ITC Option Chain

Updated: 21 Jan, 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

0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	265PCR: --	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	270PCR: --	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	275PCR: --	0.05	0.00%	0.45	40.00	31.25%	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	280PCR: --	0.10	1.80%	0.74	1.60	54.69%	-0.015	0.002	-0.073	0.016	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	285PCR: --	0.10	1.53%	0.46	24.00	46.88%	-0.013	0.002	-0.056	0.014	Login To Trade
0.103	-0.827	0.006	0.837	96.68%	1.60	0.06	43.91%	38.75	290PCR: 99.25	0.15	2.00%	6.35	30.40	42.97%	-0.018	0.003	-0.066	0.018	Login To Trade
0.143	-2.283	0.004	0.710	191.89%	0.00	0.05	37.22%	49.25	292.50PCR: 77.67	0.15	2.87%	3.73	372.80	42.97%	-0.026	0.003	-0.090	0.025	Login To Trade
0.146	-2.429	0.004	0.692	199.22%	0.00	0.10	36.35%	48.50	295PCR: 49.67	0.15	2.75%	4.77	433.60	39.06%	-0.025	0.004	-0.080	0.024	Login To Trade
0.147	-2.177	0.005	0.692	178.22%	0.00	0.05	36.99%	44.20	297.50PCR: 5.67	0.10	1.44%	0.27	0.00	31.25%	-0.013	0.003	-0.037	0.014	Login To Trade
0.000	0.000	0.000	1.000	0.00%	126.40	0.77	99.00%	25.00	300PCR: 45.65	0.25	3.77%	35.06	828.80	35.16%	-0.035	0.005	-0.096	0.033	Login To Trade
0.151	-2.097	0.005	0.671	166.99%	0.00	0.05	36.53%	39.55	302.50PCR: 8.00	0.20	3.79%	0.38	73.60	31.25%	-0.036	0.006	-0.086	0.033	Login To Trade
0.152	-1.950	0.006	0.663	153.81%	0.00	0.03	36.61%	36.00	305PCR: 574.00	0.30	4.51%	18.37	872.00	29.30%	-0.044	0.008	-0.094	0.039	Login To Trade
0.144	-1.076	0.009	0.706	89.84%	0.00	0.05	40.01%	25.00	307.50PCR: 14.67	0.30	5.50%	0.70	118.40	27.34%	-0.054	0.010	-0.104	0.046	Login To Trade
0.056	-0.118	0.013	0.930	25.39%	132.80	0.43	48.03%	15.45	310PCR: 44.74	0.45	8.37%	19.33	1,835.20	27.34%	-0.085	0.014	-0.147	0.065	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	312.50PCR: --	0.50	9.88%	1.26	441.60	24.41%	-0.102	0.018	-0.151	0.074	Login To Trade
0.061	-0.090	0.020	0.921	17.58%	131.20	0.78	47.92%	10.40	315PCR: 17.90	0.70	13.37%	14.03	3,763.20	23.44%	-0.143	0.023	-0.184	0.094	Login To Trade
0.106	-0.173	0.031	0.828	19.53%	91.20	1.15	45.84%	8.25	317.50PCR: 3.56	0.90	16.87%	4.10	2,056.00	21.48%	-0.192	0.030	-0.203	0.114	Login To Trade
0.135	-0.220	0.040	0.740	19.53%	3,872.00	6.91	43.42%	6.50	320PCR: 6.75	1.35	22.51%	46.64	17,364.80	20.51%	-0.269	0.039	-0.235	0.138	Login To Trade
0.158	-0.250	0.048	0.629	19.04%	2,868.80	8.66	39.37%	4.55	322.50PCR: 1.70	2.10	28.47%	14.67	14,464.00	19.53%	-0.369	0.046	-0.256	0.157	Login To Trade
0.166	-0.257	0.052	0.510	18.55%	14,804.80	20.29	34.30%	3.05	325PCR: 1.79	3.00	34.72%	36.40	26,331.20	19.04%	-0.490	0.050	-0.264	0.166	Login To Trade
0.159	-0.239	0.051	0.380	18.07%	16,465.60	19.47	27.91%	2.00	327.50PCR: 0.82	4.35	40.01%	15.95	11,625.60	19.04%	-0.614	0.048	-0.253	0.160	Login To Trade
0.138	-0.213	0.043	0.269	18.55%	42,216.00	77.55	21.20%	1.25	330PCR: 0.91	6.25	44.29%	70.46	18,352.00	18.55%	-0.736	0.042	-0.211	0.136	Login To Trade
0.106	-0.164	0.033	0.172	18.55%	8,806.40	18.18	14.33%	0.75	332.50PCR: 0.85	8.25	45.98%	15.38	3,745.60	21.00%	-0.795	0.033	-0.207	0.119	Login To Trade
0.082	-0.134	0.024	0.118	19.53%	22,760.00	100.43	10.20%	0.45	335PCR: 0.31	9.85	47.59%	31.36	2,460.80	22.46%	-0.850	0.025	-0.182	0.097	Login To Trade
0.067	-0.120	0.018	0.089	21.48%	4,756.80	23.41	7.92%	0.35	337.50PCR: 0.63	12.85	48.99%	14.82	308.80	21.48%	-0.912	0.018	-0.119	0.066	Login To Trade
0.056	-0.109	0.014	0.070	23.44%	25,982.40	166.16	6.23%	0.30	340PCR: 0.40	15.25	49.66%	67.12	4,571.20	21.48%	-0.947	0.012	-0.081	0.045	Login To Trade
0.037	-0.073	0.009	0.042	23.44%	1,489.60	52.10	3.76%	0.20	342.50PCR: 0.20	17.80	49.65%	10.66	158.40	27.34%	-0.930	0.012	-0.127	0.056	Login To Trade
0.041	-0.093	0.009	0.047	27.34%	7,041.60	87.52	4.19%	0.20	345PCR: 0.27	20.35	49.57%	23.52	1,412.80	31.25%	-0.929	0.010	-0.148	0.057	Login To Trade
0.028	-0.064	0.006	0.030	27.34%	2,198.40	55.15	2.68%	0.15	347.50PCR: 0.20	23.10	49.40%	11.25	57.60	37.11%	-0.917	0.010	-0.198	0.064	Login To Trade
0.032	-0.082	0.006	0.034	31.25%	14,480.00	299.01	3.06%	0.15	350PCR: 0.33	25.25	49.95%	99.92	1,104.00	35.16%	-0.948	0.007	-0.131	0.045	Login To Trade
0.022	-0.058	0.004	0.022	31.25%	2,126.40	44.14	2.00%	0.10	352.50PCR: 0.19	25.65	99.00%	8.50	9.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.016	-0.041	0.003	0.015	31.25%	5,785.60	116.91	1.31%	0.15	355PCR: 0.16	30.00	50.40%	18.29	156.80	15.63%	-1.000	0.000	0.000	0.000	Login To Trade
0.029	-0.093	0.004	0.030	39.06%	676.80	14.26	2.64%	0.15	357.50PCR: 0.27	32.75	50.47%	3.82	41.60	41.02%	-0.963	0.005	-0.115	0.034	Login To Trade
0.022	-0.072	0.003	0.022	39.06%	7,312.00	218.42	1.93%	0.15	360PCR: 0.18	35.10	50.75%	38.80	470.40	39.06%	-0.978	0.003	-0.071	0.022	Login To Trade
0.016	-0.053	0.002	0.016	39.06%	556.80	18.53	1.35%	0.10	362.50PCR: 0.09	37.00	99.00%	1.70	20.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.012	-0.039	0.002	0.011	39.06%	4,987.20	71.31	0.95%	0.10	365PCR: 0.30	40.55	50.43%	21.36	152.00	56.64%	-0.941	0.005	-0.233	0.049	Login To Trade
0.015	-0.053	0.002	0.014	42.97%	459.20	10.53	1.20%	0.10	367.50PCR: 0.34	42.00	99.00%	3.62	16.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.018	-0.068	0.002	0.017	46.88%	13,313.60	226.77	1.44%	0.10	370PCR: 0.14	45.30	50.79%	32.66	460.80	54.69%	-0.965	0.003	-0.147	0.032	Login To Trade
0.013	-0.053	0.002	0.013	46.88%	1,276.80	17.07	1.06%	0.10	372.50PCR: 0.35	47.15	99.00%	6.05	24.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	-0.001	0.000	0.000	31.25%	2,720.00	76.10	0.02%	0.05	375PCR: 0.25	50.00	50.65%	19.33	108.80	31.25%	-1.000	0.000	-0.001	0.000	Login To Trade
0.000	-0.000	0.000	0.000	31.25%	344.00	10.90	0.01%	0.05	377.50PCR: 0.87	53.45	50.75%	9.44	22.40	76.17%	-0.931	0.004	-0.351	0.055	Login To Trade
0.015	-0.069	0.002	0.014	54.69%	6,216.00	184.27	1.18%	0.05	380PCR: 0.16	55.45	51.12%	29.07	241.60	70.31%	-0.954	0.003	-0.235	0.040	Login To Trade
0.000	-0.000	0.000	0.000	31.25%	846.40	18.83	0.00%	0.05	382.50PCR: 0.25	53.70	99.00%	4.64	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	-0.000	0.000	0.000	31.25%	1,776.00	49.34	0.00%	0.05	385PCR: 0.27	60.40	51.25%	13.20	73.60	72.27%	-0.963	0.003	-0.205	0.034	Login To Trade
0.016	-0.085	0.002	0.016	62.50%	456.00	14.38	1.26%	0.10	387.50PCR: 0.23	62.65	51.37%	3.25	4.80	62.50%	-0.984	0.002	-0.085	0.016	Login To Trade
0.014	-0.071	0.001	0.013	62.50%	2,809.60	97.81	1.02%	0.10	390PCR: 0.15	65.20	51.46%	14.90	148.80	70.31%	-0.976	0.002	-0.138	0.024	Login To Trade
0.011	-0.059	0.001	0.010	62.50%	326.40	16.99	0.83%	0.05	392.50PCR: 0.16	67.00	99.00%	2.64	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.010	-0.050	0.001	0.008	62.50%	1,467.20	37.34	0.67%	0.10	395PCR: 0.25	70.50	51.52%	9.36	97.60	83.98%	-0.961	0.002	-0.249	0.036	Login To Trade
0.008	-0.041	0.001	0.007	62.50%	80.00	6.18	0.53%	0.10	397.50PCR: 0.59	70.10	99.00%	3.62	48.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.006	-0.034	0.001	0.005	62.50%	3,467.20	214.05	0.43%	0.05	400PCR: 0.10	74.85	99.00%	20.58	497.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.005	-0.027	0.001	0.004	62.50%	110.40	10.96	0.34%	0.05	402.50PCR: 0.52	76.10	99.00%	5.70	30.40	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.004	-0.022	0.000	0.003	62.50%	1,219.20	54.22	0.27%	0.10	405PCR: 0.42	80.20	51.81%	22.98	78.40	82.03%	-0.979	0.002	-0.142	0.021	Login To Trade
0.003	-0.018	0.000	0.003	62.50%	132.80	10.18	0.21%	0.05	407.50PCR: 0.46	80.35	99.00%	4.67	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.003	-0.015	0.000	0.002	62.50%	2,947.20	107.49	0.16%	0.05	410PCR: 0.24	83.10	99.00%	25.47	387.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.002	-0.011	0.000	0.002	62.50%	89.60	8.40	0.13%	0.05	412.50PCR: 0.21	85.50	99.00%	1.73	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.009	-0.061	0.001	0.008	78.13%	505.60	16.53	0.63%	0.10	415PCR: 0.29	89.60	99.00%	4.75	57.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.008	-0.053	0.001	0.007	78.13%	19.20	1.73	0.53%	0.10	417.50PCR: 0.15	87.00	99.00%	0.26	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.001	-0.006	0.000	0.001	62.50%	1,932.80	37.94	0.06%	0.05	420PCR: 0.29	95.45	52.18%	11.06	70.40	103.52%	-0.969	0.002	-0.252	0.029	Login To Trade
0.001	-0.004	0.000	0.001	62.50%	68.80	2.78	0.04%	0.05	422.50PCR: 0.02	81.25	99.00%	0.05	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.001	-0.004	0.000	0.001	62.50%	310.40	3.92	0.03%	0.05	425PCR: 0.15	89.30	99.00%	0.59	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.001	-0.004	0.000	0.001	62.50%	0.00	0.61	0.04%	0.05	427.50PCR: 0.32	75.00	99.00%	0.19	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	-0.002	0.000	0.000	62.50%	54.40	8.02	0.02%	0.05	430PCR: 0.32	105.00	51.52%	2.56	32.00	62.50%	-1.000	0.000	-0.002	0.000	Login To Trade
0.000	-0.002	0.000	0.000	62.50%	0.00	0.50	0.02%	0.05	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
0.000	-0.001	0.000	0.000	62.50%	36.80	2.35	0.01%	0.05	435PCR: 0.12	99.50	99.00%	0.29	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.009	-0.070	0.001	0.008	93.75%	16.00	0.40	0.56%	0.10	437.50PCR: 0.56	63.85	99.00%	0.22	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	-0.001	0.000	0.000	62.50%	24.00	4.27	0.01%	0.05	440PCR: 0.25	115.35	52.56%	1.09	9.60	113.28%	-0.978	0.001	-0.207	0.022	Login To Trade
0.000	-0.001	0.000	0.000	62.50%	1.60	0.75	0.00%	0.05	445PCR: 0.04	79.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	-0.000	0.000	0.000	62.50%	161.60	5.47	0.00%	0.05	450PCR: 1.51	122.80	99.00%	8.29	6.40	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	-0.000	0.000	0.000	62.50%	6.40	0.45	0.00%	0.05	455PCR: 0.21	86.35	99.00%	0.10	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	-0.000	0.000	0.000	62.50%	11.20	1.41	0.00%	0.05	460PCR: 0.53	135.00	51.52%	0.75	17.60	62.50%	-1.000	0.000	-0.000	0.000	Login To Trade
0.000	0.000	0.000	0.000	62.50%	1.60	0.06	0.00%	0.05	465PCR: 2.50	146.30	53.26%	0.16	8.00	231.45%	-0.855	0.002	-1.832	0.095	Login To Trade

ITC - Statistics

ITC

₹324.75

326.3

Day Range

₹324.35 - ₹329.30

52w Range

₹324.35 - ₹471.50

Total Open Interest

360,478,400

CallPut

26.81 Cr

PCR0.34

9.24 Cr

Total Volume

349,025,600

CallPut

23.29 Cr

PCR0.50

11.61 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions