ITC Option Chain

Updated: 05 Mar, 2026 | 11:10 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: --	0.15	1.94%	0.78	0.00	39.06%	-0.015	0.001	-0.024	0.031	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	255PCR: --	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.101	-0.092	0.003	0.937	45.90%	0.00	0.02	46.48%	51.50	260PCR: 112.00	0.20	2.28%	1.79	3.20	33.20%	-0.019	0.002	-0.025	0.038	Login To Trade
0.262	-0.665	0.003	0.745	127.93%	0.00	0.05	36.47%	66.50	263.50PCR: 31.00	0.15	1.79%	1.49	0.00	29.30%	-0.015	0.002	-0.018	0.031	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	265PCR: --	0.25	2.88%	1.47	0.00	31.25%	-0.024	0.002	-0.029	0.047	Login To Trade
0.207	-0.251	0.005	0.829	61.04%	0.00	0.02	42.94%	45.35	270PCR: 66.00	0.30	3.67%	1.06	0.00	29.30%	-0.032	0.003	-0.034	0.059	Login To Trade
0.278	-0.667	0.004	0.713	120.85%	0.00	0.02	35.73%	58.45	273.50PCR: 94.00	0.25	2.99%	1.50	0.00	25.39%	-0.026	0.003	-0.025	0.050	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	275PCR: --	0.30	3.58%	0.21	0.00	25.39%	-0.032	0.004	-0.029	0.059	Login To Trade
0.168	-0.119	0.007	0.875	35.64%	0.00	0.05	45.54%	32.35	280PCR: 226.67	0.55	6.13%	10.88	128.00	25.39%	-0.057	0.005	-0.047	0.093	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	282.50PCR: --	0.55	7.08%	0.05	0.00	24.41%	-0.066	0.006	-0.051	0.105	Login To Trade
0.238	-0.224	0.007	0.786	47.36%	0.00	0.08	42.39%	32.00	283.50PCR: 16.40	0.75	8.56%	1.31	1.60	25.39%	-0.082	0.007	-0.062	0.123	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	285PCR: --	0.75	8.51%	7.58	134.40	23.93%	-0.082	0.008	-0.059	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: --	0.95	10.15%	0.14	3.20	23.44%	-0.100	0.009	-0.067	0.143	Login To Trade
0.238	-0.165	0.010	0.785	34.91%	0.00	0.56	43.12%	24.10	290PCR: 12.06	1.15	12.18%	6.75	278.40	22.95%	-0.123	0.011	-0.076	0.166	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	292.50PCR: --	1.45	14.36%	0.93	52.80	22.46%	-0.149	0.013	-0.085	0.190	Login To Trade
0.197	-0.086	0.013	0.842	21.97%	4.80	1.47	45.42%	18.50	293.50PCR: 2.49	1.55	15.02%	3.66	102.40	21.97%	-0.158	0.013	-0.086	0.197	Login To Trade
0.306	-0.470	0.006	0.638	77.39%	0.00	0.02	35.49%	33.00	295PCR: 362.00	1.75	16.31%	5.79	428.80	21.48%	-0.175	0.015	-0.090	0.210	Login To Trade
0.306	-0.428	0.006	0.638	70.56%	0.00	0.03	35.90%	30.45	296PCR: 115.00	1.85	17.46%	3.68	136.00	21.48%	-0.189	0.015	-0.094	0.221	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	297.50PCR: --	2.15	19.04%	2.66	59.20	21.00%	-0.212	0.017	-0.099	0.236	Login To Trade
0.266	-0.113	0.019	0.737	21.48%	217.60	7.26	42.35%	13.35	300PCR: 3.72	2.75	21.96%	26.99	1,209.60	20.51%	-0.254	0.019	-0.106	0.261	Login To Trade
0.292	-0.163	0.016	0.678	28.08%	0.00	0.02	40.00%	14.60	301PCR: 204.00	2.95	23.57%	3.26	91.20	21.00%	-0.275	0.019	-0.114	0.272	Login To Trade
0.299	-0.157	0.017	0.659	26.37%	0.00	0.02	39.45%	13.00	302.50PCR: 196.00	3.20	25.16%	3.14	65.60	20.02%	-0.302	0.021	-0.113	0.284	Login To Trade
0.297	-0.127	0.021	0.666	21.48%	14.40	3.92	39.93%	10.95	303.50PCR: 1.21	3.40	26.26%	4.75	35.20	19.53%	-0.320	0.022	-0.113	0.292	Login To Trade
0.306	-0.126	0.022	0.638	20.75%	265.60	2.34	38.99%	9.65	305PCR: 3.67	4.10	28.50%	8.58	716.80	20.02%	-0.358	0.023	-0.121	0.304	Login To Trade
0.310	-0.125	0.023	0.621	20.26%	17.60	0.74	38.33%	9.10	306PCR: 3.57	4.35	29.57%	2.62	352.00	19.78%	-0.377	0.024	-0.122	0.310	Login To Trade
0.319	-0.128	0.024	0.582	20.26%	107.20	1.20	36.74%	8.15	307.50PCR: 2.53	4.95	31.67%	3.04	456.00	19.53%	-0.416	0.025	-0.123	0.318	Login To Trade
0.322	-0.128	0.024	0.558	20.02%	819.20	4.35	35.82%	7.50	308.50PCR: 1.46	5.40	32.95%	6.34	1,276.80	19.53%	-0.441	0.025	-0.125	0.322	Login To Trade
0.325	-0.129	0.024	0.521	20.02%	3,993.60	26.99	34.26%	6.70	310PCR: 1.33	6.05	34.83%	36.02	3,635.20	19.53%	-0.478	0.025	-0.126	0.325	Login To Trade
0.326	-0.126	0.025	0.500	19.53%	1,264.00	6.45	33.16%	6.15	311PCR: 0.52	6.55	35.95%	3.34	809.60	19.29%	-0.504	0.025	-0.125	0.325	Login To Trade
0.324	-0.126	0.025	0.459	19.53%	2,211.20	9.74	31.28%	5.40	312.50PCR: 0.57	7.30	37.60%	5.55	1,248.00	19.04%	-0.542	0.025	-0.122	0.324	Login To Trade
0.321	-0.124	0.025	0.434	19.53%	1,265.60	8.51	29.99%	5.00	313.50PCR: 0.91	7.85	38.72%	7.74	958.40	19.04%	-0.568	0.025	-0.121	0.321	Login To Trade
0.315	-0.122	0.024	0.398	19.53%	3,003.20	39.71	28.11%	4.40	315PCR: 0.76	8.70	40.21%	30.34	736.00	18.80%	-0.606	0.025	-0.117	0.314	Login To Trade
0.310	-0.120	0.024	0.378	19.53%	724.80	6.21	27.00%	4.10	316PCR: 0.58	9.05	41.08%	3.62	115.20	18.07%	-0.633	0.026	-0.110	0.307	Login To Trade
0.298	-0.114	0.023	0.338	19.29%	404.80	6.42	24.76%	3.50	317.50PCR: 0.86	10.55	42.26%	5.52	132.80	19.53%	-0.660	0.023	-0.116	0.299	Login To Trade
0.291	-0.113	0.022	0.318	19.53%	379.20	35.18	23.68%	3.15	318.50PCR: 0.13	11.20	43.13%	4.61	99.20	19.53%	-0.682	0.022	-0.113	0.291	Login To Trade
0.277	-0.108	0.021	0.286	19.53%	4,275.20	150.54	21.68%	2.75	320PCR: 0.28	12.05	44.37%	42.50	225.60	18.55%	-0.725	0.022	-0.100	0.272	Login To Trade
0.269	-0.104	0.021	0.269	19.53%	212.80	7.84	20.56%	2.55	321PCR: 1.02	12.85	44.70%	7.98	43.20	19.04%	-0.737	0.021	-0.101	0.266	Login To Trade
0.252	-0.098	0.019	0.237	19.53%	320.00	11.84	18.39%	2.20	322.50PCR: 0.46	15.10	44.68%	5.42	8.00	22.95%	-0.726	0.018	-0.124	0.271	Login To Trade
0.242	-0.095	0.018	0.222	19.78%	190.40	15.89	17.43%	2.00	323.50PCR: 0.56	15.00	46.13%	8.91	30.40	19.53%	-0.781	0.018	-0.093	0.240	Login To Trade
0.223	-0.087	0.017	0.193	19.53%	2,702.40	89.66	15.38%	1.70	325PCR: 0.36	15.60	47.77%	32.61	59.20	16.60%	-0.848	0.017	-0.063	0.192	Login To Trade
0.218	-0.087	0.016	0.186	20.02%	278.40	24.99	14.92%	1.60	326PCR: 0.25	17.75	46.25%	6.22	20.80	23.19%	-0.777	0.016	-0.112	0.243	Login To Trade
0.204	-0.083	0.015	0.167	20.51%	166.40	10.59	13.47%	1.40	327.50PCR: 0.66	16.30	99.00%	6.98	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.193	-0.079	0.014	0.153	20.51%	172.80	6.69	12.46%	1.35	328.50PCR: 0.53	17.15	99.00%	3.57	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.182	-0.076	0.013	0.140	21.00%	4,179.20	124.14	11.49%	1.20	330PCR: 0.24	20.50	48.64%	29.38	48.00	19.53%	-0.878	0.013	-0.064	0.165	Login To Trade
0.173	-0.072	0.012	0.130	21.00%	392.00	14.50	10.73%	1.10	331PCR: 0.05	18.00	99.00%	0.74	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.161	-0.069	0.011	0.117	21.48%	316.80	8.37	9.72%	1.00	332.50PCR: 0.18	21.15	99.00%	1.49	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.151	-0.064	0.011	0.107	21.48%	256.00	9.44	8.93%	0.90	333.50PCR: 0.88	24.40	48.57%	8.34	9.60	24.41%	-0.861	0.011	-0.088	0.181	Login To Trade
0.142	-0.062	0.010	0.099	21.97%	1,908.80	31.46	8.24%	0.80	335PCR: 0.18	24.55	50.41%	5.71	3.20	7.81%	-1.000	0.000	-0.000	0.000	Login To Trade
0.139	-0.062	0.009	0.096	22.46%	86.40	4.69	8.04%	0.80	336PCR: 0.12	24.00	99.00%	0.56	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.124	-0.056	0.008	0.083	22.46%	38.40	2.70	6.93%	0.70	337.50PCR: 0.07	25.00	99.00%	0.19	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.116	-0.052	0.008	0.075	22.46%	148.80	2.86	6.32%	0.65	338.50PCR: 0.27	29.00	49.50%	0.78	1.60	25.39%	-0.897	0.009	-0.074	0.146	Login To Trade
0.114	-0.053	0.007	0.074	23.44%	7,913.60	66.46	6.22%	0.60	340PCR: 0.18	30.35	49.73%	11.70	51.20	24.90%	-0.913	0.008	-0.064	0.130	Login To Trade
0.108	-0.050	0.007	0.069	23.44%	46.40	3.10	5.78%	0.55	341PCR: 0.01	21.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.096	-0.044	0.006	0.059	23.44%	48.00	2.27	4.94%	0.50	342.50PCR: 0.23	30.00	99.00%	0.53	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.099	-0.048	0.006	0.061	24.41%	867.20	36.80	5.13%	0.50	343.50PCR: 0.41	34.00	49.84%	15.26	1.60	28.32%	-0.907	0.007	-0.076	0.136	Login To Trade
0.088	-0.043	0.005	0.053	24.41%	2,012.80	9.06	4.48%	0.40	345PCR: 0.30	30.70	99.00%	2.70	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.074	-0.034	0.005	0.043	23.44%	9.60	1.92	3.59%	0.35	346PCR: 0.02	21.60	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.073	-0.036	0.004	0.042	24.41%	52.80	2.14	3.55%	0.35	347.50PCR: 0.01	19.05	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.068	-0.033	0.004	0.038	24.41%	105.60	1.58	3.23%	0.30	348.50PCR: 0.64	38.25	50.81%	1.01	20.80	23.44%	-0.968	0.004	-0.028	0.059	Login To Trade
0.069	-0.035	0.004	0.039	25.39%	9,756.80	92.11	3.24%	0.35	350PCR: 0.17	39.00	99.00%	16.02	8.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.057	-0.029	0.003	0.031	25.39%	102.40	19.50	2.59%	0.20	352.50PCR: 0.00	22.50	99.00%	0.06	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.052	-0.026	0.003	0.028	25.39%	51.20	10.54	2.34%	0.25	353.50PCR: 0.38	39.70	99.00%	4.00	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.061	-0.033	0.003	0.034	27.34%	1,124.80	15.38	2.79%	0.25	355PCR: 0.10	41.15	99.00%	1.52	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.047	-0.025	0.003	0.025	27.34%	164.80	1.65	2.03%	0.20	358.50PCR: 0.40	65.20	47.05%	0.66	1.60	104.98%	-0.647	0.004	-0.632	0.303	Login To Trade
0.042	-0.023	0.002	0.021	27.34%	305.60	30.70	1.76%	0.20	360PCR: 0.17	48.95	99.00%	5.07	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.031	-0.017	0.002	0.015	27.34%	43.20	7.54	1.22%	0.15	363.50PCR: 0.56	50.80	99.00%	4.21	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.028	-0.015	0.002	0.013	27.34%	179.20	10.53	1.10%	0.10	365PCR: 0.12	38.85	99.00%	1.28	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.044	-0.028	0.002	0.023	31.25%	0.00	0.34	1.85%	0.20	367.50PCR: 0.10	35.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.052	-0.034	0.002	0.028	33.20%	0.00	0.69	2.20%	0.25	368.50PCR: 0.63	42.50	99.00%	0.43	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.018	-0.010	0.001	0.008	27.34%	27.20	16.75	0.67%	0.10	370PCR: 0.21	57.00	99.00%	3.49	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.028	-0.018	0.001	0.013	31.25%	59.20	31.14	1.08%	0.15	373.50PCR: 0.04	49.00	99.00%	1.36	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.025	-0.016	0.001	0.012	31.25%	1.60	2.98	0.94%	0.15	375PCR: 0.63	58.60	99.00%	1.89	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.033	-0.023	0.001	0.016	35.16%	0.00	7.50	1.26%	0.15	380PCR: 0.94	61.05	99.00%	7.09	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.024	-0.017	0.001	0.011	35.16%	27.20	1.54	0.87%	0.10	385PCR: 0.78	72.00	99.00%	1.20	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.017	-0.012	0.001	0.008	35.16%	68.80	1.49	0.59%	0.10	390PCR: 2.10	77.45	99.00%	3.12	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.025	-0.020	0.001	0.012	39.06%	153.60	32.37	0.91%	0.10	393.50PCR: 0.64	80.85	99.00%	20.59	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade

ITC - Statistics

ITC

₹310

311.95

Day Range

₹308.20 - ₹313.60

52w Range

₹302.00 - ₹444.20

Total Open Interest

155,552,000

CallPut

10.84 Cr

PCR0.44

4.72 Cr

Total Volume

67,260,800

CallPut

5.35 Cr

PCR0.26

1.38 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions