BANKNIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

BANKNIFTY 61043.35 -3.95 *Data as on 2026-02-25

Nifty Bank Option chain analysis for expiry 30-Mar-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
-	-	-	46500	212 +211	10.35 +10.3	Buying	-
Long Covering	13281.45 -11.15	137 -1	48000	65 +65	12 +11.95	Buying	0.47
-	11788.9 -11.35	88	49500	43 +43	11 +10.95	Buying	0.49
Writing	10296.3 -3.3	2454 +4	51000	4186 +789	12 -4.8	Writing	1.71
-	9798.8 -11.7	193	51500	309 +275	13.5 -4.15	Writing	1.6
Writing	9289.5 -32.35	1722 +10	52000	2417 +104	14.3 -5.3	Writing	1.4
-	8803.8 -11.8	13	52500	367 +33	16.35 -4.5	Writing	28.23
Long Covering	8297.4 -32	475 -1	53000	1877 +76	17.4 -4.2	Writing	3.95
-	7808.85 -35	23	53500	414 +212	19.8 -3.05	Writing	18
-	7709.4 -12.05	1	53600	-	-	-	-
-	7609.95 -12.05	1	53700	-	-	-	-
-	7510.45 -12.1	1	53800	5	0.25 -0.05	-	5
-	7411 -12.1	1	53900	-	-	-	-
-	7311.55 -38.6	1041	54000	4427 +190	24 -1.7	Writing	4.25
-	7212.15 -12.15	1	54100	11	0.45 -0.1	-	11
-	7112.7 -12.2	2	54200	15	0.5 -0.15	-	7.5
-	7013.3 -12.25	35	54300	22	0.6 -0.15	-	0.63
-	6913.9 -12.3	1	54400	17	0.75 -0.15	-	17
-	6814.55 -12.3	315	54500	2220 +992	27.55 -2.5	Writing	7.05
-	6715.2 -12.35	1	54600	15	1 -0.2	-	15
-	6615.85 -12.4	3	54700	19	1.2 -0.25	-	6.33
-	6516.6 -12.4	2	54800	32	1.4 -0.25	-	16
-	6417.3 -12.5	1	54900	121 +85	32.25 +30.3	Buying	121
Writing	6319.5 -91.2	3317 +24	55000	9489 +1214	34.5 -3.8	Writing	2.86
-	6218.9 -12.6	3	55100	79 +1	2.25 -0.35	Writing	26.33
-	6119.75 -12.65	2	55200	48	2.6 -0.45	-	24
-	6020.7 -12.7	2	55300	68	3.05 -0.45	-	34
-	5921.65 -12.8	2	55400	65 +17	39.4 -3.3	Writing	32.5
-	5877.15 +25.55	218	55500	3309 +333	40.45 -6.25	Writing	15.18
-	5723.85 -12.95	2	55600	29	4.7 -0.65	-	14.5
-	5625.05 -13.05	2	55700	54 +29	46.75 +40.6	Buying	27
-	5526.35 -13.15	3	55800	24 -9	45.55 +38.5	Short Covering	8
-	5427.75 -13.25	1	55900	6 -28	49.05 +41	Short Covering	6
Writing	5359.8 -71.95	1801 +229	56000	8504 +1206	50.3 -5.45	Writing	4.72
Writing	5230.9 -13.5	2 +1	56100	113 -66	52.3 -6.35	Long Covering	56.5
-	5132.7 -13.65	2	56200	658 +431	54.2 -6.45	Writing	329
-	5034.65 -13.8	1	56300	105 +16	57.6 +44.15	Buying	105
-	4936.8 -113.2	11	56400	86 +11	59.45 -5.65	Writing	7.82
-	4839.1 -14.1	95	56500	4057 +512	61.45 -7.25	Writing	42.71
-	4741.65 -14.25	5	56600	59 -78	64.7 -6.75	Long Covering	11.8
-	4644.4 -14.45	2	56700	335 +161	69.05 -5.65	Writing	167.5
-	4547.45 -14.6	3	56800	277 +140	70.35 -5.25	Writing	92.33
-	4450.7 -14.85	1	56900	151 -33	73.45 -4.85	Long Covering	151
Long Covering	4426 -17.85	1623 -9	57000	14717 +1706	77.9 -8.05	Writing	9.07
-	4258.2 -15.25	5	57100	169 -4	80 -7.8	Long Covering	33.8
-	4162.45 -15.5	4	57200	330 +42	83.45 -7.15	Writing	82.5
-	4067.1 -15.75	6	57300	261 +36	90.2 -5.65	Writing	43.5
-	3972.15 -16	10	57400	235 +76	93.65 -5.25	Writing	23.5
-	3930.55 -47.8	594	57500	7358 +1063	97.65 -7.5	Writing	12.39
Writing	3783.6 -16.5	15 +1	57600	330 +124	103.4 -6.55	Writing	22
-	3690.05 -16.8	6	57700	1614 +1440	109.4 -5.2	Writing	269
-	3597 -17.1	23	57800	992 +797	114.65 -6.8	Writing	43.13
-	3504.6 -17.35	5	57900	258 +81	119.5 -7.7	Writing	51.6
Writing	3460.05 -65.3	3572 +12	58000	17636 +1877	127.4 -7.55	Writing	4.94
-	3321.6 -107.7	19	58100	203 +27	132.4 -11.1	Writing	10.68
-	3231.1 -18.3	51	58200	175 +36	141.75 -6.65	Writing	3.43
-	3141.35 -18.65	26	58300	255 -3	149.4 -5.3	Long Covering	9.81
-	3052.35 -18.95	22	58400	280 +57	158.2 -5.6	Writing	12.73
Long Covering	2998.35 -48.7	1764 -7	58500	11055 +965	165.4 -7.95	Writing	6.27
-	2876.85 -19.6	77	58600	511 +346	177 -4.3	Writing	6.64
-	2790.4 -19.95	49	58700	671 +242	185.5 -7.65	Writing	13.69
-	2704.9 -20.3	130	58800	1257 +608	196.3 -6.15	Writing	9.67
-	2620.4 -20.6	42	58900	625 +245	208.95 -6.25	Writing	14.88
Writing	2567.4 -72.25	2873 +61	59000	15834 +392	219.95 -8.85	Writing	5.51
Writing	2454.45 -98.55	192 +1	59100	424 +176	232.65 -7.7	Writing	2.21
Buying	2400 +5.3	100 +6	59200	686 +227	247.6 -8.1	Writing	6.86
-	2293 -21.8	71	59300	792 +453	262.05 -5.35	Writing	11.15
Writing	2214 -183.65	91 +7	59400	2169 +1724	278.05 -6.1	Writing	23.84
Writing	2156.95 -53	1411 +78	59500	9762 +926	293.45 -5.1	Writing	6.92
Writing	2087.4 -40.55	84 +1	59600	675 +369	312.25 -3.4	Writing	8.04
Writing	1984.65 -22.85	78 +13	59700	1223 +67	330.7 -5.6	Writing	15.68
Writing	1910.8 -95.75	292 +33	59800	1257 +575	350.4 -5.3	Writing	4.3
Writing	1832.45 -87.45	194 +28	59900	1470 +719	368.5 -5.65	Writing	7.58
Writing	1755.5 -57.2	7050 +267	60000	34126 +4754	390.95 -4.55	Writing	4.84
Writing	1682.2 -73.15	411 +110	60100	914 +418	416.25 -4.45	Writing	2.22
Writing	1597.95 -72.15	297 +37	60200	1424 +119	439.85 -7.3	Writing	4.79
Writing	1534.4 -49.65	305 +62	60300	1897 +404	465.85 -0.75	Writing	6.22
Writing	1449.25 -81.35	288 +64	60400	1510 +626	493.1 -4.4	Writing	5.24
Writing	1391.5 -66.65	4642 +120	60500	12803 +2678	519.55 -4.5	Writing	2.76
Writing	1319.6 -70.5	505 +69	60600	4482 +2928	553 -0.95	Writing	8.88
Writing	1253.4 -67.25	2416 +12	60700	3956 +1137	583.85 -1.1	Writing	1.64
Writing	1184.35 -64.35	1417 +527	60800	4615 +1993	614.75 -7.1	Writing	3.26
Writing	1124.65 -67.1	2300 +1193	60900	2581 +835	651 +0.15	Buying	1.12
Writing	1060.5 -54.6	46316 +1134	61000	53243 +2425	685.75 +4	Buying	1.15
Writing	1003.1 -59.75	5775 +1899	61100	3914 -168	727.45 +2.45	Short Covering	0.68
Writing	943.95 -65.1	8430 +4443	61200	4946 +1584	763.85 -0.7	Writing	0.59
Writing	885.6 -60.95	6139 +2708	61300	4004 +839	806.3 +1.35	Buying	0.65
Writing	831.15 -58.3	3616 +1823	61400	1309 +365	851.5 -1.05	Writing	0.36
Writing	777.25 -51.4	17591 +3126	61500	12121 +448	899.05 -3.2	Writing	0.69
Writing	723.45 -60.55	6028 +4466	61600	2601 +1950	948.3 -1.2	Writing	0.43
Writing	678.85 -74.6	1971 +954	61700	554 +201	1004.4 +9.6	Buying	0.28
Writing	634 -58.7	3237 +1723	61800	1828 +441	1055.5 -4.75	Writing	0.56
Writing	588.65 -56.8	3419 +2943	61900	381 +134	1107.65 +14.5	Buying	0.11
Writing	545.85 -46.6	16949 +2463	62000	5860 +271	1166.55 +14.95	Buying	0.35
Writing	507.15 -58.5	1076 +620	62100	212 +109	1227.15 +8.95	Buying	0.2
Writing	469.5 -44.85	1592 +918	62200	149 +88	1294.2 +54.45	Buying	0.09
Writing	433.05 -46.8	1970 +761	62300	190 +29	1354.5 +31.35	Buying	0.1
Writing	400.85 -42.95	2465 +1993	62400	129 +74	1422.75 +30.35	Buying	0.05
Writing	367.95 -39.45	9406 +2608	62500	1201 +168	1488.2 +24.6	Buying	0.13
Writing	338.8 -39.15	1039 +660	62600	49 +22	1718.2 -5.7	Writing	0.05
Writing	311.2 -39.55	1161 +717	62700	66 +37	1621.4 -172.65	Writing	0.06
Writing	285.7 -36.4	2013 +1222	62800	27 +11	1688.65 -176.85	Writing	0.01
Writing	262.1 -27.5	1247 +677	62900	56 +19	1757.9 -180.35	Writing	0.04
Writing	240.05 -29.55	16647 +3826	63000	2728 +817	1864.6 +38.6	Buying	0.16
Writing	219.2 -26.45	1437 +837	63100	20 +9	2084.5 -3.1	Writing	0.01
Writing	199.85 -28.35	1182 +258	63200	16 +5	2161.55 -2.6	Writing	0.01
Writing	179.95 -29.85	947 +561	63300	20 +9	2239.8 +200	Buying	0.02
Writing	165.5 -26.3	700 +612	63400	26 +10	2319.15 -1.5	Writing	0.04
Writing	150.45 -20.05	9556 +2213	63500	102 +9	2265.6 +44.15	Buying	0.01
Writing	138.05 -19.65	631 +520	63600	56 +49	2481.2 -0.4	Writing	0.09
Writing	124.1 -20.5	808 +637	63700	10 +2	2563.75 +0.15	Buying	0.01
Writing	113.85 -18.15	757 +394	63800	7	2647.35 +0.75	-	0.01
Writing	104.45 -16.15	512 +186	63900	1	2731.85 +1.25	-	0
Writing	94.75 -15.8	12663 +3018	64000	619 +8	2695.55 +59.45	Buying	0.05
Writing	86.8 -12.5	1586 +718	64100	-	-	-	-
Writing	80.5 -82.65	1768 +1768	64200	-	-	-	-
Writing	73.1 -77.9	158 +158	64300	-	-	-	-
Writing	66.85 -9.9	238 +190	64400	2	3167.1 +3.85	-	0.01
Writing	60.05 -11.4	7980 +2545	64500	20 -1	3256.45 +4.35	Short Covering	0
Writing	56.35 -9.95	377 +150	64600	-	-	-	-
Writing	52.05 -10.95	741 +495	64700	-	-	-	-
Writing	47.85 -9.35	516 +287	64800	-	-	-	-
Writing	44.35 -8.2	270 +139	64900	-	-	-	-
Writing	41.8 -8.4	13993 +1911	65000	2164 +277	3614.7 +51.2	Buying	0.15
Writing	38.1 -8.25	222 +117	65100	1	3805.65 +7.05	-	0
Writing	35.45 -8.5	338 +73	65200	1	3899.05 +7.45	-	0
Writing	30.65 -9.3	161 +101	65400	1	4087.2 +8.2	-	0.01
Writing	28.8 -6.7	3038 +1528	65500	11	4181.9 +8.6	-	0
Writing	27.3 -23.25	171 +170	65600	-	-	-	-
Writing	24.2 -8	460 +415	65800	-	-	-	-
Writing	23.3 -10.85	204 +133	65900	-	-	-	-
Writing	21.55 -6.35	6770 +1119	66000	1995 +15	4616.75 +77.3	Buying	0.29
Writing	18.75 -10.05	29 +29	66200	-	-	-	-
Writing	19 -7.25	81 +51	66300	-	-	-	-
Writing	17.05 -6.25	1373 +225	66500	5 +1	5145.7 +11.35	Buying	0
Writing	14 -5.55	6176 +1077	67000	912 +2	5588.75 +114.75	Buying	0.15
-	12.3 -5.55	1408	67500	77	6128.25 +12.95	-	0.05
Writing	10.95 -3.05	1514 +338	68000	555 +4	6565 +60.15	Buying	0.37
Writing	9.9 -2.7	568 +292	68500	1	7118.85 +13.8	-	0
Writing	8.3 -1.8	2771 +676	69000	208	7550 +95	-	0.08
		285237	Total	308240			1.08

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)