BANKNIFTY Option Chain Live

BANKNIFTY Option Chain ( Expiry » 2026-06-30)

CALLS						PUTS
Trend	Volume	OI	Chng OI	OHL	LTP	LTP	OHL	Chng OI	OI	Volume	Trend	PCR
	840	8,220	-180	🔐	3398.65	189.65	🔐	-26,820	260,850	617,340		31.734
	480	1,620	-330	🔐	3583.55	200.9	🔐	6,390	22,320	69,630		13.778
	570	1,440	-480	🔐	3499.8	212	🔐	16,920	43,680	106,110		30.333
-	420	1,710	0	🔐	3358.9	222.85	🔐	3,750	26,400	78,420		15.439
	180	660	-150	🔐	3344.05	235.3	🔐	1,500	26,760	59,790		40.545
	26,100	62,580	-2,670	🔐	3007.1	248.9	🔐	11,160	471,510	1,542,030		7.535
	870	780	-810	🔐	3144.15	267	🔐	-990	28,470	89,430		36.5
	210	1,380	-150	🔐	2771.2	283	🔐	-870	31,590	153,300		22.891
-	120	1,860	0	🔐	2925.7	300.1	🔐	390	30,330	91,920		16.306
-	180	1,680	0	🔐	2790.1	312.55	🔐	840	30,900	129,150		18.393
	15,000	26,160	750	🔐	2615	334.3	🔐	63,120	300,510	974,070		11.487
-	90	1,950	0	🔐	2391.1	347.25	🔐	2,100	21,420	100,170		10.985
	510	2,580	-150	🔐	2367	370	🔐	2,700	31,020	130,560		12.023
	390	2,880	-180	🔐	2308.55	389.3	🔐	1,260	37,950	157,680		13.177
	2,430	5,850	-510	🔐	2213.3	404.95	🔐	5,550	42,450	90,720		7.256
	141,960	149,850	-900	🔐	2217.3	440	🔐	28,710	654,510	1,936,860		4.368
	5,100	11,370	-1,020	🔐	2147.2	454.75	🔐	-420	37,590	136,320		3.306
	9,240	19,830	-3,630	🔐	2091.5	488	🔐	-12,270	61,710	182,700		3.112
	15,810	24,690	-3,330	🔐	1978	519.9	🔐	-6,210	48,210	171,960		1.953
	26,130	15,450	-3,570	🔐	1913	543	🔐	-6,810	57,360	150,270		3.713
	169,080	355,380	-16,290	🔐	1830.8	573	🔐	1,290	577,230	988,110		1.624
	68,550	61,020	-5,280	🔐	1782	602.15	🔐	3,060	75,450	328,260		1.236
	77,070	34,830	-5,550	🔐	1700	630	🔐	-6,750	57,660	203,670		1.655
	130,440	45,540	-8,310	🔐	1609.35	667	🔐	-12,510	70,440	388,560		1.547
	66,720	30,210	-3,120	🔐	1577	684.3	🔐	-5,520	50,460	308,070		1.67
	1,583,400	1,071,270	-34,920	🔐	1497.15	720.05	🔐	-9,240	1,271,610	3,113,370		1.187
	249,690	48,090	-12,930	🔐	1449.6	763	🔐	-6,870	70,230	544,290		1.46
	812,250	58,320	-32,100	🔐	1368.5	808.7	🔐	240	96,420	972,480		1.653
	1,167,390	75,750	-33,870	🔐	1323.1	847.45	🔐	-17,340	97,110	1,354,980		1.282
	1,727,790	152,370	78,330	🔐	1260.1	874.55	🔐	22,590	98,550	1,646,460		0.647
	4,409,190	527,400	22,140	🔐	1210	920.1	🔐	28,350	395,610	3,526,590		0.75
	1,825,170	142,860	480	🔐	1147.3	960	🔐	-6,000	90,270	1,663,590		0.632
	1,455,900	80,580	4,860	🔐	1102.15	1021.55	🔐	7,380	52,050	1,330,950		0.646
	1,080,630	96,960	-3,360	🔐	1049.6	1058	🔐	11,580	58,260	828,930		0.601
	727,650	75,090	-2,970	🔐	991.25	1118.35	🔐	7,440	41,130	408,270		0.548
	4,659,480	1,013,790	29,100	🔐	943	1153.6	🔐	47,610	670,860	1,590,990		0.662
	528,900	89,880	-22,860	🔐	902.25	1260	🔐	8,070	57,510	139,230		0.64
	579,570	83,040	-8,400	🔐	855	1254.55	🔐	3,150	57,000	418,140		0.686
	384,000	91,590	4,230	🔐	795.95	1308.95	🔐	-3,780	41,370	53,730		0.452
	245,820	79,920	3,510	🔐	758	1357.65	🔐	-3,270	37,380	19,380		0.468
	1,610,910	706,200	22,980	🔐	726.7	1441.7	🔐	-1,530	459,750	304,980		0.651
	302,490	56,040	6,060	🔐	686.95	1485	🔐	-930	19,110	8,610		0.341
	361,920	44,700	-120	🔐	648.95	1532.7	🔐	150	20,700	7,350		0.463
	435,870	58,920	7,110	🔐	616.7	1594.3	🔐	450	21,180	6,450		0.359
	250,140	46,260	21,810	🔐	570	1661.35	🔐	30	11,790	2,010		0.255
	3,282,660	893,190	510	🔐	534.1	1722	🔐	14,640	343,800	220,110		0.385
	317,070	40,710	2,310	🔐	505	1806.15	🔐	0	10,500	570	-	0.258
	188,730	53,910	-4,800	🔐	480.7	1889.6	🔐	30	7,050	180		0.131
	330,600	35,610	6,480	🔐	445	1901.45	🔐	-60	6,930	510		0.195
	185,880	35,160	1,920	🔐	420	2022	🔐	30	3,150	990		0.09
	1,261,260	428,280	30,960	🔐	393.05	2081.8	🔐	-2,400	114,360	83,460		0.267
	233,280	33,870	390	🔐	370	2235.95	🔐	-30	2,280	180		0.067
	182,970	34,110	3,450	🔐	342	2210.9	🔐	-30	2,820	480		0.083
	215,040	36,570	480	🔐	323	2418.4	🔐	0	1,890	120	-	0.052
	135,120	27,240	-2,190	🔐	300.4	2282.05	🔐	0	600	180	-	0.022
	2,435,280	796,740	28,410	🔐	282.85	2488.95	🔐	660	277,830	24,900		0.349
	139,830	31,170	360	🔐	261.9	2403.3	🔐	0	1,380	30	-	0.044
	146,940	46,110	5,190	🔐	244.7	2874.95	🔐	0	630	0	-	0.014
	99,600	31,590	6,570	🔐	229	2718.6	🔐	0	930	0	-	0.029
	87,090	25,650	1,830	🔐	210.3	2762.65	🔐	0	750	90	-	0.029
	941,460	318,510	3,120	🔐	199.7	2872	🔐	-690	123,360	3,270		0.387