Sign up to start trading

+91

ITC Option Chain

Updated: 07 Aug, 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

0.085	-0.147	0.003	0.930	62.50%	0.00	0.02	45.98%	52.00	235PCR: 34.00	0.10	1.33%	0.59	79.35	39.06%	-0.011	0.001	-0.020	0.018	Login To Trade
0.000	0.000	0.000	1.000	7.81%	1.73	0.02	50.06%	45.70	240PCR: 45.00	0.10	1.38%	0.78	0.00	35.16%	-0.011	0.001	-0.019	0.019	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.17	99.00%	37.00	245PCR: 0.60	0.15	2.57%	0.10	0.00	35.16%	-0.022	0.002	-0.032	0.033	Login To Trade
0.063	-0.065	0.004	0.953	37.11%	1.73	4.78	47.51%	36.45	250PCR: 2.45	0.15	2.80%	11.71	46.58	31.25%	-0.024	0.003	-0.032	0.036	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.02	99.00%	32.35	252.50PCR: 56.00	0.10	2.14%	0.97	0.00	27.34%	-0.019	0.003	-0.022	0.029	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	255PCR: --	0.10	1.45%	9.07	181.13	23.44%	-0.013	0.002	-0.014	0.021	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	257.50PCR: --	0.15	2.28%	2.54	100.05	23.44%	-0.021	0.003	-0.021	0.032	Login To Trade
0.000	0.000	0.000	1.000	0.00%	5.18	2.95	99.00%	25.80	260PCR: 16.25	0.20	3.46%	47.94	1,716.38	23.44%	-0.032	0.005	-0.030	0.045	Login To Trade
0.102	-0.083	0.009	0.911	29.30%	0.00	0.59	46.99%	24.25	262.50PCR: 10.24	0.25	5.09%	6.00	89.70	23.44%	-0.047	0.007	-0.041	0.063	Login To Trade
0.091	-0.062	0.009	0.924	24.41%	0.00	2.21	47.51%	21.50	265PCR: 5.84	0.30	5.54%	12.89	998.78	21.48%	-0.053	0.008	-0.041	0.068	Login To Trade
0.156	-0.138	0.012	0.837	31.74%	0.00	4.02	45.05%	20.25	267.50PCR: 1.01	0.40	7.01%	4.07	136.28	20.51%	-0.068	0.010	-0.048	0.084	Login To Trade
0.073	-0.034	0.011	0.942	16.60%	31.05	15.34	48.32%	16.20	270PCR: 2.12	0.55	8.87%	32.57	653.78	19.53%	-0.089	0.013	-0.056	0.102	Login To Trade
0.191	-0.161	0.016	0.773	30.27%	0.00	0.91	43.32%	16.05	272.50PCR: 6.85	0.70	11.29%	6.26	446.78	18.55%	-0.117	0.017	-0.064	0.125	Login To Trade
0.151	-0.073	0.021	0.846	17.58%	91.43	8.45	45.84%	11.90	275PCR: 5.77	1.00	14.82%	48.78	3,294.75	18.07%	-0.160	0.021	-0.078	0.155	Login To Trade
0.194	-0.103	0.025	0.767	19.04%	0.00	2.47	43.75%	10.10	277.50PCR: 3.85	1.35	19.11%	9.49	529.58	17.58%	-0.215	0.026	-0.091	0.186	Login To Trade
0.215	-0.102	0.031	0.717	17.09%	1,098.83	39.19	42.15%	7.90	280PCR: 1.63	1.90	23.74%	63.70	3,210.23	17.09%	-0.283	0.031	-0.102	0.215	Login To Trade
0.239	-0.114	0.035	0.633	17.09%	465.75	9.59	39.31%	6.20	282.50PCR: 1.94	2.65	28.10%	18.63	1,693.95	16.11%	-0.360	0.037	-0.106	0.238	Login To Trade
0.252	-0.113	0.039	0.544	16.11%	6,410.10	73.66	35.48%	4.60	285PCR: 0.81	3.60	33.34%	59.96	5,159.48	16.11%	-0.456	0.039	-0.113	0.252	Login To Trade
0.251	-0.116	0.037	0.449	16.60%	3,686.33	57.91	31.25%	3.45	287.50PCR: 0.58	4.90	37.77%	33.31	1,021.20	16.11%	-0.553	0.039	-0.112	0.251	Login To Trade
0.237	-0.109	0.035	0.358	16.60%	7,405.43	215.66	26.34%	2.50	290PCR: 0.33	6.30	41.58%	71.57	1,297.20	16.11%	-0.646	0.036	-0.106	0.236	Login To Trade
0.212	-0.098	0.032	0.276	16.60%	1,657.73	55.86	21.21%	1.80	292.50PCR: 0.21	8.35	43.92%	11.70	208.73	16.60%	-0.724	0.032	-0.098	0.212	Login To Trade
0.184	-0.087	0.027	0.211	17.09%	4,215.90	133.53	17.07%	1.25	295PCR: 0.10	10.30	46.16%	13.08	119.03	17.09%	-0.789	0.027	-0.087	0.184	Login To Trade
0.154	-0.075	0.022	0.160	17.58%	1,331.70	33.31	13.23%	0.95	297.50PCR: 0.10	12.55	47.32%	3.17	25.88	18.07%	-0.833	0.022	-0.080	0.159	Login To Trade
0.132	-0.068	0.018	0.126	18.55%	6,784.43	197.50	10.65%	0.70	300PCR: 0.12	14.60	48.73%	23.08	67.28	17.09%	-0.893	0.017	-0.055	0.117	Login To Trade
0.112	-0.061	0.014	0.101	19.53%	790.05	23.96	8.62%	0.60	302.50PCR: 0.07	17.20	48.91%	1.59	17.25	20.51%	-0.887	0.015	-0.069	0.121	Login To Trade
0.096	-0.055	0.012	0.082	20.51%	952.20	25.94	7.06%	0.45	305PCR: 0.20	19.50	49.53%	5.19	3.45	20.51%	-0.918	0.012	-0.055	0.096	Login To Trade
0.082	-0.049	0.009	0.067	21.48%	24.15	6.23	5.77%	0.40	307.50PCR: 0.25	20.70	99.00%	1.59	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.063	-0.038	0.007	0.048	21.48%	810.75	68.62	4.15%	0.25	310PCR: 0.12	24.40	50.01%	8.44	3.45	22.46%	-0.945	0.008	-0.044	0.071	Login To Trade
0.047	-0.028	0.005	0.033	21.48%	39.68	8.00	2.88%	0.20	312.50PCR: 0.48	25.50	99.00%	3.81	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.047	-0.031	0.005	0.033	23.44%	386.40	31.02	2.91%	0.15	315PCR: 0.07	28.90	99.00%	2.02	1.73	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.035	-0.023	0.004	0.024	23.44%	5.18	1.26	2.04%	0.15	317.50PCR: 0.22	31.00	99.00%	0.28	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.026	-0.017	0.003	0.016	23.44%	1,364.48	33.21	1.41%	0.10	320PCR: 0.22	33.90	99.00%	7.37	3.45	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.029	-0.022	0.003	0.019	27.34%	15.53	6.81	1.60%	0.10	325PCR: 0.33	39.00	99.00%	2.28	3.45	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	0.000	0.000	0.000	15.63%	44.85	10.26	0.00%	0.05	330PCR: 1.36	44.50	50.88%	13.92	25.88	37.11%	-0.955	0.004	-0.062	0.060	Login To Trade
0.020	-0.018	0.002	0.012	31.25%	382.95	17.58	1.02%	0.05	335PCR: 1.72	49.05	50.69%	30.20	41.40	15.63%	-1.000	0.000	0.000	0.000	Login To Trade

ITC - Statistics

ITC

₹286.1

285.9

Day Range

₹284.40 - ₹286.10

52w Range

₹275.00 - ₹427.00

Total Open Interest

165,965,700

CallPut

10.91 Cr

PCR0.52

5.69 Cr

Total Volume

59,179,575

CallPut

3.80 Cr

PCR0.56

2.12 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions