ITC Option Chain

Updated: 09 Jan, 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	0.000	0.00%	0.00	0.00	0.00%	0.00	275PCR: --	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	280PCR: --	0.20	2.44%	0.72	104.00	42.97%	-0.020	0.002	-0.043	0.036	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	285PCR: --	0.20	2.47%	0.38	24.00	39.06%	-0.021	0.002	-0.040	0.037	Login To Trade
0.172	-0.345	0.004	0.855	72.27%	0.00	0.05	43.62%	53.60	290PCR: 142.00	0.25	2.39%	6.82	460.80	35.16%	-0.020	0.002	-0.036	0.037	Login To Trade
0.142	-0.228	0.004	0.889	57.62%	0.00	0.05	45.17%	49.25	292.50PCR: 75.00	0.25	3.12%	3.60	4.80	35.16%	-0.027	0.002	-0.045	0.047	Login To Trade
0.181	-0.339	0.005	0.843	67.38%	0.00	0.10	43.57%	48.50	295PCR: 35.33	0.35	3.86%	3.39	342.40	35.16%	-0.034	0.003	-0.055	0.057	Login To Trade
0.150	-0.220	0.005	0.881	52.73%	0.00	0.05	45.22%	44.20	297.50PCR: 11.33	0.30	3.49%	0.54	0.00	32.23%	-0.031	0.003	-0.047	0.052	Login To Trade
0.000	0.000	0.000	1.000	3.91%	123.20	1.20	50.50%	39.15	300PCR: 27.89	0.45	4.96%	33.47	3,302.40	33.20%	-0.044	0.004	-0.065	0.071	Login To Trade
0.167	-0.234	0.006	0.861	50.29%	0.00	0.05	44.85%	39.55	302.50PCR: 9.00	0.45	5.15%	0.43	1.60	31.25%	-0.047	0.004	-0.064	0.073	Login To Trade
0.176	-0.239	0.006	0.850	48.83%	0.00	0.05	44.61%	37.20	305PCR: 506.67	0.60	6.44%	24.32	1,200.00	31.25%	-0.059	0.005	-0.077	0.089	Login To Trade
0.186	-0.244	0.007	0.837	47.36%	0.00	0.02	44.30%	34.80	307.50PCR: 56.00	0.65	6.66%	0.90	43.20	29.30%	-0.063	0.006	-0.075	0.093	Login To Trade
0.000	0.000	0.000	1.000	0.00%	6.40	0.03	99.00%	28.85	310PCR: 929.00	0.75	7.88%	29.73	3,484.80	28.81%	-0.075	0.006	-0.085	0.107	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	312.50PCR: --	0.85	8.62%	1.02	180.80	27.34%	-0.084	0.007	-0.088	0.116	Login To Trade
0.213	-0.252	0.009	0.796	42.48%	0.00	0.14	43.37%	27.90	315PCR: 123.89	1.00	10.00%	17.84	2,329.60	26.37%	-0.099	0.009	-0.096	0.131	Login To Trade
0.217	-0.236	0.010	0.790	39.06%	0.00	0.05	43.38%	25.35	317.50PCR: 66.00	1.15	11.81%	3.17	236.80	25.88%	-0.119	0.010	-0.108	0.150	Login To Trade
0.164	-0.111	0.012	0.865	24.41%	166.40	2.38	46.11%	20.50	320PCR: 22.40	1.35	13.51%	53.39	4,937.60	24.90%	-0.140	0.012	-0.116	0.168	Login To Trade
0.255	-0.308	0.010	0.716	43.46%	0.00	0.08	40.79%	22.80	322.50PCR: 99.80	1.60	15.65%	7.98	849.60	23.93%	-0.166	0.014	-0.125	0.188	Login To Trade
0.201	-0.123	0.016	0.815	21.97%	140.80	1.38	44.83%	16.00	325PCR: 20.01	1.90	17.65%	27.54	3,433.60	22.95%	-0.194	0.016	-0.132	0.207	Login To Trade
0.264	-0.243	0.014	0.696	33.20%	0.00	0.08	40.62%	16.75	327.50PCR: 87.40	2.35	20.43%	6.99	691.20	22.46%	-0.233	0.018	-0.144	0.230	Login To Trade
0.251	-0.150	0.021	0.726	21.48%	1,435.20	9.71	42.34%	11.95	330PCR: 9.23	2.90	23.58%	89.66	9,465.60	21.97%	-0.278	0.020	-0.154	0.253	Login To Trade
0.268	-0.145	0.024	0.685	19.53%	129.60	0.51	40.98%	9.75	332.50PCR: 14.72	3.40	26.34%	7.54	2,174.40	20.75%	-0.324	0.023	-0.156	0.271	Login To Trade
0.287	-0.160	0.025	0.619	20.02%	4,545.60	10.64	38.50%	8.25	335PCR: 3.45	4.20	29.77%	36.67	10,790.40	20.51%	-0.384	0.025	-0.164	0.288	Login To Trade
0.298	-0.166	0.026	0.554	20.02%	5,244.80	17.68	35.90%	6.75	337.50PCR: 1.47	5.15	33.12%	25.95	9,422.40	20.02%	-0.446	0.026	-0.166	0.298	Login To Trade
0.300	-0.163	0.027	0.487	19.53%	25,724.80	108.48	32.90%	5.45	340PCR: 1.29	6.25	36.25%	140.16	17,867.20	19.53%	-0.513	0.027	-0.163	0.300	Login To Trade
0.294	-0.160	0.027	0.420	19.53%	6,443.20	49.76	29.49%	4.45	342.50PCR: 0.47	7.80	39.00%	23.17	4,593.60	19.53%	-0.580	0.027	-0.160	0.294	Login To Trade
0.282	-0.157	0.025	0.360	20.02%	14,683.20	107.65	26.20%	3.60	345PCR: 0.44	9.40	41.37%	47.07	6,640.00	20.51%	-0.637	0.024	-0.161	0.283	Login To Trade
0.264	-0.150	0.023	0.305	20.51%	4,140.80	56.05	22.89%	2.90	347.50PCR: 0.31	11.25	43.29%	17.38	715.20	20.51%	-0.694	0.023	-0.150	0.264	Login To Trade
0.243	-0.142	0.020	0.258	21.00%	28,108.80	380.64	19.90%	2.50	350PCR: 0.38	13.15	44.91%	144.48	4,036.80	20.75%	-0.744	0.021	-0.140	0.242	Login To Trade
0.225	-0.137	0.018	0.223	21.97%	7,748.80	58.30	17.58%	2.05	352.50PCR: 0.18	15.25	46.01%	10.62	430.40	21.48%	-0.783	0.018	-0.132	0.221	Login To Trade
0.203	-0.126	0.016	0.187	22.46%	17,104.00	154.50	15.07%	1.70	355PCR: 0.15	17.60	46.85%	23.23	297.60	22.95%	-0.807	0.016	-0.132	0.206	Login To Trade
0.185	-0.120	0.014	0.162	23.44%	2,364.80	27.78	13.16%	1.45	357.50PCR: 0.18	20.05	47.37%	4.96	41.60	24.90%	-0.822	0.014	-0.136	0.196	Login To Trade
0.169	-0.115	0.012	0.142	24.41%	27,756.80	334.61	11.68%	1.30	360PCR: 0.16	21.95	48.44%	52.77	531.20	23.44%	-0.868	0.012	-0.105	0.161	Login To Trade
0.151	-0.104	0.011	0.120	24.90%	1,747.20	30.64	9.96%	1.10	362.50PCR: 0.08	21.20	99.00%	2.40	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.134	-0.094	0.009	0.102	25.39%	7,326.40	134.03	8.47%	0.95	365PCR: 0.21	26.55	49.45%	27.95	280.00	24.41%	-0.907	0.009	-0.085	0.125	Login To Trade
0.123	-0.090	0.008	0.090	26.37%	1,012.80	21.02	7.53%	0.80	367.50PCR: 0.19	30.50	48.23%	3.90	9.60	35.16%	-0.838	0.009	-0.180	0.185	Login To Trade
0.113	-0.086	0.007	0.081	27.34%	37,923.20	309.44	6.75%	0.75	370PCR: 0.18	31.45	49.86%	56.37	891.20	26.37%	-0.927	0.007	-0.076	0.104	Login To Trade
0.103	-0.081	0.006	0.071	28.32%	1,331.20	26.72	5.99%	0.65	372.50PCR: 0.24	33.90	50.05%	6.45	4.80	27.34%	-0.935	0.006	-0.073	0.096	Login To Trade
0.088	-0.070	0.005	0.059	28.32%	4,667.20	100.19	4.95%	0.60	375PCR: 0.23	37.00	49.65%	22.90	102.40	34.18%	-0.900	0.007	-0.125	0.132	Login To Trade
0.089	-0.075	0.005	0.060	30.27%	486.40	17.65	4.98%	0.55	377.50PCR: 0.55	39.50	49.84%	9.76	25.60	36.13%	-0.902	0.006	-0.131	0.130	Login To Trade
0.076	-0.064	0.004	0.049	30.27%	8,688.00	323.01	4.09%	0.45	380PCR: 0.13	41.00	50.71%	41.01	430.40	25.39%	-0.977	0.003	-0.029	0.042	Login To Trade
0.071	-0.062	0.004	0.045	31.25%	200.00	26.05	3.73%	0.45	382.50PCR: 0.19	44.00	50.43%	4.85	40.00	34.18%	-0.939	0.005	-0.086	0.091	Login To Trade
0.073	-0.068	0.004	0.046	33.20%	2,428.80	86.38	3.83%	0.45	385PCR: 0.20	46.00	50.94%	17.28	27.20	29.30%	-0.972	0.003	-0.039	0.048	Login To Trade
0.063	-0.058	0.003	0.038	33.20%	252.80	19.82	3.17%	0.40	387.50PCR: 0.18	46.15	99.00%	3.47	4.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.054	-0.050	0.003	0.032	33.20%	4,440.00	161.92	2.61%	0.35	390PCR: 0.12	52.00	50.50%	19.09	104.00	43.95%	-0.916	0.005	-0.141	0.116	Login To Trade
0.056	-0.055	0.003	0.034	35.16%	84.80	20.29	2.74%	0.35	392.50PCR: 0.14	49.00	99.00%	2.80	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.059	-0.061	0.003	0.035	37.11%	2,052.80	54.48	2.87%	0.30	395PCR: 0.20	56.15	51.14%	11.09	12.80	37.11%	-0.965	0.003	-0.061	0.059	Login To Trade
0.041	-0.040	0.002	0.023	35.16%	89.60	8.40	1.88%	0.25	397.50PCR: 0.45	55.00	99.00%	3.79	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.044	-0.045	0.002	0.025	37.11%	3,683.20	398.62	2.01%	0.30	400PCR: 0.07	61.50	51.10%	27.92	137.60	43.95%	-0.950	0.003	-0.096	0.078	Login To Trade
0.047	-0.051	0.002	0.027	39.06%	126.40	15.02	2.15%	0.25	402.50PCR: 0.40	60.20	99.00%	6.06	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.041	-0.044	0.002	0.023	39.06%	2,140.80	80.24	1.81%	0.25	405PCR: 0.31	65.75	99.00%	24.50	36.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.035	-0.038	0.002	0.019	39.06%	20.80	12.88	1.52%	0.25	407.50PCR: 0.38	66.20	99.00%	4.90	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.038	-0.043	0.002	0.021	41.02%	3,105.60	186.10	1.64%	0.25	410PCR: 0.15	71.95	51.31%	28.10	28.80	54.69%	-0.933	0.003	-0.148	0.098	Login To Trade
0.033	-0.038	0.001	0.018	41.02%	280.00	13.18	1.39%	0.20	412.50PCR: 0.17	61.90	99.00%	2.29	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.036	-0.042	0.002	0.019	42.97%	208.00	20.93	1.51%	0.20	415PCR: 0.24	76.00	51.66%	5.10	54.40	42.97%	-0.981	0.002	-0.043	0.036	Login To Trade
0.031	-0.037	0.001	0.017	42.97%	36.80	3.36	1.29%	0.15	417.50PCR: 0.09	75.75	99.00%	0.29	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.027	-0.033	0.001	0.014	42.97%	840.00	54.70	1.10%	0.15	420PCR: 0.22	82.10	51.60%	12.00	3.20	61.52%	-0.933	0.003	-0.168	0.098	Login To Trade
0.024	-0.028	0.001	0.012	42.97%	25.60	3.94	0.93%	0.15	422.50PCR: 0.01	81.25	99.00%	0.05	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.021	-0.025	0.001	0.010	42.97%	70.40	6.99	0.79%	0.10	425PCR: 0.11	88.50	51.49%	0.74	1.60	76.17%	-0.894	0.003	-0.292	0.138	Login To Trade
0.018	-0.021	0.001	0.009	42.97%	17.60	0.74	0.67%	0.10	427.50PCR: 0.26	75.00	99.00%	0.19	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.025	-0.033	0.001	0.013	46.88%	129.60	14.22	0.98%	0.15	430PCR: 0.24	92.00	51.92%	3.42	19.20	65.43%	-0.941	0.002	-0.162	0.089	Login To Trade
0.022	-0.029	0.001	0.011	46.88%	0.00	0.45	0.84%	0.10	432.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.020	-0.025	0.001	0.010	46.88%	33.60	3.50	0.73%	0.10	435PCR: 0.07	31.10	99.00%	0.26	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.017	-0.022	0.001	0.008	46.88%	3.20	0.74	0.62%	0.10	437.50PCR: 0.30	63.85	99.00%	0.22	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.015	-0.020	0.001	0.007	46.88%	17.60	4.51	0.53%	0.10	440PCR: 0.30	95.80	99.00%	1.34	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.011	-0.015	0.000	0.005	46.88%	16.00	0.98	0.39%	0.10	445PCR: 0.03	79.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.015	-0.021	0.001	0.007	50.78%	19.20	8.66	0.52%	0.10	450PCR: 0.97	111.00	52.23%	8.38	9.60	54.69%	-0.988	0.001	-0.035	0.023	Login To Trade
0.018	-0.028	0.001	0.009	54.69%	0.00	2.61	0.65%	0.10	455PCR: 0.04	86.35	99.00%	0.10	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%	4.80	1.73	0.00%	0.05	460PCR: 0.69	108.80	99.00%	1.20	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.012	-0.018	0.000	0.005	54.69%	0.00	0.03	0.37%	0.10	465PCR: 6.00	76.60	99.00%	0.19	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade

ITC - Statistics

ITC

₹337.15

340.9

Day Range

₹336.10 - ₹341.00

52w Range

₹336.10 - ₹471.50

Total Open Interest

470,246,400

CallPut

34.96 Cr

PCR0.35

12.06 Cr

Total Volume

320,235,200

CallPut

22.94 Cr

PCR0.40

9.09 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions