ITC Option Chain

Updated: 10 Apr, 2026 | 15:55 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	0.05	99.00%	65.00	230PCR: 20.00	0.10	1.16%	0.96	0.00	54.69%	-0.009	0.001	-0.024	0.016	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	245PCR: --	0.10	1.20%	0.11	6.40	42.97%	-0.009	0.001	-0.021	0.017	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.24	99.00%	48.50	250PCR: 44.20	0.15	1.20%	10.61	265.60	39.06%	-0.010	0.001	-0.019	0.018	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.02	99.00%	44.00	255PCR: 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	0.03	99.00%	38.05	260PCR: 495.50	0.10	1.17%	15.86	296.00	31.25%	-0.010	0.001	-0.015	0.018	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	262.50PCR: --	0.25	2.93%	2.99	0.00	35.16%	-0.025	0.003	-0.039	0.040	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	265PCR: --	0.20	2.24%	26.03	104.00	31.25%	-0.019	0.002	-0.028	0.032	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	267.50PCR: --	0.30	3.98%	14.61	102.40	33.20%	-0.035	0.003	-0.048	0.052	Login To Trade
0.000	0.000	0.000	1.000	0.00%	11.20	3.33	99.00%	34.70	270PCR: 2.96	0.30	4.07%	9.86	388.80	31.25%	-0.036	0.004	-0.047	0.054	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	272.50PCR: --	0.45	5.39%	2.66	112.00	31.25%	-0.049	0.005	-0.060	0.069	Login To Trade
0.000	0.000	0.000	1.000	0.00%	9.60	1.86	99.00%	29.85	275PCR: 9.89	0.40	5.72%	18.35	563.20	29.30%	-0.053	0.005	-0.059	0.073	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	277.50PCR: --	0.50	6.06%	4.93	108.80	27.34%	-0.057	0.006	-0.059	0.077	Login To Trade
0.051	-0.031	0.005	0.966	21.48%	161.60	5.47	48.50%	25.30	280PCR: 7.23	0.60	7.96%	39.55	3,072.00	27.34%	-0.076	0.008	-0.073	0.097	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	282.50PCR: --	0.65	8.60%	5.66	57.60	25.39%	-0.084	0.009	-0.073	0.104	Login To Trade
0.085	-0.049	0.009	0.936	20.51%	41.60	8.56	47.94%	20.50	285PCR: 2.33	0.70	9.27%	19.94	1,494.40	23.44%	-0.092	0.010	-0.073	0.112	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	4.98	99.00%	17.10	287.50PCR: 1.78	0.90	11.27%	8.85	291.20	22.46%	-0.115	0.013	-0.082	0.131	Login To Trade
0.138	-0.077	0.015	0.876	20.02%	321.60	22.16	46.62%	15.80	290PCR: 1.88	1.00	13.52%	41.68	2,662.40	21.48%	-0.141	0.015	-0.091	0.152	Login To Trade
0.167	-0.091	0.019	0.836	19.53%	180.80	10.69	45.68%	13.55	292.50PCR: 1.18	1.25	15.67%	12.58	609.60	20.02%	-0.170	0.019	-0.095	0.171	Login To Trade
0.188	-0.094	0.023	0.803	18.07%	996.80	20.75	44.66%	11.40	295PCR: 1.14	1.55	18.84%	23.66	5,470.40	19.04%	-0.211	0.022	-0.104	0.196	Login To Trade
0.221	-0.111	0.027	0.737	18.07%	395.20	11.23	42.74%	9.40	297.50PCR: 1.18	1.95	22.47%	13.26	1,481.60	18.07%	-0.264	0.027	-0.111	0.221	Login To Trade
0.245	-0.116	0.031	0.672	17.09%	8,355.20	208.50	40.74%	7.40	300PCR: 0.24	2.60	26.54%	49.63	7,694.40	17.58%	-0.329	0.030	-0.120	0.245	Login To Trade
0.263	-0.121	0.035	0.592	16.60%	2,921.60	38.86	37.48%	5.80	302.50PCR: 0.28	3.40	30.77%	10.74	1,675.20	16.60%	-0.408	0.035	-0.121	0.263	Login To Trade
0.267	-0.123	0.035	0.564	16.60%	3,572.80	11.62	36.49%	5.25	303.50PCR: 0.99	3.90	32.73%	11.47	2,673.60	17.09%	-0.441	0.034	-0.127	0.267	Login To Trade
0.270	-0.125	0.035	0.504	16.60%	13,224.00	105.47	33.72%	4.50	305PCR: 0.19	4.60	35.24%	20.35	5,272.00	16.85%	-0.496	0.035	-0.126	0.270	Login To Trade
