ITC Option Chain

Updated: 31 Dec, 2025 | 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

0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	345PCR: --	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	350PCR: --	0.10	1.17%	0.50	25.60	23.44%	-0.010	0.001	-0.013	0.029	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	355PCR: --	0.45	3.95%	0.05	0.00	27.34%	-0.035	0.003	-0.043	0.085	Login To Trade
0.000	0.000	0.000	1.000	0.00%	1.60	0.00	99.00%	44.00	360PCR: --	0.15	2.24%	1.06	52.80	21.48%	-0.020	0.002	-0.021	0.053	Login To Trade
0.201	-0.118	0.005	0.895	31.74%	0.00	0.02	46.18%	42.00	365PCR: 20.00	0.25	3.18%	0.32	19.20	20.51%	-0.029	0.003	-0.028	0.072	Login To Trade
0.152	-0.066	0.005	0.927	23.44%	0.00	2.56	47.42%	36.00	370PCR: 2.24	0.35	4.42%	5.74	321.60	19.53%	-0.041	0.004	-0.035	0.097	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	372.50PCR: --	0.30	4.00%	0.18	43.20	17.58%	-0.037	0.004	-0.029	0.090	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	375PCR: --	0.35	4.36%	8.40	908.80	16.60%	-0.041	0.005	-0.030	0.098	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	377.50PCR: --	0.40	5.86%	1.36	68.80	16.60%	-0.056	0.006	-0.038	0.125	Login To Trade
0.096	-0.024	0.006	0.959	13.67%	3.20	0.86	48.60%	25.40	380PCR: 20.00	0.50	6.38%	17.28	937.60	15.63%	-0.062	0.007	-0.039	0.135	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	382.50PCR: --	0.60	7.85%	1.55	163.20	15.14%	-0.078	0.009	-0.045	0.161	Login To Trade
0.144	-0.034	0.009	0.932	12.70%	4.80	0.18	48.03%	20.60	385PCR: 49.55	0.75	9.52%	8.72	800.00	14.65%	-0.097	0.011	-0.051	0.189	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	387.50PCR: --	0.95	11.49%	1.79	248.00	14.16%	-0.120	0.013	-0.058	0.220	Login To Trade
0.260	-0.067	0.015	0.848	13.92%	260.80	2.54	46.00%	16.40	390PCR: 6.55	1.20	13.80%	16.67	1,081.60	13.67%	-0.148	0.015	-0.065	0.255	Login To Trade
0.252	-0.052	0.018	0.854	11.23%	0.00	0.21	46.34%	13.60	392.50PCR: 7.85	1.45	16.60%	1.63	129.60	13.18%	-0.183	0.018	-0.071	0.292	Login To Trade
0.338	-0.083	0.021	0.766	13.18%	369.60	3.06	43.70%	12.20	395PCR: 3.51	1.95	19.94%	10.72	1,467.20	12.94%	-0.229	0.021	-0.080	0.334	Login To Trade
0.376	-0.090	0.024	0.712	12.94%	65.60	0.48	42.10%	10.25	397.50PCR: 5.93	2.40	23.43%	2.85	569.60	12.45%	-0.281	0.025	-0.086	0.372	Login To Trade
0.408	-0.096	0.026	0.651	12.70%	4,022.40	43.54	40.04%	8.45	400PCR: 0.81	3.15	27.20%	35.42	3,750.40	12.21%	-0.344	0.027	-0.092	0.406	Login To Trade
0.429	-0.097	0.029	0.588	12.21%	2,403.20	7.66	37.60%	6.75	402.50PCR: 1.20	3.95	30.88%	9.20	2,332.80	11.72%	-0.412	0.030	-0.093	0.429	Login To Trade
0.439	-0.097	0.030	0.514	11.96%	8,489.60	69.71	34.43%	5.30	405PCR: 0.41	5.10	34.60%	28.82	3,112.00	11.96%	-0.486	0.030	-0.097	0.439	Login To Trade
0.434	-0.096	0.030	0.436	11.96%	2,422.40	10.34	30.53%	4.20	407.50PCR: 0.63	6.35	38.12%	6.48	673.60	11.47%	-0.567	0.031	-0.092	0.433	Login To Trade
