PCR : NIFTY |  BANKNIFTY |  SENSEX |  RELIANCE |  HDFCBANK |  INFY |  ICICIBANK |  TCS |  KOTAKBANK |  HINDUNILVR |  ITC |  AXISBANK |  LT |  BAJFINANCE |  BHARTIARTL |  SBIN |  SUNPHARMA

BANKNIFTY Option Chain Live

BANKNIFTY Option Chain ( Expiry » 2026-10-27)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
303030 🔐 3610.5 52.6 🔐 -5,31056,22085,680 1874
-304,1700 🔐 3400 55.5 🔐 -21,450222,780584,310 53.424
-0300 🔐 2970 62.65 🔐 6,78018,66056,880 622
-000 🔐 4637.6 66.1 🔐 3,78013,26033,120 0
-000 🔐 4564.9 72.8 🔐 -21,87048,000102,960 0
-000 🔐 4495.2 79.1 🔐 1,6201,6203,210 0
53,73089,79028,080 🔐 2713 84 🔐 -125,160566,6401,101,840 6.311
-03600 🔐 2490 89.8 🔐 1,98012,90052,470 35.833
-000 🔐 4289.75 96.35 🔐 28,920122,460126,150 0
-000 🔐 4222.45 105.65 🔐 3,45017,73060,570 0
-0300 🔐 2151.15 114.15 🔐 7,95051,180114,960 1706
1,83015,150-30 🔐 2275 126.45 🔐 -95,490425,130835,380 28.061
-000 🔐 4024.15 137.7 🔐 12,06030,48065,880 0
-3904200 🔐 2092.05 147.55 🔐 -1,74028,08083,490 66.857
-07200 🔐 2043.95 159.8 🔐 -9,90080,850108,090 112.292
-3004500 🔐 2073.45 174.3 🔐 2,04033,42069,090 74.267
33,90062,280-1,620 🔐 1835.55 192.45 🔐 -5,670709,8901,105,050 11.398
8401,680510 🔐 1755.4 207.75 🔐 1,59028,38053,280 16.893
2,0103,420450 🔐 1680.8 224.2 🔐 -87063,120134,430 18.456
1,8602,4601,050 🔐 1615.5 244.3 🔐 5,22046,62099,030 18.951
1,9503,210240 🔐 1528.7 266 🔐 1,26054,390135,210 16.944
59,16057,210-10,980 🔐 1447.65 290.4 🔐 10,530495,930694,080 8.669
5,3104,020-1,200 🔐 1364.15 314.8 🔐 -12,54048,810146,040 12.142
129,42076,47050,640 🔐 1294.65 342.6 🔐 5,10068,040153,360 0.89
14,43013,830-1,290 🔐 1228.25 363.55 🔐 -2,70082,830260,130 5.989
31,86022,650-8,220 🔐 1145.7 399.8 🔐 -13,08095,400240,990 4.212
639,540309,600-78,270 🔐 1080 423.65 🔐 -147,630801,7801,702,050 2.59
138,42050,190-28,950 🔐 1010 467.9 🔐 -24,12080,610338,550 1.606
215,37084,810-64,860 🔐 949 500 🔐 -27,810178,440398,280 2.104
331,080107,340-40,230 🔐 890 532.2 🔐 -1,380329,850644,790 3.073
562,260132,120-49,560 🔐 828.7 569 🔐 -1,020276,990725,820 2.097
2,509,2601,934,880-19,320 🔐 771 613 🔐 -17,0401,916,5803,186,540 0.991
1,519,890262,77010,860 🔐 717 668.6 🔐 -24,840122,6401,961,220 0.467
1,038,840313,3805,970 🔐 669.45 714.85 🔐 -17,370180,9001,373,130 0.577
886,530318,45038,760 🔐 617.25 764.95 🔐 9,480212,5801,024,740 0.668
713,790205,200-5,340 🔐 572.05 814.9 🔐 48,300187,320740,730 0.913
2,910,0001,359,09015,480 🔐 522.2 862 🔐 134,4901,087,5901,928,190 0.8
354,510124,560-2,130 🔐 480.1 928.7 🔐 11,70071,490235,650 0.574
527,460130,2304,740 🔐 443.9 987.65 🔐 13,44090,420204,240 0.694
321,510154,9804,830 🔐 402.5 1043.7 🔐 64,650118,470223,200 0.764
257,790112,59012,030 🔐 367.1 1095.5 🔐 5,04036,24097,650 0.322
1,334,370669,12047,220 🔐 331.75 1167.05 🔐 -10,380238,200277,230 0.356
208,11086,1305,790 🔐 304.05 1230 🔐 -2,85029,55029,580 0.343
190,89063,7206,240 🔐 271.55 1314.6 🔐 -96010,59011,790 0.166
184,350124,3804,110 🔐 245.9 1381 🔐 -7,68015,33020,730 0.123
118,50053,700930 🔐 223.9 1451.75 🔐 -45016,3804,530 0.305
1,242,390898,650-48,510 🔐 200.75 1537 🔐 -8,220272,04096,600 0.303
132,48034,0801,200 🔐 180.05 1617.55 🔐 6004,3504,230 0.128
174,09077,5804,890 🔐 161.45 1617.85 🔐 901,6202,400 0.021
159,84039,6006,960 🔐 144 1919.05 🔐 01,1400 -0.029
108,27041,4903,750 🔐 128 1735.5 🔐 -603,5701,200 0.086
674,400481,950-43,170 🔐 113.9 1948.1 🔐 -1,65037,1706,870 0.077
111,06053,4004,230 🔐 100.8 1952.6 🔐 240360870 0.007
89,91034,380-2,580 🔐 92.85 2328.1 🔐 04800 -0.014
163,290193,71025,320 🔐 79.05 2006.1 🔐 02100 -0.001
85,14044,220-2,130 🔐 72.1 2464.8 🔐 05100 -0.012
996,450945,690-18,870 🔐 66.05 2380.75 🔐 -7,470339,03054,120 0.359
92,76038,2805,970 🔐 56.35 2685.4 🔐 02400 -0.006
42,75027,4509,420 🔐 52.25 2550 🔐 01800 -0.007
67,92033,51016,770 🔐 44.75 3489.75 🔐 000 -0
66,42054,39014,130 🔐 40 3552.7 🔐 000 -0
Open Interest Analysis :
LBld=>LONG BUILDUP (More Call/Put Buying)=> Increase in price with increase in OI . It means people are taking positions assuming price will go up.
LUnw=>LONG UNWINDING => Fall in price with fall in OI. This shows Long positions are now getting exhausted and people are starting to book profits , assuming rally is about to over.
SBld=>SHORT BUILDUP (More Call/Put Writing)=> Fall in price with increase in OI. It means people are taking short positions , assuming price will go down.
SCov=>SHORT COVERING => Increase in price with fall in OI. Short positions are getting decreased and people are booking profits and expecting reversal.

If you want to know how to use this website please contact us on Telegram @mystockrishi
Use Nifty Option Chain at Market Timings.

Warning! Data is Not Realtime. Data is 1 min delayed. Realtime Trading is not recommended with this data.