0.264	-0.124	0.034	0.417	16.85%	3,324.80	10.40	29.47%	3.40	307.50PCR: 0.46	6.00	38.93%	4.75	921.60	16.85%	-0.583	0.034	-0.124	0.264	Login To Trade
0.248	-0.119	0.031	0.340	17.33%	10,923.20	92.27	25.23%	2.55	310PCR: 0.16	7.60	41.99%	14.54	700.80	17.09%	-0.659	0.032	-0.118	0.248	Login To Trade
0.224	-0.109	0.028	0.271	17.58%	1,726.40	10.90	20.91%	1.95	312.50PCR: 0.15	9.65	44.11%	1.66	65.60	18.07%	-0.724	0.027	-0.114	0.227	Login To Trade
0.197	-0.099	0.024	0.214	18.07%	5,937.60	26.58	17.09%	1.45	315PCR: 0.18	11.40	45.91%	4.74	67.20	18.07%	-0.781	0.024	-0.100	0.200	Login To Trade
0.170	-0.088	0.020	0.168	18.55%	755.20	11.20	13.76%	1.15	317.50PCR: 0.01	15.00	45.54%	0.16	0.00	25.39%	-0.755	0.018	-0.150	0.213	Login To Trade
0.149	-0.081	0.017	0.137	19.53%	5,177.60	51.81	11.42%	0.90	320PCR: 0.32	16.05	47.70%	16.64	121.60	21.00%	-0.841	0.017	-0.096	0.164	Login To Trade
0.130	-0.074	0.014	0.113	20.51%	566.40	7.89	9.58%	0.75	322.50PCR: 0.08	18.25	48.90%	0.66	6.40	19.53%	-0.898	0.013	-0.065	0.120	Login To Trade
0.117	-0.070	0.012	0.097	21.48%	811.20	14.91	8.28%	0.60	325PCR: 0.63	21.00	48.50%	9.46	46.40	24.90%	-0.868	0.013	-0.100	0.145	Login To Trade
0.100	-0.063	0.010	0.080	22.46%	32.00	0.78	6.78%	0.55	327.50PCR: 0.04	34.50	44.01%	0.03	0.00	76.17%	-0.632	0.007	-0.540	0.255	Login To Trade
0.090	-0.059	0.008	0.069	23.44%	11,259.20	42.02	5.94%	0.45	330PCR: 0.25	25.50	49.63%	10.46	62.40	24.41%	-0.922	0.009	-0.067	0.099	Login To Trade
0.087	-0.061	0.007	0.066	25.39%	12.80	0.86	5.60%	0.45	332.50PCR: 0.02	21.00	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.072	-0.049	0.006	0.052	24.41%	56.00	0.48	4.48%	0.35	333.50PCR: 0.93	43.50	44.75%	0.45	0.00	95.21%	-0.625	0.006	-0.679	0.257	Login To Trade
0.072	-0.051	0.006	0.052	25.39%	403.20	4.34	4.41%	0.35	335PCR: 0.40	37.00	46.30%	1.73	0.00	64.45%	-0.720	0.008	-0.409	0.228	Login To Trade
0.056	-0.040	0.005	0.038	25.39%	49.60	2.14	3.25%	0.30	337.50PCR: 0.01	40.00	46.64%	0.03	0.00	68.85%	-0.722	0.007	-0.435	0.227	Login To Trade
0.045	-0.032	0.004	0.029	25.39%	124.80	16.05	2.50%	0.20	340PCR: 0.60	35.20	50.56%	9.63	17.60	27.34%	-0.960	0.005	-0.044	0.058	Login To Trade
0.000	0.000	0.000	0.000	0.00%	0.00	0.00	0.00%	0.00	345PCR: --	41.00	50.15%	1.26	0.00	40.04%	-0.909	0.006	-0.123	0.111	Login To Trade
0.031	-0.025	0.002	0.019	29.30%	256.00	17.90	1.56%	0.15	350PCR: 0.71	45.20	50.94%	12.77	3.20	33.20%	-0.966	0.003	-0.047	0.051	Login To Trade
0.035	-0.033	0.002	0.022	33.20%	0.00	0.38	1.79%	0.20	355PCR: 2.29	57.50	48.53%	0.88	0.00	85.94%	-0.757	0.005	-0.506	0.212	Login To Trade
0.031	-0.030	0.002	0.019	35.16%	160.00	4.90	1.52%	0.15	360PCR: 0.71	54.75	99.00%	3.46	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.051	-0.060	0.003	0.034	42.97%	0.00	0.13	2.64%	0.35	365PCR: 10.38	74.20	48.59%	1.33	0.00	124.51%	-0.695	0.004	-0.821	0.237	Login To Trade
0.025	-0.027	0.001	0.015	39.06%	4.80	1.09	1.16%	0.10	370PCR: 1.38	65.50	51.50%	1.50	0.00	49.80%	-0.954	0.003	-0.090	0.065	Login To Trade
0.012	-0.013	0.001	0.006	39.06%	102.40	62.38	0.50%	0.10	380PCR: 0.07	76.10	51.70%	4.21	0.00	63.48%	-0.931	0.003	-0.158	0.089	Login To Trade

ITC - Statistics

ITC

₹304.25

303

Day Range

₹302.60 - ₹305.40

52w Range

₹287.00 - ₹444.20

Total Open Interest

129,792,000

CallPut

8.33 Cr

PCR0.56

4.65 Cr

Total Volume

108,291,200

CallPut

7.19 Cr

PCR0.51

3.64 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions