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

BANKNIFTY Option Chain Live

BANKNIFTY Option Chain ( Expiry » 2026-07-28)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
-301,2000 🔐 3600 116.9 🔐 4,98015,48025,980 12.9
-07200 🔐 4150 124.85 🔐 3,06014,94026,850 20.75
-01,0500 🔐 3956.9 131.9 🔐 2,46029,13034,740 27.743
-57017,7300 🔐 3000 146.65 🔐 25,800215,370372,540 12.147
-01,5300 🔐 3420.3 145.95 🔐 2,46016,59039,480 10.843
1804,710-150 🔐 2945 167.05 🔐 7,77039,600102,930 8.408
-01,4700 🔐 3818.3 169.65 🔐 4,32022,38047,040 15.224
-301,0200 🔐 3136.9 179.6 🔐 3,09019,23052,950 18.853
21,390121,590-2,130 🔐 2550 204.45 🔐 21,060501,1801,177,440 4.122
-304,7100 🔐 3006 206.65 🔐 9,30028,47063,090 6.045
3602,940-150 🔐 2950 233 🔐 3,45032,820101,430 11.163
-603,9600 🔐 2890.45 249.65 🔐 5,97025,17058,050 6.356
-02,5500 🔐 3137.55 266.8 🔐 24,36042,06098,580 16.494
93043,920-330 🔐 2174.25 283.25 🔐 -127,650298,770882,600 6.803
-02,3700 🔐 2894.75 301.1 🔐 4,23032,55055,950 13.734
1201,410-90 🔐 2448.65 323.6 🔐 3,96040,56084,300 28.766
2102,490-60 🔐 2393.9 345.3 🔐 -14,43045,870176,580 18.422
-902,2500 🔐 2320 355.55 🔐 4,80033,66051,240 14.96
32,70092,910-3,420 🔐 1711 389.95 🔐 6,210516,7501,033,050 5.562
1501,740-60 🔐 1951 399 🔐 2,67031,65070,620 18.19
3001,380-90 🔐 1637.05 441.7 🔐 19,23041,310124,740 29.935
2101,830-90 🔐 1530 468.5 🔐 -72038,370111,780 20.967
-308700 🔐 1778.15 500.8 🔐 5,94043,440142,950 49.931
31,08033,6602,310 🔐 1357.05 530.6 🔐 -29,250350,490687,810 10.413
5102,220150 🔐 1308 565.9 🔐 9,18044,370151,320 19.986
5103,30090 🔐 1241.4 600.25 🔐 7,62041,310188,220 12.518
5,9709,7202,400 🔐 1159.55 636.25 🔐 8,22066,420188,760 6.833
1,5902,85060 🔐 1101.95 675.25 🔐 18,51049,980186,960 17.537
340,230269,4005,310 🔐 1046.7 715.45 🔐 57,810723,7201,635,330 2.686
15,0306,5702,310 🔐 982.2 756.55 🔐 1,56054,540173,730 8.301
33,42014,0706,900 🔐 928.8 803.35 🔐 3,99054,960334,110 3.906
46,23018,84012,510 🔐 877 846.2 🔐 -4,11069,000313,650 3.662
102,33032,70025,050 🔐 825.8 898.5 🔐 -2,31049,080378,090 1.501
590,760224,07068,460 🔐 776.25 946.25 🔐 -124,680372,8102,047,320 1.664
260,13064,68019,380 🔐 727.65 995.25 🔐 -8,91089,460549,960 1.383
499,41084,30042,750 🔐 685.1 1050 🔐 12,21092,340898,110 1.095
1,044,150136,26053,880 🔐 638.55 1108.75 🔐 43,470155,3401,582,830 1.14
1,122,030137,76074,280 🔐 595.3 1163.9 🔐 20,460112,2001,557,150 0.814
3,463,1401,413,180260,340 🔐 556.9 1220.15 🔐 9,4501,215,7203,465,450 0.86
759,690154,83029,310 🔐 518.4 1283.15 🔐 -6,69092,640580,680 0.598
641,910261,6308,790 🔐 480.45 1352.3 🔐 -37,950116,550558,150 0.445
556,230259,050-7,140 🔐 447.1 1415.5 🔐 -41,400119,460371,700 0.461
441,750241,710-6,210 🔐 415.65 1480.6 🔐 -27,510116,820207,780 0.483
1,683,600873,87057,720 🔐 385.55 1555 🔐 -58,620481,200740,760 0.551
474,420273,66014,550 🔐 355.8 1570 🔐 3,21065,82084,510 0.241
252,630200,2208,100 🔐 329.4 1696 🔐 3,27052,08072,510 0.26
303,810101,76027,240 🔐 303.8 1746.75 🔐 51,39076,110147,630 0.748
206,940101,5808,010 🔐 282 1780.9 🔐 -3,51042,03030,570 0.414
1,559,7302,012,790-4,890 🔐 255.5 1903.3 🔐 -56,0101,257,300266,850 0.625
168,00063,9302,940 🔐 237.3 1707 🔐 -8,37019,47026,910 0.305
190,08076,260-2,670 🔐 215.25 2015 🔐 -2,7007,8008,160 0.102
156,09067,1705,070 🔐 198.55 1979.95 🔐 -1508,2805,940 0.123
161,31044,250-11,640 🔐 183.85 2214.1 🔐 -3003,750570 0.085
800,040364,08040,200 🔐 167.25 2282.95 🔐 -1,05041,79034,470 0.115
156,54063,930-120 🔐 154.3 1835.95 🔐 5102,130930 0.033
218,88047,6706,330 🔐 139.65 2305.3 🔐 -302,2501,140 0.047
146,82070,59019,800 🔐 128.75 1966.65 🔐 01,23090 -0.017
112,71050,1303,270 🔐 118.1 2051.7 🔐 60660600 0.013
1,861,8301,855,680-113,640 🔐 108.3 2762.55 🔐 -44,760772,440173,190 0.416
151,35053,430-3,090 🔐 99 2234 🔐 605401,560 0.01
193,200107,250-9,810 🔐 91.25 2310.9 🔐 2103901,650 0.004
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.