ITC Option Chain

Updated: 03 Feb, 2026 | 9:25 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: --	0.20	2.15%	3.07	112.00	46.88%	-0.017	0.001	-0.035	0.032	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	255PCR: --	0.30	2.77%	0.62	11.20	44.92%	-0.022	0.002	-0.042	0.040	Login To Trade
0.179	-0.368	0.004	0.849	87.40%	0.00	0.16	42.43%	61.80	260PCR: 139.00	0.20	2.11%	22.24	145.60	39.06%	-0.017	0.001	-0.030	0.032	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	265PCR: --	0.45	3.94%	10.48	97.60	41.02%	-0.033	0.002	-0.054	0.056	Login To Trade
0.209	-0.420	0.004	0.807	85.45%	0.00	0.03	41.30%	53.75	270PCR: 514.00	0.55	5.00%	16.45	145.60	39.06%	-0.043	0.003	-0.064	0.070	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	275PCR: --	0.55	5.54%	8.64	83.20	35.16%	-0.049	0.004	-0.064	0.077	Login To Trade
0.140	-0.138	0.006	0.894	41.99%	97.60	2.22	45.87%	37.00	280PCR: 9.65	0.80	7.88%	21.47	227.20	35.64%	-0.072	0.005	-0.088	0.105	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	5.84%	1.06	11.20	29.30%	-0.053	0.005	-0.057	0.083	Login To Trade
0.133	-0.105	0.007	0.901	33.69%	0.00	0.10	46.44%	31.60	285PCR: 79.50	1.05	9.90%	7.63	99.20	33.20%	-0.094	0.007	-0.100	0.127	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.00	99.00%	0.00	287.50PCR: --	1.10	10.04%	2.51	30.40	30.76%	-0.097	0.007	-0.094	0.130	Login To Trade
0.211	-0.221	0.008	0.804	44.43%	6.40	2.37	43.33%	29.95	290PCR: 13.43	1.35	11.87%	31.81	444.80	31.25%	-0.116	0.008	-0.110	0.149	Login To Trade
0.000	0.000	0.000	1.000	0.00%	0.00	0.18	99.00%	21.10	292.50PCR: 11.91	1.50	13.05%	2.10	38.40	29.30%	-0.132	0.009	-0.112	0.163	Login To Trade
0.146	-0.081	0.011	0.886	23.44%	0.00	0.56	46.53%	21.40	295PCR: 21.89	1.45	13.70%	12.26	110.40	26.37%	-0.140	0.011	-0.105	0.169	Login To Trade
0.237	-0.208	0.011	0.760	37.35%	11.20	0.91	42.40%	22.50	297.50PCR: 6.54	1.55	14.68%	5.97	80.00	24.90%	-0.153	0.013	-0.105	0.180	Login To Trade
0.212	-0.134	0.013	0.803	26.86%	161.60	23.87	44.17%	18.60	300PCR: 3.09	2.25	18.27%	73.70	808.00	26.86%	-0.197	0.013	-0.134	0.212	Login To Trade
0.237	-0.147	0.015	0.761	26.37%	6.40	5.71	43.04%	16.20	302.50PCR: 4.49	2.75	20.35%	25.66	342.40	25.88%	-0.227	0.015	-0.140	0.230	Login To Trade
0.248	-0.146	0.017	0.738	24.90%	435.20	14.19	42.27%	14.15	305PCR: 1.99	3.25	22.64%	28.18	1,641.60	24.90%	-0.262	0.017	-0.146	0.248	Login To Trade
0.268	-0.144	0.020	0.694	22.95%	75.20	5.26	40.92%	12.55	307.50PCR: 1.84	3.85	25.16%	9.68	777.60	23.93%	-0.301	0.019	-0.150	0.266	Login To Trade
0.283	-0.158	0.021	0.649	23.68%	1,171.20	31.44	39.35%	10.55	310PCR: 1.41	4.50	28.24%	44.40	1,769.60	23.93%	-0.352	0.020	-0.160	0.283	Login To Trade
0.296	-0.165	0.021	0.596	23.68%	384.00	7.36	37.27%	8.85	312.50PCR: 1.89	5.50	31.18%	13.92	644.80	23.44%	-0.403	0.022	-0.163	0.296	Login To Trade
0.303	-0.164	0.023	0.542	22.95%	1,436.80	54.99	34.95%	7.75	315PCR: 0.59	6.40	33.88%	32.48	1,193.60	23.44%	-0.456	0.022	-0.167	0.303	Login To Trade
0.304	-0.168	0.022	0.486	23.44%	710.40	14.37	32.41%	6.30	317.50PCR: 0.85	7.95	36.52%	12.18	590.40	23.44%	-0.514	0.022	-0.168	0.304	Login To Trade
0.300	-0.165	0.022	0.431	23.44%	4,966.40	119.28	29.82%	5.40	320PCR: 0.48	9.05	38.75%	57.82	1,584.00	23.93%	-0.565	0.021	-0.169	0.300	Login To Trade
0.290	-0.162	0.021	0.379	23.68%	800.00	31.41	26.98%	4.35	322.50PCR: 0.73	10.80	40.99%	23.04	331.20	23.44%	-0.623	0.021	-0.160	0.290	Login To Trade
0.277	-0.154	0.020	0.331	23.68%	2,516.80	125.14	24.24%	3.70	325PCR: 0.45	12.35	43.08%	55.94	1,040.00	23.44%	-0.679	0.020	-0.150	0.273	Login To Trade
0.259	-0.146	0.019	0.284	23.93%	664.00	22.34	21.34%	3.05	327.50PCR: 0.49	11.75	99.00%	10.83	4.80	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.244	-0.143	0.017	0.252	24.90%	3,881.60	213.76	19.33%	2.65	330PCR: 0.19	16.40	45.78%	41.50	214.40	23.93%	-0.764	0.017	-0.132	0.235	Login To Trade
0.218	-0.131	0.015	0.208	25.39%	376.00	12.32	16.31%	2.25	332.50PCR: 0.12	18.40	47.88%	1.46	0.00	21.00%	-0.846	0.015	-0.089	0.180	Login To Trade
0.207	-0.126	0.014	0.189	25.88%	966.40	55.42	15.00%	1.85	335PCR: 0.18	19.25	49.75%	9.79	64.00	15.63%	-0.936	0.011	-0.035	0.095	Login To Trade
0.180	-0.114	0.012	0.153	26.86%	232.00	7.34	12.30%	1.60	337.50PCR: 0.14	20.75	99.00%	1.06	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.171	-0.108	0.011	0.141	26.86%	1,513.60	123.06	11.40%	1.45	340PCR: 0.21	23.50	99.00%	26.19	9.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.153	-0.099	0.010	0.121	27.34%	145.60	3.95	9.82%	1.20	342.50PCR: 0.22	31.95	46.69%	0.88	0.00	45.90%	-0.755	0.009	-0.258	0.239	Login To Trade
0.143	-0.095	0.009	0.109	28.32%	515.20	21.46	8.94%	1.10	345PCR: 0.32	27.25	99.00%	6.85	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.131	-0.092	0.008	0.097	29.79%	240.00	6.61	7.94%	1.00	347.50PCR: 0.04	27.70	99.00%	0.26	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.123	-0.087	0.007	0.089	30.27%	4,217.60	169.52	7.28%	0.90	350PCR: 0.23	35.00	49.74%	39.57	59.20	31.25%	-0.906	0.007	-0.094	0.128	Login To Trade
0.110	-0.081	0.006	0.077	31.25%	22.40	10.86	6.30%	0.80	352.50PCR: 0.14	32.00	99.00%	1.55	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.108	-0.082	0.006	0.075	32.23%	163.20	12.16	6.10%	0.75	355PCR: 0.26	37.00	99.00%	3.22	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.095	-0.072	0.005	0.063	32.23%	185.60	5.26	5.15%	0.60	357.50PCR: 0.01	38.00	99.00%	0.05	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.087	-0.068	0.004	0.057	33.20%	1,272.00	84.19	4.59%	0.60	360PCR: 0.17	43.95	50.75%	14.37	0.00	15.63%	-1.000	0.000	-0.000	0.001	Login To Trade
0.077	-0.064	0.004	0.049	35.16%	132.80	10.13	3.95%	0.50	365PCR: 0.22	51.50	49.86%	2.26	0.00	51.27%	-0.865	0.006	-0.200	0.166	Login To Trade
0.059	-0.048	0.003	0.035	35.16%	128.00	35.42	2.79%	0.40	370PCR: 0.44	51.30	99.00%	15.73	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.064	-0.059	0.003	0.039	39.06%	40.00	15.94	3.05%	0.40	375PCR: 0.17	55.00	99.00%	2.78	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.051	-0.046	0.002	0.029	39.06%	155.20	43.54	2.29%	0.25	380PCR: 0.31	55.00	99.00%	13.62	9.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.041	-0.038	0.002	0.023	39.06%	1.60	2.40	1.78%	0.25	382.50PCR: 0.01	60.00	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.037	-0.034	0.002	0.020	39.06%	3.20	3.81	1.59%	0.20	385PCR: 0.21	63.60	99.00%	0.82	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.035	-0.034	0.002	0.019	41.02%	224.00	12.56	1.47%	0.20	390PCR: 0.57	70.50	99.00%	7.12	3.20	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.023	-0.021	0.001	0.011	39.06%	0.00	1.25	0.88%	0.15	392.50PCR: 0.01	67.90	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.021	-0.019	0.001	0.010	39.06%	0.00	1.73	0.78%	0.15	395PCR: 0.18	72.85	99.00%	0.30	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.028	-0.029	0.001	0.015	42.97%	0.00	0.80	1.11%	0.15	397.50PCR: 0.02	71.00	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.026	-0.026	0.001	0.013	42.97%	358.40	82.03	1.00%	0.15	400PCR: 0.37	83.50	99.00%	30.43	1.60	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.020	-0.020	0.001	0.010	42.97%	22.40	3.41	0.72%	0.15	405PCR: 0.08	76.00	99.00%	0.26	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.025	-0.027	0.001	0.012	46.88%	6.40	10.11	0.91%	0.15	410PCR: 0.35	87.70	99.00%	3.54	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.019	-0.021	0.001	0.009	46.88%	32.00	0.06	0.68%	0.15	415PCR: 3.25	90.70	99.00%	0.21	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.024	-0.028	0.001	0.012	50.78%	8.00	4.59	0.85%	0.15	420PCR: 0.70	104.00	52.24%	3.20	0.00	82.52%	-0.901	0.003	-0.261	0.134	Login To Trade
0.019	-0.023	0.001	0.009	50.78%	22.40	0.06	0.65%	0.15	425PCR: 1.75	100.00	99.00%	0.11	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.023	-0.030	0.001	0.012	54.69%	28.80	1.58	0.82%	0.15	430PCR: 0.65	108.00	99.00%	1.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.019	-0.025	0.001	0.009	54.69%	0.00	0.10	0.64%	0.10	435PCR: 2.50	113.00	99.00%	0.24	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.015	-0.020	0.001	0.007	54.69%	0.00	0.82	0.50%	0.10	440PCR: 1.20	115.45	99.00%	0.98	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%	6.40	5.92	0.00%	0.05	450PCR: 0.82	133.00	52.92%	4.86	0.00	66.41%	-0.982	0.001	-0.053	0.034	Login To Trade
0.017	-0.024	0.001	0.008	62.50%	0.00	0.45	0.52%	0.10	460PCR: 1.21	136.00	99.00%	0.54	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade
0.012	-0.017	0.000	0.005	62.50%	0.00	0.19	0.34%	0.05	470PCR: 0.08	66.50	99.00%	0.02	0.00	0.00%	-1.000	0.000	0.000	0.000	Login To Trade

ITC - Statistics

ITC

₹314.75

314.7

Day Range

₹314.50 - ₹324.75

52w Range

₹302.00 - ₹465.20

Total Open Interest

219,364,800

CallPut

14.25 Cr

PCR0.54

7.69 Cr

Total Volume

41,081,600

CallPut

2.83 Cr

PCR0.45

1.27 Cr

Latest ITC Options

ITC Futures

F&O Tools

Frequently Asked Questions