60	285PCR: 320.00	0.65	10.28%	10.24	862.40	25.39%	-0.106	0.015	-0.115	0.091	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	287.50PCR: --	1.05	14.48%	1.31	56.00	25.39%	-0.155	0.019	-0.150	0.118	Login To Trade
0.133	-0.156	0.023	0.814	23.44%	286.40	2.94	44.96%	11.35	290PCR: 4.98	1.20	16.82%	14.67	3,360.00	23.44%	-0.186	0.023	-0.156	0.133	Login To Trade
0.182	-0.365	0.018	0.656	40.04%	0.00	0.02	39.44%	11.95	292.50PCR: 179.00	1.55	20.91%	2.86	332.80	22.95%	-0.242	0.027	-0.178	0.155	Login To Trade
0.162	-0.174	0.031	0.737	21.48%	75.20	1.68	42.81%	8.40	293.50PCR: 1.98	1.90	22.54%	3.33	467.20	22.46%	-0.269	0.030	-0.184	0.164	Login To Trade
0.176	-0.189	0.033	0.688	21.48%	1,499.20	2.50	41.35%	7.25	295PCR: 3.31	2.15	25.45%	8.27	4,006.40	21.48%	-0.312	0.033	-0.189	0.176	Login To Trade
0.183	-0.192	0.035	0.657	21.00%	424.00	1.30	40.26%	6.55	296PCR: 1.64	2.40	27.16%	2.13	1,203.20	21.00%	-0.343	0.035	-0.192	0.183	Login To Trade
0.191	-0.196	0.038	0.604	20.51%	1,392.00	2.45	38.01%	5.60	297.50PCR: 2.05	2.85	30.33%	5.02	2,147.20	21.00%	-0.398	0.037	-0.201	0.192	Login To Trade
0.198	-0.198	0.040	0.507	20.02%	12,001.60	28.34	33.86%	3.95	300PCR: 1.27	3.95	34.88%	35.90	20,323.20	20.02%	-0.493	0.040	-0.198	0.198	Login To Trade
0.197	-0.198	0.040	0.467	20.02%	6,152.00	6.27	32.24%	3.55	301PCR: 1.38	4.30	36.98%	8.67	6,305.60	20.02%	-0.533	0.040	-0.198	0.197	Login To Trade
0.193	-0.188	0.040	0.405	19.53%	8,931.20	13.46	28.85%	2.85	302.50PCR: 0.85	5.20	39.41%	11.50	5,718.40	19.53%	-0.595	0.040	-0.188	0.193	Login To Trade
0.187	-0.182	0.039	0.366	19.53%	14,406.40	34.75	26.98%	2.40	303.50PCR: 0.32	5.75	40.82%	11.14	6,540.80	19.53%	-0.634	0.039	-0.182	0.187	Login To Trade
0.174	-0.166	0.037	0.305	19.04%	36,342.40	62.83	23.21%	1.95	305PCR: 0.68	6.80	42.84%	42.43	12,582.40	19.04%	-0.695	0.037	-0.166	0.174	Login To Trade
0.166	-0.162	0.034	0.276	19.53%	17,393.60	35.30	21.48%	1.60	306PCR: 0.58	7.50	43.86%	20.53	6,878.40	19.53%	-0.725	0.034	-0.162	0.166	Login To Trade
0.150	-0.146	0.031	0.227	19.53%	23,068.80	48.45	18.26%	1.25	307.50PCR: 0.23	8.60	45.93%	11.20	5,065.60	18.07%	-0.791	0.032	-0.129	0.143	Login To Trade
0.138	-0.135	0.029	0.198	19.53%	8,836.80	20.54	16.22%	1.05	308.50PCR: 0.37	9.40	46.41%	7.54	1,844.80	19.04%	-0.808	0.029	-0.129	0.136	Login To Trade
0.120	-0.118	0.025	0.159	19.53%	32,171.20	238.78	13.35%	0.85	310PCR: 0.12	10.55	47.35%	29.30	3,673.60	19.53%	-0.841	0.025	-0.118	0.120	Login To Trade
0.110	-0.107	0.023	0.138	19.53%	2,408.00	29.09	11.72%	0.75	311PCR: 0.14	11.55	48.01%	4.08	377.60	18.55%	-0.876	0.022	-0.094	0.101	Login To Trade
0.099	-0.102	0.020	0.120	20.51%	2,680.00	44.00	10.27%	0.55	312.50PCR: 0.12	12.90	48.79%	5.46	254.40	19.53%	-0.894	0.019	-0.089	0.091	Login To Trade
0.091	-0.094	0.018	0.106	20.51%	667.20	8.72	9.24%	0.50	313.50PCR: 0.92	13.90	47.67%	8.05	243.20	25.39%	-0.848	0.019	-0.148	0.117	Login To Trade
0.079	-0.085	0.015	0.088	21.48%	11,932.80	59.98	7.64%	0.40	315PCR: 0.39	15.55	48.72%	23.28	400.00	23.44%	-0.891	0.016	-0.108	0.092	Login To Trade
0.073	-0.079	0.014	0.079	21.48%	616.00	6.40	6.98%	0.35	316PCR: 0.46	10.50	99.00%	2.93	65.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.061	-0.069	0.011	0.063	22.46%	582.40	6.82	5.58%	0.30	317.50PCR: 0.45	11.85	99.00%	3.09	129.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.063	-0.074	0.011	0.065	23.44%	753.60	33.89	5.73%	0.30	318.50PCR: 0.08	18.60	49.96%	2.61	97.60	21.48%	-0.952	0.009	-0.053	0.050	Login To Trade
0.054	-0.063	0.009	0.053	23.44%	16,502.40	128.56	4.72%	0.25	320PCR: 0.22	20.00	50.15%	27.74	681.60	21.48%	-0.964	0.007	-0.042	0.039	Login To Trade
0.047	-0.055	0.008	0.045	23.44%	144.00	6.00	4.01%	0.20	321PCR: 1.25	17.70	99.00%	7.47	25.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.047	-0.060	0.007	0.045	25.39%	571.20	7.92	3.98%	0.25	322.50PCR: 0.44	15.85	99.00%	3.46	259.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.042	-0.053	0.007	0.039	25.39%	515.20	12.98	3.42%	0.20	323.50PCR: 0.46	17.20	99.00%	5.90	164.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.044	-0.060	0.006	0.041	27.34%	4,792.00	66.93	3.61%	0.20	325PCR: 0.31	24.40	99.00%	20.53	1,179.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.040	-0.055	0.006	0.037	27.34%	185.60	22.37	3.26%	0.15	326PCR: 0.20	18.00	99.00%	4.45	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.039	-0.057	0.005	0.036	29.30%	97.60	10.34	3.13%	0.20	327.50PCR: 0.62	27.60	50.26%	6.37	100.80	31.25%	-0.950	0.007	-0.080	0.051	Login To Trade
0.036	-0.053	0.005	0.033	29.30%	80.00	6.48	2.86%	0.20	328.50PCR: 0.51	22.40	99.00%	3.33	24.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.039	-0.060	0.005	0.035	31.25%	4,328.00	94.27	3.07%	0.15	330PCR: 0.24	29.95	99.00%	22.38	438.40	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.036	-0.056	0.005	0.032	31.25%	25.60	5.50	2.79%	0.15	331PCR: 0.13	27.00	99.00%	0.72	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.043	-0.075	0.005	0.040	35.16%	38.40	6.42	3.41%	0.25	332.50PCR: 0.21	29.50	99.00%	1.36	11.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.026	-0.041	0.003	0.022	31.25%	160.00	7.50	1.90%	0.15	333.50PCR: 0.92	26.00	99.00%	6.90	11.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.021	-0.034	0.003	0.018	31.25%	1,334.40	23.70	1.52%	0.15	335PCR: 0.21	28.95	99.00%	5.01	20.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.033	-0.058	0.004	0.029	35.16%	97.60	2.80	2.48%	0.15	336PCR: 0.19	33.75	99.00%	0.54	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.015	-0.024	0.002	0.012	31.25%	20.80	1.81	1.00%	0.10	337.50PCR: 0.11	25.00	99.00%	0.19	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.014	-0.022	0.002	0.011	31.25%	16.00	1.34	0.92%	0.10	338.50PCR: 0.54	32.95	99.00%	0.72	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.020	-0.035	0.002	0.016	35.16%	2,105.60	61.68	1.39%	0.10	340PCR: 0.17	33.80	99.00%	10.43	24.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.031	-0.060	0.003	0.027	39.06%	0.00	1.33	2.26%	0.15	341PCR: 0.04	36.30	99.00%	0.05	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.025	-0.049	0.003	0.021	39.06%	241.60	2.85	1.79%	0.10	342.50PCR: 0.19	35.10	99.00%	0.53	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.024	-0.047	0.003	0.020	39.06%	163.20	19.81	1.68%	0.10	343.50PCR: 0.68	43.45	50.79%	13.39	102.40	48.83%	-0.947	0.004	-0.130	0.053	Login To Trade
0.020	-0.039	0.002	0.016	39.06%	137.60	6.11	1.35%	0.10	345PCR: 0.31	41.60	99.00%	1.90	24.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.019	-0.038	0.002	0.015	39.06%	60.80	1.38	1.30%	0.10	346PCR: 0.02	21.60	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.016	-0.030	0.002	0.012	39.06%	24.00	0.62	1.01%	0.10	347.50PCR: 0.03	19.05	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.003	-0.005	0.000	0.002	31.25%	22.40	0.83	0.18%	0.05	348.50PCR: 0.98	49.00	99.00%	0.82	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.013	-0.024	0.001	0.009	39.06%	1,483.20	51.14	0.77%	0.10	350PCR: 0.28	50.00	99.00%	14.40	67.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.001	-0.002	0.000	0.001	31.25%	41.60	18.69	0.06%	0.05	352.50PCR: 0.00	48.00	99.00%	0.06	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.001	-0.002	0.000	0.001	31.25%	46.40	9.20	0.07%	0.05	353.50PCR: 0.38	48.05	99.00%	3.52	17.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.001	-0.002	0.000	0.001	31.25%	72.00	12.05	0.05%	0.05	355PCR: 0.11	50.05	99.00%	1.38	6.40	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.001	-0.001	0.000	0.000	31.25%	6.40	0.34	0.03%	0.05	358.50PCR: 1.81	61.00	50.52%	0.61	0.00	87.89%	-0.875	0.005	-0.450	0.102	Login To Trade
0.000	-0.001	0.000	0.000	31.25%	312.00	20.56	0.02%	0.05	360PCR: 0.29	52.00	99.00%	5.94	27.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.010	-0.024	0.001	0.007	46.88%	8.00	6.02	0.60%	0.10	363.50PCR: 0.73	63.85	51.48%	4.38	20.80	62.50%	-0.964	0.003	-0.122	0.039	Login To Trade
0.000	-0.000	0.000	0.000	31.25%	0.00	10.53	0.00%	0.05	365PCR: 0.13	59.00	99.00%	1.34	9.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	-0.000	0.000	0.000	31.25%	6.40	0.22	0.00%	0.05	367.50PCR: 0.14	74.35	50.05%	0.03	3.20	133.79%	-0.788	0.004	-0.963	0.144	Login To Trade
0.000	-0.000	0.000	0.000	31.25%	0.00	0.72	0.00%	0.05	368.50PCR: 0.58	62.00	99.00%	0.42	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	-0.000	0.000	0.000	31.25%	35.20	6.67	0.00%	0.05	370PCR: 0.44	64.50	99.00%	2.91	32.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.012	-0.033	0.001	0.009	54.69%	54.40	30.27	0.68%	0.10	373.50PCR: 0.03	74.00	51.80%	0.98	0.00	74.22%	-0.957	0.003	-0.168	0.045	Login To Trade
0.000	0.000	0.000	0.000	31.25%	156.80	2.27	0.00%	0.05	375PCR: 0.80	67.30	99.00%	1.81	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	0.000	0.000	0.000	31.25%	100.80	4.08	0.00%	0.05	380PCR: 1.64	73.10	99.00%	6.69	17.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.012	-0.037	0.001	0.009	62.50%	4.80	1.18	0.67%	0.05	385PCR: 0.82	80.00	99.00%	0.98	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.009	-0.028	0.001	0.006	62.50%	0.00	0.69	0.47%	0.10	390PCR: 4.33	91.25	52.24%	2.98	0.00	93.75%	-0.947	0.002	-0.250	0.053	Login To Trade
0.007	-0.023	0.001	0.005	62.50%	107.20	27.98	0.38%	0.05	393.50PCR: 0.62	94.10	52.34%	17.23	324.80	89.84%	-0.960	0.002	-0.193	0.043	Login To Trade

ITC - Statistics

ITC

₹299.95

298

Day Range

₹298.15 - ₹308.75

52w Range

₹297.10 - ₹444.20

Total Open Interest

189,998,400

CallPut

13.91 Cr

PCR0.37

5.09 Cr

Total Volume

304,676,800

CallPut

21.68 Cr

PCR0.41

8.79 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions