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

SENSEX Option Chain Live

SENSEX Option Chain ( Expiry » 2026-06-30)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
-000 🔐 3243.8 21.65 🔐 29,04031,620764,640 0
-000 🔐 3145.7 23.25 🔐 3,10010,700618,920 0
-000 🔐 3047.9 25.75 🔐 18,80023,4001,001,400 0
-000 🔐 2950.5 28.8 🔐 156,120380,4005,728,340 0
-037,857,1800 🔐 2853.5 32.7 🔐 12,96021,4601,201,400 0.001
-000 🔐 2757 37.7 🔐 3,10023,9201,495,240 0
-000 🔐 2661 39.35 🔐 41,58041,580910,460 0
202020 🔐 2371.8 43.15 🔐 18,08018,120761,780 906
8,8806,240520 🔐 2425.2 49.15 🔐 188,900623,58010,774,100 99.933
404040 🔐 2191.85 56.3 🔐 34,36041,2601,816,700 1031.5
220140-37,857,480 🔐 2124.35 62.35 🔐 61,98079,4201,986,820 567.286
1008080 🔐 2177.15 69.6 🔐 18,94031,1002,020,020 388.75
140140140 🔐 1930 77.55 🔐 30,90037,5801,989,420 268.429
4201,520-60 🔐 1964.55 87.05 🔐 71,800226,7205,891,900 149.158
-07600 🔐 2115.2 98.1 🔐 21,82029,5603,059,320 38.895
7,1802,5002,100 🔐 1839.25 105.65 🔐 21,00039,8002,687,980 15.92
5,3401,4801,100 🔐 1774.15 118.9 🔐 105,540116,7602,464,240 78.892
11,3403,2402,300 🔐 1718.2 134.8 🔐 38,00062,9402,067,620 19.426
142,04023,0207,300 🔐 1543.7 147 🔐 137,140514,7009,682,600 22.359
9,1202,3601,860 🔐 1467.8 169.15 🔐 31,42045,2002,569,160 19.153
5,8601,800780 🔐 1431.4 187.05 🔐 48,02066,7803,165,280 37.1
14,2603,4401,380 🔐 1307.25 209.95 🔐 15,78041,7603,355,200 12.14
18,4606,3003,220 🔐 1247 227.5 🔐 15,78047,8403,763,240 7.594
297,04031,40020,800 🔐 1147.4 254.1 🔐 135,620250,9808,216,660 7.993
48,7209,2404,260 🔐 1076.35 280.15 🔐 35,64060,1604,568,300 6.511
116,32015,6006,740 🔐 1005.9 313.8 🔐 45,46084,0204,895,580 5.386
303,86018,7208,740 🔐 941.15 342.35 🔐 24,42069,3007,240,000 3.702
413,98021,68010,180 🔐 873 375 🔐 36,42069,6205,947,900 3.211
3,731,020450,40096,600 🔐 809.5 417.35 🔐 108,120573,88016,977,120 1.274
2,985,08095,98062,540 🔐 749.65 460.05 🔐 89,760187,5609,808,340 1.954
5,531,580192,460149,800 🔐 692.45 500.3 🔐 102,980192,30010,871,800 0.999
6,208,560185,32055,100 🔐 640.3 545.8 🔐 -64,280204,76010,841,680 1.105
7,229,040279,62077,700 🔐 588.25 599.4 🔐 80158,10010,818,720 0.565
16,133,140776,300381,740 🔐 541.25 653.6 🔐 161,240559,00017,752,740 0.72
9,854,700226,740181,020 🔐 498.05 707.9 🔐 105,140138,8209,093,980 0.612
7,045,920165,120125,480 🔐 457.45 768.2 🔐 51,24074,2404,892,940 0.45
5,445,740133,60086,280 🔐 423.7 834.6 🔐 37,10060,7002,404,760 0.454
3,975,62089,30063,880 🔐 385.95 894.95 🔐 24,04035,6201,066,560 0.399
13,984,300653,920270,700 🔐 354.45 965.25 🔐 57,740213,3602,309,180 0.326
3,457,32081,94050,220 🔐 323.2 1030.15 🔐 18,28027,760486,340 0.339
3,632,20081,22040,140 🔐 296.4 1102.5 🔐 12,60020,580193,620 0.253
3,135,720101,16065,600 🔐 273.7 1185.75 🔐 9,60016,720100,780 0.165
4,240,260128,820107,180 🔐 250.6 1227.7 🔐 8,78014,84055,400 0.115
6,962,260432,700306,600 🔐 226.05 1340.15 🔐 9,08034,580181,860 0.08
2,794,820118,12089,340 🔐 204.35 1409.55 🔐 3,9009,50026,580 0.08
2,311,94058,66038,720 🔐 187.05 1490.45 🔐 2,1405,94016,520 0.101
2,537,240144,680115,600 🔐 170.1 1535.1 🔐 2,7806,08015,180 0.042
1,712,02064,34044,220 🔐 154.7 1622.75 🔐 1,4404,8807,620 0.076
7,913,200429,960182,400 🔐 140.95 1753.5 🔐 5,70077,460145,760 0.18
1,674,54063,74041,000 🔐 127.5 1820.2 🔐 1,4402,84010,480 0.045
1,740,18073,58058,640 🔐 118.1 1920 🔐 1,5204,8207,620 0.066
1,321,10086,50072,040 🔐 103.7 2006.75 🔐 1601,2801,540 0.015
1,850,72062,92050,720 🔐 95.2 2066.1 🔐 -201,2803,500 0.02
4,490,100322,820159,480 🔐 84.8 2174.95 🔐 1,16023,32022,400 0.072
1,969,68071,50062,120 🔐 77.55 2095.3 🔐 3201,3801,360 0.019
1,766,98049,60041,360 🔐 70.8 2311.9 🔐 -3005601,060 0.011
1,626,26090,32073,580 🔐 63.15 2330.5 🔐 20540780 0.006
1,400,28032,24021,580 🔐 58.4 2496.5 🔐 -140600460 0.019
6,581,380472,940244,360 🔐 53.5 2622.5 🔐 1,60019,9406,720 0.042
1,243,86029,88018,460 🔐 48.4 2688.1 🔐 01,1400 -0.038
1,052,72068,84048,620 🔐 43.35 2878.7 🔐 04800 -0.007
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.