ITC Option Chain
Live call and put premiums, open interest, change in OI, volume and IV by strike - 23 Nov 2026 expiry.
ITC future is at 265.05, so the at-the-money strike is 265.00. The ATM straddle costs 14.35, which prices in a move of about ±5.4% (251.00 to 279.00) by expiry, at an ATM IV of 17.6%. The highest call open interest is at 310.00 and the highest put open interest at 260.00. PCR (OI) is 0.31.
Data as of 30 Sep 2026, 15:40 IST · lot size 1725 · ATM ±15 strikes and the highest-OI strikes of 81 · OI and volume in shares, premiums in ₹
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | OI chg % | Volume | IV | LTP | Strike | LTP | IV | Volume | OI chg % | OI |
| 0 | – | 0 | 0.0 | 0.000.00 | 227.50 | 0.000.00 | 0.0 | 0 | – | 0 |
| 0 | – | 0 | 63.6 | 45.550.00 | 230.00 | 0.700.00 | 24.7 | 0 | – | 0 |
| 0 | – | 0 | 0.0 | 0.000.00 | 232.50 | 0.000.00 | 0.0 | 0 | – | 0 |
| 0 | – | 0 | 59.9 | 41.000.00 | 235.00 | 1.100.00 | 24.4 | 0 | – | 0 |
| 0 | – | 0 | 0.0 | 0.000.00 | 237.50 | 0.000.00 | 0.0 | 0 | – | 0 |
| 0 | – | 0 | 56.5 | 36.600.00 | 240.00 | 1.650.00 | 23.9 | 0 | – | 0 |
| 0 | – | 0 | 30.9 | 26.500.00 | 242.50 | 1.750.00 | 22.6 | 0 | – | 0 |
| 0 | – | 0 | 53.4 | 32.400.00 | 245.00 | 2.350.00 | 23.2 | 0 | – | 0 |
| 0 | – | 0 | 29.6 | 22.450.00 | 247.50 | 2.650.00 | 22.3 | 0 | – | 0 |
| 10.3 K | – | 10.3 K | 18.8 | 17.25−11.15 | 250.00 | 2.65+0.75 | 20.3 | 36.2 K | +109.1% | 39.7 K |
| 0 | – | 0 | 28.7 | 18.750.00 | 252.50 | 3.900.00 | 22.1 | 0 | – | 0 |
| 1.7 K | – | 1.7 K | 26.8 | 16.45−8.20 | 255.00 | 2.50−0.30 | 15.8 | 41.4 K | +62.5% | 89.7 K |
| 0 | – | 0 | 27.9 | 15.350.00 | 257.50 | 5.450.00 | 21.7 | 0 | – | 0 |
| 34.5 K | +42.9% | 34.5 K | 17.4 | 9.80−3.45 | 260.00 | 5.20+1.40 | 18.5 | 94.9 K | +74.1% | 1.6 L |
| 0 | – | 0 | 27.3 | 12.350.00 | 262.50 | 7.450.00 | 21.4 | 0 | – | 0 |
| 1.2 L | +2166.7% | 1.5 L | 17.8 | 7.25−2.70 | 265.00 | 7.10+0.70 | 17.5 | 43.1 K | +43.2% | 91.4 K |
| Future 265.05 | ||||||||||
| 0 | – | 0 | 26.8 | 9.750.00 | 267.50 | 9.800.00 | 20.9 | 0 | – | 0 |
| 3.5 L | +64.0% | 2.1 L | 17.8 | 5.10−1.90 | 270.00 | 10.50+2.50 | 18.9 | 31.1 K | +30.6% | 81.1 K |
| 0 | – | 0 | 26.5 | 7.600.00 | 272.50 | 12.550.00 | 20.1 | 0 | – | 0 |
| 72.5 K | +7.7% | 12.1 K | 18.1 | 3.55−0.45 | 275.00 | 12.50+0.35 | 15.3 | 1.7 K | – | 1.7 K |
| 0 | – | 0 | 26.2 | 5.800.00 | 277.50 | 15.700.00 | 19.2 | 0 | – | 0 |
| 2.1 L | +50.0% | 1.8 L | 18.5 | 2.45−0.85 | 280.00 | 16.10−0.95 | 13.9 | 43.1 K | +2400.0% | 43.1 K |
| 0 | – | 0 | 25.9 | 4.300.00 | 282.50 | 19.200.00 | 17.7 | 0 | – | 0 |
| 0 | – | 0 | 39.4 | 8.500.00 | 285.00 | 17.850.00 | 0.0 | 0 | – | 0 |
| 0 | – | 0 | 25.7 | 3.150.00 | 287.50 | 23.000.00 | 14.9 | 0 | – | 0 |
| 1.6 L | +13.6% | 69.0 K | 19.7 | 1.20−0.50 | 290.00 | 25.00−0.85 | 10.5 | 3.5 K | +200.0% | 5.2 K |
| 0 | – | 0 | 0.0 | 0.000.00 | 292.50 | 0.000.00 | 0.0 | 0 | – | 0 |
