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 » 2026-10-27)

CALLS						STRIKE	PUTS
Trend	Volume	OI	Chng OI	OHL	LTP		LTP	OHL	Chng OI	OI	Volume	Trend	PCR
-	0	0	0	🔐	186.3		0.35	🔐	9,000	42,750	15,750	-	0
-	0	750	0	🔐	165		0.45	🔐	2,250	39,750	57,750		53
-	0	74,250	0	🔐	126.5		0.6	🔐	-28,500	446,250	240,750		6.01
-	0	11,250	0	🔐	148.5		0.75	🔐	2,250	87,000	61,500		7.733
-	0	3,000	0	🔐	135.4		0.9	🔐	78,000	246,000	285,000		82
-	0	750	0	🔐	108		1.05	🔐	-15,000	70,500	122,250		94
-	0	3,000	0	🔐	102		1.4	🔐	-37,500	137,250	242,250		45.75
	15,000	171,000	4,500	🔐	79.3		1.8	🔐	-30,750	907,500	1,143,000		5.307
	30,000	80,250	1,500	🔐	69.2		2.35	🔐	42,750	1,197,750	617,250		14.925
-	750	38,250	0	🔐	60.5		3.35	🔐	15,000	973,500	1,157,250		25.451
	34,500	84,750	-6,000	🔐	51.9		4.6	🔐	-6,750	1,884,000	3,081,000		22.23
	55,500	144,000	16,500	🔐	44		6.65	🔐	119,250	741,000	2,643,750		5.146
	1,038,000	1,005,000	-6,750	🔐	36.55		9	🔐	-90,750	3,945,750	4,409,250		3.926
	686,250	312,750	-8,250	🔐	29.85		12.5	🔐	99,750	720,000	1,999,500		2.302
	3,914,250	1,395,750	-364,500	🔐	23.85		16.7	🔐	150,000	2,660,250	3,750,750		1.906
	8,864,250	3,495,750	36,750	🔐	18.85		21.75	🔐	-57,000	2,730,750	5,868,000		0.781
	8,359,500	4,328,250	-5,250	🔐	14.8		27.65	🔐	-122,250	2,647,500	3,040,500		0.612
	7,701,750	6,676,500	313,500	🔐	11.7		34.2	🔐	-76,500	3,852,000	1,293,000		0.577
	5,025,750	4,550,250	66,750	🔐	8.9		41.25	🔐	-66,750	1,876,500	705,750		0.412
	4,188,750	2,765,250	-127,500	🔐	6.9		48.75	🔐	-36,750	738,750	145,500		0.267
	4,188,000	3,700,500	252,000	🔐	5.25		57.95	🔐	-30,750	975,000	226,500		0.263
	2,150,250	979,500	58,500	🔐	4		66.5	🔐	-4,500	168,750	18,750		0.172
	4,512,000	9,563,250	309,750	🔐	3.25		75.75	🔐	-13,500	2,602,500	122,250		0.272
	1,014,000	1,164,000	131,250	🔐	2.4		86	🔐	0	84,000	0	-	0.072
	701,250	2,717,250	36,750	🔐	1.8		93.05	🔐	4,500	235,500	5,250		0.087
	394,500	1,332,000	-8,250	🔐	1.4		83.25	🔐	0	39,750	0	-	0.03
	535,500	688,500	-27,000	🔐	1.15		105.85	🔐	0	26,250	0	-	0.038
	579,000	2,110,500	-36,750	🔐	0.95		117.9	🔐	0	1,992,000	0	-	0.944
	314,250	951,000	-60,000	🔐	0.75		133	🔐	0	45,750	0	-	0.048
	202,500	695,250	15,000	🔐	0.55		116.9	🔐	0	6,000	0	-	0.009
-	111,000	390,750	15,000	🔐	0.55		147.05	🔐	0	12,750	0	-	0.033
-	314,250	2,070,000	104,250	🔐	0.45		170	🔐	1,500	324,750	23,250		0.157
	3,000	181,500	-750	🔐	0.4		192.7	🔐	8,250	8,250	9,000		0.045
	24,000	285,750	-14,250	🔐	0.35		213.95	🔐	0	64,500	3,750	-	0.226
	9,000	64,500	-750	🔐	0.35		233.75	🔐	1,500	3,000	3,750		0.047

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.