ITC Option Chain

Updated: 11 Mar, 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	245PCR: --	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	250PCR: --	0.20	2.09%	0.51	17.60	44.92%	-0.017	0.001	-0.035	0.029	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	255PCR: --	0.00	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%	46.00	260PCR: 103.00	0.20	2.78%	1.65	3.20	39.06%	-0.023	0.002	-0.040	0.038	Login To Trade
0.230	-0.919	0.003	0.738	151.86%	0.00	0.05	35.99%	66.50	263.50PCR: 23.33	0.25	3.11%	1.12	0.00	37.11%	-0.026	0.002	-0.042	0.043	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	265PCR: --	0.30	3.57%	1.09	3.20	37.11%	-0.030	0.003	-0.048	0.049	Login To Trade
0.162	-0.258	0.005	0.853	60.55%	0.00	0.02	44.06%	42.65	270PCR: 167.00	0.40	4.70%	2.67	48.00	35.16%	-0.041	0.004	-0.058	0.062	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.02	99.00%	32.65	273.50PCR: 70.00	0.35	4.34%	1.12	4.80	31.25%	-0.039	0.004	-0.049	0.059	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	275PCR: --	0.40	5.07%	0.94	35.20	31.25%	-0.046	0.004	-0.056	0.068	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	277.50PCR: --	0.05	0.12%	0.02	0.00	15.63%	-0.001	0.000	-0.001	0.003	Login To Trade
0.095	-0.075	0.006	0.930	30.27%	1.60	0.05	47.41%	30.00	280PCR: 251.33	0.50	6.20%	12.06	147.20	28.32%	-0.058	0.006	-0.061	0.082	Login To Trade
0.079	-0.053	0.006	0.945	25.39%	4.80	0.02	47.96%	27.25	282.50PCR: 3.00	0.55	7.28%	0.05	0.00	27.34%	-0.069	0.007	-0.067	0.093	Login To Trade
0.217	-0.335	0.007	0.764	58.59%	0.00	0.08	41.57%	32.00	283.50PCR: 29.60	0.65	7.97%	2.37	75.20	27.34%	-0.076	0.007	-0.073	0.101	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	285PCR: --	0.75	8.43%	8.99	80.00	26.37%	-0.082	0.008	-0.074	0.107	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	287.50PCR: --	0.95	10.70%	1.52	33.60	26.37%	-0.106	0.010	-0.090	0.129	Login To Trade
0.134	-0.085	0.011	0.888	23.93%	27.20	1.18	46.67%	20.40	290PCR: 11.16	1.15	12.41%	13.22	564.80	25.39%	-0.126	0.012	-0.098	0.146	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	292.50PCR: --	1.35	14.44%	2.08	105.60	24.41%	-0.151	0.014	-0.106	0.165	Login To Trade
0.161	-0.095	0.014	0.854	22.46%	16.00	1.42	45.97%	17.10	293.50PCR: 2.52	1.55	15.52%	3.58	86.40	24.41%	-0.165	0.014	-0.113	0.175	Login To Trade
0.131	-0.059	0.015	0.892	17.09%	0.00	0.18	47.08%	15.00	295PCR: 46.82	1.70	17.06%	8.24	352.00	23.93%	-0.184	0.016	-0.118	0.188	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.03	99.00%	12.20	296PCR: 100.50	1.85	17.60%	3.22	68.80	23.44%	-0.193	0.017	-0.119	0.194	Login To Trade
0.206	-0.122	0.018	0.785	22.46%	4.80	0.06	43.98%	13.85	297.50PCR: 44.25	2.10	19.63%	2.83	200.00	22.95%	-0.220	0.018	-0.126	0.209	Login To Trade
0.233	-0.141	0.020	0.730	22.95%	552.00	7.87	42.26%	12.10	300PCR: 4.08	2.65	22.34%	32.08	1,454.40	21.97%	-0.261	0.021	-0.133	0.229	Login To Trade
0.239	-0.138	0.022	0.716	21.97%	59.20	0.80	41.76%	11.25	301PCR: 5.28	2.90	23.77%	4.22	132.80	21.97%	-0.283	0.022	-0.138	0.239	Login To Trade
0.252	-0.146	0.023	0.681	21.97%	44.80	1.02	40.77%	10.15	302.50PCR: 4.81	3.25	25.51%	4.93	310.40	21.00%	-0.310	0.024	-0.138	0.249	Login To Trade
0.259	-0.148	0.024	0.660	21.73%	51.20	2.24	39.94%	9.45	303.50PCR: 2.51	3.50	27.26%	5.62	384.00	21.48%	-0.338	0.024	-0.146	0.258	Login To Trade
0.268	-0.151	0.025	0.624	21.48%	1,744.00	19.02	38.60%	8.45	305PCR: 1.28	4.00	29.33%	24.32	2,697.60	21.48%	-0.374	0.025	-0.151	0.268	Login To Trade
0.273	-0.154	0.025	0.597	21.48%	697.60	2.03	37.48%	7.85	306PCR: 2.10	4.40	30.44%	4.27	966.40	20.51%	-0.398	0.027	-0.147	0.272	Login To Trade
0.278	-0.154	0.027	0.561	21.00%	889.60	5.68	35.99%	6.85	307.50PCR: 0.86	5.00	32.62%	4.88	1,094.40	20.26%	-0.438	0.028	-0.148	0.278	Login To Trade
0.281	-0.153	0.027	0.534	20.75%	1,804.80	5.04	34.86%	6.30	308.50PCR: 1.31	5.35	34.13%	6.62	2,339.20	21.00%	-0.465	0.027	-0.155	0.281	Login To Trade
0.282	-0.152	0.028	0.493	20.51%	7,718.40	79.42	32.97%	5.50	310PCR: 0.42	6.10	35.94%	33.22	3,572.80	20.51%	-0.507	0.028	-0.152	0.282	Login To Trade
0.281	-0.157	0.026	0.466	21.24%	1,320.00	5.87	31.70%	5.05	311PCR: 0.78	6.60	37.19%	4.58	755.20	20.02%	-0.537	0.028	-0.148	0.280	Login To Trade
0.277	-0.149	0.027	0.426	20.51%	939.20	8.96	29.74%	4.45	312.50PCR: 0.72	7.20	39.23%	6.46	478.40	19.53%	-0.581	0.028	-0.142	0.276	Login To Trade
0.272	-0.147	0.027	0.398	20.51%	681.60	8.99	28.24%	4.00	313.50PCR: 0.87	8.00	39.95%	7.86	257.60	20.51%	-0.602	0.027	-0.147	0.272	Login To Trade
0.264	-0.142	0.026	0.359	20.51%	3,336.00	52.06	26.12%	3.45	315PCR: 0.53	8.90	41.64%	27.79	550.40	19.53%	-0.649	0.027	-0.134	0.262	Login To Trade
0.257	-0.139	0.025	0.333	20.51%	476.80	6.64	24.51%	3.10	316PCR: 0.41	9.50	42.64%	2.72	12.80	19.53%	-0.675	0.026	-0.131	0.254	Login To Trade
0.244	-0.132	0.024	0.297	20.51%	275.20	6.13	22.46%	2.65	317.50PCR: 0.69	10.60	43.80%	4.24	46.40	19.53%	-0.713	0.025	-0.124	0.240	Login To Trade
0.236	-0.127	0.023	0.276	20.51%	129.60	35.04	21.09%	2.40	318.50PCR: 0.11	11.35	44.55%	3.92	28.80	20.02%	-0.730	0.023	-0.123	0.234	Login To Trade
0.222	-0.120	0.022	0.244	20.51%	4,619.20	146.53	19.04%	2.10	320PCR: 0.26	12.50	45.53%	38.18	192.00	19.53%	-0.769	0.022	-0.110	0.215	Login To Trade
0.210	-0.113	0.021	0.222	20.51%	166.40	8.11	17.46%	1.85	321PCR: 0.95	13.25	46.25%	7.74	8.00	19.53%	-0.790	0.021	-0.104	0.203	Login To Trade
0.198	-0.109	0.019	0.200	21.00%	355.20	10.13	16.04%	1.65	322.50PCR: 0.52	13.75	48.45%	5.23	0.00	15.14%	-0.883	0.018	-0.055	0.139	Login To Trade
0.187	-0.103	0.018	0.182	21.00%	155.20	15.18	14.74%	1.45	323.50PCR: 0.57	15.60	47.03%	8.61	8.00	21.48%	-0.812	0.018	-0.108	0.190	Login To Trade
0.174	-0.099	0.016	0.164	21.48%	2,512.00	85.34	13.43%	1.30	325PCR: 0.37	16.40	48.47%	31.38	70.40	18.07%	-0.880	0.016	-0.067	0.141	Login To Trade
0.162	-0.089	0.015	0.146	21.00%	112.00	24.16	12.06%	1.10	326PCR: 0.26	20.10	45.30%	6.21	0.00	33.69%	-0.737	0.014	-0.204	0.231	Login To Trade
0.152	-0.088	0.014	0.133	21.97%	112.00	11.50	11.06%	1.05	327.50PCR: 0.60	16.90	99.00%	6.94	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.151	-0.091	0.013	0.132	22.95%	129.60	5.71	10.91%	1.05	328.50PCR: 0.60	19.95	48.74%	3.44	3.20	21.48%	-0.884	0.013	-0.078	0.138	Login To Trade
0.141	-0.087	0.012	0.119	23.44%	4,545.60	124.67	9.97%	0.85	330PCR: 0.22	21.15	49.44%	26.93	60.80	19.53%	-0.923	0.010	-0.052	0.102	Login To Trade
0.133	-0.082	0.011	0.111	23.44%	19.20	14.46	9.27%	0.85	331PCR: 0.05	24.75	46.57%	0.74	0.00	37.11%	-0.772	0.011	-0.208	0.213	Login To Trade
0.117	-0.072	0.010	0.093	23.44%	19.20	7.41	7.84%	0.70	332.50PCR: 0.20	26.75	46.71%	1.49	0.00	40.04%	-0.772	0.011	-0.225	0.213	Login To Trade
0.118	-0.076	0.010	0.094	24.41%	158.40	8.66	7.90%	0.70	333.50PCR: 0.95	23.75	99.00%	8.19	17.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.106	-0.068	0.009	0.081	24.41%	1,849.60	33.36	6.81%	0.65	335PCR: 0.17	25.80	50.32%	5.52	4.80	17.58%	-0.975	0.005	-0.019	0.041	Login To Trade
0.100	-0.064	0.008	0.075	24.41%	9.60	3.73	6.31%	0.60	336PCR: 0.15	24.00	99.00%	0.56	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.103	-0.071	0.008	0.078	26.37%	0.00	2.62	6.59%	0.60	337.50PCR: 0.07	25.00	99.00%	0.19	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.088	-0.059	0.007	0.064	25.39%	6.40	2.10	5.41%	0.50	338.50PCR: 0.36	29.80	49.80%	0.75	0.00	27.34%	-0.921	0.008	-0.075	0.104	Login To Trade
0.087	-0.060	0.007	0.062	26.37%	3,556.80	76.34	5.27%	0.50	340PCR: 0.15	30.70	50.53%	11.25	3.20	15.63%	-0.996	0.001	-0.004	0.009	Login To Trade
0.081	-0.057	0.006	0.058	26.37%	19.20	2.46	4.87%	0.45	341PCR: 0.01	21.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.079	-0.057	0.006	0.055	27.34%	3.20	1.49	4.68%	0.40	342.50PCR: 0.35	30.00	99.00%	0.53	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.073	-0.052	0.005	0.050	27.34%	278.40	29.01	4.22%	0.40	343.50PCR: 0.51	34.80	50.15%	14.83	36.80	31.25%	-0.924	0.006	-0.083	0.101	Login To Trade
0.065	-0.046	0.005	0.043	27.34%	851.20	9.18	3.63%	0.40	345PCR: 0.22	35.10	99.00%	2.06	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.061	-0.044	0.004	0.040	27.34%	8.00	1.63	3.39%	0.30	346PCR: 0.02	21.60	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.059	-0.044	0.004	0.039	28.32%	8.00	1.36	3.25%	0.30	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
0.061	-0.047	0.004	0.040	29.30%	0.00	1.20	3.37%	0.35	348.50PCR: 0.69	36.20	99.00%	0.83	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.055	-0.042	0.004	0.035	29.30%	308.80	85.31	2.95%	0.25	350PCR: 0.19	40.10	50.93%	16.00	19.20	27.34%	-0.974	0.003	-0.031	0.043	Login To Trade
0.045	-0.034	0.003	0.027	29.30%	24.00	19.15	2.30%	0.20	352.50PCR: 0.00	22.50	99.00%	0.06	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.041	-0.032	0.003	0.025	29.30%	40.00	10.13	2.09%	0.20	353.50PCR: 0.40	43.00	99.00%	4.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.047	-0.038	0.003	0.029	31.25%	52.80	13.42	2.42%	0.20	355PCR: 0.11	47.20	50.28%	1.52	0.00	44.92%	-0.903	0.005	-0.144	0.121	Login To Trade
0.036	-0.029	0.002	0.021	31.25%	43.20	1.33	1.75%	0.15	358.50PCR: 0.49	65.20	47.35%	0.66	1.60	116.21%	-0.665	0.004	-0.786	0.257	Login To Trade
0.032	-0.026	0.002	0.018	31.25%	59.20	28.35	1.51%	0.15	360PCR: 0.18	50.50	51.24%	5.18	6.40	31.25%	-0.982	0.002	-0.026	0.032	Login To Trade
0.032	-0.028	0.002	0.018	33.20%	8.00	7.49	1.50%	0.15	363.50PCR: 0.56	53.70	99.00%	4.19	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.021	-0.017	0.001	0.011	31.25%	3.20	10.72	0.91%	0.10	365PCR: 0.12	38.85	99.00%	1.28	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.017	-0.014	0.001	0.009	31.25%	0.00	0.42	0.71%	0.10	367.50PCR: 0.08	35.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.029	-0.026	0.002	0.016	35.16%	0.00	0.82	1.31%	0.15	368.50PCR: 0.55	60.00	51.18%	0.45	0.00	48.83%	-0.935	0.004	-0.115	0.090	Login To Trade
0.025	-0.024	0.002	0.014	35.16%	68.80	13.09	1.14%	0.10	370PCR: 0.25	60.20	99.00%	3.26	9.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.033	-0.034	0.002	0.019	39.06%	200.00	30.86	1.53%	0.15	373.50PCR: 0.04	49.00	99.00%	1.36	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.030	-0.031	0.002	0.017	39.06%	6.40	2.51	1.36%	0.15	375PCR: 0.75	58.60	99.00%	1.89	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.022	-0.022	0.001	0.012	39.06%	9.60	7.07	0.92%	0.15	380PCR: 0.96	70.20	99.00%	6.78	17.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.015	-0.016	0.001	0.008	39.06%	0.00	1.54	0.62%	0.10	385PCR: 0.77	72.80	99.00%	1.18	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.002	-0.001	0.000	0.001	31.25%	3.20	0.69	0.05%	0.05	390PCR: 4.40	80.70	51.33%	3.02	11.20	31.25%	-0.999	0.000	-0.001	0.002	Login To Trade
0.001	-0.001	0.000	0.000	31.25%	52.80	31.23	0.03%	0.05	393.50PCR: 0.64	83.40	99.00%	20.08	48.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade

ITC - Statistics

ITC

₹309

309.05

Day Range

₹307.70 - ₹310.65

52w Range

₹302.00 - ₹444.20

Total Open Interest

163,809,600

CallPut

11.40 Cr

PCR0.44

4.98 Cr

Total Volume

58,579,200

CallPut

4.11 Cr

PCR0.42

1.74 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions