ITC Option Chain

Updated: 02 Feb, 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	250PCR: --	0.30	2.41%	3.14	1,027.20	46.88%	-0.019	0.001	-0.038	0.036	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	255PCR: --	0.40	3.57%	0.62	192.00	46.88%	-0.028	0.002	-0.054	0.050	Login To Trade
0.187	-0.376	0.004	0.841	88.38%	0.00	0.16	42.09%	61.80	260PCR: 139.10	0.40	3.63%	22.26	4,049.60	42.97%	-0.030	0.002	-0.051	0.052	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	265PCR: --	0.45	4.45%	10.51	2,270.40	41.02%	-0.037	0.003	-0.059	0.063	Login To Trade
0.216	-0.423	0.004	0.801	85.94%	0.00	0.03	40.99%	53.75	270PCR: 520.50	0.55	5.04%	16.66	3,564.80	38.09%	-0.043	0.003	-0.062	0.071	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	275PCR: --	0.65	6.26%	8.61	1,963.20	36.13%	-0.056	0.004	-0.071	0.087	Login To Trade
0.080	-0.055	0.004	0.950	30.27%	299.20	2.22	47.67%	36.00	280PCR: 9.63	0.80	7.83%	21.42	5,590.40	34.18%	-0.071	0.005	-0.082	0.106	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	282.50PCR: --	0.90	8.21%	1.06	496.00	32.23%	-0.076	0.006	-0.081	0.111	Login To Trade
0.125	-0.090	0.007	0.911	31.74%	9.60	0.10	46.75%	31.60	285PCR: 82.50	1.00	9.20%	7.92	4,060.80	31.25%	-0.087	0.007	-0.087	0.123	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	287.50PCR: --	1.15	10.37%	2.48	667.20	30.27%	-0.100	0.007	-0.093	0.136	Login To Trade
0.168	-0.123	0.009	0.865	32.23%	217.60	2.37	45.64%	27.25	290PCR: 13.23	1.30	11.67%	31.33	9,355.20	29.30%	-0.115	0.009	-0.100	0.150	Login To Trade
0.000	0.000	0.000	1.000	0.00%	25.60	0.18	99.00%	21.10	292.50PCR: 12.18	1.45	12.73%	2.14	1,377.60	27.83%	-0.128	0.010	-0.103	0.162	Login To Trade
0.137	-0.068	0.010	0.899	21.97%	147.20	0.56	46.94%	21.40	295PCR: 22.74	1.65	14.77%	12.74	4,633.60	27.34%	-0.152	0.011	-0.113	0.182	Login To Trade
0.153	-0.071	0.012	0.882	20.51%	99.20	0.88	46.74%	18.80	297.50PCR: 7.22	1.90	16.62%	6.35	2,297.60	26.37%	-0.175	0.013	-0.120	0.200	Login To Trade
0.216	-0.122	0.015	0.801	24.90%	7,099.20	24.46	44.26%	18.10	300PCR: 3.05	2.20	18.25%	74.70	24,692.80	24.90%	-0.199	0.015	-0.122	0.216	Login To Trade
0.238	-0.132	0.016	0.765	24.41%	1,899.20	5.73	43.16%	16.00	302.50PCR: 4.51	2.50	20.53%	25.81	6,985.60	23.93%	-0.230	0.016	-0.128	0.235	Login To Trade
0.256	-0.135	0.018	0.731	23.19%	12,612.80	15.62	42.17%	13.60	305PCR: 1.98	2.95	22.98%	30.86	16,689.60	22.95%	-0.268	0.018	-0.133	0.255	Login To Trade
0.275	-0.142	0.020	0.684	22.71%	5,633.60	5.38	40.63%	12.00	307.50PCR: 1.89	3.45	25.86%	10.18	5,115.20	22.22%	-0.312	0.021	-0.138	0.274	Login To Trade
0.291	-0.145	0.022	0.635	21.97%	29,905.60	32.30	38.94%	10.05	310PCR: 1.49	4.10	28.89%	48.08	16,707.20	21.48%	-0.363	0.023	-0.142	0.290	Login To Trade
0.303	-0.150	0.023	0.578	21.73%	7,164.80	8.11	36.62%	8.45	312.50PCR: 1.77	4.90	31.83%	14.32	4,748.80	20.75%	-0.419	0.024	-0.143	0.302	Login To Trade
0.308	-0.147	0.025	0.519	21.00%	28,089.60	56.00	34.00%	6.95	315PCR: 0.59	5.85	34.81%	32.83	6,203.20	20.26%	-0.481	0.025	-0.142	0.308	Login To Trade
0.307	-0.148	0.024	0.459	21.24%	8,444.80	14.13	31.25%	5.65	317.50PCR: 0.83	7.20	37.69%	11.74	1,545.60	20.02%	-0.545	0.026	-0.140	0.307	Login To Trade
0.299	-0.144	0.024	0.400	21.24%	48,580.80	127.62	28.18%	4.60	320PCR: 0.44	8.55	40.32%	56.08	4,612.80	20.02%	-0.608	0.025	-0.135	0.297	Login To Trade
0.285	-0.137	0.022	0.343	21.24%	6,347.20	31.78	25.08%	3.75	322.50PCR: 0.70	10.50	42.09%	22.27	497.60	20.51%	-0.659	0.023	-0.132	0.284	Login To Trade
0.266	-0.130	0.021	0.293	21.48%	17,656.00	127.31	22.00%	3.05	325PCR: 0.43	12.00	44.25%	55.36	2,020.80	20.26%	-0.719	0.021	-0.120	0.261	Login To Trade
0.249	-0.127	0.018	0.255	22.46%	4,665.60	22.32	19.66%	2.55	327.50PCR: 0.49	14.50	45.09%	10.83	406.40	21.97%	-0.746	0.019	-0.124	0.248	Login To Trade
0.225	-0.115	0.017	0.213	22.46%	50,008.00	217.47	16.70%	2.15	330PCR: 0.19	16.00	46.73%	41.78	1,057.60	21.00%	-0.804	0.017	-0.102	0.214	Login To Trade
0.204	-0.106	0.015	0.181	22.95%	2,956.80	12.19	14.43%	1.80	332.50PCR: 0.12	18.40	47.57%	1.46	62.40	21.48%	-0.833	0.015	-0.095	0.194	Login To Trade
0.187	-0.102	0.013	0.159	23.93%	10,944.00	55.97	12.83%	1.50	335PCR: 0.17	20.75	48.23%	9.65	81.60	22.46%	-0.855	0.013	-0.090	0.176	Login To Trade
0.168	-0.093	0.011	0.135	24.41%	1,630.40	6.78	11.04%	1.30	337.50PCR: 0.15	30.00	44.64%	1.04	6.40	52.73%	-0.675	0.009	-0.334	0.279	Login To Trade
0.156	-0.090	0.010	0.121	25.39%	23,582.40	123.89	9.98%	1.15	340PCR: 0.21	24.75	50.03%	26.26	244.80	19.53%	-0.939	0.008	-0.042	0.093	Login To Trade
0.138	-0.081	0.009	0.102	25.88%	769.60	3.84	8.45%	1.00	342.50PCR: 0.23	31.95	46.60%	0.88	0.00	45.90%	-0.749	0.009	-0.257	0.247	Login To Trade
0.123	-0.074	0.008	0.088	26.37%	6,254.40	21.26	7.23%	0.85	345PCR: 0.32	29.95	50.60%	6.88	64.00	15.63%	-0.990	0.002	-0.007	0.021	Login To Trade
0.116	-0.072	0.007	0.080	27.34%	1,251.20	6.78	6.62%	0.80	347.50PCR: 0.04	27.70	99.00%	0.26	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.106	-0.068	0.006	0.071	28.32%	51,611.20	179.23	5.90%	0.70	350PCR: 0.22	34.95	50.33%	39.57	822.40	25.39%	-0.949	0.005	-0.047	0.081	Login To Trade
0.100	-0.066	0.006	0.066	29.30%	796.80	10.90	5.47%	0.65	352.50PCR: 0.14	32.00	99.00%	1.55	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.084	-0.056	0.005	0.054	29.30%	3,344.00	12.11	4.44%	0.55	355PCR: 0.27	39.55	50.60%	3.25	59.20	15.63%	-0.999	0.000	-0.001	0.003	Login To Trade
0.080	-0.055	0.004	0.050	30.27%	552.00	5.17	4.13%	0.50	357.50PCR: 0.01	38.00	99.00%	0.05	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.074	-0.053	0.004	0.046	31.25%	18,940.80	82.66	3.75%	0.45	360PCR: 0.17	43.95	99.00%	14.37	195.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.061	-0.045	0.003	0.036	32.23%	1,971.20	10.10	2.91%	0.35	365PCR: 0.22	51.50	50.14%	2.26	0.00	47.36%	-0.884	0.005	-0.163	0.151	Login To Trade
0.061	-0.049	0.003	0.036	35.16%	4,129.60	35.33	2.87%	0.35	370PCR: 0.45	54.50	50.77%	15.74	84.80	15.63%	-1.000	0.000	0.000	0.000	Login To Trade
0.045	-0.036	0.002	0.025	35.16%	1,598.40	16.06	2.00%	0.30	375PCR: 0.17	64.00	49.93%	2.78	33.60	68.36%	-0.828	0.005	-0.307	0.198	Login To Trade
0.042	-0.035	0.002	0.023	37.11%	3,070.40	43.18	1.81%	0.20	380PCR: 0.32	63.60	99.00%	13.62	78.40	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.036	-0.031	0.002	0.019	37.11%	353.60	2.40	1.53%	0.20	382.50PCR: 0.01	60.00	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.040	-0.035	0.002	0.021	39.06%	464.00	3.82	1.66%	0.20	385PCR: 0.21	63.60	99.00%	0.82	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.030	-0.026	0.001	0.015	39.06%	2,041.60	13.49	1.18%	0.20	390PCR: 0.53	73.90	99.00%	7.14	176.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.026	-0.023	0.001	0.013	39.06%	148.80	1.25	1.00%	0.15	392.50PCR: 0.01	67.90	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.022	-0.020	0.001	0.011	39.06%	342.40	1.73	0.83%	0.15	395PCR: 0.18	72.85	99.00%	0.30	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.032	-0.031	0.001	0.016	42.97%	284.80	0.80	1.23%	0.15	397.50PCR: 0.02	71.00	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.028	-0.027	0.001	0.014	42.97%	1,196.80	84.94	1.06%	0.10	400PCR: 0.36	83.50	99.00%	30.43	344.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.012	-0.011	0.001	0.005	39.06%	206.40	3.41	0.40%	0.10	405PCR: 0.08	76.00	99.00%	0.26	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.026	-0.028	0.001	0.013	46.88%	684.80	10.16	0.97%	0.15	410PCR: 0.35	87.70	99.00%	3.54	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.021	-0.022	0.001	0.010	46.88%	52.80	0.18	0.73%	0.10	415PCR: 1.18	90.70	99.00%	0.21	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.026	-0.029	0.001	0.013	50.78%	456.00	4.59	0.91%	0.15	420PCR: 0.70	104.00	99.00%	3.20	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.012	-0.013	0.000	0.005	46.88%	4.80	0.06	0.39%	0.10	425PCR: 1.75	100.00	99.00%	0.11	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.017	-0.019	0.001	0.008	50.78%	64.00	1.57	0.55%	0.10	430PCR: 0.65	108.00	99.00%	1.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.021	-0.026	0.001	0.010	54.69%	3.20	0.10	0.69%	0.10	435PCR: 2.50	113.00	99.00%	0.24	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.017	-0.021	0.001	0.008	54.69%	19.20	0.82	0.54%	0.10	440PCR: 1.20	115.45	99.00%	0.98	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	0.000	0.000	0.000	31.25%	155.20	5.94	0.00%	0.05	450PCR: 0.82	133.00	99.00%	4.86	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.018	-0.026	0.001	0.009	62.50%	6.40	0.45	0.56%	0.10	460PCR: 1.21	136.00	99.00%	0.54	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.013	-0.018	0.000	0.006	62.50%	0.00	0.19	0.37%	0.05	470PCR: 0.08	66.50	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade

ITC - Statistics

ITC

₹314.7

309.45

Day Range

₹302.00 - ₹315.40

52w Range

₹302.00 - ₹460.35

Total Open Interest

223,145,600

CallPut

14.56 Cr

PCR0.53

7.75 Cr

Total Volume

503,876,800

CallPut

36.88 Cr

PCR0.37

13.51 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions