ITC Option Chain

Updated: 01 Apr, 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	0.02	99.00%	59.00	230PCR: 47.00	0.25	2.07%	0.75	102.40	42.97%	-0.016	0.001	-0.025	0.032	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	0.00	99.00%	0.00	240PCR: --	0.35	3.16%	1.92	180.80	39.06%	-0.026	0.002	-0.034	0.048	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	245PCR: --	0.40	3.93%	0.00	3.20	37.11%	-0.033	0.003	-0.040	0.058	Login To Trade
0.000	0.000	0.000	1.000	0.00%	1.60	0.11	99.00%	43.35	250PCR: 72.71	0.60	5.73%	8.14	624.00	37.11%	-0.049	0.003	-0.056	0.081	Login To Trade
0.209	-0.242	0.005	0.820	62.50%	0.00	0.02	42.46%	44.00	255PCR: 0.00	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	257.50PCR: --	0.00	0.00%	0.00	0.00	0.00%	0.000	0.000	0.000	0.000	Login To Trade
0.220	-0.233	0.006	0.806	57.13%	0.00	0.03	42.36%	39.00	260PCR: 331.00	1.10	9.23%	10.59	1,568.00	33.69%	-0.085	0.006	-0.077	0.124	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	262.50PCR: --	1.25	10.58%	1.52	243.20	33.20%	-0.099	0.007	-0.086	0.139	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	265PCR: --	1.35	11.06%	13.15	1,542.40	31.25%	-0.106	0.007	-0.085	0.146	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	267.50PCR: --	1.65	12.89%	10.48	667.20	31.25%	-0.126	0.008	-0.096	0.166	Login To Trade
0.188	-0.109	0.009	0.848	31.25%	380.80	3.54	45.05%	25.65	270PCR: 4.70	1.90	14.40%	16.61	1,352.00	30.27%	-0.145	0.009	-0.102	0.182	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	272.50PCR: --	2.30	16.61%	4.50	275.20	30.27%	-0.171	0.011	-0.114	0.203	Login To Trade
0.220	-0.119	0.012	0.805	29.30%	241.60	1.97	43.94%	21.40	275PCR: 7.28	2.55	18.01%	14.34	513.60	28.81%	-0.191	0.012	-0.116	0.217	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	277.50PCR: --	2.90	20.04%	5.71	153.60	28.08%	-0.218	0.013	-0.122	0.235	Login To Trade
0.256	-0.132	0.014	0.747	27.83%	348.80	8.02	42.21%	17.30	280PCR: 4.81	3.35	22.24%	38.59	2,105.60	27.59%	-0.249	0.014	-0.130	0.254	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	282.50PCR: --	3.90	24.56%	5.18	204.80	26.86%	-0.284	0.016	-0.135	0.271	Login To Trade
0.288	-0.142	0.017	0.672	26.61%	542.40	7.65	39.82%	13.35	285PCR: 1.92	4.50	27.00%	14.66	979.20	26.37%	-0.324	0.017	-0.140	0.287	Login To Trade
0.301	-0.146	0.018	0.631	26.12%	502.40	4.38	38.33%	11.65	287.50PCR: 1.83	5.30	29.41%	8.03	968.00	25.39%	-0.366	0.019	-0.141	0.301	Login To Trade
0.311	-0.146	0.019	0.587	25.39%	3,508.80	29.90	36.62%	10.00	290PCR: 1.43	6.10	31.74%	42.75	3,585.60	24.90%	-0.411	0.020	-0.143	0.311	Login To Trade
0.317	-0.148	0.020	0.535	25.15%	2,019.20	9.97	34.44%	8.55	292.50PCR: 1.11	7.25	34.32%	11.09	1,593.60	24.41%	-0.463	0.020	-0.143	0.317	Login To Trade
0.318	-0.144	0.020	0.485	24.41%	4,830.40	24.61	32.08%	7.20	295PCR: 1.03	8.30	36.80%	25.30	1,947.20	23.68%	-0.517	0.021	-0.140	0.318	Login To Trade
0.315	-0.139	0.021	0.435	23.93%	1,067.20	10.16	29.83%	6.00	297.50PCR: 0.87	9.65	39.07%	8.86	624.00	23.68%	-0.568	0.021	-0.138	0.314	Login To Trade
0.306	-0.134	0.020	0.387	23.68%	9,692.80	83.33	27.25%	4.95	300PCR: 0.50	11.00	41.22%	41.63	1,377.60	22.95%	-0.623	0.021	-0.129	0.303	Login To Trade
0.290	-0.126	0.019	0.332	23.44%	593.60	3.38	24.16%	3.95	302.50PCR: 0.54	12.80	42.84%	1.81	299.20	23.44%	-0.668	0.019	-0.126	0.290	Login To Trade
0.285	-0.127	0.019	0.319	23.93%	268.80	1.65	23.41%	3.80	303.50PCR: 0.80	12.85	43.95%	1.31	123.20	21.48%	-0.702	0.020	-0.110	0.277	Login To Trade
0.273	-0.121	0.018	0.290	23.93%	2,107.20	15.31	21.60%	3.35	305PCR: 0.36	14.15	44.32%	5.44	224.00	23.44%	-0.714	0.018	-0.118	0.272	Login To Trade
0.252	-0.111	0.017	0.247	23.68%	368.00	3.49	18.85%	2.70	307.50PCR: 0.28	15.80	46.35%	0.99	14.40	20.51%	-0.788	0.018	-0.088	0.232	Login To Trade
0.231	-0.102	0.015	0.211	23.93%	5,297.60	43.89	16.44%	2.25	310PCR: 0.32	18.20	47.09%	14.24	190.40	21.97%	-0.810	0.015	-0.088	0.216	Login To Trade
0.212	-0.096	0.014	0.183	24.41%	246.40	2.45	14.48%	1.85	312.50PCR: 0.08	19.95	48.43%	0.19	9.60	20.51%	-0.862	0.013	-0.067	0.176	Login To Trade
0.191	-0.086	0.012	0.156	24.41%	1,128.00	17.79	12.53%	1.50	315PCR: 0.28	23.15	48.02%	5.06	51.20	25.88%	-0.833	0.012	-0.096	0.200	Login To Trade
0.170	-0.079	0.011	0.132	24.90%	171.20	2.83	10.62%	1.30	317.50PCR: 0.01	13.65	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.148	-0.068	0.009	0.108	24.90%	5,846.40	47.38	8.83%	1.00	320PCR: 0.35	26.80	49.66%	16.75	473.60	22.46%	-0.913	0.009	-0.052	0.126	Login To Trade
0.133	-0.063	0.008	0.093	25.39%	36.80	1.63	7.64%	0.85	322.50PCR: 0.40	31.95	47.90%	0.66	0.00	37.60%	-0.807	0.009	-0.153	0.219	Login To Trade
0.116	-0.055	0.007	0.077	25.39%	704.00	9.52	6.40%	0.70	325PCR: 1.08	32.00	49.84%	10.27	208.00	27.34%	-0.906	0.008	-0.068	0.134	Login To Trade
0.115	-0.058	0.007	0.076	27.34%	9.60	0.86	6.27%	0.70	327.50PCR: 0.04	34.50	50.20%	0.03	0.00	26.37%	-0.931	0.006	-0.052	0.106	Login To Trade
0.099	-0.050	0.006	0.063	27.34%	2,302.40	28.82	5.22%	0.55	330PCR: 0.38	36.55	50.49%	11.02	408.00	25.39%	-0.950	0.005	-0.039	0.083	Login To Trade
0.075	-0.037	0.004	0.045	26.37%	33.60	1.09	3.71%	0.40	332.50PCR: 0.01	21.00	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.079	-0.040	0.004	0.048	27.34%	6.40	0.34	3.92%	0.50	333.50PCR: 1.33	43.50	48.79%	0.45	0.00	48.83%	-0.813	0.007	-0.194	0.215	Login To Trade
0.072	-0.037	0.004	0.043	27.34%	147.20	3.12	3.51%	0.35	335PCR: 0.54	45.50	48.67%	1.68	0.00	52.73%	-0.800	0.007	-0.219	0.224	Login To Trade
0.059	-0.030	0.003	0.033	27.34%	348.80	2.02	2.74%	0.30	337.50PCR: 0.02	40.00	99.00%	0.03	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.050	-0.025	0.003	0.027	27.34%	3,152.00	18.34	2.24%	0.30	340PCR: 0.48	49.80	49.34%	8.85	0.00	52.73%	-0.828	0.006	-0.199	0.204	Login To Trade
0.000	0.000	0.000	0.000	0.00%	0.00	0.00	0.00%	0.00	342.50PCR: --	51.95	49.80%	0.26	0.00	51.76%	-0.847	0.006	-0.181	0.189	Login To Trade
0.000	0.000	0.000	0.000	0.00%	0.00	0.00	0.00%	0.00	345PCR: --	55.35	49.59%	1.25	0.00	59.08%	-0.821	0.005	-0.229	0.209	Login To Trade
0.000	0.000	0.000	0.000	0.00%	0.00	0.00	0.00%	0.00	347.50PCR: --	55.05	50.93%	0.02	0.00	42.97%	-0.917	0.004	-0.098	0.123	Login To Trade
0.053	-0.033	0.003	0.029	33.20%	297.60	14.80	2.31%	0.20	350PCR: 0.82	55.20	99.00%	12.18	99.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.050	-0.032	0.002	0.027	35.16%	0.00	0.37	2.12%	0.25	355PCR: 2.48	59.00	99.00%	0.91	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.037	-0.024	0.002	0.019	35.16%	72.00	4.88	1.48%	0.20	360PCR: 0.71	69.95	50.69%	3.46	0.00	66.41%	-0.849	0.004	-0.230	0.187	Login To Trade
0.053	-0.040	0.002	0.029	41.02%	0.00	0.13	2.19%	0.35	365PCR: 10.38	74.20	51.23%	1.33	0.00	63.48%	-0.880	0.004	-0.188	0.160	Login To Trade
0.034	-0.025	0.001	0.017	39.06%	11.20	0.58	1.31%	0.15	370PCR: 3.11	76.15	51.62%	1.79	46.40	31.25%	-0.996	0.001	-0.005	0.009	Login To Trade
0.000	0.000	0.000	0.000	0.00%	0.00	0.00	0.00%	0.00	375PCR: --	83.35	51.86%	0.82	0.00	62.99%	-0.910	0.003	-0.151	0.129	Login To Trade
0.032	-0.026	0.001	0.016	42.97%	612.80	51.14	1.19%	0.15	380PCR: 0.08	86.20	51.99%	4.22	182.40	39.06%	-0.991	0.001	-0.014	0.019	Login To Trade

ITC - Statistics

ITC

₹291.7

287.7

Day Range

₹290.90 - ₹294.45

52w Range

₹287.00 - ₹444.20

Total Open Interest

84,832,000

CallPut

4.59 Cr

PCR0.85

3.89 Cr

Total Volume

69,841,600

CallPut

4.69 Cr

PCR0.49

2.29 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions