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

ITC Option Chain Live

ITC Option Chain ( Expiry » 2026-10-27)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
-000 🔐 80.2 0.05 🔐 000 -0
-000 🔐 75.3 0.05 🔐 000 -0
-01,7250 🔐 51.05 0.1 🔐 05,1750 -3
-000 🔐 65.6 0.2 🔐 03,4500 -0
-000 🔐 59.6 0.1 🔐 000 -0
-000 🔐 60.75 0.1 🔐 70,725170,775184,575 -0
-000 🔐 54.7 0.15 🔐 000 -0
-000 🔐 56 0.2 🔐 018,9750 -0
-000 🔐 49.85 0.25 🔐 000 -0
-012,0750 🔐 24.55 0.3 🔐 25,875458,850188,025 38
-000 🔐 45.1 0.4 🔐 000 -0
-10,35031,0500 🔐 19.5 0.3 🔐 34,500752,100557,175 24.222
-010,3500 🔐 21.15 0.45 🔐 1,72517,25012,075 1.667
156,9751,122,97534,500 🔐 14.2 0.65 🔐 18,9757,381,2752,623,725 6.573
24,15074,17510,350 🔐 12.15 0.95 🔐 129,375612,375460,575 8.256
50,025470,92524,150 🔐 10.1 1.35 🔐 -74,1755,758,0503,134,325 12.227
81,075229,42512,075 🔐 8.3 1.85 🔐 81,0751,105,7251,842,300 4.82
3,068,7752,585,775776,250 🔐 6.45 2.7 🔐 -372,6006,294,5258,202,375 2.434
1,995,8251,528,350665,850 🔐 5 3.7 🔐 -139,7251,040,1754,917,975 0.681
13,320,4506,661,9503,258,525 🔐 3.75 5.1 🔐 191,4754,355,62511,279,775 0.654
7,301,9253,406,8751,871,625 🔐 2.75 6.25 🔐 391,5751,531,8004,134,825 0.45
21,512,47518,178,0501,674,975 🔐 2.1 8.35 🔐 46,5758,238,6003,570,750 0.453
3,851,9255,514,82565,550 🔐 1.5 10.2 🔐 -82,8001,022,925669,300 0.185
9,189,07513,765,500358,800 🔐 1.2 12.2 🔐 -94,8752,899,725300,150 0.211
1,290,3001,283,40029,325 🔐 0.95 13.75 🔐 -18,975334,65056,925 0.261
11,383,27515,393,9001,604,250 🔐 0.75 16.9 🔐 -3,4504,017,525196,650 0.261
786,6001,354,125115,575 🔐 0.6 15.05 🔐 070,7250 -0.052
1,909,5753,375,825260,475 🔐 0.5 19.85 🔐 0746,9256,900 -0.221
343,275524,4001,725 🔐 0.4 20.4 🔐 036,2250 -0.069
4,999,05011,686,875917,700 🔐 0.35 26 🔐 3,4502,113,12529,325 0.181
44,850232,875-3,450 🔐 0.3 23 🔐 0186,3000 -0.8
441,6002,480,55077,625 🔐 0.25 26.75 🔐 0191,4750 -0.077
-013,8000 🔐 0.45 27 🔐 012,0750 -0.875
-1,664,6256,824,100-155,250 🔐 0.2 35.9 🔐 -119,0251,942,350198,375 0.285
-51,75069,0000 🔐 0.1 30.5 🔐 048,3000 -0.7
20,700451,950-1,725 🔐 0.15 37.5 🔐 0514,0501,725 -1.137
-08,6250 🔐 0.15 41.1 🔐 036,2250 -4.2
-196,6501,411,050-43,125 🔐 0.15 45.9 🔐 -1,725453,6753,450 0.322
-079,3500 🔐 0.15 42.5 🔐 075,9000 -0.957
22,4252,099,325-1,725 🔐 0.1 52.25 🔐 1,725481,2751,725 0.229
-029,3250 🔐 0.1 52 🔐 0103,5000 -3.529
6,900959,100-1,725 🔐 0.1 62.55 🔐 01,133,3250 -1.182
3,4501,578,375-3,450 🔐 0.1 69.9 🔐 -18,9752,844,52534,500 1.802
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.