ITC Option Chain

Updated: 21 May, 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

0.058	-0.819	0.003	0.910	140.63%	3.20	0.06	44.96%	59.95	250PCR: 30.25	0.05	0.25%	1.94	62.40	62.50%	-0.002	0.000	-0.014	0.002	Login To Trade
0.064	-0.849	0.004	0.899	133.79%	4.80	0.05	44.87%	55.15	255PCR: 0.00	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.079	-1.112	0.004	0.864	141.60%	0.00	0.29	43.77%	51.50	260PCR: 3.89	0.10	1.16%	1.12	32.00	62.50%	-0.010	0.001	-0.058	0.009	Login To Trade
0.069	-0.768	0.005	0.887	111.33%	9.60	0.05	45.08%	45.05	265PCR: 4.33	0.10	1.05%	0.21	12.80	54.69%	-0.009	0.001	-0.048	0.009	Login To Trade
0.075	-0.777	0.006	0.873	103.52%	4.80	0.08	44.93%	40.20	270PCR: 57.60	0.20	2.99%	4.61	142.40	58.59%	-0.026	0.003	-0.128	0.022	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	272.50PCR: --	0.30	3.66%	0.02	0.00	58.59%	-0.033	0.003	-0.154	0.026	Login To Trade
0.029	-0.159	0.004	0.963	54.69%	9.60	0.10	48.12%	33.00	275PCR: 34.50	0.20	3.05%	3.31	196.80	50.78%	-0.027	0.004	-0.116	0.023	Login To Trade
0.094	-0.979	0.007	0.823	104.49%	0.00	0.05	43.54%	34.85	277.50PCR: 39.00	0.10	1.84%	1.87	1.60	42.97%	-0.017	0.003	-0.064	0.015	Login To Trade
0.000	0.000	0.000	1.000	0.00%	3.20	2.00	99.00%	27.50	280PCR: 5.56	0.30	4.43%	11.12	1,451.20	46.88%	-0.041	0.005	-0.149	0.032	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.29	99.00%	20.05	282.50PCR: 1.33	0.25	4.07%	0.38	38.40	42.97%	-0.038	0.005	-0.128	0.030	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.53	99.00%	18.00	285PCR: 42.36	0.40	6.30%	22.37	388.80	42.97%	-0.061	0.008	-0.186	0.043	Login To Trade
0.052	-0.224	0.009	0.923	42.97%	0.00	0.02	47.71%	21.50	287.50PCR: 166.00	0.65	7.63%	2.66	219.20	41.02%	-0.075	0.010	-0.209	0.051	Login To Trade
0.071	-0.304	0.013	0.883	42.97%	529.60	5.55	46.55%	18.45	290PCR: 8.52	0.65	9.55%	47.30	2,822.40	39.06%	-0.095	0.012	-0.238	0.061	Login To Trade
0.076	-0.311	0.014	0.872	41.02%	0.00	0.02	46.36%	17.00	292.50PCR: 174.00	0.80	11.56%	2.78	611.20	38.09%	-0.119	0.015	-0.273	0.072	Login To Trade
0.045	-0.105	0.015	0.937	23.44%	251.20	1.65	48.27%	12.75	295PCR: 11.99	0.95	13.61%	19.76	4,812.80	34.18%	-0.144	0.018	-0.279	0.082	Login To Trade
0.098	-0.327	0.023	0.808	33.20%	222.40	0.54	45.07%	11.25	297.50PCR: 13.74	1.50	17.26%	7.47	3,017.60	33.20%	-0.192	0.023	-0.327	0.098	Login To Trade
0.116	-0.385	0.027	0.744	33.20%	3,161.60	15.65	43.10%	9.00	300PCR: 3.07	1.80	21.45%	48.00	15,339.20	32.23%	-0.250	0.027	-0.369	0.114	Login To Trade
0.130	-0.432	0.030	0.670	33.20%	2,275.20	7.94	40.51%	7.65	302.50PCR: 1.55	2.20	25.60%	12.27	6,440.00	30.27%	-0.316	0.033	-0.387	0.128	Login To Trade
0.139	-0.400	0.037	0.602	28.81%	8,836.80	24.45	38.03%	5.50	305PCR: 1.30	2.95	30.05%	31.73	16,547.20	28.32%	-0.396	0.038	-0.393	0.139	Login To Trade
0.144	-0.421	0.038	0.507	29.30%	10,155.20	26.00	33.99%	4.20	307.50PCR: 0.86	4.00	34.99%	22.32	10,332.80	27.83%	-0.493	0.040	-0.400	0.144	Login To Trade
0.140	-0.396	0.038	0.410	28.32%	38,145.60	214.83	29.07%	2.90	310PCR: 0.17	5.10	39.36%	35.79	11,121.60	27.34%	-0.594	0.039	-0.382	0.140	Login To Trade
0.129	-0.364	0.035	0.319	28.32%	10,838.40	35.34	24.03%	2.10	312.50PCR: 0.28	6.55	43.54%	10.06	2,848.00	24.41%	-0.709	0.039	-0.301	0.123	Login To Trade
0.114	-0.333	0.030	0.246	29.30%	27,644.80	161.54	19.53%	1.45	315PCR: 0.14	8.45	45.17%	22.83	1,990.40	27.34%	-0.763	0.031	-0.304	0.111	Login To Trade
0.096	-0.281	0.025	0.185	29.30%	5,160.00	57.36	15.20%	1.10	317.50PCR: 0.10	10.15	49.46%	5.73	345.60	17.58%	-0.939	0.019	-0.076	0.043	Login To Trade
0.075	-0.218	0.020	0.126	29.30%	22,000.00	197.14	10.70%	0.75	320PCR: 0.08	12.55	50.01%	15.57	600.00	15.63%	-0.985	0.007	-0.021	0.014	Login To Trade
0.063	-0.197	0.016	0.100	31.25%	2,548.80	12.82	8.58%	0.60	322.50PCR: 0.22	14.70	99.00%	2.77	160.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.053	-0.178	0.012	0.080	33.20%	6,950.40	115.84	6.95%	0.40	325PCR: 0.04	19.00	47.64%	4.98	38.40	47.85%	-0.832	0.015	-0.433	0.090	Login To Trade
0.047	-0.157	0.011	0.068	33.20%	312.00	8.59	5.94%	0.40	327.50PCR: 0.02	16.45	99.00%	0.16	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.040	-0.148	0.008	0.055	37.11%	12,172.80	91.81	4.80%	0.30	330PCR: 0.11	21.95	99.00%	9.89	96.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.039	-0.152	0.008	0.053	39.06%	230.40	5.54	4.64%	0.30	332.50PCR: 0.11	29.90	45.73%	0.59	0.00	99.61%	-0.721	0.009	-1.210	0.121	Login To Trade
0.026	-0.102	0.005	0.032	39.06%	1,636.80	14.50	2.83%	0.20	335PCR: 0.08	24.50	99.00%	1.10	11.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.027	-0.111	0.005	0.034	41.02%	86.40	2.05	2.95%	0.20	337.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.014	-0.054	0.003	0.015	39.06%	4,454.40	61.50	1.35%	0.15	340PCR: 0.13	31.20	99.00%	7.98	12.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.025	-0.116	0.004	0.030	46.88%	32.00	1.49	2.61%	0.15	342.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.017	-0.081	0.003	0.020	46.88%	603.20	7.65	1.71%	0.10	345PCR: 0.11	37.25	99.00%	0.82	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.021	-0.104	0.003	0.024	50.78%	25.60	0.61	2.07%	0.15	347.50PCR: 0.08	42.75	48.63%	0.05	0.00	107.42%	-0.812	0.007	-1.047	0.098	Login To Trade
0.020	-0.109	0.003	0.023	54.69%	1,972.80	93.22	1.98%	0.10	350PCR: 0.19	42.50	50.87%	17.49	334.40	54.69%	-0.976	0.003	-0.111	0.020	Login To Trade
0.013	-0.070	0.002	0.014	54.69%	145.60	1.68	1.16%	0.10	355PCR: 8.36	44.00	99.00%	14.05	140.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.015	-0.097	0.002	0.018	62.50%	78.40	7.90	1.44%	0.10	360PCR: 0.06	50.05	99.00%	0.46	11.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade

ITC - Statistics

ITC

₹308.05

307.55

Day Range

₹305.80 - ₹311.30

52w Range

₹287.00 - ₹444.20

Total Open Interest

156,824,000

CallPut

11.77 Cr

PCR0.33

3.92 Cr

Total Volume

240,688,000

CallPut

16.05 Cr

PCR0.50

8.02 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions