ITC Option Chain

Updated: 20 May, 2026 | 10:42 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	0.10	99.00%	57.45	250PCR: 19.83	0.10	1.24%	1.90	0.00	70.31%	-0.010	0.001	-0.060	0.011	Login To Trade
0.084	-0.934	0.004	0.873	138.67%	0.00	0.05	43.72%	57.20	255PCR: 0.00	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.081	-0.785	0.004	0.879	120.12%	0.00	0.29	44.35%	51.50	260PCR: 4.17	0.05	0.00%	1.20	0.00	31.25%	0.000	0.000	-0.000	0.000	Login To Trade
0.090	-0.854	0.005	0.858	117.19%	0.00	0.05	43.86%	47.20	265PCR: 3.67	0.10	1.80%	0.18	0.00	54.69%	-0.015	0.002	-0.068	0.015	Login To Trade
0.085	-0.653	0.005	0.871	95.70%	0.00	0.06	44.84%	41.10	270PCR: 54.00	0.15	2.33%	3.46	176.00	50.78%	-0.020	0.002	-0.081	0.020	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	4.27%	0.02	0.00	54.69%	-0.038	0.004	-0.146	0.033	Login To Trade
0.102	-0.820	0.006	0.829	99.61%	0.00	0.14	43.63%	37.35	275PCR: 21.00	0.10	1.26%	3.02	4.80	39.06%	-0.011	0.002	-0.037	0.012	Login To Trade
0.105	-0.805	0.007	0.820	94.73%	0.00	0.05	43.45%	34.85	277.50PCR: 38.67	0.40	5.61%	1.86	0.00	50.78%	-0.051	0.005	-0.173	0.042	Login To Trade
0.114	-0.899	0.007	0.795	97.66%	0.00	2.02	42.61%	33.35	280PCR: 5.02	0.20	2.92%	10.13	150.40	39.06%	-0.027	0.004	-0.079	0.025	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.29	99.00%	20.05	282.50PCR: 1.83	0.30	4.29%	0.53	8.00	39.06%	-0.040	0.005	-0.110	0.035	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.53	99.00%	18.00	285PCR: 41.85	0.30	5.09%	22.10	40.00	37.11%	-0.048	0.007	-0.120	0.040	Login To Trade
0.060	-0.189	0.009	0.920	39.06%	0.00	0.02	47.46%	21.50	287.50PCR: 165.00	0.35	6.24%	2.64	17.60	35.16%	-0.060	0.008	-0.136	0.048	Login To Trade
0.059	-0.164	0.011	0.921	34.18%	8.00	4.66	47.66%	19.00	290PCR: 9.63	0.50	8.00%	44.83	236.80	34.18%	-0.079	0.011	-0.164	0.059	Login To Trade
0.088	-0.272	0.014	0.862	38.09%	0.00	0.02	46.15%	17.00	292.50PCR: 129.00	0.60	9.18%	2.06	22.40	31.25%	-0.093	0.013	-0.169	0.067	Login To Trade
0.075	-0.172	0.016	0.891	28.32%	8.00	1.50	47.17%	14.10	295PCR: 9.18	0.80	12.61%	13.81	352.00	31.25%	-0.132	0.017	-0.216	0.086	Login To Trade
0.107	-0.269	0.021	0.817	31.25%	12.80	1.17	45.08%	12.20	297.50PCR: 3.44	1.00	14.74%	4.02	91.20	28.32%	-0.160	0.021	-0.224	0.098	Login To Trade
0.116	-0.257	0.026	0.789	27.34%	396.80	20.14	44.42%	9.85	300PCR: 1.98	1.45	19.22%	39.94	1,222.40	28.32%	-0.219	0.026	-0.271	0.119	Login To Trade
0.136	-0.295	0.031	0.716	26.86%	246.40	8.56	42.17%	7.85	302.50PCR: 1.25	1.90	23.32%	10.67	225.60	26.37%	-0.281	0.032	-0.288	0.136	Login To Trade
0.150	-0.308	0.037	0.641	25.39%	1,395.20	31.81	39.73%	6.00	305PCR: 0.81	2.65	28.47%	25.82	1,876.80	26.37%	-0.363	0.035	-0.321	0.151	Login To Trade
0.160	-0.327	0.039	0.542	25.39%	969.60	13.63	35.49%	4.55	307.50PCR: 0.99	3.75	33.37%	13.54	1,606.40	26.37%	-0.456	0.037	-0.339	0.159	Login To Trade
0.159	-0.319	0.040	0.447	24.90%	5,028.80	209.36	31.14%	3.30	310PCR: 0.20	5.00	37.51%	41.57	1,548.80	25.39%	-0.552	0.039	-0.326	0.159	Login To Trade
0.149	-0.305	0.036	0.351	25.39%	1,558.40	37.23	25.89%	2.40	312.50PCR: 0.28	6.35	41.52%	10.53	385.60	24.41%	-0.655	0.037	-0.291	0.148	Login To Trade
0.133	-0.272	0.032	0.270	25.39%	3,340.80	160.45	21.05%	1.65	315PCR: 0.16	8.25	44.10%	24.91	558.40	26.37%	-0.722	0.032	-0.287	0.135	Login To Trade
0.114	-0.242	0.027	0.203	26.37%	987.20	57.90	16.52%	1.20	317.50PCR: 0.09	10.15	46.55%	5.30	83.20	25.39%	-0.806	0.027	-0.226	0.111	Login To Trade
0.096	-0.213	0.022	0.156	27.34%	2,828.80	188.86	13.15%	0.85	320PCR: 0.09	12.35	47.62%	17.25	92.80	27.34%	-0.844	0.022	-0.213	0.096	Login To Trade
0.079	-0.180	0.017	0.117	28.32%	376.00	12.24	9.95%	0.65	322.50PCR: 0.22	13.10	99.00%	2.64	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.065	-0.153	0.014	0.089	29.30%	1,286.40	122.94	7.72%	0.50	325PCR: 0.04	17.10	48.91%	5.18	3.20	31.25%	-0.896	0.014	-0.183	0.073	Login To Trade
0.056	-0.140	0.011	0.073	31.25%	38.40	8.75	6.35%	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
0.049	-0.132	0.009	0.062	33.20%	1,769.60	101.09	5.41%	0.40	330PCR: 0.10	21.90	49.67%	10.19	49.60	33.20%	-0.938	0.009	-0.132	0.049	Login To Trade
0.043	-0.122	0.008	0.053	35.16%	19.20	5.62	4.60%	0.30	332.50PCR: 0.11	29.90	45.78%	0.59	0.00	88.87%	-0.723	0.009	-0.965	0.135	Login To Trade
0.039	-0.117	0.006	0.046	37.11%	102.40	15.82	4.03%	0.30	335PCR: 0.08	27.00	49.86%	1.23	1.60	41.02%	-0.935	0.008	-0.168	0.051	Login To Trade
0.035	-0.110	0.005	0.040	39.06%	19.20	1.79	3.51%	0.25	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
0.027	-0.086	0.004	0.030	39.06%	1,732.80	54.42	2.58%	0.20	340PCR: 0.15	31.15	99.00%	8.27	4.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.029	-0.101	0.004	0.033	42.97%	8.00	1.46	2.78%	0.25	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
0.023	-0.080	0.003	0.025	42.97%	33.60	7.44	2.10%	0.15	345PCR: 0.11	34.10	99.00%	0.83	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.025	-0.095	0.003	0.027	46.88%	0.00	0.66	2.32%	0.15	347.50PCR: 0.07	42.75	48.68%	0.05	0.00	95.70%	-0.815	0.007	-0.829	0.107	Login To Trade
0.020	-0.076	0.003	0.021	46.88%	944.00	94.82	1.78%	0.10	350PCR: 0.22	41.50	50.81%	20.75	24.00	31.25%	-0.999	0.000	-0.004	0.001	Login To Trade
0.012	-0.046	0.002	0.012	46.88%	3.20	2.56	0.98%	0.10	355PCR: 6.34	46.70	51.06%	16.24	27.20	54.69%	-0.974	0.003	-0.109	0.025	Login To Trade
0.000	-0.000	0.000	0.000	31.25%	136.00	9.38	0.01%	0.05	360PCR: 0.05	49.95	99.00%	0.51	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade

ITC - Statistics

ITC

₹308.7

310.3

Day Range

₹307.45 - ₹309.65

52w Range

₹287.00 - ₹444.20

Total Open Interest

154,577,600

CallPut

11.78 Cr

PCR0.31

3.68 Cr

Total Volume

32,059,200

CallPut

2.32 Cr

PCR0.38

88.10 L

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions