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 » 2026-08-25)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
3009,660-20 🔐 3260.8 8.05 🔐 147,480362,2602,076,900 37.501
-000 🔐 0 8.75 🔐 25,40030,340272,600 0
-000 🔐 0 8.9 🔐 7,66011,900145,660 0
-000 🔐 0 9.65 🔐 10,70030,760190,860 0
-000 🔐 0 10.1 🔐 7,86016,780118,520 0
9806,64060 🔐 2746 10.9 🔐 111,260471,5002,248,900 71.009
-000 🔐 0 11.5 🔐 10,06021,540282,600 0
-000 🔐 0 12.45 🔐 49,46059,280412,780 0
-000 🔐 0 13.05 🔐 25,66040,460338,060 0
202020 🔐 2364.5 14.25 🔐 66,98081,660531,000 4083
1,1803,040820 🔐 2245 15 🔐 259,760501,8602,723,240 165.086
-000 🔐 0 17.25 🔐 121,000138,820584,260 0
-000 🔐 0 19 🔐 36,08063,460516,680 0
404040 🔐 1972.15 21.2 🔐 26,32084,320628,280 2108
840760740 🔐 1868.4 23.8 🔐 25,98050,980637,220 67.079
11,86011,5604,160 🔐 1742.05 27.35 🔐 116,600446,1002,847,860 38.59
3,0201,9001,760 🔐 1656.65 31.4 🔐 110,500133,520936,700 70.274
3,0801,7401,280 🔐 1572.1 35.6 🔐 128,960180,0401,146,180 103.471
3,1401,6001,080 🔐 1480.2 41.4 🔐 52,10091,4801,011,640 57.175
1,8202,700400 🔐 1373.4 47.9 🔐 154,240183,9601,330,040 68.133
30,56034,660460 🔐 1255 56.85 🔐 94,240269,0403,003,620 7.762
10,4404,0201,140 🔐 1180 66.25 🔐 160,300185,2401,791,340 46.08
8,6807,020740 🔐 1080 78.7 🔐 99,980155,1601,825,720 22.103
29,98011,1804,000 🔐 1000 93 🔐 63,240132,8002,144,340 11.878
71,14028,7604,420 🔐 911.95 109.55 🔐 90,200136,3801,690,640 4.742
574,560202,16015,340 🔐 829.7 129.95 🔐 143,820573,3006,534,260 2.836
204,34024,12013,360 🔐 750.15 150.5 🔐 76,640118,7802,490,640 4.925
491,92042,24018,280 🔐 679.2 176.5 🔐 125,380186,9603,528,400 4.426
898,64050,28030,640 🔐 606.5 205.6 🔐 216,540289,8204,837,200 5.764
2,342,76095,94036,100 🔐 541.95 238.6 🔐 254,440409,8206,792,240 4.272
11,204,080603,400166,680 🔐 476.55 275.2 🔐 404,600917,78018,134,700 1.521
10,900,460785,120661,400 🔐 418.5 315.45 🔐 454,980571,98016,062,600 0.729
8,961,620698,480614,180 🔐 367 363.9 🔐 370,520418,76010,090,840 0.6
6,124,280289,640210,500 🔐 318.4 413.95 🔐 128,720175,1206,182,880 0.605
4,677,800192,840151,120 🔐 271.9 467.45 🔐 78,88095,6802,947,900 0.496
8,816,260605,560250,560 🔐 230.7 525.5 🔐 84,300313,0403,043,680 0.517
2,929,180210,120180,780 🔐 195 590 🔐 18,72032,960540,280 0.157
2,733,220163,800116,260 🔐 163.55 660 🔐 10,14020,420385,540 0.125
2,325,780128,80078,220 🔐 135.7 732 🔐 6,30022,660193,480 0.176
2,099,80090,14051,060 🔐 112.75 805.6 🔐 4,6809,12084,720 0.101
5,676,940508,100186,340 🔐 93.5 889.75 🔐 14,86063,400319,880 0.125
2,635,160143,04088,860 🔐 75.85 971.95 🔐 5,4009,44029,620 0.066
1,891,200108,32050,360 🔐 62.1 1035 🔐 2,08010,44024,560 0.096
1,719,740122,18077,380 🔐 50.1 1150.25 🔐 2,7009,40012,120 0.077
1,682,280194,920164,800 🔐 41.1 1223.85 🔐 2,7806,1609,280 0.032
4,212,460550,840246,600 🔐 33.9 1323.9 🔐 1,08051,88031,040 0.094
1,101,320134,36091,180 🔐 27.55 1425.7 🔐 9803,3402,700 0.025
1,307,680109,72025,720 🔐 22.85 1519.2 🔐 3802,5202,260 0.023
1,095,540141,46090,820 🔐 18.7 1591.05 🔐 5801,4201,760 0.01
811,44081,26045,960 🔐 16.15 1687.7 🔐 2001,040660 0.013
1,912,420417,180178,200 🔐 13.8 1805.85 🔐 26016,7808,320 0.04
445,76072,90041,920 🔐 12.1 1882.45 🔐 40920400 0.013
429,98085,58058,860 🔐 10.85 1958.15 🔐 601,080880 0.013
407,06033,7809,580 🔐 9.45 2064.4 🔐 0700380 -0.021
331,58028,6409,040 🔐 8.4 2161.1 🔐 -1001,020700 0.036
3,162,140518,120144,520 🔐 7.75 2298 🔐 88019,3403,120 0.037
298,32036,40012,640 🔐 7.05 2347.15 🔐 -4032060 0.009
507,740110,70016,640 🔐 6.4 2465 🔐 180400420 0.004
222,76031,78018,720 🔐 6.1 0 🔐 000 -0
219,16025,92014,100 🔐 5.4 0 🔐 000 -0
1,369,900239,320102,400 🔐 4.95 0 🔐 000 -0
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.