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

SBIN Option Chain Live

SBIN Option Chain ( Expiry » 2026-04-28)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
-20,25047,2500 🔐 164.05 0.3 🔐 -36,000251,25083,250 5.317
88,500174,750-69,750 🔐 157.7 0.35 🔐 -90,750779,250147,000 4.459
63,75076,500-26,250 🔐 145.2 0.25 🔐 -30,750242,250116,250 3.167
-750141,7500 🔐 137 0.35 🔐 -86,250329,250111,750 2.323
30,00076,500-21,750 🔐 125.65 0.35 🔐 0108,00027,750 -1.412
-4,500219,7500 🔐 125.5 0.35 🔐 -105,750833,250408,750 3.792
-0192,7500 🔐 121.95 0.4 🔐 -6,000246,00042,750 1.276
31,500240,750-24,000 🔐 117.55 0.45 🔐 -57,750668,250330,750 2.776
-0180,7500 🔐 109.5 0.5 🔐 4,500356,250127,500 1.971
224,2501,990,500-69,000 🔐 104.85 0.55 🔐 -80,2503,468,0001,843,500 1.742
-750225,7500 🔐 104 0.6 🔐 -2,250274,500171,750 1.216
7,500246,750-4,500 🔐 95.05 0.65 🔐 8,250843,000526,500 3.416
6,750109,5001,500 🔐 90.15 0.7 🔐 -7,50098,250156,000 0.897
39,750889,500-11,250 🔐 85 0.7 🔐 -12,750735,000507,000 0.826
8,250365,250-6,000 🔐 80 0.85 🔐 -6,000242,25078,750 0.663
61,500402,750-1,500 🔐 76 0.9 🔐 -24,000796,500585,750 1.978
10,500237,0001,500 🔐 67.75 1.1 🔐 -17,250228,750321,000 0.965
90,750600,000-34,500 🔐 65.95 1.2 🔐 -75,000879,000678,750 1.465
20,250425,250-13,500 🔐 63.15 1.45 🔐 -60,000385,500281,250 0.907
232,500825,000-30,750 🔐 56.7 1.6 🔐 -245,2502,361,7501,489,500 2.863
21,000425,250-3,750 🔐 52.15 1.95 🔐 16,500303,000364,500 0.713
137,250545,250-13,500 🔐 47.05 2.25 🔐 59,250954,0001,342,500 1.75
48,000415,500750 🔐 42.8 2.7 🔐 129,000510,750820,500 1.229
229,5001,030,500-63,750 🔐 38.4 3.15 🔐 7501,714,5002,097,750 1.664
83,250428,2501,500 🔐 34 4 🔐 52,500603,7501,038,000 1.41
813,0001,512,000-12,750 🔐 29.85 5.05 🔐 58,5001,470,7503,281,250 0.973
136,500596,250-6,750 🔐 26.3 6.25 🔐 6,000462,7501,603,500 0.776
741,750776,250-180,750 🔐 23 7.65 🔐 -102,750744,0002,814,750 0.958
508,500354,750-56,250 🔐 19.65 9.8 🔐 -75,000370,5001,731,750 1.044
5,235,0002,269,500-182,250 🔐 16.85 11.65 🔐 -141,7502,334,7508,331,000 1.029
3,827,250900,000290,250 🔐 13.9 14.05 🔐 -6,000576,0002,858,250 0.64
8,022,7501,887,000504,750 🔐 11.9 16.75 🔐 216,7501,044,0003,265,500 0.553
4,241,2501,143,000376,500 🔐 10.2 19.75 🔐 36,000461,250957,750 0.404
8,821,5001,983,000-315,750 🔐 8.15 23.55 🔐 -19,500689,250976,500 0.348
2,031,750618,750105,750 🔐 7 26.9 🔐 9,000205,500139,500 0.332
6,138,7502,332,500855,750 🔐 5.6 30.8 🔐 -11,250184,500100,500 0.079
1,372,500318,75061,500 🔐 4.55 34.8 🔐 17,25086,25039,750 0.271
2,885,2501,053,750181,500 🔐 3.6 38.85 🔐 -11,250242,250201,000 0.23
492,000189,00048,000 🔐 3 43 🔐 4,50026,25011,250 0.139
3,044,2501,891,500-750 🔐 2.3 48.15 🔐 1,500310,50090,000 0.164
660,750249,00048,000 🔐 1.9 46.95 🔐 015,750750 -0.063
1,716,750712,500-78,000 🔐 1.55 55.95 🔐 -9,750159,00047,250 0.223
373,500286,50098,250 🔐 1.15 170.45 🔐 015,0000 -0.052
1,236,000549,000109,500 🔐 1 61.45 🔐 03,7500 -0.007
193,500108,750-47,250 🔐 0.8 70 🔐 02,250750 -0.021
1,123,500621,750-132,750 🔐 0.75 71.25 🔐 -1,500100,5002,250 0.162
99,00066,000-1,500 🔐 0.55 182.85 🔐 064,5000 -0.977
969,000352,500-156,750 🔐 0.55 120 🔐 04,5000 -0.013
2,838,0003,381,750-84,750 🔐 0.5 94.9 🔐 -63,750368,250142,500 0.109
311,250200,250-750 🔐 0.35 140 🔐 000 -0
-1,50042,7500 🔐 0.15 217.2 🔐 01,5000 -0.035
130,500354,000-60,000 🔐 0.3 113.95 🔐 -7506,0001,500 0.017
-3,75012,750-750 🔐 0.25 178 🔐 07500 -0.059
81,000236,250-20,250 🔐 0.2 120 🔐 08,2500 -0.035
63,750195,000-36,000 🔐 0.15 0 🔐 000 -0
47,250635,250-3,750 🔐 0.15 140 🔐 -5,25031,5006,000 0.05
3,00069,000-2,250 🔐 0.1 0 🔐 000 -0
-5,25013,500-750 🔐 0.15 289.95 🔐 01,5000 -0.111
1,50030,750-750 🔐 0.1 278 🔐 07500 -0.024
-214,500834,750-50,250 🔐 0.1 196 🔐 022,50012,750 -0.027
-75073,5000 🔐 0.1 225 🔐 -11,25015,75025,500 0.214
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.