Sign up to start trading

+91

ITC Option Chain

Updated: 23 Jun, 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	230PCR: --	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	235PCR: --	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	0.03	99.00%	42.00	240PCR: 0.00	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%	38.25	245PCR: 45.00	0.05	0.00%	0.72	0.00	31.25%	0.000	0.000	-0.000	0.000	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.05	99.00%	35.00	247PCR: 4.00	0.05	0.01%	0.19	0.00	31.25%	-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	247.50PCR: --	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	0.08	99.00%	40.00	250PCR: 89.20	0.05	0.03%	7.14	0.00	31.25%	-0.000	0.000	-0.001	0.000	Login To Trade
0.062	-0.335	0.005	0.917	76.17%	0.00	0.13	46.34%	39.15	252PCR: 11.13	0.10	1.64%	1.42	0.00	46.88%	-0.014	0.002	-0.048	0.015	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.05	99.00%	37.30	252.50PCR: 0.00	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%	34.85	255PCR: 61.00	0.05	0.15%	0.98	3.20	31.25%	-0.001	0.000	-0.004	0.002	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	257.50PCR: --	0.50	5.92%	0.02	0.00	54.69%	-0.054	0.005	-0.171	0.044	Login To Trade
0.066	-0.291	0.007	0.908	61.52%	0.00	1.07	46.53%	31.25	260PCR: 7.90	0.10	2.23%	8.46	268.80	39.06%	-0.020	0.003	-0.054	0.019	Login To Trade
0.087	-0.431	0.008	0.865	69.34%	0.00	0.22	45.24%	29.95	262PCR: 47.14	0.05	1.00%	10.56	166.40	31.25%	-0.009	0.002	-0.022	0.010	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	262.50PCR: --	0.15	3.36%	0.67	0.00	39.06%	-0.030	0.004	-0.077	0.028	Login To Trade
0.076	-0.309	0.008	0.888	56.64%	0.00	0.08	46.17%	26.90	264.50PCR: 11.00	0.05	1.71%	0.88	62.40	31.25%	-0.015	0.003	-0.035	0.016	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.13	99.00%	21.20	265PCR: 29.88	0.05	1.89%	3.82	80.00	31.25%	-0.017	0.003	-0.038	0.017	Login To Trade
0.054	-0.157	0.008	0.931	41.02%	9.60	0.59	47.54%	23.50	267PCR: 23.22	0.05	0.01%	13.74	172.80	15.63%	-0.000	0.000	-0.000	0.000	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.10	99.00%	13.65	267.50PCR: 18.17	0.05	0.01%	1.74	35.20	15.63%	-0.000	0.000	-0.000	0.000	Login To Trade
0.070	-0.204	0.011	0.902	41.02%	27.20	1.31	46.94%	20.90	270PCR: 8.13	0.10	0.05%	10.67	166.40	15.63%	-0.001	0.000	-0.001	0.001	Login To Trade
0.082	-0.241	0.013	0.876	41.02%	8.00	3.01	46.33%	19.00	272PCR: 2.91	0.10	0.16%	8.75	880.00	15.63%	-0.002	0.001	-0.002	0.002	Login To Trade
0.109	-0.417	0.013	0.811	53.71%	0.00	0.86	44.30%	19.95	272.50PCR: 0.78	0.10	2.69%	0.67	1.60	23.44%	-0.026	0.006	-0.040	0.024	Login To Trade
0.107	-0.350	0.014	0.816	45.90%	0.00	1.42	44.65%	17.50	274.50PCR: 2.61	0.10	2.05%	3.71	6.40	19.53%	-0.020	0.006	-0.027	0.019	Login To Trade
0.007	-0.008	0.003	0.994	15.63%	41.60	4.58	49.25%	15.20	275PCR: 2.72	0.10	4.97%	12.45	304.00	23.44%	-0.048	0.011	-0.067	0.040	Login To Trade
0.107	-0.293	0.018	0.814	38.09%	0.00	5.41	44.93%	14.50	277PCR: 4.92	0.15	4.50%	26.61	176.00	19.53%	-0.044	0.012	-0.052	0.038	Login To Trade
0.113	-0.324	0.018	0.797	40.04%	0.00	3.95	44.34%	14.50	277.50PCR: 2.67	0.20	4.83%	10.56	137.60	19.53%	-0.048	0.013	-0.056	0.040	Login To Trade
0.067	-0.098	0.020	0.907	20.51%	78.40	5.28	47.74%	10.95	279.50PCR: 4.85	0.15	4.14%	25.60	30.40	15.63%	-0.042	0.014	-0.040	0.036	Login To Trade
0.056	-0.070	0.020	0.927	17.58%	568.00	27.54	48.39%	10.00	280PCR: 1.13	0.15	7.23%	31.14	540.80	17.58%	-0.073	0.020	-0.070	0.056	Login To Trade
0.082	-0.103	0.029	0.876	17.58%	193.60	11.31	47.26%	8.35	282PCR: 1.09	0.25	9.43%	12.29	275.20	15.63%	-0.098	0.028	-0.077	0.069	Login To Trade
0.074	-0.082	0.029	0.893	15.63%	38.40	36.43	47.66%	7.95	282.50PCR: 0.32	0.25	8.84%	11.68	257.60	14.65%	-0.092	0.028	-0.070	0.066	Login To Trade
0.088	-0.080	0.043	0.864	12.70%	91.20	20.08	46.92%	5.85	284.50PCR: 0.63	0.40	14.09%	12.56	315.20	13.67%	-0.154	0.043	-0.093	0.095	Login To Trade
0.086	-0.072	0.046	0.867	11.72%	1,473.60	135.38	47.14%	5.45	285PCR: 0.27	0.40	13.79%	35.89	4,649.60	12.70%	-0.152	0.046	-0.086	0.095	Login To Trade
0.131	-0.109	0.069	0.738	11.72%	324.80	23.10	42.94%	3.75	287PCR: 0.56	0.90	22.62%	13.02	2,691.20	12.70%	-0.277	0.066	-0.122	0.135	Login To Trade
0.138	-0.120	0.070	0.709	12.21%	446.40	7.06	42.40%	3.55	287.50PCR: 1.02	1.00	24.46%	7.22	1,590.40	12.70%	-0.301	0.068	-0.127	0.140	Login To Trade
0.159	-0.144	0.078	0.550	12.70%	1,592.00	13.95	36.28%	2.35	289.50PCR: 1.22	1.85	32.44%	16.96	1,937.60	13.18%	-0.451	0.075	-0.150	0.159	Login To Trade
0.160	-0.151	0.075	0.500	13.18%	12,435.20	152.45	33.95%	2.10	290PCR: 0.31	2.20	34.86%	47.12	11,088.00	13.18%	-0.500	0.075	-0.151	0.160	Login To Trade
0.151	-0.152	0.066	0.363	14.16%	8,942.40	54.98	26.99%	1.40	292PCR: 0.70	3.30	41.00%	38.54	4,795.20	13.18%	-0.647	0.070	-0.141	0.149	Login To Trade
0.147	-0.154	0.062	0.340	14.65%	4,556.80	27.30	25.72%	1.25	292.50PCR: 0.73	3.85	41.63%	19.97	3,060.80	14.65%	-0.663	0.062	-0.153	0.147	Login To Trade
0.127	-0.141	0.050	0.247	15.63%	3,371.20	32.43	19.62%	0.95	294.50PCR: 0.25	5.40	44.72%	8.11	760.00	15.63%	-0.758	0.050	-0.140	0.125	Login To Trade
0.122	-0.144	0.045	0.230	16.60%	9,417.60	79.14	18.54%	0.90	295PCR: 0.12	5.95	45.67%	9.78	438.40	15.63%	-0.782	0.047	-0.132	0.118	Login To Trade
0.100	-0.125	0.035	0.165	17.58%	3,649.60	47.12	13.81%	0.65	297PCR: 0.39	7.55	47.47%	18.34	235.20	16.60%	-0.849	0.035	-0.111	0.094	Login To Trade
0.096	-0.120	0.034	0.155	17.58%	1,374.40	8.32	13.08%	0.60	297.50PCR: 0.10	8.00	47.03%	0.83	88.00	18.55%	-0.832	0.034	-0.134	0.101	Login To Trade
0.081	-0.113	0.026	0.122	19.53%	963.20	26.14	10.60%	0.45	299.50PCR: 0.17	9.20	99.00%	4.56	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.074	-0.103	0.023	0.106	19.53%	7,884.80	81.07	9.30%	0.40	300PCR: 0.03	10.40	48.05%	2.54	99.20	21.48%	-0.866	0.025	-0.133	0.087	Login To Trade
0.064	-0.098	0.018	0.088	21.48%	6,572.80	105.52	7.83%	0.30	302PCR: 0.22	12.35	49.21%	22.69	315.20	21.48%	-0.912	0.018	-0.098	0.064	Login To Trade
0.061	-0.093	0.018	0.082	21.48%	334.40	4.80	7.28%	0.35	302.50PCR: 0.01	11.25	99.00%	0.05	4.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.054	-0.090	0.014	0.070	23.44%	457.60	16.48	6.25%	0.25	304.50PCR: 0.24	13.80	99.00%	3.97	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.050	-0.084	0.013	0.063	23.44%	1,982.40	19.10	5.65%	0.25	305PCR: 0.03	14.35	99.00%	0.50	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.044	-0.080	0.011	0.054	25.39%	1,710.40	20.53	4.79%	0.25	307PCR: 0.48	17.10	50.11%	9.78	49.60	15.63%	-0.996	0.002	-0.006	0.005	Login To Trade
0.051	-0.099	0.011	0.065	27.34%	49.60	1.82	5.72%	0.30	307.50PCR: 0.03	16.45	99.00%	0.05	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.038	-0.075	0.009	0.045	27.34%	139.20	18.42	4.01%	0.25	309.50PCR: 0.04	26.00	44.68%	0.70	0.00	85.94%	-0.686	0.010	-0.875	0.142	Login To Trade
0.036	-0.070	0.008	0.042	27.34%	1,075.20	17.06	3.73%	0.20	310PCR: 0.03	18.50	99.00%	0.48	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.025	-0.050	0.006	0.028	27.34%	4,380.80	52.46	2.46%	0.15	312PCR: 0.22	22.00	99.00%	11.79	65.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.024	-0.048	0.005	0.026	27.34%	32.00	0.56	2.32%	0.15	312.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.029	-0.065	0.006	0.033	31.25%	28.80	2.83	2.88%	0.15	314.50PCR: 0.33	24.75	50.09%	0.93	0.00	37.11%	-0.939	0.008	-0.129	0.049	Login To Trade
0.028	-0.061	0.005	0.030	31.25%	67.20	13.66	2.69%	0.10	315PCR: 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	-0.045	0.004	0.021	31.25%	489.60	11.94	1.83%	0.10	317PCR: 0.37	26.85	99.00%	4.42	9.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.036	-0.096	0.006	0.042	37.11%	0.00	0.14	3.64%	0.25	317.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.013	-0.029	0.003	0.013	31.25%	320.00	13.06	1.10%	0.10	320PCR: 0.01	26.00	99.00%	0.18	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.017	-0.042	0.003	0.017	35.16%	556.80	36.85	1.45%	0.10	322PCR: 0.27	32.20	50.70%	10.03	62.40	39.06%	-0.972	0.004	-0.072	0.026	Login To Trade
0.000	0.000	0.000	0.000	0.00%	0.00	0.00	0.00%	0.00	322.50PCR: --	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.006	-0.013	0.001	0.005	31.25%	60.80	2.32	0.45%	0.05	324.50PCR: 0.01	28.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.020	-0.056	0.003	0.021	39.06%	0.00	0.72	1.76%	0.15	325PCR: 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	-0.040	0.002	0.014	39.06%	3.20	2.34	1.20%	0.10	327PCR: 0.22	36.50	99.00%	0.51	9.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.002	-0.005	0.000	0.002	31.25%	30.40	1.41	0.14%	0.05	330PCR: 0.01	37.50	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.001	-0.003	0.000	0.001	31.25%	211.20	6.78	0.08%	0.05	332PCR: 1.24	41.50	99.00%	8.42	17.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.001	-0.002	0.000	0.001	31.25%	28.80	0.42	0.05%	0.05	334.50PCR: 0.23	44.00	99.00%	0.10	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.016	-0.052	0.002	0.015	46.88%	0.00	0.11	1.29%	0.10	335PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	-0.001	0.000	0.000	31.25%	14.40	1.71	0.02%	0.05	337PCR: 0.46	45.00	99.00%	0.78	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	0.000	0.000	0.000	0.00%	0.00	0.00	0.00%	0.00	340PCR: --	0.00	99.00%	0.00	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%	417.60	13.10	0.01%	0.05	342PCR: 1.17	51.50	99.00%	15.39	68.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.011	-0.041	0.001	0.010	54.69%	9.60	0.42	0.79%	0.10	347PCR: 17.96	57.00	99.00%	7.47	17.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.000	0.000	0.000	0.000	31.25%	84.80	4.69	0.00%	0.05	352PCR: 1.73	61.60	99.00%	8.10	33.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade

ITC - Statistics

ITC

₹290

291.25

Day Range

₹289.65 - ₹293.15

52w Range

₹275.05 - ₹427.20

Total Open Interest

172,771,200

CallPut

11.81 Cr

PCR0.46

5.46 Cr

Total Volume

112,516,800

CallPut

7.65 Cr

PCR0.47

3.60 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions