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 » 2026-08-25)

CALLS						STRIKE	PUTS
Trend	Volume	OI	Chng OI	OHL	LTP		LTP	OHL	Chng OI	OI	Volume	Trend	PCR
-	0	0	0	🔐	75.2		0.1	🔐	0	0	0	-	0
-	0	0	0	🔐	70.35		0.15	🔐	0	0	0	-	0
-	0	1,725	0	🔐	44		0.05	🔐	8,625	72,450	8,625	-	42
-	0	1,725	0	🔐	52		0.05	🔐	0	24,150	0	-	14
-	0	0	0	🔐	51.85		0.15	🔐	0	0	0	-	0
-	0	1,725	0	🔐	45.7		0.05	🔐	0	74,175	0	-	43
-	0	0	0	🔐	47.05		0.3	🔐	0	0	0	-	0
-	0	22,425	0	🔐	25.5		0.05	🔐	0	46,575	17,250	-	2.077
-	0	0	0	🔐	42.3		0.05	🔐	0	37,950	1,725	-	0
	36,225	434,700	-25,875	🔐	19		0.05	🔐	-75,900	1,264,425	117,300	-	2.909
-	0	3,450	0	🔐	17.75		0.05	🔐	-3,450	60,375	3,450	-	17.5
-	10,350	25,875	0	🔐	14.6		0.05	🔐	-1,725	881,475	177,675		34.067
-	0	8,625	0	🔐	9.05		0.05	🔐	6,900	336,375	77,625		39
	151,800	296,700	-48,300	🔐	9.3		0.15	🔐	-384,675	4,959,375	1,157,475		16.715
	34,500	86,250	-5,175	🔐	6.6		0.25	🔐	-122,475	829,725	579,600		9.62
	1,016,025	643,425	-112,125	🔐	4.3		0.5	🔐	-350,175	2,499,525	3,950,250	-	3.885
	1,695,675	743,475	-84,525	🔐	2.7		1.25	🔐	-617,550	1,914,750	5,737,350		2.575
	8,830,275	4,138,275	382,950	🔐	1.5		2.55	🔐	72,450	3,406,875	6,168,600		0.823
	7,348,500	2,245,950	8,625	🔐	0.8		4.5	🔐	-355,350	807,300	1,397,250		0.359
	7,048,350	5,330,250	-841,800	🔐	0.45		6.7	🔐	-514,050	4,140,000	1,267,875		0.777
	1,333,425	2,709,975	-201,825	🔐	0.3		8.75	🔐	-122,475	1,173,000	308,775		0.433
	6,384,225	8,250,675	-752,100	🔐	0.2		11.35	🔐	-379,500	4,955,925	853,875		0.601
	457,125	1,995,825	-143,175	🔐	0.1		13.25	🔐	-36,225	1,197,150	37,950		0.6
	2,292,525	9,822,150	81,075	🔐	0.05		16.05	🔐	-403,650	4,552,275	417,450		0.463
	367,425	5,847,750	-20,700	🔐	0.05		18.4	🔐	-17,250	3,087,750	24,150		0.528
	3,299,925	16,665,225	-588,225	🔐	0.05		21.1	🔐	-162,150	6,042,675	255,300		0.363
-	431,250	4,776,525	-63,825	🔐	0.05		23.55	🔐	-41,400	577,875	62,100		0.121
-	410,550	11,566,125	-300,150	🔐	0.05		26	🔐	-55,200	1,017,750	79,350		0.088
-	60,375	2,694,450	-58,650	🔐	0.05		28.5	🔐	-3,450	279,450	5,175		0.104
-	3,363,750	14,191,575	-1,326,525	🔐	0.05		30.8	🔐	-63,825	1,638,750	148,350		0.115
-	243,225	1,366,200	1,725	🔐	0.05		34.45	🔐	-1,725	146,625	5,175		0.107
-	105,225	1,516,275	55,200	🔐	0.05		36.1	🔐	-155,250	269,100	229,425		0.177
-	13,800	558,900	0	🔐	0.05		38.5	🔐	-3,450	144,900	18,975		0.259
-	274,275	5,528,625	110,400	🔐	0.05		41	🔐	-87,975	664,125	181,125		0.12
-	3,450	320,850	0	🔐	0.05		44.05	🔐	-17,250	362,250	31,050		1.129
-	1,725	2,496,075	-1,725	🔐	0.05		46	🔐	-10,350	148,350	18,975		0.059
-	0	62,100	0	🔐	0.05		47.7	🔐	0	17,250	0	-	0.278
-	94,875	2,396,025	6,900	🔐	0.05		51	🔐	-106,950	382,950	155,250		0.16
-	5,175	653,775	0	🔐	0.05		56	🔐	-1,725	212,175	29,325		0.325
-	34,500	800,400	-29,325	🔐	0.05		60.75	🔐	-117,300	1,119,525	131,100		1.399
-	31,050	1,681,875	0	🔐	0.05		66	🔐	-175,950	1,787,100	198,375		1.063

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.