| 0 | – | 0 | 37.8 | 5.450.00 | 295.00 | 30.25+5.60 | 16.1 | 1.7 K | – | 1.7 K |
| 0 | – | 0 | 0.0 | 0.000.00 | 297.50 | 0.000.00 | 0.0 | 0 | – | 0 |
| 2.5 L | −2.0% | 1.1 L | 21.2 | 0.65−0.35 | 300.00 | 28.450.00 | 0.0 | 0 | – | 0 |
| 0 | – | 0 | 0.0 | 0.000.00 | 302.50 | 0.000.00 | 0.0 | 0 | – | 0 |
| 4.5 L | +7.4% | 82.8 K | 24.1 | 0.50−0.20 | 310.00 | 36.600.00 | 0.0 | 0 | – | 0 |
The live option chain is free in the app
Streaming prices, Greeks, every strike, what-if on price, IV and days - next to open interest, max pain and 30+ options tools. Trusted by 17 lakh+ traders.
How to read the ITC option chain
Calls are on the left, puts on the right and strikes down the middle, with the at-the-money strike highlighted. Calls below the price and puts above it are in the money (shaded). For each option you see its premium (LTP) and its change since the previous close, open interest and its change, volume and implied volatility.
Open interest shows where positions are held: large call OI above the price is usually read as resistance and large put OI below it as support. The ATM straddle - the call and the put at the ATM strike together - is what the market charges for a move either way, so its price over the underlying is the move the chain is pricing in by expiry.
Frequently asked questions
What is the ATM strike of ITC today?
For the 23 Nov 2026 expiry, with the future at 265.05, the at-the-money strike is 265.00 (as of 30 Sep 2026, 15:40 IST).
How much move is the ITC option chain pricing in?
The ATM straddle (call + put at 265.00) costs 14.35: about ±5.4% by 23 Nov 2026, a range of roughly 251.00 to 279.00.
Where is the highest open interest in the ITC option chain?
Calls: 310.00 (4.5 L shares). Puts: 260.00 (1.6 L). Across all 81 strikes the put-call ratio of OI is 0.31, and max pain is 265.00.
What is an option chain?
An option chain lists every call and put of an underlying for one expiry, strike by strike: the premium (LTP) and its change, open interest and its change, volume and implied volatility. Calls are on the left, puts on the right, strikes in the middle.
How do you read an option chain?
Start at the at-the-money strike, nearest the price. Calls below it and puts above it are in the money (shaded). Big open interest shows where writers hold positions - heavy call OI above the price is read as resistance, heavy put OI below it as support - and the ATM straddle premium shows how big a move the market expects by expiry.
How often does this option chain update?
Every minute during market hours. After the close it shows the last traded values of the day; the time of the data is shown above the table.
More for ITC
Option chain for other symbols
Data is for information only and is not investment advice. Derivatives trading carries substantial risk. Disclaimer