ITC Limited Option Chain Analysis
2026-06-302026-07-28
Total CE OI
11.72 Cr
Total PE OI
5.42 Cr
PCR
0.46
Bearish
| CE OI | Chg | Vol | IV | LTP | Strike | LTP | IV | Vol | Chg | PE OI |
|---|---|---|---|---|---|---|---|---|---|---|
| — | — | — | —% | ₹— | 140 | ₹— | 8.4% | — | — | — |
| — | — | — | —% | ₹— | 145 | ₹— | 8.0% | — | — | — |
| — | — | — | —% | ₹— | 150 | ₹— | 7.6% | — | — | — |
| — | — | — | —% | ₹— | 155 | ₹— | 7.2% | — | — | — |
| — | — | — | —% | ₹— | 160 | ₹— | 6.8% | — | — | — |
| — | — | — | —% | ₹— | 165 | ₹— | 6.4% | — | — | — |
| — | — | — | —% | ₹— | 170 | ₹— | 6.1% | — | — | — |
| — | — | — | —% | ₹— | 175 | ₹— | 5.7% | — | — | — |
| — | — | — | —% | ₹— | 180 | ₹— | 5.4% | — | — | — |
| — | — | — | —% | ₹— | 185 | ₹— | 5.0% | — | — | — |
| — | — | — | —% | ₹— | 187.5 | ₹— | 4.9% | — | — | — |
| — | — | — | —% | ₹— | 190 | ₹— | 4.7% | — | — | — |
| — | — | — | —% | ₹— | 192.5 | ₹— | 4.6% | — | — | — |
| — | — | — | —% | ₹— | 195 | ₹— | 4.4% | — | — | — |
| — | — | — | —% | ₹— | 197.5 | ₹— | 4.3% | — | — | — |
| — | — | — | —% | ₹— | 200 | ₹— | 4.1% | — | — | — |
| — | — | — | —% | ₹— | 202.5 | ₹— | 4.0% | — | — | — |
| — | — | — | —% | ₹— | 205 | ₹— | 3.8% | — | — | — |
| — | — | — | —% | ₹— | 207.5 | ₹— | 3.7% | — | — | — |
| — | — | — | —% | ₹— | 210 | ₹— | 3.5% | — | — | — |
| — | — | — | —% | ₹— | 212.5 | ₹— | 3.4% | — | — | — |
| — | — | — | —% | ₹— | 215 | ₹— | 3.3% | — | — | — |
| — | — | — | —% | ₹— | 217.5 | ₹— | 3.1% | — | — | — |
| — | — | — | —% | ₹— | 220 | ₹— | 3.0% | — | — | — |
| — | — | — | —% | ₹— | 222.5 | ₹— | 2.9% | — | — | — |
| — | — | — | —% | ₹— | 225 | ₹— | 2.7% | — | — | — |
| — | — | — | —% | ₹— | 227.5 | ₹— | 2.6% | — | — | — |
| — | — | — | 114.4% | ₹63.20 | 230 | ₹0.05 | 31.7% | — | — | — |
| — | — | — | —% | ₹— | 232.5 | ₹— | 2.3% | — | — | — |
| — | — | — | 107.4% | ₹58.25 | 235 | ₹0.05 | 28.7% | — | — | — |
| — | — | — | —% | ₹— | 237.5 | ₹— | 2.1% | — | — | — |
| 2K | 0 | — | 24.1% | ₹42.00 | 240 | ₹0.05 | 25.7% | — | — | — |
| — | — | — | —% | ₹— | 242.5 | ₹— | 1.8% | — | — | — |
| 2K | 0 | — | 40.8% | ₹38.25 | 245 | ₹0.20 | 27.5% | 40K | 0 | 2.2 L |
| 2K | 0 | — | —% | ₹35.00 | 247 | ₹0.25 | 27.5% | — | 0 | 45K |
| — | — | — | 90.0% | ₹45.85 | 247.5 | ₹0.10 | 23.5% | — | — | — |
| 8K | 0 | — | —% | ₹31.60 | 250 | ₹0.25 | 26.0% | 2.4 L | +67K | 6.1 L |
| 2K | 0 | — | 117.9% | ₹50.00 | 252 | ₹0.30 | 25.4% | 90K | +29K | 2.2 L |
| — | — | — | 83.3% | ₹40.95 | 252.5 | ₹0.15 | 21.7% | — | — | — |
| — | — | — | 80.1% | ₹38.55 | 255 | ₹0.30 | 23.4% | 48K | -2K | 1.7 L |
| — | — | — | —% | ₹— | 257 | ₹0.40 | 22.5% | 19K | -11K | 67K |
| — | — | — | 76.8% | ₹36.15 | 257.5 | ₹0.50 | 23.4% | — | 0 | 2K |
| 1.4 L | 0 | 8K | —% | ₹22.60 | 260 | ₹0.50 | 22.0% | 4.2 L | +69K | 10.9 L |
| 13K | 0 | — | —% | ₹19.95 | 262 | ₹0.50 | 20.4% | 5.6 L | -1.2 L | 13.9 L |
| — | — | — | 70.7% | ₹31.45 | 262.5 | ₹0.75 | 21.6% | — | 0 | 78K |
| 2K | 0 | — | 73.2% | ₹30.90 | 264.5 | ₹0.70 | 20.0% | 3.2 L | +35K | 3.0 L |
| — | — | — | 67.8% | ₹29.15 | 265 | ₹0.70 | 19.6% | 4.8 L | -74K | 7.5 L |
| 43K | +2K | 6K | 14.7% | ₹15.50 | 267 | ₹0.90 | 19.5% | 3.3 L | -11K | 20.4 L |
| 11K | 0 | — | —% | ₹13.65 | 267.5 | ₹0.95 | 19.4% | 1.8 L | +35K | 5.5 L |
| — | — | — | —% | ₹— | 269.5 | ₹1.30 | 18.9% | 58K | -11K | 10.5 L |
| 7.6 L | +16K | 3.9 L | 14.8% | ₹13.45 | 270 | ₹1.40 | 19.6% | 13.1 L | -3.3 L | 16.4 L |
| 4.3 L | -2K | 16K | 16.6% | ₹11.70 | 272 | ₹1.75 | 19.3% | 4.0 L | +8K | 13.6 L |
| 85K | +6K | 29K | 14.4% | ₹11.05 | 272.5 | ₹1.75 | 18.6% | 1.6 L | -30K | 1.3 L |
| 1.6 L | +13K | 96K | 14.5% | ₹9.55 | 274.5 | ₹2.25 | 18.7% | 2.5 L | +13K | 5.5 L |
| 6.8 L | -64K | 7.9 L | 15.5% | ₹9.50 | 275 | ₹2.45 | 19.0% | 29.2 L | -2.0 L | 14.9 L |
| 6.9 L | -43K | 4.6 L | 16.2% | ₹8.25 | 277 | ₹3.10 | 19.0% | 13.4 L | -1.1 L | 29.3 L |
| 5.0 L | -50K | 10.1 L | 16.1% | ₹7.75 | 277.5 | ₹3.30 | 18.9% | 24.1 L | +1.0 L | 9.3 L |
| 6.3 L | -2.6 L | 20.5 L | 16.2% | ₹6.65 | 279.5 | ₹4.10 | 19.2% | 26.5 L | +4.8 L | 26.3 L |
| 48.9 L | -1.2 L | 1.10 Cr | 16.3% | ₹6.35 | 280 | ₹4.25 | 19.0% | 69.0 L | +2.6 L | 26.7 L |
| 20.7 L | +4.0 L | 45.8 L | 16.4% | ₹5.30 | 282 | ₹5.15 | 19.1% | 24.3 L | -1.1 L | 18.8 L |
| 38.8 L | -2.2 L | 39.9 L | 16.9% | ₹5.10 | 282.5 | ₹5.45 | 18.9% | 19.5 L | +1.5 L | 5.9 L |
| 22.8 L | -2.2 L | 31.7 L | 16.8% | ₹4.15 | 284.5 | ₹6.60 | 19.5% | 16.5 L | +4.0 L | 11.1 L |
| 72.8 L | -45K | 74.9 L | 16.6% | ₹3.95 | 285 | ₹6.85 | 19.1% | 6.5 L | -5K | 24.5 L |
| 15.9 L | -2.0 L | 34.9 L | 17.1% | ₹3.30 | 287 | ₹8.15 | 19.9% | 5.3 L | +27K | 11.3 L |
| 6.1 L | -46K | 8.2 L | 17.1% | ₹3.15 | 287.5 | ₹8.80 | 20.6% | 1.6 L | -27K | 2.8 L |
| 13.7 L | +3.1 L | 10.2 L | 17.7% | ₹2.65 | 289.5 | ₹10.00 | 20.5% | 1.6 L | -46K | 4.7 L |
| 1.03 Cr | -2.6 L | 39.2 L | 17.6% | ₹2.45 | 290 | ₹10.35 | 20.4% | 1.2 L | +13K | 9.3 L |
| 62.1 L | -4.9 L | 21.8 L | 18.3% | ₹2.10 | 292 | ₹11.95 | 21.5% | 3.0 L | -48K | 37.1 L |
| 5.2 L | +54K | 3.0 L | 18.4% | ₹1.95 | 292.5 | ₹12.60 | 20.8% | — | 0 | 67K |
| 23.4 L | +32K | 6.0 L | 18.7% | ₹1.65 | 294.5 | ₹14.05 | 22.6% | 2.3 L | -1.8 L | 9.0 L |
| 26.1 L | -53K | 9.9 L | 19.1% | ₹1.65 | 295 | ₹15.10 | 22.4% | 18K | -3K | 1.4 L |
| 59.7 L | -1.1 L | 11.1 L | 19.7% | ₹1.40 | 297 | ₹16.55 | 22.8% | 61K | -34K | 34.5 L |
| 1.7 L | +16K | 67K | 20.2% | ₹1.40 | 297.5 | ₹10.70 | —% | — | — | — |
| 32.1 L | +45K | 2.1 L | 20.4% | ₹1.15 | 299.5 | ₹19.00 | 24.4% | 2K | 0 | 8.1 L |
| 47.7 L | +2.4 L | 56.4 L | 20.8% | ₹1.15 | 300 | ₹18.85 | 24.9% | 82K | -6K | 1.8 L |
| 1.73 Cr | -2.5 L | 39.5 L | 21.5% | ₹1.00 | 302ATM | ₹20.85 | 24.4% | 16K | -3K | 34.7 L |
| 5.6 L | +16K | 38K | 21.8% | ₹0.90 | 302.5 | ₹13.85 | —% | — | — | — |
| 27.1 L | 0 | 1.2 L | 22.4% | ₹0.85 | 304.5 | ₹22.60 | 25.8% | 8K | -5K | 5.1 L |
| 12.2 L | -1.5 L | 4.7 L | 22.3% | ₹0.80 | 305 | ₹23.65 | 24.6% | — | 0 | 6K |
| 27.1 L | +61K | 6.2 L | 22.9% | ₹0.70 | 307 | ₹25.60 | 26.3% | 62K | -8K | 14.2 L |
| 27K | +3K | 8K | 23.2% | ₹0.70 | 307.5 | ₹17.40 | —% | — | — | — |
| 10.3 L | +1.2 L | 1.5 L | 24.1% | ₹0.65 | 309.5 | ₹26.00 | —% | — | 0 | 70K |
| 11.9 L | +38K | 4.0 L | 23.9% | ₹0.60 | 310 | ₹32.70 | 48.8% | — | 0 | 2K |
| 85.8 L | -1.6 L | 21.3 L | 24.1% | ₹0.50 | 312 | ₹30.45 | 29.3% | 10K | -3K | 13.6 L |
| 6K | 0 | — | 25.3% | ₹0.55 | 312.5 | ₹21.25 | —% | — | — | — |
| 4.3 L | -3K | 29K | 24.5% | ₹0.40 | 314.5 | ₹23.25 | —% | — | 0 | 93K |
| 13.1 L | +2K | 6.4 L | 24.8% | ₹0.40 | 315 | ₹23.35 | —% | — | — | — |
| 11.4 L | +22K | 2.2 L | 25.9% | ₹0.40 | 317 | ₹36.00 | 35.9% | — | 0 | 4.5 L |
| 3K | 0 | — | 25.8% | ₹0.35 | 317.5 | ₹25.45 | —% | — | — | — |
| 1.3 L | -18K | 21K | 26.9% | ₹0.35 | 319.5 | ₹— | —% | — | — | — |
| 18.4 L | +1.6 L | 7.7 L | 26.9% | ₹0.35 | 320 | ₹41.70 | 53.0% | — | 0 | 11K |
| 85.8 L | -29K | 11.1 L | 27.2% | ₹0.30 | 322 | ₹40.00 | 33.2% | 2K | 0 | 11.7 L |
| — | — | — | 36.0% | ₹1.05 | 322.5 | ₹29.85 | —% | — | — | — |
| 1.9 L | 0 | — | 27.9% | ₹0.25 | 324.5 | ₹28.00 | —% | — | 0 | 5K |
| 66K | 0 | — | 28.1% | ₹0.25 | 325 | ₹32.15 | —% | — | — | — |
| 2.4 L | 0 | 3K | 28.0% | ₹0.20 | 327 | ₹31.60 | —% | — | 0 | 58K |
| — | — | — | 1.8% | ₹— | 327.5 | ₹— | —% | — | — | — |
| 22K | 0 | — | 29.3% | ₹0.20 | 329.5 | ₹— | —% | — | — | — |
| 6K | 0 | — | 29.5% | ₹0.20 | 330 | ₹42.00 | —% | — | 0 | 2K |
| 9.1 L | -1.2 L | 2.9 L | 30.3% | ₹0.20 | 332 | ₹50.50 | 42.3% | — | 0 | 9.1 L |
| — | — | — | 2.0% | ₹— | 332.5 | ₹— | —% | — | — | — |
| 18K | 0 | — | 30.3% | ₹0.15 | 334.5 | ₹40.00 | —% | — | 0 | 10K |
| 26K | 0 | — | 31.9% | ₹0.20 | 335 | ₹41.60 | —% | — | — | — |
| 2.0 L | 0 | — | 32.8% | ₹0.20 | 337 | ₹52.25 | —% | — | 0 | 80K |
| — | — | — | 2.1% | ₹— | 337.5 | ₹— | —% | — | — | — |
| — | — | — | —% | ₹— | 339.5 | ₹43.15 | —% | — | 0 | 2K |
| — | — | — | 2.2% | ₹— | 340 | ₹— | —% | — | — | — |
| 17.2 L | +18K | 1.9 L | 33.8% | ₹0.15 | 342 | ₹58.90 | 36.2% | 27K | +3K | 18.5 L |
| — | — | — | 2.3% | ₹— | 342.5 | ₹— | —% | — | — | — |
| — | — | — | 2.4% | ₹— | 345 | ₹— | —% | — | — | — |
| 85K | 0 | 19K | 34.0% | ₹0.10 | 347 | ₹62.50 | —% | — | 0 | 8.3 L |
| — | — | — | 2.5% | ₹— | 347.5 | ₹— | —% | — | — | — |
| — | — | — | 2.6% | ₹— | 350 | ₹— | —% | — | — | — |
| 7.0 L | -11K | 27K | 35.8% | ₹0.10 | 352 | ₹71.00 | 59.2% | — | 0 | 8.8 L |
| — | — | — | 2.7% | ₹— | 352.5 | ₹— | —% | — | — | — |
| — | — | — | 2.7% | ₹— | 355 | ₹— | —% | — | — | — |
| — | — | — | 2.8% | ₹— | 357.5 | ₹— | —% | — | — | — |
| — | — | — | 2.9% | ₹— | 360 | ₹— | —% | — | — | — |
| — | — | — | 3.0% | ₹— | 362.5 | ₹— | —% | — | — | — |
| — | — | — | 3.1% | ₹— | 365 | ₹— | —% | — | — | — |
| — | — | — | 3.2% | ₹— | 367.5 | ₹— | —% | — | — | — |
| — | — | — | 3.2% | ₹— | 370 | ₹— | —% | — | — | — |
| — | — | — | 3.3% | ₹— | 372.5 | ₹— | —% | — | — | — |
| — | — | — | 3.4% | ₹— | 375 | ₹— | —% | — | — | — |
| — | — | — | 3.5% | ₹— | 377.5 | ₹— | —% | — | — | — |
| — | — | — | 3.6% | ₹— | 380 | ₹— | —% | — | — | — |
| — | — | — | 3.6% | ₹— | 382.5 | ₹— | —% | — | — | — |
| — | — | — | 3.7% | ₹— | 385 | ₹— | —% | — | — | — |
| — | — | — | 3.9% | ₹— | 390 | ₹— | —% | — | — | — |
| — | — | — | 4.0% | ₹— | 395 | ₹— | —% | — | — | — |
| — | — | — | 4.2% | ₹— | 400 | ₹— | —% | — | — | — |
| — | — | — | 4.3% | ₹— | 405 | ₹— | —% | — | — | — |
| — | — | — | 4.5% | ₹— | 410 | ₹— | —% | — | — | — |
| — | — | — | 4.6% | ₹— | 415 | ₹— | —% | — | — | — |
| — | — | — | 4.8% | ₹— | 420 | ₹— | —% | — | — | — |
| — | — | — | 4.9% | ₹— | 425 | ₹— | —% | — | — | — |
Bold CE OI = highest call writing (resistance). Bold PE OI = highest put writing (support). ATM = at-the-money.
Live Greeks Panel
Related Analysis
Frequently Asked Questions
What is the highest call OI strike for ITC Limited today?▾
The strike with highest call (CE) open interest for ITC Limited is ₹302 for the 2026-06-30 expiry. This acts as a key resistance level since call writers will defend this strike aggressively near expiry.
What is the highest put OI strike for ITC Limited today?▾
The strike with highest put (PE) open interest for ITC Limited is ₹292 for the 2026-06-30 expiry. This acts as a key support level — put writers will tend to defend this level near expiry.
What does OI buildup in ITC Limited options mean?▾
Open Interest (OI) buildup in ITC Limited options shows how many net new contracts are being created at each strike. Rising OI at a strike means fresh positions (writers or buyers). Rising OI with rising price = long buildup (bullish); rising OI with falling price = short buildup (bearish).
When does ITC Limited options expire?▾
ITC Limited options have their nearest expiry on 2026-06-30. NSE F&O stocks have monthly expiry contracts — typically the last Tuesday of each month. MarketNetra shows data for the nearest two expiries.
How to read ITC Limited option chain?▾
The ITC Limited option chain shows calls (CE) on the left and puts (PE) on the right for each strike price. Key columns: OI (total open contracts), OI Change (new positions today), Volume (today's trades), IV (implied volatility — higher = more uncertainty), and LTP (last traded price). The ATM (at-the-money) strike is highlighted in blue.