0.414	-0.092	0.029	0.365	11.96%	12,860.80	104.40	26.73%	3.25	410PCR: 0.32	7.95	41.10%	33.89	547.20	11.72%	-0.640	0.029	-0.089	0.412	Login To Trade
0.381	-0.084	0.026	0.296	11.96%	868.80	6.83	22.75%	2.40	412.50PCR: 0.34	9.75	43.39%	2.30	8.00	11.96%	-0.704	0.026	-0.084	0.381	Login To Trade
0.342	-0.077	0.023	0.240	12.21%	3,030.40	21.79	19.01%	1.90	415PCR: 0.24	11.45	45.57%	5.22	41.60	11.47%	-0.775	0.024	-0.070	0.331	Login To Trade
0.296	-0.067	0.020	0.187	12.21%	291.20	2.35	15.34%	1.40	417.50PCR: 0.10	13.25	47.55%	0.22	8.00	10.74%	-0.845	0.020	-0.052	0.263	Login To Trade
0.256	-0.059	0.017	0.149	12.45%	3,462.40	35.44	12.58%	1.10	420PCR: 0.39	15.60	48.19%	13.74	54.40	11.23%	-0.878	0.016	-0.046	0.224	Login To Trade
0.227	-0.055	0.014	0.125	13.18%	214.40	3.55	10.69%	0.85	422.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.185	-0.045	0.012	0.094	13.18%	753.60	9.60	8.16%	0.65	425PCR: 0.09	20.20	49.55%	0.88	9.60	11.72%	-0.931	0.010	-0.032	0.146	Login To Trade
0.171	-0.045	0.010	0.085	14.16%	107.20	2.45	7.35%	0.60	427.50PCR: 0.01	23.00	49.19%	0.03	0.00	14.65%	-0.908	0.010	-0.049	0.182	Login To Trade
0.148	-0.040	0.008	0.070	14.65%	1,892.80	19.41	6.17%	0.45	430PCR: 0.18	24.95	50.25%	3.47	30.40	10.74%	-0.979	0.004	-0.011	0.057	Login To Trade
0.108	-0.028	0.006	0.047	14.16%	1.60	1.30	4.15%	0.30	432.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.094	-0.025	0.005	0.039	14.65%	771.20	6.53	3.50%	0.25	435PCR: 0.04	31.10	48.98%	0.26	0.00	21.00%	-0.888	0.008	-0.082	0.210	Login To Trade
0.107	-0.033	0.005	0.047	16.60%	16.00	0.54	4.08%	0.35	437.50PCR: 0.35	32.45	50.27%	0.19	0.00	15.63%	-0.962	0.005	-0.026	0.091	Login To Trade
0.103	-0.034	0.005	0.044	17.58%	459.20	5.28	3.89%	0.30	440PCR: 0.29	35.70	49.73%	1.55	0.00	21.48%	-0.917	0.006	-0.067	0.169	Login To Trade
0.067	-0.022	0.003	0.026	17.58%	84.80	0.96	2.30%	0.20	445PCR: 0.03	37.40	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.066	-0.024	0.003	0.026	19.53%	1,550.40	28.99	2.20%	0.20	450PCR: 0.31	44.35	99.00%	8.94	196.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.089	-0.038	0.003	0.037	23.44%	0.00	0.48	3.11%	0.35	455PCR: 0.13	50.50	50.54%	0.06	0.00	26.37%	-0.943	0.004	-0.061	0.126	Login To Trade
0.044	-0.018	0.002	0.016	21.48%	75.20	2.00	1.36%	0.15	460PCR: 0.43	56.10	50.34%	0.86	0.00	32.23%	-0.920	0.004	-0.098	0.164	Login To Trade
0.047	-0.020	0.002	0.017	23.44%	0.00	0.06	1.43%	0.20	465PCR: 3.00	60.20	50.95%	0.19	0.00	26.37%	-0.970	0.002	-0.036	0.074	Login To Trade

ITC - Statistics

ITC

₹403

400.6

Day Range

₹400.85 - ₹403.75

52w Range

₹390.15 - ₹491.00

Total Open Interest

62,371,200

CallPut

3.93 Cr

PCR0.59

2.31 Cr

Total Volume

62,084,800

CallPut

4.45 Cr

PCR0.40

1.76 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions