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 » 2026-08-25)

CALLS						STRIKE	PUTS
Trend	Volume	OI	Chng OI	OHL	LTP		LTP	OHL	Chng OI	OI	Volume	Trend	PCR
-	0	0	0	🔐	135.85		0.05	🔐	0	177,750	0	-	0
-	0	4,500	0	🔐	206.15		0.05	🔐	-750	90,000	26,250	-	20
	17,250	52,500	-3,750	🔐	143.9		0.1	🔐	-70,500	384,750	165,000	-	7.329
-	0	25,500	0	🔐	138.4		0.1	🔐	1,500	213,000	17,250		8.353
-	0	4,500	0	🔐	131.4		0.1	🔐	-83,250	554,250	135,750	-	123.167
-	0	44,250	0	🔐	140.95		0.1	🔐	-15,750	528,000	29,250	-	11.932
-	0	38,250	0	🔐	137.1		0.1	🔐	-21,000	369,000	60,000		9.647
	51,750	75,000	2,250	🔐	91.7		0.2	🔐	-82,500	1,125,750	200,250	-	15.01
	3,750	28,500	-750	🔐	84.75		0.15	🔐	-159,750	932,250	327,000		32.711
-	750	51,750	0	🔐	76.2		0.1	🔐	-18,000	353,250	71,250		6.826
-	9,000	78,750	0	🔐	63.05		0.15	🔐	-56,250	993,750	275,250		12.619
	4,500	175,500	-1,500	🔐	54.15		0.15	🔐	-26,250	405,750	89,250		2.312
	427,500	506,250	-280,500	🔐	42.75		0.3	🔐	-362,250	2,580,750	997,500		5.098
	58,500	399,000	4,500	🔐	32.4		0.45	🔐	-71,250	666,750	607,500		1.671
	723,000	1,359,000	-261,750	🔐	22.5		0.8	🔐	-389,250	2,200,500	2,857,500		1.619
	1,078,500	894,000	-38,250	🔐	13.95		2	🔐	-219,000	1,550,250	5,466,750		1.734
	3,590,250	1,484,250	-3,000	🔐	7.4		5.35	🔐	12,000	2,248,500	8,619,000		1.515
	17,539,500	4,137,750	66,000	🔐	3.55		11.4	🔐	-673,500	2,376,750	7,712,250		0.574
	15,639,750	3,533,250	-247,500	🔐	1.6		19.6	🔐	-232,500	949,500	2,022,000		0.269
	10,376,250	3,410,250	-235,500	🔐	0.8		28.6	🔐	-353,250	936,750	1,256,250		0.275
	9,316,500	5,684,250	-1,342,500	🔐	0.5		38.4	🔐	-327,000	2,120,250	846,000		0.373
	4,911,750	3,534,000	-990,000	🔐	0.3		47.5	🔐	-62,250	993,750	151,500		0.281
	7,059,750	9,457,500	-1,546,500	🔐	0.25		58.1	🔐	-279,000	2,136,000	546,750		0.226
	1,404,750	2,059,500	-507,000	🔐	0.2		68.9	🔐	-6,000	402,000	12,750		0.195
	3,164,250	4,452,000	-1,474,500	🔐	0.2		76	🔐	-8,250	919,500	18,000		0.207
	816,000	1,701,000	-399,000	🔐	0.15		87.35	🔐	-16,500	468,750	22,500		0.276
	1,488,000	1,936,500	-486,000	🔐	0.1		94.25	🔐	-5,250	276,750	9,000		0.143
	1,431,000	3,225,000	-374,250	🔐	0.15		108.5	🔐	-738,000	819,000	1,422,000		0.254
	565,500	1,156,500	-258,750	🔐	0.05		118.5	🔐	0	80,250	750	-	0.069
	235,500	393,000	-35,250	🔐	0.05		104	🔐	0	3,750	0	-	0.01
	154,500	840,750	-34,500	🔐	0.05		132	🔐	-750	27,000	1,500		0.032
-	73,500	349,500	-69,750	🔐	0.1		129.5	🔐	0	0	0	-	0
-	1,414,500	1,879,500	-1,164,750	🔐	0.1		157.9	🔐	-25,500	664,500	33,750		0.354
	115,500	774,000	-68,250	🔐	0.1		170.75	🔐	0	15,000	0	-	0.019
-	99,000	876,000	-54,000	🔐	0.05		191.6	🔐	-750	2,250	750		0.003
-	0	152,250	0	🔐	0.05		276.6	🔐	0	0	0	-	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.