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 » 2026-04-28)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
-04,8000 🔐 65 0.05 🔐 078,40017,600 -16.333
-000 🔐 0 0.1 🔐 06,4000 -0
4,80019,200-1,600 🔐 58.05 0.05 🔐 -16,000763,20020,800 -39.75
-01,6000 🔐 44 0 🔐 000 -0
-03,2000 🔐 38.05 0.05 🔐 -1,6001,422,4004,800 -444.5
-000 🔐 0 0.05 🔐 0155,20016,000 -0
-000 🔐 0 0.05 🔐 02,433,6003,200 -0
-000 🔐 0 0.05 🔐 -73,600993,60083,200 -0
20,800307,200-19,200 🔐 36.15 0.05 🔐 -16,0001,302,400100,800 -4.24
-000 🔐 0 0.1 🔐 0182,4001,600 -0
-0180,8000 🔐 31.8 0.1 🔐 67,2001,836,800156,800 10.159
-000 🔐 0 0.1 🔐 1,600488,0006,400 0
38,400480,000-16,000 🔐 25.5 0.15 🔐 -158,4003,756,800508,800 -7.827
-000 🔐 0 0.15 🔐 0489,6006,400 -0
4,800830,400-1,600 🔐 22.4 0.15 🔐 -22,4001,420,800116,800 1.711
9,600513,6001,600 🔐 19.65 0.15 🔐 -84,800724,800475,200 1.411
225,6001,484,800-80,000 🔐 15.9 0.25 🔐 -209,6003,507,2002,398,400 -2.362
112,0001,014,40072,000 🔐 14.2 0.3 🔐 -70,400894,400401,600 -0.882
398,4001,264,000-67,200 🔐 10.9 0.3 🔐 -209,6002,188,8002,336,000 1.732
264,000990,400-35,200 🔐 8.75 0.45 🔐 244,8002,124,8003,334,400 -2.145
2,976,00019,816,000-640,000 🔐 6.3 0.7 🔐 -222,4004,796,8004,620,800 0.242
676,8003,892,80032,000 🔐 4.6 1.45 🔐 54,4001,870,4002,324,800 0.48
1,633,6001,075,200-139,200 🔐 4 1.85 🔐 131,2001,508,8004,148,800 1.403
16,051,20010,120,000-374,400 🔐 3.15 2.5 🔐 -262,4002,963,20011,171,200 0.293
13,676,8003,849,6001,344,000 🔐 2.15 4.1 🔐 -188,8001,329,6004,993,600 0.345
38,142,40019,491,2004,932,800 🔐 1.5 5.9 🔐 -496,0002,958,4005,208,000 0.152
7,260,8002,779,200606,400 🔐 1 7.85 🔐 -22,400868,800937,600 0.313
14,356,8004,811,200310,400 🔐 0.7 10.15 🔐 -19,200683,200564,800 0.142
2,190,400972,800-169,600 🔐 0.55 12.3 🔐 092,80016,000 -0.095
13,328,0006,665,600-380,800 🔐 0.4 14.8 🔐 -40,0001,262,400388,800 0.189
444,800467,200-51,200 🔐 0.35 16.55 🔐 081,6001,600 -0.175
4,275,2002,524,800-105,600 🔐 0.25 19.5 🔐 -6,400852,80016,000 0.338
251,200153,600-22,400 🔐 0.2 19.45 🔐 027,2000 -0.177
6,736,0003,913,60094,400 🔐 0.15 24.5 🔐 -16,000939,20028,800 0.24
73,60081,6009,600 🔐 0.15 21 🔐 01,6000 -0.02
-057,6000 🔐 0.2 27.3 🔐 044,8001,600 -0.778
449,600651,20017,600 🔐 0.15 28.7 🔐 -3,200166,40012,800 0.256
65,600227,200-6,400 🔐 0.05 27.2 🔐 09,6000 -0.042
-1,211,2001,969,600-273,600 🔐 0.1 33.75 🔐 -25,600816,00030,400 0.414
27,20043,200-4,800 🔐 0.05 38.6 🔐 -8,00099,2009,600 2.296
65,6001,272,000-43,200 🔐 0.05 44.4 🔐 -56,0001,009,60096,000 0.794
-1,60036,8000 🔐 0.05 49.5 🔐 -6,40073,6008,000 2
-208,000428,800-142,400 🔐 0.05 54.3 🔐 -9,600409,60011,200 0.955
-012,8000 🔐 0.05 57.1 🔐 0139,2000 -10.875
-1,60084,8000 🔐 0.05 63.8 🔐 -14,400129,60016,000 1.528
-366,4005,996,8000 🔐 0.05 73.85 🔐 -6,400377,60011,200 0.063
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.