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 » 2026-08-25)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
-000 🔐 3120.1 4.05 🔐 -20,37038,010128,760 0
-000 🔐 2851.8 2.75 🔐 -9047,610161,610 0
17,43042,180540 🔐 2717.2 3.55 🔐 -13,860705,2101,072,710 16.719
-04200 🔐 2261.2 3.35 🔐 -15,51039,750174,720 94.643
-02400 🔐 2113.75 3.95 🔐 2,010122,820267,810 511.75
-906300 🔐 2497.7 4.5 🔐 -15,24053,550272,580 85
-05700 🔐 1964.85 4.5 🔐 -16,29050,010222,720 87.737
3,84010,020-1,380 🔐 2229.3 5 🔐 -46,440380,3101,487,970 37.955
-901,6200 🔐 2180.75 4.75 🔐 -13,98071,220375,090 43.963
-601,5300 🔐 1870.35 5.5 🔐 -14,580177,600703,800 116.078
3002,19030 🔐 1940 5.95 🔐 3,660126,120651,180 57.589
1202,67030 🔐 1911 6.5 🔐 12,42079,500383,400 29.775
33,54075,990-6,150 🔐 1706 7.35 🔐 97,860977,2802,555,790 12.861
2,6409,660-510 🔐 1617.3 8.35 🔐 -8,640118,770593,400 12.295
5106,780-60 🔐 1543.2 9.35 🔐 -62,310149,160818,310 22
1,6207,140-750 🔐 1409.2 10.4 🔐 -31,950143,250834,600 20.063
2,4908,970-420 🔐 1315.55 12.2 🔐 24,960201,7801,043,580 22.495
54,990120,390-8,100 🔐 1220 14.2 🔐 67,980690,7802,811,840 5.738
5,2208,550-1,020 🔐 1126 17.65 🔐 -71,460256,5901,498,200 30.011
16,14013,920300 🔐 1037 22.05 🔐 78,480261,3601,546,650 18.776
28,65034,860-3,780 🔐 924.65 27.35 🔐 102,840348,3901,757,070 9.994
78,21079,230-11,220 🔐 837 35.1 🔐 96,780267,4801,455,870 3.376
1,023,600562,140-60,480 🔐 748 46.5 🔐 -135,5701,335,8106,084,390 2.376
232,440115,800-5,880 🔐 667.45 60.65 🔐 53,160339,4502,113,110 2.931
557,940142,110-12,900 🔐 570.8 75.4 🔐 86,100375,2702,990,730 2.641
1,478,730150,660-66,270 🔐 490.95 97.1 🔐 67,500302,9403,499,350 2.011
1,606,710222,450-27,210 🔐 421.4 124.15 🔐 68,070319,5604,175,070 1.437
7,456,260878,250-82,260 🔐 351.3 158.6 🔐 228,7801,100,04010,621,050 1.253
8,564,190395,880-107,550 🔐 292.1 195 🔐 42,150315,3908,984,910 0.797
13,745,280798,18019,860 🔐 242.4 244.9 🔐 224,490559,98011,079,660 0.702
8,416,710503,820-6,270 🔐 198.45 295 🔐 -14,610214,2904,947,570 0.425
5,049,390597,930-210 🔐 156.3 347.9 🔐 -35,790178,1702,369,610 0.298
11,032,8302,303,850-11,100 🔐 121.8 420 🔐 200,6101,067,9403,524,700 0.464
3,527,280343,56048,270 🔐 94.05 483.85 🔐 -4,020201,450461,370 0.586
3,906,210384,63050,760 🔐 69.3 565.6 🔐 -6,120108,840391,470 0.283
3,554,220271,200-630 🔐 53.6 655 🔐 -9,87044,490189,120 0.164
2,744,490294,480100,080 🔐 39.5 729 🔐 -1,89014,31068,640 0.049
5,619,4501,212,930126,870 🔐 28 816.4 🔐 -54,090106,650291,960 0.088
2,251,260274,56033,750 🔐 21.3 914.35 🔐 -1,7408,40022,380 0.031
2,127,810345,54060,630 🔐 15.7 998.7 🔐 -1,8305,79013,500 0.017
1,467,630224,40033,630 🔐 12.95 1110 🔐 -4,2907,05019,230 0.031
982,110166,98026,790 🔐 10.7 1192.6 🔐 -6006,9606,180 0.042
3,613,9801,276,650-44,940 🔐 9.05 1308 🔐 -14,580236,550125,820 0.185
740,250137,01036,630 🔐 7.95 1362.9 🔐 -4204,3801,170 0.032
613,770161,46044,010 🔐 6.7 1495.8 🔐 -6,7209,90011,100 0.061
765,000163,95068,550 🔐 6.2 1597.1 🔐 -6005,3101,110 0.032
550,53082,74017,850 🔐 5 1648.2 🔐 05,3100 -0.064
1,497,690472,08030,810 🔐 4.6 1784.2 🔐 -2,85051,7806,690 0.11
592,50070,89012,030 🔐 4.55 1845 🔐 -30690390 -0.01
240,60060,3008,670 🔐 2.2 2366 🔐 06000 -0.01
340,20096,900-7,980 🔐 3.25 2026.8 🔐 03000 -0.003
126,12040,470-24,150 🔐 2.9 2180 🔐 0900 -0.002
2,361,6601,333,410-356,280 🔐 2.8 2302.65 🔐 -28,440229,050114,540 0.172
149,19038,610-9,480 🔐 2 2287.65 🔐 02100 -0.005
125,10050,550-6,870 🔐 2.05 2366.8 🔐 03600 -0.007
114,09042,510-12,210 🔐 1.5 2680 🔐 0300 -0.001
138,90054,480-38,910 🔐 1.65 5249.35 🔐 000 -0
865,950390,36025,470 🔐 1.3 2737 🔐 011,01090 -0.028
28,08015,810-7,050 🔐 1.15 3420.45 🔐 03000 -0.019
63,6909,8701,920 🔐 1.25 2552.3 🔐 0300 -0.003
44,49019,500-3,150 🔐 1.1 3050 🔐 0300 -0.002
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.