ITC Option Chain

Updated: 27 Feb, 2026 | 15:58 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	255PCR: --	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.116	-0.086	0.003	0.935	45.90%	1.60	0.00	46.11%	57.00	260PCR: --	0.15	1.86%	1.82	33.60	31.25%	-0.015	0.001	-0.018	0.035	Login To Trade
0.276	-0.457	0.003	0.775	102.54%	0.00	0.05	38.30%	66.50	263.50PCR: 31.00	0.15	1.88%	1.49	1.60	29.30%	-0.015	0.001	-0.017	0.036	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	265PCR: --	0.10	1.60%	0.08	9.60	27.34%	-0.013	0.001	-0.014	0.031	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.02	99.00%	45.35	270PCR: 75.00	0.15	1.88%	1.20	57.60	25.39%	-0.016	0.002	-0.015	0.037	Login To Trade
0.298	-0.469	0.004	0.741	97.66%	0.00	0.02	37.46%	58.45	273.50PCR: 98.00	0.15	1.92%	1.57	86.40	23.44%	-0.017	0.002	-0.014	0.038	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	275PCR: --	0.15	2.42%	0.13	140.80	23.44%	-0.021	0.002	-0.018	0.046	Login To Trade
0.298	-0.368	0.005	0.741	76.66%	0.00	0.02	38.81%	48.00	280PCR: 676.00	0.20	2.93%	10.82	1,473.60	21.48%	-0.026	0.003	-0.019	0.056	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	282.50PCR: --	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%	1.60	0.08	99.00%	32.00	283.50PCR: 16.00	0.30	4.47%	1.28	19.20	21.48%	-0.041	0.004	-0.028	0.080	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	285PCR: --	0.35	4.48%	7.28	708.80	20.51%	-0.041	0.005	-0.027	0.081	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	287.50PCR: --	0.65	7.62%	0.02	0.00	22.46%	-0.072	0.007	-0.046	0.126	Login To Trade
0.196	-0.085	0.009	0.869	26.86%	3.20	0.00	45.79%	27.25	290PCR: --	0.60	7.78%	6.21	328.00	20.51%	-0.074	0.007	-0.043	0.129	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	292.50PCR: --	0.85	9.84%	0.78	38.40	20.51%	-0.097	0.009	-0.052	0.157	Login To Trade
0.284	-0.174	0.009	0.762	37.84%	0.00	1.39	42.00%	27.25	293.50PCR: 3.48	0.90	10.24%	4.85	116.80	20.02%	-0.101	0.010	-0.053	0.163	Login To Trade
0.328	-0.315	0.006	0.683	59.57%	0.00	0.02	37.87%	33.00	295PCR: 224.00	1.00	11.18%	3.58	342.40	19.53%	-0.112	0.011	-0.055	0.175	Login To Trade
0.325	-0.280	0.007	0.689	53.47%	0.00	0.03	38.52%	30.45	296PCR: 83.50	1.15	12.01%	2.67	169.60	19.53%	-0.122	0.011	-0.059	0.187	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	297.50PCR: --	1.30	13.23%	1.30	147.20	19.04%	-0.137	0.013	-0.062	0.202	Login To Trade
0.219	-0.062	0.015	0.845	17.58%	275.20	5.87	45.66%	16.95	300PCR: 3.82	1.65	16.39%	22.45	1,449.60	19.53%	-0.175	0.014	-0.075	0.237	Login To Trade
0.325	-0.194	0.010	0.690	37.11%	0.00	0.03	39.59%	22.00	301PCR: 68.00	1.85	17.22%	2.18	91.20	19.04%	-0.187	0.015	-0.076	0.247	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	302.50PCR: --	2.15	19.36%	1.97	80.00	19.04%	-0.214	0.017	-0.082	0.268	Login To Trade
0.329	-0.168	0.012	0.680	31.74%	0.00	3.79	39.62%	18.50	303.50PCR: 1.30	2.40	20.62%	4.93	100.80	19.04%	-0.232	0.017	-0.086	0.281	Login To Trade
0.295	-0.088	0.019	0.745	18.55%	43.20	0.30	42.68%	13.30	305PCR: 21.42	2.65	22.18%	6.51	611.20	18.55%	-0.255	0.019	-0.088	0.295	Login To Trade
0.302	-0.088	0.020	0.733	18.07%	0.00	0.03	42.43%	12.50	306PCR: 46.00	2.90	23.30%	1.47	137.60	18.55%	-0.272	0.019	-0.091	0.305	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	307.50PCR: --	3.35	25.28%	3.87	233.60	18.31%	-0.304	0.021	-0.095	0.322	Login To Trade
0.329	-0.093	0.022	0.681	17.58%	51.20	0.50	40.72%	10.50	308.50PCR: 6.00	3.50	26.09%	2.98	244.80	18.07%	-0.317	0.021	-0.096	0.328	Login To Trade
0.342	-0.097	0.023	0.646	17.58%	1,006.40	6.56	39.30%	9.75	310PCR: 4.20	4.05	28.37%	27.54	2,969.60	17.82%	-0.355	0.023	-0.099	0.343	Login To Trade
0.348	-0.097	0.024	0.627	17.33%	131.20	0.98	38.59%	9.00	311PCR: 2.38	4.30	29.45%	2.32	352.00	17.82%	-0.375	0.023	-0.100	0.349	Login To Trade
0.358	-0.102	0.024	0.586	17.58%	204.80	1.14	37.09%	8.05	312.50PCR: 2.70	5.00	31.49%	3.07	612.80	17.58%	-0.414	0.024	-0.102	0.358	Login To Trade
0.363	-0.104	0.024	0.561	17.82%	512.00	3.94	35.99%	7.65	313.50PCR: 1.53	5.35	32.72%	6.02	2,020.80	17.33%	-0.438	0.025	-0.101	0.362	Login To Trade
0.366	-0.104	0.025	0.525	17.58%	4,004.80	15.33	34.37%	6.75	315PCR: 2.08	6.00	34.48%	31.90	4,795.20	17.09%	-0.475	0.025	-0.101	0.366	Login To Trade
0.367	-0.101	0.025	0.505	17.09%	2,163.20	4.69	33.56%	6.30	316PCR: 0.90	6.65	35.63%	4.24	1,822.40	17.82%	-0.496	0.024	-0.105	0.367	Login To Trade
0.365	-0.104	0.025	0.464	17.58%	1,923.20	6.50	31.52%	5.55	317.50PCR: 0.98	7.40	37.34%	6.37	1,385.60	17.33%	-0.537	0.025	-0.102	0.365	Login To Trade
0.362	-0.100	0.025	0.437	17.09%	1,350.40	4.51	30.22%	4.95	318.50PCR: 1.11	7.95	38.44%	4.99	848.00	17.33%	-0.562	0.025	-0.101	0.362	Login To Trade
0.356	-0.100	0.024	0.402	17.33%	11,950.40	83.97	28.34%	4.45	320PCR: 0.54	8.75	39.67%	45.15	2,752.00	17.33%	-0.591	0.024	-0.100	0.358	Login To Trade
0.350	-0.097	0.024	0.380	17.09%	1,184.00	6.42	27.17%	4.05	321PCR: 1.26	9.35	40.77%	8.11	880.00	17.33%	-0.618	0.024	-0.098	0.351	Login To Trade
0.339	-0.096	0.023	0.346	17.58%	1,134.40	8.80	25.32%	3.55	322.50PCR: 0.72	10.35	42.24%	6.34	265.60	17.09%	-0.659	0.023	-0.093	0.337	Login To Trade
0.331	-0.094	0.022	0.324	17.58%	1,065.60	15.54	24.00%	3.30	323.50PCR: 0.61	11.50	42.53%	9.55	156.80	18.31%	-0.669	0.021	-0.099	0.334	Login To Trade
0.317	-0.091	0.021	0.295	17.82%	7,257.60	87.23	22.21%	2.90	325PCR: 0.41	12.20	43.99%	35.47	457.60	17.33%	-0.711	0.021	-0.088	0.314	Login To Trade
0.309	-0.088	0.021	0.278	17.58%	452.80	25.58	21.16%	2.75	326PCR: 0.25	12.90	44.48%	6.35	136.00	17.58%	-0.725	0.021	-0.087	0.307	Login To Trade
0.292	-0.083	0.020	0.250	17.58%	297.60	8.27	19.24%	2.40	327.50PCR: 0.89	14.35	45.16%	7.36	134.40	18.07%	-0.751	0.019	-0.085	0.292	Login To Trade
0.280	-0.082	0.018	0.231	18.07%	265.60	5.23	18.04%	2.20	328.50PCR: 0.77	15.15	45.72%	4.05	44.80	18.31%	-0.765	0.018	-0.083	0.282	Login To Trade
0.269	-0.079	0.017	0.214	18.31%	8,286.40	117.20	16.90%	2.05	330PCR: 0.27	16.10	46.75%	31.17	294.40	17.33%	-0.804	0.017	-0.071	0.254	Login To Trade
0.257	-0.077	0.016	0.199	18.55%	184.00	11.86	15.81%	1.85	331PCR: 0.07	17.30	46.50%	0.80	17.60	19.29%	-0.791	0.016	-0.082	0.264	Login To Trade
0.242	-0.074	0.015	0.181	19.04%	313.60	5.30	14.47%	1.70	332.50PCR: 0.25	18.55	47.34%	1.33	19.20	19.04%	-0.819	0.015	-0.074	0.242	Login To Trade
0.230	-0.071	0.014	0.167	19.04%	292.80	9.44	13.51%	1.50	333.50PCR: 0.97	18.70	48.68%	9.15	38.40	15.63%	-0.883	0.014	-0.046	0.181	Login To Trade
0.212	-0.065	0.013	0.147	19.04%	2,819.20	32.88	12.00%	1.35	335PCR: 0.18	21.45	47.34%	6.08	14.40	22.46%	-0.810	0.013	-0.090	0.249	Login To Trade
0.202	-0.062	0.013	0.137	19.04%	185.60	4.85	11.27%	1.30	336PCR: 0.12	20.30	50.18%	0.56	36.80	7.81%	-0.997	0.001	-0.001	0.009	Login To Trade
0.189	-0.060	0.011	0.125	19.53%	243.20	2.74	10.31%	1.10	337.50PCR: 0.06	17.30	99.00%	0.18	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.185	-0.060	0.011	0.121	20.02%	257.60	3.89	9.93%	1.10	338.50PCR: 0.20	14.60	99.00%	0.78	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.172	-0.056	0.010	0.109	20.02%	6,331.20	72.08	9.06%	0.90	340PCR: 0.16	24.95	49.66%	11.42	22.40	17.58%	-0.923	0.009	-0.037	0.132	Login To Trade
0.160	-0.052	0.009	0.099	20.02%	128.00	3.76	8.22%	0.85	341PCR: 0.01	21.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.153	-0.051	0.009	0.093	20.51%	158.40	2.78	7.79%	0.85	342.50PCR: 0.16	19.00	99.00%	0.45	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.153	-0.053	0.008	0.093	21.48%	763.20	37.55	7.76%	0.80	343.50PCR: 0.41	28.25	50.16%	15.44	32.00	17.58%	-0.948	0.007	-0.028	0.098	Login To Trade
0.139	-0.048	0.008	0.082	21.48%	1,366.40	12.72	6.86%	0.70	345PCR: 0.21	28.25	99.00%	2.70	8.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.132	-0.046	0.007	0.076	21.48%	56.00	1.92	6.39%	0.65	346PCR: 0.02	21.60	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.118	-0.041	0.006	0.066	21.48%	132.80	2.10	5.54%	0.55	347.50PCR: 0.01	19.05	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.110	-0.038	0.006	0.060	21.48%	33.60	2.37	5.07%	0.50	348.50PCR: 0.43	26.95	99.00%	1.01	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.113	-0.041	0.006	0.063	22.46%	7,683.20	82.86	5.23%	0.50	350PCR: 0.21	34.85	50.34%	17.38	72.00	21.48%	-0.948	0.005	-0.034	0.099	Login To Trade
0.093	-0.034	0.005	0.049	22.46%	12.80	1.66	4.08%	0.45	352.50PCR: 0.04	22.50	99.00%	0.06	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.086	-0.031	0.005	0.045	22.46%	84.80	4.26	3.73%	0.40	353.50PCR: 0.92	36.50	99.00%	3.94	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.088	-0.033	0.004	0.046	23.44%	2,616.00	10.90	3.83%	0.30	355PCR: 0.14	40.00	50.45%	1.52	3.20	25.39%	-0.940	0.005	-0.045	0.110	Login To Trade
0.069	-0.026	0.004	0.034	23.44%	108.80	1.63	2.79%	0.30	358.50PCR: 0.41	43.00	50.91%	0.67	6.40	19.53%	-0.987	0.002	-0.010	0.032	Login To Trade
0.063	-0.024	0.003	0.030	23.44%	3,609.60	34.27	2.51%	0.25	360PCR: 0.15	44.60	50.99%	4.99	24.00	23.44%	-0.971	0.003	-0.023	0.061	Login To Trade
0.046	-0.018	0.002	0.021	23.44%	152.00	6.94	1.74%	0.20	363.50PCR: 0.68	41.60	99.00%	4.69	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.057	-0.023	0.003	0.027	25.39%	412.80	10.85	2.22%	0.20	365PCR: 0.12	38.85	99.00%	1.28	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.064	-0.028	0.003	0.031	27.34%	17.60	0.30	2.51%	0.25	367.50PCR: 0.11	35.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.060	-0.026	0.003	0.028	27.34%	0.00	0.69	2.31%	0.25	368.50PCR: 0.63	42.50	99.00%	0.43	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.054	-0.024	0.002	0.025	27.34%	1,110.40	19.41	2.06%	0.20	370PCR: 0.18	52.95	99.00%	3.52	8.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.057	-0.027	0.002	0.027	29.30%	144.00	28.35	2.15%	0.25	373.50PCR: 0.05	49.00	99.00%	1.36	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.038	-0.017	0.002	0.017	27.34%	113.60	3.44	1.36%	0.15	375PCR: 0.54	59.35	50.78%	1.87	1.60	3.91%	-1.000	0.000	0.000	0.000	Login To Trade
0.038	-0.018	0.002	0.017	29.30%	187.20	7.98	1.31%	0.15	380PCR: 0.89	61.05	99.00%	7.09	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.037	-0.019	0.001	0.016	31.25%	33.60	1.58	1.28%	0.15	385PCR: 0.75	65.00	99.00%	1.18	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.027	-0.014	0.001	0.011	31.25%	33.60	0.85	0.88%	0.15	390PCR: 3.66	72.90	99.00%	3.10	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.030	-0.016	0.001	0.013	33.20%	432.00	31.20	0.98%	0.15	393.50PCR: 0.67	72.70	99.00%	20.78	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade

ITC - Statistics

ITC

₹313.6

318.3

Day Range

₹312.65 - ₹317.75

52w Range

₹302.00 - ₹444.20

Total Open Interest

132,273,600

CallPut

8.67 Cr

PCR0.52

4.55 Cr

Total Volume

100,446,400

CallPut

7.36 Cr

PCR0.37

2.69 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions