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

LT Option Chain Live

LT Option Chain ( Expiry » 2026-04-28)

CALLS						STRIKE	PUTS
Trend	Volume	OI	Chng OI	OHL	LTP		LTP	OHL	Chng OI	OI	Volume	Trend	PCR
-	0	21,700	0	🔐	652		1	🔐	0	16,100	175	-	0.742
	700	19,250	-350	🔐	613.95		1.1	🔐	-1,050	17,500	2,450		0.909
-	0	31,325	0	🔐	636.95		0.8	🔐	-350	19,950	525		0.637
-	0	17,675	0	🔐	610		2.05	🔐	0	23,275	0	-	1.317
	5,950	115,500	-350	🔐	530		1.4	🔐	-10,500	200,725	46,200		1.738
	14,000	59,500	-10,500	🔐	487.75		1.2	🔐	-175	42,700	1,575		0.718
-	0	93,800	0	🔐	572.65		1.3	🔐	-5,075	67,900	15,575		0.724
-	175	86,975	0	🔐	491		1.65	🔐	-525	82,075	4,725		0.944
	3,325	85,225	-1,925	🔐	456.35		1.8	🔐	-700	84,175	7,875		0.988
	7,525	204,400	175	🔐	421.9		1.8	🔐	-35,000	377,650	251,475		1.848
-	525	64,750	0	🔐	434.35		1.6	🔐	-1,225	59,500	2,100		0.919
	13,650	55,825	-5,950	🔐	379.75		2.4	🔐	-350	55,125	5,950		0.987
	9,450	76,125	-1,750	🔐	372.65		2.6	🔐	-4,375	75,600	71,400		0.993
	4,200	95,550	-2,100	🔐	355		2.95	🔐	-6,300	100,800	53,900		1.055
	11,550	168,350	-4,200	🔐	325		3.7	🔐	-21,875	215,075	238,875		1.278
	12,950	196,875	525	🔐	307.4		4.15	🔐	-1,400	31,675	14,875		0.161
	3,150	63,350	-700	🔐	286.55		5.1	🔐	-6,125	38,325	16,800		0.605
	13,300	70,875	-2,100	🔐	269.3		6.4	🔐	-4,375	40,250	17,675		0.568
-	0	27,650	0	🔐	348		7.2	🔐	-875	32,900	10,850		1.19
	30,975	404,075	-11,025	🔐	233.25		8.5	🔐	-38,675	412,125	183,750		1.02
	7,350	17,150	-5,950	🔐	212.8		10.7	🔐	16,625	56,525	47,950		3.296
-	875	66,500	0	🔐	202.5		12.2	🔐	0	91,700	70,175	-	1.379
	2,450	33,775	-350	🔐	170.3		14.55	🔐	-2,625	100,800	55,300		2.984
	4,725	49,875	1,400	🔐	162.9		18.05	🔐	1,050	76,300	39,025		1.53
	32,200	133,000	-6,825	🔐	140.55		20.15	🔐	-34,125	375,900	325,325		2.826
	3,325	94,150	1,925	🔐	124.5		24.15	🔐	7,525	102,375	69,650		1.087
	13,650	72,625	350	🔐	117		28.3	🔐	-10,850	151,550	136,675		2.087
	44,975	166,950	-350	🔐	94.75		33.65	🔐	11,725	142,450	97,650		0.853
	83,650	98,525	11,550	🔐	82.9		40.7	🔐	8,400	119,350	135,100		1.211
	576,100	760,550	-71,750	🔐	71		46.9	🔐	-44,625	620,200	823,725		0.815
	267,750	128,450	30,975	🔐	60.2		57.25	🔐	28,350	125,300	295,575		0.975
	637,000	282,450	194,250	🔐	50.3		67.9	🔐	21,350	164,500	379,750		0.582
	1,177,575	846,300	71,925	🔐	41.25		76.9	🔐	-48,125	158,550	366,800		0.187
	299,950	185,150	17,150	🔐	34		92	🔐	-18,550	105,525	169,925		0.57
	1,797,075	1,077,300	328,825	🔐	27		103.4	🔐	-67,725	309,925	306,425		0.288
	251,125	156,100	18,375	🔐	21.8		120.75	🔐	-5,075	72,975	87,325		0.467
	355,425	221,900	-20,300	🔐	17.8		136.5	🔐	-12,950	81,200	36,225		0.366
	224,875	106,750	2,100	🔐	13.75		150.75	🔐	-2,975	47,250	7,700		0.443
	122,500	223,825	19,075	🔐	11.2		161.7	🔐	-350	28,175	7,875		0.126
	1,041,250	634,200	-16,450	🔐	9.25		188.55	🔐	-12,075	187,775	32,200		0.296
	93,800	51,800	11,550	🔐	7.4		77.4	🔐	0	175	0	-	0.003
	146,475	30,625	-5,950	🔐	6.3		0	🔐	0	0	0	-	0
	75,775	29,050	-16,975	🔐	5.2		228.8	🔐	0	10,150	350	-	0.349
	46,375	16,450	-11,375	🔐	4.25		0	🔐	0	0	0	-	0
	410,550	341,075	-33,250	🔐	3.65		278.65	🔐	-175	60,375	1,925		0.177
	32,200	16,275	1,050	🔐	3.15		0	🔐	0	0	0	-	0
	23,625	34,825	-6,825	🔐	3		0	🔐	0	0	0	-	0
	26,075	26,250	525	🔐	2.2		320.8	🔐	0	175	0	-	0.007
	33,950	8,750	-8,575	🔐	2		0	🔐	0	0	0	-	0
	329,875	282,275	-4,900	🔐	1.8		373.55	🔐	-1,225	75,950	2,800		0.269
	4,725	4,725	-3,150	🔐	1.45		0	🔐	0	0	0	-	0
	18,900	5,775	-7,525	🔐	1.35		0	🔐	0	0	0	-	0
	19,600	13,475	-4,025	🔐	1.2		530.85	🔐	0	350	0	-	0.026
	92,750	287,525	-23,275	🔐	1.2		452	🔐	-350	9,450	525		0.033
	11,200	28,700	-2,450	🔐	0.9		572.3	🔐	0	1,400	0	-	0.049
-	0	350	0	🔐	2.6		0	🔐	0	0	0	-	0
	24,150	85,225	-3,675	🔐	0.6		558.5	🔐	-175	7,875	1,925		0.092

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.