ITC Option Chain

Updated: 02 Jan, 2026 | 15:58 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

0.138	-0.111	0.004	0.919	40.04%	6.40	0.02	46.40%	47.50	305PCR: 2,217.00	0.75	6.46%	35.47	12,012.80	35.16%	-0.057	0.004	-0.074	0.105	Login To Trade
0.130	-0.089	0.004	0.925	34.18%	9.60	0.03	46.89%	42.20	310PCR: 909.00	0.95	7.64%	29.09	9,321.60	33.20%	-0.069	0.004	-0.081	0.122	Login To Trade
0.063	-0.028	0.003	0.970	22.46%	3.20	0.02	48.34%	36.35	315PCR: 934.00	1.15	9.08%	14.94	4,902.40	31.25%	-0.085	0.005	-0.089	0.143	Login To Trade
0.180	-0.111	0.007	0.884	30.76%	134.40	0.93	46.08%	32.80	320PCR: 49.19	1.45	11.23%	45.65	19,905.60	29.79%	-0.108	0.007	-0.102	0.171	Login To Trade
0.173	-0.095	0.007	0.889	27.34%	11.20	0.06	46.36%	30.00	322.50PCR: 159.75	1.70	12.62%	10.22	4,392.00	29.30%	-0.125	0.008	-0.111	0.189	Login To Trade
0.212	-0.124	0.009	0.852	29.30%	6.40	0.03	45.38%	28.20	325PCR: 1,118.50	1.95	13.79%	35.79	11,000.00	28.32%	-0.139	0.009	-0.115	0.204	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	327.50PCR: --	2.20	15.59%	3.50	1,500.80	27.83%	-0.161	0.009	-0.125	0.224	Login To Trade
0.247	-0.137	0.011	0.813	27.83%	913.60	2.88	44.29%	23.90	330PCR: 22.57	2.50	16.88%	64.99	28,097.60	26.86%	-0.178	0.011	-0.129	0.239	Login To Trade
0.264	-0.142	0.012	0.791	26.86%	12.80	0.08	43.79%	21.60	332.50PCR: 36.60	2.85	18.97%	2.93	2,019.20	26.37%	-0.205	0.012	-0.138	0.261	Login To Trade
0.284	-0.149	0.013	0.763	26.37%	148.80	0.70	43.01%	19.60	335PCR: 33.91	3.25	20.67%	23.87	16,699.20	25.63%	-0.230	0.013	-0.143	0.279	Login To Trade
0.307	-0.165	0.013	0.725	26.86%	49.60	0.16	41.67%	17.95	337.50PCR: 28.80	3.70	22.68%	4.61	3,857.60	24.90%	-0.259	0.014	-0.148	0.298	Login To Trade
0.316	-0.153	0.015	0.708	24.17%	6,931.20	16.74	41.22%	15.55	340PCR: 7.52	4.30	24.77%	125.82	64,924.80	24.17%	-0.292	0.015	-0.153	0.316	Login To Trade
0.336	-0.164	0.016	0.663	24.41%	521.60	1.57	39.75%	13.75	342.50PCR: 4.68	4.95	27.21%	7.34	4,768.00	23.93%	-0.332	0.017	-0.160	0.334	Login To Trade
0.348	-0.165	0.017	0.626	23.68%	9,270.40	16.74	38.30%	12.20	345PCR: 2.62	5.75	29.60%	43.89	34,644.80	23.44%	-0.373	0.018	-0.163	0.348	Login To Trade
0.360	-0.172	0.018	0.578	23.93%	6,454.40	14.67	36.45%	10.60	347.50PCR: 1.74	6.70	31.96%	25.57	20,872.00	23.44%	-0.418	0.018	-0.168	0.359	Login To Trade
0.365	-0.171	0.018	0.535	23.44%	89,056.00	205.74	34.62%	9.25	350PCR: 0.94	7.85	34.38%	194.02	94,996.80	23.19%	-0.465	0.019	-0.169	0.365	Login To Trade
0.367	-0.168	0.019	0.488	22.95%	13,044.80	24.77	32.42%	7.85	352.50PCR: 0.35	9.10	36.46%	8.56	7,883.20	22.95%	-0.512	0.019	-0.168	0.367	Login To Trade
0.363	-0.167	0.019	0.442	22.95%	29,033.60	81.82	30.14%	6.70	355PCR: 0.31	10.35	38.47%	25.20	12,788.80	22.95%	-0.558	0.019	-0.167	0.363	Login To Trade
0.354	-0.166	0.018	0.396	23.44%	7,776.00	13.71	27.84%	5.80	357.50PCR: 0.38	11.95	40.58%	5.23	2,452.80	22.71%	-0.608	0.018	-0.160	0.353	Login To Trade
0.342	-0.159	0.017	0.354	23.19%	82,737.60	223.95	25.44%	5.00	360PCR: 0.32	13.50	42.10%	72.66	26,406.40	22.71%	-0.650	0.018	-0.155	0.341	Login To Trade
0.327	-0.156	0.016	0.316	23.93%	6,456.00	12.24	23.27%	4.30	362.50PCR: 0.19	15.35	43.62%	2.37	784.00	22.71%	-0.694	0.017	-0.146	0.322	Login To Trade
0.310	-0.148	0.015	0.280	23.93%	34,696.00	99.86	21.02%	3.70	365PCR: 0.38	17.25	44.75%	38.13	6,104.00	22.95%	-0.729	0.016	-0.140	0.305	Login To Trade
0.292	-0.142	0.014	0.250	24.41%	6,270.40	18.61	19.07%	3.15	367.50PCR: 0.30	19.40	45.72%	5.52	592.00	23.68%	-0.760	0.014	-0.135	0.286	Login To Trade
0.274	-0.136	0.013	0.222	24.90%	63,196.80	319.22	17.20%	2.80	370PCR: 0.22	21.35	46.52%	70.88	7,505.60	23.93%	-0.788	0.013	-0.128	0.267	Login To Trade
0.255	-0.130	0.012	0.198	25.39%	7,297.60	21.87	15.49%	2.45	372.50PCR: 0.27	23.50	47.43%	5.92	555.20	23.93%	-0.820	0.012	-0.116	0.241	Login To Trade
0.233	-0.118	0.011	0.171	25.39%	21,912.00	112.00	13.53%	2.10	375PCR: 0.22	25.70	47.98%	24.77	1,636.80	24.41%	-0.841	0.011	-0.109	0.223	Login To Trade
0.220	-0.116	0.010	0.156	26.37%	5,288.00	23.26	12.47%	1.85	377.50PCR: 0.45	28.00	48.50%	10.35	612.80	24.90%	-0.860	0.010	-0.102	0.205	Login To Trade
0.204	-0.109	0.009	0.139	26.86%	69,670.40	372.80	11.20%	1.65	380PCR: 0.13	30.20	49.01%	48.42	2,624.00	25.39%	-0.876	0.009	-0.096	0.188	Login To Trade
0.188	-0.103	0.008	0.124	27.34%	4,518.40	29.34	10.03%	1.45	382.50PCR: 0.16	32.35	49.58%	4.74	80.00	24.41%	-0.905	0.008	-0.076	0.156	Login To Trade
0.174	-0.097	0.007	0.111	27.83%	23,532.80	120.94	8.98%	1.30	385PCR: 0.18	34.65	49.85%	21.90	518.40	24.41%	-0.920	0.007	-0.066	0.136	Login To Trade
0.159	-0.090	0.007	0.098	28.32%	3,644.80	24.21	7.96%	1.15	387.50PCR: 0.17	37.00	50.21%	4.02	72.00	24.41%	-0.935	0.006	-0.057	0.117	Login To Trade
0.142	-0.081	0.006	0.085	28.32%	48,412.80	219.79	6.90%	1.00	390PCR: 0.10	39.30	50.39%	22.70	968.00	23.44%	-0.954	0.004	-0.042	0.089	Login To Trade
0.135	-0.079	0.005	0.079	29.30%	4,206.40	19.30	6.40%	0.90	392.50PCR: 0.15	41.50	50.80%	2.83	22.40	19.53%	-0.984	0.002	-0.014	0.036	Login To Trade
0.125	-0.074	0.005	0.071	29.79%	14,993.60	68.90	5.79%	0.85	395PCR: 0.18	44.00	50.82%	12.45	670.40	21.48%	-0.981	0.002	-0.019	0.043	Login To Trade
0.111	-0.066	0.004	0.061	29.79%	2,489.60	10.29	4.96%	0.75	397.50PCR: 0.41	46.45	50.68%	4.26	62.40	15.63%	-0.999	0.000	-0.001	0.004	Login To Trade
0.111	-0.069	0.004	0.061	31.25%	62,715.20	402.77	4.93%	0.65	400PCR: 0.08	49.20	51.04%	32.66	1,616.00	23.44%	-0.982	0.002	-0.019	0.041	Login To Trade
0.097	-0.061	0.004	0.052	31.25%	2,022.40	18.90	4.18%	0.60	402.50PCR: 0.36	52.05	50.73%	6.82	16.00	31.25%	-0.948	0.004	-0.061	0.097	Login To Trade
0.086	-0.054	0.003	0.045	31.25%	10,580.80	86.11	3.62%	0.50	405PCR: 0.29	53.70	99.00%	24.99	188.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.091	-0.060	0.003	0.047	33.20%	1,880.00	22.98	3.81%	0.55	407.50PCR: 0.21	57.25	50.86%	4.86	16.00	36.13%	-0.937	0.004	-0.082	0.114	Login To Trade
0.081	-0.054	0.003	0.041	33.20%	27,560.00	220.85	3.32%	0.50	410PCR: 0.14	59.15	51.21%	30.96	206.40	31.25%	-0.968	0.003	-0.041	0.066	Login To Trade
0.071	-0.047	0.003	0.035	33.20%	1,360.00	13.60	2.81%	0.40	412.50PCR: 0.17	31.65	99.00%	2.27	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.063	-0.042	0.002	0.030	33.20%	3,416.00	24.59	2.43%	0.40	415PCR: 0.22	63.85	50.82%	5.31	225.60	15.63%	-1.000	0.000	0.000	0.000	Login To Trade
0.061	-0.042	0.002	0.029	34.18%	216.00	2.59	2.33%	0.35	417.50PCR: 0.09	13.25	99.00%	0.22	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.061	-0.043	0.002	0.029	35.16%	9,756.80	63.68	2.29%	0.30	420PCR: 0.19	68.30	99.00%	12.03	75.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.053	-0.037	0.002	0.025	35.16%	308.80	3.04	1.94%	0.30	422.50PCR: 0.00	0.00	99.00%	0.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.047	-0.033	0.002	0.021	35.16%	1,144.00	10.74	1.68%	0.30	425PCR: 0.07	74.35	51.48%	0.80	1.60	39.06%	-0.965	0.002	-0.055	0.070	Login To Trade
0.041	-0.029	0.001	0.018	35.16%	347.20	1.26	1.42%	0.25	427.50PCR: 0.14	75.60	99.00%	0.18	4.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.046	-0.034	0.002	0.021	37.11%	1,795.20	15.94	1.63%	0.25	430PCR: 0.24	78.20	99.00%	3.76	96.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.041	-0.030	0.001	0.018	37.11%	96.00	1.25	1.39%	0.25	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
0.036	-0.027	0.001	0.016	37.11%	684.80	4.13	1.21%	0.25	435PCR: 0.06	31.10	99.00%	0.26	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.040	-0.032	0.001	0.018	39.06%	41.60	0.99	1.36%	0.20	437.50PCR: 0.23	63.85	99.00%	0.22	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.036	-0.028	0.001	0.016	39.06%	460.80	5.31	1.19%	0.15	440PCR: 0.21	88.10	99.00%	1.14	25.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.028	-0.022	0.001	0.012	39.06%	142.40	0.88	0.89%	0.15	445PCR: 0.04	79.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.022	-0.017	0.001	0.009	39.06%	961.60	12.38	0.66%	0.15	450PCR: 0.68	98.70	99.00%	8.42	281.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.029	-0.025	0.001	0.012	42.97%	107.20	1.46	0.91%	0.15	455PCR: 0.07	86.35	99.00%	0.10	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.013	-0.010	0.000	0.005	39.06%	92.80	1.82	0.36%	0.15	460PCR: 0.66	108.80	99.00%	1.20	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.019	-0.016	0.001	0.007	42.97%	6.40	0.03	0.53%	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

₹350.05

363.85

Day Range

₹345.25 - ₹360.00

52w Range

₹345.25 - ₹471.50

Total Open Interest

418,756,800

CallPut

29.93 Cr

PCR0.40

11.95 Cr

Total Volume

1,097,414,400

CallPut

68.84 Cr

PCR0.59

40.90 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions