ITC Option Chain

Updated: 10 Jun, 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	230PCR: --	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	235PCR: --	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%	42.00	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	0.02	99.00%	38.25	245PCR: 55.00	0.10	1.12%	0.88	112.00	27.34%	-0.010	0.001	-0.012	0.017	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.05	99.00%	35.00	247PCR: 5.67	0.10	1.56%	0.27	27.20	27.34%	-0.013	0.002	-0.016	0.023	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	247.50PCR: --	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%	0.00	0.10	99.00%	32.10	250PCR: 88.83	0.15	2.44%	8.53	956.80	27.34%	-0.021	0.003	-0.023	0.034	Login To Trade
0.228	-0.719	0.004	0.710	126.22%	0.00	0.02	36.10%	50.00	252PCR: 109.00	0.15	2.32%	1.74	4.80	25.39%	-0.021	0.003	-0.021	0.033	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	252.50PCR: --	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%	0.00	0.00	99.00%	0.00	255PCR: --	0.15	2.58%	2.11	104.00	23.44%	-0.023	0.004	-0.021	0.037	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	257.50PCR: --	0.50	6.32%	0.02	0.00	27.34%	-0.059	0.006	-0.053	0.078	Login To Trade
0.125	-0.099	0.009	0.890	31.74%	22.40	1.50	46.35%	25.15	260PCR: 7.85	0.20	4.04%	11.81	590.40	21.48%	-0.037	0.006	-0.029	0.054	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.22	99.00%	19.45	262PCR: 65.86	0.25	4.69%	14.75	145.60	20.51%	-0.044	0.007	-0.032	0.062	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	262.50PCR: --	0.30	5.90%	0.98	20.80	21.48%	-0.056	0.008	-0.040	0.075	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.08	99.00%	17.20	264.50PCR: 30.20	0.40	6.92%	2.42	219.20	20.51%	-0.067	0.009	-0.044	0.086	Login To Trade
0.172	-0.143	0.012	0.824	33.20%	6.40	0.13	44.51%	21.20	265PCR: 41.88	0.40	6.37%	5.36	635.20	19.53%	-0.062	0.009	-0.040	0.081	Login To Trade
0.129	-0.072	0.013	0.885	22.46%	28.80	0.54	46.69%	17.85	267PCR: 34.74	0.45	7.52%	18.90	763.20	18.55%	-0.074	0.011	-0.043	0.094	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.10	99.00%	13.65	267.50PCR: 52.17	0.55	9.15%	5.01	163.20	19.53%	-0.091	0.013	-0.053	0.109	Login To Trade
0.122	-0.053	0.016	0.894	17.58%	313.60	6.11	47.14%	14.60	270PCR: 2.83	0.75	11.39%	17.31	2,432.00	18.55%	-0.118	0.016	-0.061	0.131	Login To Trade
0.154	-0.070	0.019	0.851	18.07%	12.80	4.18	46.01%	12.80	272PCR: 3.66	1.00	14.52%	15.26	726.40	18.55%	-0.155	0.019	-0.073	0.158	Login To Trade
0.161	-0.073	0.020	0.841	18.07%	43.20	0.99	45.85%	12.50	272.50PCR: 1.63	1.05	14.74%	1.62	156.80	18.07%	-0.159	0.020	-0.073	0.161	Login To Trade
0.222	-0.141	0.020	0.725	25.39%	33.60	1.46	41.93%	12.35	274.50PCR: 3.76	1.40	18.28%	5.47	216.00	17.58%	-0.204	0.024	-0.083	0.188	Login To Trade
0.189	-0.081	0.025	0.795	17.09%	651.20	5.33	44.49%	10.35	275PCR: 2.79	1.50	19.22%	14.85	2,072.00	18.07%	-0.217	0.025	-0.088	0.195	Login To Trade
0.213	-0.088	0.029	0.746	16.60%	198.40	6.00	42.96%	8.80	277PCR: 4.66	1.95	22.43%	27.95	833.60	17.58%	-0.265	0.028	-0.096	0.218	Login To Trade
0.224	-0.098	0.029	0.720	17.58%	243.20	3.74	42.09%	8.45	277.50PCR: 2.63	2.10	23.37%	9.84	670.40	17.58%	-0.280	0.029	-0.098	0.224	Login To Trade
0.242	-0.100	0.033	0.667	16.60%	547.20	5.82	40.32%	7.05	279.50PCR: 4.55	2.65	27.43%	26.53	878.40	17.09%	-0.346	0.033	-0.105	0.245	Login To Trade
0.246	-0.102	0.034	0.650	16.60%	10,596.80	39.65	39.63%	6.70	280PCR: 0.95	2.85	28.05%	37.47	7,081.60	17.33%	-0.356	0.032	-0.107	0.248	Login To Trade
0.260	-0.108	0.035	0.580	16.60%	3,025.60	19.79	36.90%	5.50	282PCR: 0.98	3.65	31.84%	19.49	2,017.60	17.58%	-0.424	0.034	-0.114	0.260	Login To Trade
0.262	-0.105	0.037	0.563	16.11%	3,758.40	37.79	36.21%	5.30	282.50PCR: 0.22	3.85	32.78%	8.29	1,435.20	17.58%	-0.441	0.034	-0.115	0.262	Login To Trade
0.265	-0.113	0.035	0.490	17.09%	4,126.40	24.59	33.19%	4.15	284.50PCR: 0.43	4.90	35.82%	10.48	2,027.20	17.58%	-0.509	0.034	-0.117	0.265	Login To Trade
0.265	-0.110	0.036	0.472	16.60%	20,443.20	107.82	32.13%	3.95	285PCR: 0.14	5.15	36.80%	15.15	5,116.80	17.58%	-0.526	0.034	-0.116	0.265	Login To Trade
0.258	-0.110	0.034	0.404	17.09%	3,472.00	17.79	28.78%	3.20	287PCR: 0.65	6.30	39.61%	11.58	1,228.80	17.58%	-0.593	0.033	-0.113	0.258	Login To Trade
0.255	-0.109	0.034	0.387	17.09%	1,718.40	6.58	27.76%	3.05	287.50PCR: 0.42	6.65	40.11%	2.75	497.60	17.58%	-0.609	0.033	-0.112	0.255	Login To Trade
0.239	-0.104	0.031	0.326	17.33%	1,864.00	9.63	24.31%	2.45	289.50PCR: 0.51	8.05	42.51%	4.88	390.40	17.33%	-0.674	0.031	-0.104	0.239	Login To Trade
0.235	-0.103	0.030	0.313	17.58%	14,076.80	122.21	23.56%	2.20	290PCR: 0.07	8.40	42.97%	8.91	590.40	17.58%	-0.687	0.030	-0.103	0.235	Login To Trade
0.217	-0.098	0.027	0.263	18.07%	2,860.80	56.18	20.40%	1.85	292PCR: 0.64	9.60	44.99%	35.84	518.40	16.60%	-0.757	0.028	-0.086	0.208	Login To Trade
0.212	-0.097	0.026	0.253	18.31%	529.60	6.45	19.69%	1.80	292.50PCR: 0.13	10.20	45.19%	0.83	112.00	18.07%	-0.750	0.026	-0.095	0.211	Login To Trade
0.189	-0.088	0.023	0.205	18.55%	816.00	23.73	16.48%	1.40	294.50PCR: 0.37	15.50	42.95%	8.74	0.00	34.18%	-0.662	0.016	-0.208	0.243	Login To Trade
0.188	-0.089	0.022	0.203	19.04%	2,384.00	26.22	16.33%	1.40	295PCR: 0.05	12.45	46.31%	1.26	67.20	19.04%	-0.797	0.022	-0.089	0.188	Login To Trade
0.168	-0.082	0.019	0.170	19.53%	1,684.80	59.55	13.87%	1.15	297PCR: 0.55	14.15	47.37%	32.58	217.60	19.53%	-0.831	0.019	-0.082	0.168	Login To Trade
0.162	-0.079	0.019	0.160	19.53%	88.00	1.74	13.15%	1.10	297.50PCR: 0.03	18.25	44.01%	0.05	0.00	37.11%	-0.688	0.014	-0.218	0.235	Login To Trade
0.146	-0.075	0.016	0.138	20.51%	1,041.60	30.37	11.49%	0.90	299.50PCR: 0.25	15.95	49.38%	7.55	62.40	15.63%	-0.926	0.013	-0.036	0.093	Login To Trade
0.142	-0.073	0.016	0.132	20.51%	9,067.20	46.66	10.97%	0.90	300PCR: 0.04	16.80	48.45%	1.87	81.60	19.53%	-0.880	0.015	-0.065	0.133	Login To Trade
0.130	-0.070	0.014	0.116	21.48%	4,064.00	167.09	9.69%	0.80	302PCR: 0.21	18.80	48.77%	34.37	137.60	21.48%	-0.884	0.014	-0.070	0.130	Login To Trade
0.124	-0.067	0.013	0.109	21.48%	104.00	5.55	9.19%	0.75	302.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.104	-0.056	0.011	0.086	21.48%	873.60	19.90	7.25%	0.60	304.50PCR: 0.25	21.25	49.04%	5.04	12.80	23.44%	-0.892	0.012	-0.072	0.123	Login To Trade
0.109	-0.061	0.011	0.092	22.46%	2,350.40	13.46	7.77%	0.60	305PCR: 0.03	21.20	50.14%	0.46	57.60	17.58%	-0.957	0.008	-0.027	0.061	Login To Trade
0.101	-0.059	0.010	0.082	23.44%	944.00	26.77	6.95%	0.55	307PCR: 0.43	21.00	99.00%	11.60	8.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.097	-0.057	0.009	0.078	23.44%	43.20	0.43	6.56%	0.55	307.50PCR: 0.11	27.50	46.72%	0.05	4.80	44.92%	-0.759	0.010	-0.233	0.207	Login To Trade
0.081	-0.048	0.008	0.062	23.44%	105.60	12.37	5.25%	0.45	309.50PCR: 0.06	26.00	50.07%	0.70	0.00	23.44%	-0.939	0.008	-0.047	0.080	Login To Trade
0.077	-0.045	0.007	0.058	23.44%	1,588.80	18.10	4.97%	0.40	310PCR: 0.02	24.00	99.00%	0.27	41.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.072	-0.044	0.007	0.053	24.41%	4,617.60	94.64	4.52%	0.35	312PCR: 0.14	27.50	99.00%	13.41	40.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.091	-0.062	0.007	0.072	27.34%	0.00	0.05	6.01%	0.55	312.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.063	-0.040	0.006	0.045	25.39%	84.80	3.86	3.83%	0.35	314.50PCR: 0.24	23.25	99.00%	0.91	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.061	-0.039	0.005	0.043	25.39%	276.80	13.70	3.68%	0.30	315PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.064	-0.044	0.005	0.046	27.34%	753.60	12.16	3.88%	0.30	317PCR: 0.37	33.30	50.62%	4.48	3.20	27.34%	-0.954	0.005	-0.044	0.064	Login To Trade
0.061	-0.042	0.005	0.044	27.34%	0.00	0.03	3.66%	0.35	317.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.050	-0.034	0.004	0.033	27.34%	1,308.80	19.07	2.83%	0.20	320PCR: 0.01	35.00	99.00%	0.11	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.041	-0.028	0.003	0.027	27.34%	2,136.00	50.29	2.26%	0.20	322PCR: 0.23	38.00	50.73%	11.52	28.80	15.63%	-1.000	0.000	-0.000	0.001	Login To Trade
0.000	0.000	0.000	0.000	0.00%	0.00	0.00	0.00%	0.00	322.50PCR: --	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.042	-0.031	0.003	0.028	29.30%	0.00	1.92	2.32%	0.20	324.50PCR: 0.02	28.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.041	-0.030	0.003	0.027	29.30%	0.00	0.67	2.22%	0.20	325PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.044	-0.035	0.003	0.029	31.25%	4.80	2.45	2.43%	0.20	327PCR: 0.24	31.60	99.00%	0.58	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.035	-0.027	0.003	0.022	31.25%	4.80	0.08	1.81%	0.15	330PCR: 0.20	48.00	50.18%	0.02	0.00	52.73%	-0.876	0.006	-0.180	0.136	Login To Trade
0.029	-0.023	0.002	0.018	31.25%	137.60	9.10	1.47%	0.15	332PCR: 1.00	50.30	50.15%	9.07	0.00	56.15%	-0.869	0.006	-0.198	0.141	Login To Trade
0.031	-0.026	0.002	0.019	33.20%	6.40	0.43	1.56%	0.15	334.50PCR: 0.19	40.00	99.00%	0.08	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.022	-0.018	0.002	0.013	31.25%	1.60	0.26	1.08%	0.10	335PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.019	-0.015	0.001	0.011	31.25%	30.40	2.05	0.87%	0.10	337PCR: 0.39	52.25	99.00%	0.80	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.023	-0.020	0.002	0.013	35.16%	6.40	16.88	1.06%	0.10	342PCR: 1.10	56.90	99.00%	18.50	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.027	-0.026	0.002	0.016	39.06%	36.80	0.75	1.25%	0.10	347PCR: 11.09	62.50	99.00%	8.34	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.019	-0.018	0.001	0.011	39.06%	65.60	5.73	0.83%	0.10	352PCR: 1.53	71.00	51.10%	8.78	0.00	75.20%	-0.871	0.004	-0.263	0.140	Login To Trade

ITC - Statistics

ITC

₹283.65

280

Day Range

₹278.65 - ₹285.85

52w Range

₹275.05 - ₹428.55

Total Open Interest

169,939,200

CallPut

11.71 Cr

PCR0.45

5.28 Cr

Total Volume

136,710,400

CallPut

10.32 Cr

PCR0.32

3.35 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions