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 » 2026-06-30)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
-000 🔐 63.2 0.05 🔐 000 -0
-000 🔐 58.25 0.05 🔐 000 -0
-01,6000 🔐 42 0.05 🔐 000 -0
-01,6000 🔐 38.25 0.2 🔐 0216,00040,000 -135
-01,6000 🔐 35 0.25 🔐 044,8000 -28
-000 🔐 45.85 0.1 🔐 000 -0
-08,0000 🔐 31.6 0.25 🔐 67,200606,400244,800 -75.8
-01,6000 🔐 50 0.3 🔐 28,800216,00089,600 -135
-000 🔐 40.95 0.15 🔐 000 -0
-000 🔐 38.55 0.3 🔐 -1,600174,40048,000 -0
-000 🔐 36.15 0.5 🔐 01,6000 -0
-8,000136,0000 🔐 22.6 0.5 🔐 68,8001,091,200424,000 8.024
-012,8000 🔐 19.95 0.5 🔐 -121,6001,392,000560,000 108.75
-000 🔐 31.45 0.75 🔐 078,4000 -0
-01,6000 🔐 30.9 0.7 🔐 35,200302,400320,000 189
-000 🔐 29.15 0.7 🔐 -73,600752,000476,800 0
6,40043,2001,600 🔐 15.5 0.9 🔐 -11,2002,038,400329,600 47.185
-011,2000 🔐 13.65 0.95 🔐 35,200547,200182,400 48.857
393,600756,80016,000 🔐 13.45 1.4 🔐 -334,4001,644,8001,308,800 -2.173
16,000425,600-1,600 🔐 11.7 1.75 🔐 8,0001,358,400396,800 3.192
28,80084,8006,400 🔐 11.05 1.75 🔐 -30,400134,400158,400 1.585
96,000164,80012,800 🔐 9.55 2.25 🔐 12,800545,600246,400 3.311
788,800675,200-64,000 🔐 9.5 2.45 🔐 -204,8001,491,2002,915,200 2.209
464,000691,200-43,200 🔐 8.25 3.1 🔐 -105,6002,931,2001,337,600 4.241
1,009,600496,000-49,600 🔐 7.75 3.3 🔐 102,400928,0002,406,400 1.871
2,048,000628,800-264,000 🔐 6.65 4.1 🔐 476,8002,630,4002,648,000 4.183
10,996,8004,894,400-123,200 🔐 6.35 4.25 🔐 264,0002,665,6006,899,200 0.545
4,584,0002,072,000403,200 🔐 5.3 5.15 🔐 -113,6001,876,8002,432,000 0.906
3,985,6003,876,800-220,800 🔐 5.1 5.45 🔐 147,200590,4001,950,400 0.152
3,172,8002,278,400-222,400 🔐 4.15 6.6 🔐 398,4001,105,6001,652,800 0.485
7,489,6007,284,800-44,800 🔐 3.95 6.85 🔐 -4,8002,448,000652,800 0.336
3,489,6001,593,600-201,600 🔐 3.3 8.15 🔐 27,2001,132,800534,400 0.711
817,600608,000-46,400 🔐 3.15 8.8 🔐 -27,200275,200155,200 0.453
1,024,0001,371,200312,000 🔐 2.65 10 🔐 -46,400473,600158,400 0.345
3,918,40010,331,200-262,400 🔐 2.45 10.35 🔐 12,800934,400116,800 0.09
2,177,6006,212,800-491,200 🔐 2.1 11.95 🔐 -48,0003,710,400304,000 0.597
296,000524,80054,400 🔐 1.95 12.6 🔐 067,2000 -0.128
598,4002,337,60032,000 🔐 1.65 14.05 🔐 -179,200902,400225,600 0.386
990,4002,612,800-52,800 🔐 1.65 15.1 🔐 -3,200144,00017,600 0.055
1,112,0005,969,600-107,200 🔐 1.4 16.55 🔐 -33,6003,448,00060,800 0.578
67,200174,40016,000 🔐 1.4 10.7 🔐 000 -0
209,6003,212,80044,800 🔐 1.15 19 🔐 0806,4001,600 -0.251
5,635,2004,772,800236,800 🔐 1.15 18.85 🔐 -6,400180,80081,600 0.038
3,952,00017,324,800-254,400 🔐 1 20.85 🔐 -3,2003,470,40016,000 0.2
-38,400555,20016,000 🔐 0.9 13.85 🔐 000 -0
-120,0002,713,6000 🔐 0.85 22.6 🔐 -4,800507,2008,000 0.187
470,4001,220,800-145,600 🔐 0.8 23.65 🔐 06,4000 -0.005
-624,0002,712,00060,800 🔐 0.7 25.6 🔐 -8,0001,420,80062,400 0.524
8,00027,2003,200 🔐 0.7 17.4 🔐 000 -0
152,0001,028,800116,800 🔐 0.65 26 🔐 070,4000 -0.068
396,8001,192,00038,400 🔐 0.6 32.7 🔐 01,6000 -0.001
-2,128,0008,576,000-156,800 🔐 0.5 30.45 🔐 -3,2001,358,4009,600 0.158
-06,4000 🔐 0.55 21.25 🔐 000 -0
-28,800425,600-3,200 🔐 0.4 23.25 🔐 092,8000 -0.218
638,4001,307,2001,600 🔐 0.4 23.35 🔐 000 -0
-220,8001,139,20022,400 🔐 0.4 36 🔐 0448,0000 -0.393
-03,2000 🔐 0.35 25.45 🔐 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.