BANKNIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

BANKNIFTY 52716.25 107.15 *Data as on 2026-04-07

Nifty Bank Option chain analysis for expiry 28-Apr-2026. Strike prices without any Open Interest are ommited in below table. This is an end of the day report and not the live market data. Visit the offical NSE option chain page to see the live data.

Calls				Puts
Builtup	Call Price	Call OI	Strike	Puts OI	Put Price	Builtup	PCR
-	9863.7 +98.85	1	43000	1460 +1443	60.8 +60.75	Buying	1460
-	-	-	43500	3252 +894	72 -22.4	Writing	-
Buying	8867.2 +98.65	374 +3	44000	12249 -1229	85.8 -24.2	Long Covering	32.75
-	8368.95 +98.5	34	44500	599 +73	100.85 -28	Writing	17.62
Buying	7899.45 +80.45	880 +78	45000	7698 -972	120.6 -26.65	Long Covering	8.75
-	7372.85 +98.1	31	45500	1498 +486	141.35 -31.65	Writing	48.32
-	6974.7 +97.75	16	45900	-	-	-	-
Short Covering	7088.3 +138.3	290 -8	46000	8685 +847	169.85 -32.25	Writing	29.95
-	-	-	46100	1	1.45 -0.7	-	-
-	-	-	46200	1	1.7 -0.8	-	-
-	-	-	46300	1	2 -0.9	-	-
-	6477.65 +97.15	7	46400	1	2.3 -1.05	-	0.14
Buying	6425.6 +144.25	63 +1	46500	5233 +64	199.25 -37.65	Writing	83.06
-	6279.1 +96.85	12	46600	-	-	-	-
-	6179.95 +96.65	11	46700	-	-	-	-
-	6080.8 +96.45	1	46800	-	-	-	-
-	5981.75 +96.2	6	46900	-	-	-	-
Writing	6058.4 -56.15	316 +85	47000	9802 +437	236.7 -38.6	Writing	31.02
-	5783.95 +95.75	22	47100	972 -24	248.55 -32.7	Long Covering	44.18
Buying	5389.55 +94.4	23 +1	47500	1632 +517	280.6 -38.4	Writing	70.96
-	5095.35 +93.2	26	47800	204 +86	310.05 -42.05	Writing	7.85
-	4997.6 +92.65	20	47900	-	-	-	-
Writing	5174 -33.95	1575 +64	48000	14529 +276	329.6 -40.15	Writing	9.22
-	4802.85 +91.55	29	48100	-	-	-	-
Long Covering	4705.85 -384.1	26 -6	48200	92 +56	355.7 +33.75	Buying	3.54
-	4609.15 +90.35	34	48300	204 +194	359.85 +12.15	Buying	6
-	4512.7 +89.65	1	48400	286 +40	375.65 -44.8	Writing	286
Buying	4715 +387.3	118 +1	48500	3229 -141	388.45 -45.3	Long Covering	27.36
-	4320.85 +88.15	32	48600	86 +74	399.05 -31.8	Writing	2.69
-	4225.45 +87.3	67	48700	246 +24	411.2 -48.65	Writing	3.67
-	4130.5 +86.45	32	48800	449 -58	429.5 -44.5	Long Covering	14.03
-	4035.95 +85.55	30	48900	354 -62	440.25 -44.35	Long Covering	11.8
Writing	4304.95 -78.15	836 +31	49000	11217 +519	452.7 -46.4	Writing	13.42
-	3848.3 +83.6	38	49100	564 -45	469.45 -44.75	Long Covering	14.84
-	3755.2 +82.5	82	49200	661 +334	481.05 -48.35	Writing	8.06
-	3662.7 +81.4	184	49300	458 +74	493.8 -51.95	Writing	2.49
-	3570.8 -538.7	112	49400	273 +35	515.15 -47.2	Writing	2.44
Writing	3880 -102.3	815 +1	49500	3671 +179	532.85 -47.2	Writing	4.5
-	3388.9 +77.8	154	49600	923 -44	551.1 -43.85	Long Covering	5.99
Short Covering	3299 +76.5	162 -1	49700	454 -55	571.95 -38.2	Long Covering	2.8
Buying	3209.8 +75.15	219 +1	49800	720 -61	579.3 -54.6	Long Covering	3.29
Long Covering	3121.4 -362.65	299 -4	49900	568 -44	604.3 -48.25	Long Covering	1.9
Writing	3499.9 -32.95	7175 +161	50000	20237 +1442	622.05 -49.7	Writing	2.82
Long Covering	3349.65 -172.4	1039 -64	50100	2295 -16	639.75 -51.35	Long Covering	2.21
Long Covering	3285.65 -75.15	1948 -10	50200	2218 -139	659.55 -52.65	Long Covering	1.14
Long Covering	3219.85 -113.7	864 -59	50300	997 -36	686.65 -44.55	Long Covering	1.15
Long Covering	3177.3 -116.65	966 -17	50400	1716 +118	707.75 -44.95	Writing	1.78
Long Covering	3092 -72.65	3465 -348	50500	6648 +878	726.05 -48.75	Writing	1.92
Long Covering	3058.6 -29.5	682 -49	50600	1053	751.6 -43.95	-	1.54
Long Covering	2898.3 -124.45	571 -7	50700	813 -91	771.9 -46.4	Long Covering	1.42
Long Covering	2860.7 -53.3	705 -39	50800	1091 +78	796.35 -48.05	Writing	1.55
Writing	2775.45 -62.55	682 +1	50900	1113 -239	818.8 -52.5	Long Covering	1.63
Long Covering	2709.15 -54.75	7178 -280	51000	16684 -709	840.7 -61.35	Long Covering	2.32
Long Covering	2599.8 -146	471 -25	51100	737 -103	872.75 -47.75	Long Covering	1.56
Long Covering	2570.35 -65.15	1435 -20	51200	1820 -47	894.95 -58.45	Long Covering	1.27
Long Covering	2466.85 -19.75	1319 -299	51300	1586 -170	917.45 -61.4	Long Covering	1.2
Writing	2427.05 -68.85	827 +36	51400	2004 +61	950.1 -57.6	Writing	2.42
Long Covering	2339.75 -73.45	5878 -338	51500	6417 -92	976.35 -53.65	Long Covering	1.09
Long Covering	2268.8 -72.1	1023 -327	51600	2078 +98	1015.3 -45.9	Writing	2.03
Long Covering	2204.1 -80.75	943 -165	51700	1845 -235	1037.25 -54.6	Long Covering	1.96
Long Covering	2139 -55.7	964 -71	51800	1739 +63	1070.75 -56.95	Writing	1.8
Writing	2076.3 -63.65	610 +16	51900	1099 -30	1100.45 -66.35	Long Covering	1.8
Long Covering	2007.3 -69.55	14907 -1140	52000	20048 +404	1133.5 -62.4	Writing	1.34
Writing	1941.6 -73.2	754 +55	52100	1189 +133	1170.45 -54.7	Writing	1.58
Long Covering	1879.65 -70.9	989 -274	52200	1349 -58	1202.5 -65.6	Long Covering	1.36
Long Covering	1812.9 -56.7	1328 -471	52300	1532 -519	1237.45 -69.7	Long Covering	1.15
Writing	1753.75 -53.6	1539 +465	52400	1375 +230	1275.8 -68.95	Writing	0.89
Writing	1690.95 -61.9	7821 +652	52500	7343 +278	1312.15 -65.45	Writing	0.94
Writing	1629.1 -89.2	2189 +314	52600	1241 +1	1354.45 -58.1	Writing	0.57
Writing	1575.45 -82	3064 +1423	52700	3375 +1822	1393.15 -62.9	Writing	1.1
Writing	1514.4 -76.55	1450 +75	52800	1388 +63	1431.3 -64.25	Writing	0.96
Writing	1455.75 -74.9	1620 +333	52900	1044 +330	1468.2 -58.95	Writing	0.64
Writing	1399.4 -73.25	20478 +1499	53000	12438 +316	1513 -54.9	Writing	0.61
Long Covering	1338.55 -83.8	1010 -222	53100	876 +427	1544.6 -62.7	Writing	0.87
Writing	1284 -84.45	1053 +38	53200	454 -16	1602.75 -46.95	Long Covering	0.43
Writing	1233.65 -76.8	861 +140	53300	427 -3	1653.45 -43.4	Long Covering	0.5
Writing	1180.65 -78.3	833 +21	53400	656 -23	1688.15 -53.85	Long Covering	0.79
Long Covering	1130.7 -75.5	7215 -105	53500	4520 -211	1746.75 -44.2	Long Covering	0.63
Writing	1081.25 -76.35	769 +68	53600	488 +5	1800.95 -36.25	Writing	0.63
Writing	1030.75 -76.95	1140 +81	53700	611 -46	1854.45 -42.6	Long Covering	0.54
Writing	983.8 -78	1653 +394	53800	525 +36	1893.5 -51.55	Writing	0.32
Writing	942.65 -65.7	846 +73	53900	448 +36	1936.95 -60.6	Writing	0.53
Writing	893.5 -65.45	20423 +176	54000	10836 +238	2007.6 -35.05	Writing	0.53
Long Covering	849.6 -68.6	796 -79	54100	431 -8	2064.05 -39.15	Long Covering	0.54
Long Covering	808.5 -67.65	930 -440	54200	561 -9	2114.4 +225.65	Short Covering	0.6
Writing	769.9 -75.4	1682 +458	54300	474 +49	2163.8 -43.35	Writing	0.28
Writing	731.55 -62.5	780 +113	54400	630	1941.6 -378.65	-	0.81
Writing	690.3 -65.65	7348 +89	54500	4374 +114	2290.65 -66.35	Writing	0.6
Writing	645.25 -69.9	945 +111	54600	661 +76	2364.65 -24.7	Writing	0.7
Writing	617.55 -57.95	570 +56	54700	409 +179	2438.75 -70.15	Writing	0.72
Writing	578.05 -66.05	958 +203	54800	287 +4	2491.05 +2.05	Buying	0.3
Writing	549.55 -60.85	765 +26	54900	329 -1	2320.1 -236.25	Long Covering	0.43
Long Covering	518.85 -50.45	23999 -67	55000	9875 -69	2608.55 -40.5	Long Covering	0.41
Long Covering	488.75 -53.3	1009 -26	55100	78	2479.3 -95.4	-	0.08
Long Covering	454.05 -61.55	727 -66	55200	156 +1	2560.4 -95.85	Writing	0.21
Writing	431.5 -54	1147 +446	55300	103 -1	2642.55 -96.15	Long Covering	0.09
Writing	401.95 -52.2	909 +339	55400	173	2725.6 -96.5	-	0.19
Writing	378.65 -48.8	6550 +240	55500	2496	2967.2 -88.6	-	0.38
Long Covering	353.65 -48.95	613 -9	55600	264	2894.45 -121.1	-	0.43
Writing	332.7 -42.85	662 +40	55700	149	2980.15 -97.3	-	0.23
Writing	309.65 -46.55	992 +55	55800	90 +2	3152.8 -11.4	Writing	0.09
Writing	290.5 -39.25	643 +126	55900	100	3153.95 -97.7	-	0.16
Writing	265.5 -40.6	17507 +2405	56000	5210 +98	3345.25 -8.4	Writing	0.3
Long Covering	251.8 -35.8	1003 -148	56100	82	3330.75 -97.95	-	0.08
Long Covering	233.05 -35.1	681 -6	56200	89	3420.15 -98.05	-	0.13
Writing	218.4 -34.15	793 +28	56300	73	3510.25 -98.1	-	0.09
Writing	202.3 -32.1	431 +67	56400	67	3600.9 -98.2	-	0.16
Long Covering	185.95 -31.9	6344 -268	56500	930 -9	3752.35 -11.6	Long Covering	0.15
Writing	174.35 -29.75	586 +115	56600	267	3784 -98.2	-	0.46
Writing	161.75 -24	535 +87	56700	87	3876.3 -98.25	-	0.16
Writing	150.2 -28.1	668 +138	56800	132 +2	3969.15 -98.25	Writing	0.2
Writing	140.35 -24.45	575 +17	56900	77 +1	4062.45 -98.2	Writing	0.13
Long Covering	129.55 -24.25	13567 -328	57000	6613 +44	4161 -108.15	Writing	0.49
Writing	120.2 -24.15	552 +31	57100	48	4250.35 -98.15	-	0.09
Writing	111.2 -22	669 +143	57200	67 +1	4344.9 -98.1	Writing	0.1
Writing	103.05 -21.9	367 +60	57300	33	4439.85 -98	-	0.09
Writing	96.3 -19.15	564 +60	57400	37 -1	4535.1 -64.9	Long Covering	0.07
Long Covering	89.35 -18.25	6513 -701	57500	4517 -2	4610.25 -101.3	Long Covering	0.69
Writing	85 -15.65	458 +27	57600	55 -1	4754 -70.45	Long Covering	0.12
Writing	79.1 -15.05	628 +29	57700	72	4822.8 -97.75	-	0.11
Long Covering	73 -14.9	632 -9	57800	93	4919.25 -97.7	-	0.15
Writing	66.85 -15.4	535 +31	57900	66	5015.95 -97.6	-	0.12
Writing	61.65 -14.95	26043 +9877	58000	16253 +984	5065.05 -60.8	Writing	0.62
Writing	59.4 -12.55	556 +54	58100	72	5210.05 -97.45	-	0.13
Writing	55.1 -11.75	530 +90	58200	90	5307.4 -97.35	-	0.17
Long Covering	52.1 -9.35	558 -23	58300	81	5404.95 -97.3	-	0.15
Long Covering	49.3 -10.4	433 -29	58400	79	5502.7 -97.15	-	0.18
Writing	46.15 -9.3	4540 +351	58500	1990 -4	5547.4 -7.6	Long Covering	0.44
Writing	43.85 -6.85	525 +90	58600	61	5698.6 -97	-	0.12
Writing	41.05 -8.4	536 +20	58700	40	5796.8 -96.9	-	0.07
Buying	38.6 +24.6	456 +138	58800	320 -3	5895.1 -96.85	Long Covering	0.7
Long Covering	36.05 -6.55	439 -11	58900	85 +1	5993.5 -96.75	Writing	0.19
Long Covering	33.3 -5.6	20731 -1085	59000	16871 -135	6059 -99.35	Long Covering	0.81
Writing	33.45 -4.2	471 +92	59100	35	6190.65 -96.6	-	0.07
Writing	30.9 -6.4	544 +269	59200	32	6289.4 -96.5	-	0.06
Long Covering	29.95 -3.6	278 -5	59300	61	6388.2 -211.8	-	0.22
Writing	28.15 -3.65	358 +168	59400	38 -25	6487.05 -12.95	Long Covering	0.11
Long Covering	26.3 -4.05	3696 -434	59500	1591 -12	6500 -231.8	Long Covering	0.43
Long Covering	25.3 -4.35	177 -12	59600	160	6685.05 -35.75	-	0.9
Writing	23.45 -2.55	251 +1	59700	76	6784.15 -96.2	-	0.3
Long Covering	23.7 -1.9	217 -32	59800	78	6883.25 -17.75	-	0.36
Writing	22.4 -3.55	538 +72	59900	52 -1	6950 -128.55	Long Covering	0.1
Long Covering	21.95 -1.25	42413 -3672	60000	14411 -92	7051.7 -63.9	Long Covering	0.34
Writing	20.5 -2.4	488 +27	60100	63 -1	7100 -176.95	Long Covering	0.13
Long Covering	19.55 -2.1	294 -2	60200	83	7280.25 -95.95	-	0.28
Writing	19.6 -1.7	245 +19	60300	73	7379.6 -95.9	-	0.3
Long Covering	18.4 -1.75	199 -127	60400	44	7479 -95.8	-	0.22
Writing	17.6 -1.7	2456 +362	60500	714 -54	7576 +126	Short Covering	0.29
Long Covering	16.65 -1.7	359 -21	60600	55	7677.85 -95.7	-	0.15
Writing	1.65 -15.5	305 +14	60700	43	7777.3 -95.7	-	0.14
-	16.6 -0.4	296	60800	38	7876.75 -95.65	-	0.13
Writing	16.4 -0.45	246 +6	60900	14	7976.25 -95.6	-	0.06
Long Covering	15.05 -0.6	13013 -434	61000	7357 -26	8075.75 +35.55	Short Covering	0.57
Long Covering	14.6 -0.95	336 -20	61100	22	8175.3 -95.55	-	0.07
Long Covering	14.7 -1.75	340 -4	61200	50	8274.85 -95.5	-	0.15
Long Covering	13.45 -1.1	386 -3	61300	50	8374.4 -95.45	-	0.13
Long Covering	13.65 -1.5	97 -9	61400	31	8473.95 -95.45	-	0.32
Long Covering	13.1 -0.5	2923 -86	61500	968 +1	8556.7 -66.1	Writing	0.33
Long Covering	0.6 -12.3	76 -3	61600	14	8673.1 -95.4	-	0.18
Buying	13.05 +0.95	118 +1	61700	10	8772.7 -95.35	-	0.08
Long Covering	11.55 -1.45	325 -5	61800	25	8872.3 -95.3	-	0.08
Short Covering	12.3 +0.5	89 -3	61900	13	8971.9 -95.3	-	0.15
Long Covering	11.55 -0.4	8543 -123	62000	2818 +34	9063.35 -103.4	Writing	0.33
Long Covering	0.3 -11.45	54 -8	62100	30	9171.15 -95.2	-	0.56
Long Covering	11.05 -0.2	172 -34	62200	13	9270.75 -95.2	-	0.08
Writing	10.8 -0.1	72 +10	62300	8	9370.4 -95.15	-	0.11
Long Covering	10.5 -0.6	39 -17	62400	7	9470 -95.15	-	0.18
Long Covering	10.55 -0.3	1007 -49	62500	316	9569.65 -95.1	-	0.31
Long Covering	9.9 -0.1	31 -4	62600	5	9669.3 -95.1	-	0.16
Short Covering	9.9 +9.7	31 -9	62700	8	9768.9 -95.1	-	0.26
Long Covering	9.45 -0.75	79 -9	62800	2	9868.55 -95.05	-	0.03
-	8.9 -1.5	16	62900	18	9968.2 -95.05	-	1.13
Writing	9.25 -0.55	4743 +1038	63000	409 -17	10067.85 -95	Long Covering	0.09
-	0.1	13	63100	2	10167.5 -95	-	0.15
Short Covering	8.6 +8.5	31 -13	63200	2	10267.15 -94.95	-	0.06
-	9 +0.2	24	63300	3	10366.8 -94.95	-	0.13
-	0.05 -8.8	36	63400	7	10466.45 -94.9	-	0.19
Long Covering	8.9 -0.15	537 -36	63500	26	10566.1 -94.9	-	0.05
-	0.05	24 +14	63600	11	10665.75 -94.85	-	0.46
-	0.05	15	63700	20	10765.4 -94.85	-	1.33
-	0.05	25	63800	4	10865.05 -94.85	-	0.16
Long Covering	0.05 -8.7	36 -4	63900	4	10964.7 -94.8	-	0.11
Writing	8.2 -0.35	2827 +121	64000	213	11064.35 +14.35	-	0.08
-	0.05 -8	12	64100	4	11164 -94.8	-	0.33
-	0.05	68	64200	2	11263.65 -94.75	-	0.03
-	0.05	24 -5	64300	2	11363.3 -94.75	-	0.08
-	0.05	10	64400	3	11462.95 -94.75	-	0.3
Long Covering	7.4 -0.1	354 -36	64500	3	11562.6 -94.7	-	0.01
-	0.05	15	64600	2	11662.25 -94.7	-	0.13
-	0.05	9	64700	2	11761.95 -94.65	-	0.22
-	0.05	15	64800	2	11861.6 -94.65	-	0.13
-	0.05 -6.75	13	64900	1	11961.25 -94.6	-	0.08
Long Covering	6.5 -0.75	5309 -176	65000	1899 +56	12060.9 +84.6	Buying	0.36
-	0 -0.05	6	65100	1	12160.55 -94.6	-	0.17
-	0 -0.05	10	65200	1	12260.2 -94.6	-	0.1
-	0	9	65300	1	12359.85 -94.55	-	0.11
-	0	17	65400	1	12459.5 -94.55	-	0.06
Writing	6.5 -0.2	206 +19	65500	1	12559.2 -94.5	-	0
Short Covering	5.7 +5.7	17 -2	65600	1	12658.85 -94.5	-	0.06
-	0 -7.2	39	65700	1	12758.5 -94.45	-	0.03
-	0 -7.4	7	65800	2	12858.15 -94.45	-	0.29
-	0 -7.2	9	65900	1	12957.8 -94.45	-	0.11
Writing	5.85 -0.25	975 +437	66000	225	13057.45 +25.45	-	0.23
-	0 -6.85	10	66100	2	13157.1 -94.4	-	0.2
-	0	22 +13	66200	1	13256.8 -94.35	-	0.05
Buying	5.8 +5.8	9 +1	66300	1	13356.45 -94.35	-	0.11
-	0	10 +3	66400	2	13456.1 -94.35	-	0.2
Buying	5.55 +5.55	136 +78	66500	1	13555.75 -94.3	-	0.01
Long Covering	5.3 -1.05	14 -4	66600	1	13655.4 -94.3	-	0.07
Writing	5.05 -0.45	1048 +728	67000	5	14054.05 -94.2	-	0
Long Covering	4.85 -0.7	249 -23	67500	1	14552.3 -94.15	-	0
Writing	4.35 -0.7	1360 +57	68000	-	-	-	-
Writing	4.2 -0.8	507 +30	68500	-	-	-	-
Writing	4.15 -0.65	4566 +359	69000	-	-	-	-
		403589	Total	347118			0.86

Option chain displays all the contracts of a given derivative in a single table. This is incredibly valuable for "Options Trading" since it displays where the rest of the market players find support and resistance. This table could be used by both the "Option Writer" and the "Option Buyer" to increase their trading odds.

Check the list of all F&O stocks.

How to read the above option chain table?

Data we are showing in above table is not the live data but is end of the day data. It displayes Open Interest along with the increase or decrease in OI from the previous trading day. Price column shows the settlement price of the options. PCR column has the value of Put Call Ratio. And builtup show an estimated idea according to activity based on the below table as suggested by many market experts. Still we want to remind you that these are just ideas and not any type of guarantee of the momentum.

Calls:

OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

OI increasing & Option Price Increasing = Put Buying (Bearish trend)
OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)