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 » 2026-10-27)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
-000 🔐 0 0.05 🔐 -50,160133,8602,595,120 0
-000 🔐 0 0.05 🔐 -6,720169,7802,200,020 0
-000 🔐 0 0.05 🔐 69,120266,5802,501,900 0
2,1002,10060 🔐 2673.1 0.05 🔐 60,9401,851,74011,089,680 881.781
-000 🔐 0 0.05 🔐 -52,000181,6803,032,920 0
-000 🔐 0 0.05 🔐 7,580164,5003,096,660 0
-000 🔐 0 0.05 🔐 159,460399,1804,146,440 0
-000 🔐 0 0.05 🔐 65,680213,4404,451,900 0
-000 🔐 0 0.05 🔐 531,9602,318,94033,177,660 0
-000 🔐 0 0.05 🔐 47,920279,8006,739,880 0
1,3001,2601,260 🔐 2002.25 0.05 🔐 -42,880593,18011,797,460 470.778
540160160 🔐 1856.25 0.05 🔐 11,700580,78014,878,000 3629.875
3,560260260 🔐 1749.65 0.05 🔐 189,660616,30018,266,940 2370.385
15,5201,980-580 🔐 1649.65 0.05 🔐 203,0201,931,42051,724,940 975.465
10,7401,9201,920 🔐 1551.65 0.05 🔐 209,060628,56016,844,520 327.375
7,080840840 🔐 1450.2 0.05 🔐 368,980851,56024,261,980 1013.762
8,2001,2801,260 🔐 1351.75 0.05 🔐 240,220934,52026,944,420 730.094
16,1002,2801,160 🔐 1250.35 0.05 🔐 -218,440678,10032,033,360 297.412
87,48012,2203,180 🔐 1153.15 0.05 🔐 315,4202,354,18085,329,020 192.65
26,9604,4803,640 🔐 1050.85 0.05 🔐 -286,980706,14040,321,800 157.621
41,8608,5407,100 🔐 951.75 0.05 🔐 -185,740809,06035,712,480 94.738
48,1606,7804,760 🔐 853.6 0.05 🔐 -106,380764,18034,686,420 112.711
62,5607,8202,200 🔐 751.95 0.05 🔐 -582,060641,34032,881,460 82.013
264,22026,6808,920 🔐 652.1 0.05 🔐 191,9802,069,92063,804,180 77.583
186,82020,8007,120 🔐 552.85 0.05 🔐 -137,040897,46042,020,600 43.147
338,00027,12015,040 🔐 452.3 0.05 🔐 137,0801,136,82059,519,360 41.918
1,224,72059,42024,060 🔐 353.45 0.05 🔐 583,8201,663,82085,026,220 28.001
1,592,680122,84089,520 🔐 252.85 0.05 🔐 711,1801,718,900124,848,380 13.993
8,971,600313,400114,940 🔐 152.7 0.05 🔐 594,1403,523,820275,280,460 11.244
13,087,560736,540560,520 🔐 53 0.05 🔐 3,254,5204,535,720182,658,800 6.158
61,143,1806,463,6006,121,700 🔐 0.05 47.1 🔐 174,6401,892,340258,059,520 0.293
48,386,0402,068,9401,374,600 🔐 0.1 146.85 🔐 -166,5201,290,220284,843,540 0.624
72,000,6402,202,4401,391,640 🔐 0.05 246.45 🔐 -98,6801,464,100344,197,900 0.665
166,236,9404,444,3202,572,160 🔐 0.05 347 🔐 160,3401,596,660545,034,020 0.359
232,596,3804,169,0402,971,560 🔐 0.05 447.1 🔐 462,5201,047,700402,940,300 0.251
348,127,0204,544,3603,510,440 🔐 0.05 547.1 🔐 452,800747,160307,036,680 0.164
409,991,9804,469,1002,766,000 🔐 0.05 647.9 🔐 269,460553,060213,555,380 0.124
324,662,0202,824,5001,544,600 🔐 0.05 747.1 🔐 168,880371,34097,886,000 0.131
429,119,8203,919,340424,460 🔐 0.05 847.5 🔐 -192,880276,78072,031,860 0.071
202,406,0201,557,880311,300 🔐 0.05 948.45 🔐 36,420169,02015,739,580 0.108
172,795,5601,499,080-696,200 🔐 0.05 1048.3 🔐 -78,300111,7208,991,880 0.075
126,923,1601,455,500152,440 🔐 0.05 1145.4 🔐 -46,44059,3002,981,260 0.041
91,647,3001,206,080241,000 🔐 0.05 1250.05 🔐 -23,84076,6601,083,860 0.064
100,631,6202,018,420-767,960 🔐 0.05 1349.3 🔐 -49,140116,5001,635,020 0.058
45,199,020875,780-337,700 🔐 0.05 1446.25 🔐 -1,90046,280218,940 0.053
34,364,940956,120-245,580 🔐 0.05 1549.95 🔐 6,32048,080231,000 0.05
32,866,4001,152,560-149,600 🔐 0.05 1650.45 🔐 -4,30026,900123,860 0.023
26,722,160748,900-208,140 🔐 0.05 1750 🔐 -2,22024,66045,660 0.033
62,550,9002,531,340-62,640 🔐 0.05 1848.05 🔐 -12,600114,180160,280 0.045
22,428,2401,083,680148,040 🔐 0.05 1950.9 🔐 -2,34017,12021,800 0.016
23,169,000815,380100,840 🔐 0.05 2051.2 🔐 -1,08010,00014,040 0.012
21,589,620720,080-37,760 🔐 0.05 2151.3 🔐 -1,4605,62011,300 0.008
26,566,760571,380-211,920 🔐 0.05 2250.75 🔐 -4805,1202,460 0.009
53,879,2601,860,200-593,040 🔐 0.05 2351.75 🔐 -11,08023,38055,100 0.013
19,828,540620,300259,580 🔐 0.05 2451.9 🔐 -7803,1803,580 0.005
15,083,240426,72068,920 🔐 0.05 2515.7 🔐 -2003,4002,640 0.008
14,083,220830,780397,000 🔐 0.05 2643.95 🔐 -1003,9802,240 0.005
10,561,060464,740121,240 🔐 0.05 2686.1 🔐 02,620340 -0.006
37,194,5602,354,100103,520 🔐 0.05 2852.7 🔐 9,22025,30031,940 0.011
8,480,800506,660211,780 🔐 0.05 2962.85 🔐 -4805,6406,420 0.011
6,808,560499,180251,060 🔐 0.05 2332.5 🔐 -4402,060620 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.