BANKNIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

BANKNIFTY 59578.8 128.3 *Data as on 2026-01-13

Nifty Bank Option chain analysis for expiry 27-Jan-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
Buying	9684.15 +9.2	5298 +5298	50000	4540 +4540	4.85 -0.8	Writing	0.86
-	9185.2 +120.7	11	50500	472 +472	5.7 -0.35	Writing	42.91
Buying	8742 +71.2	700 +700	51000	955 +955	5.4 -0.55	Writing	1.36
-	8187.35 +120.6	18	51500	107 +107	5.9 -0.65	Writing	5.94
Buying	7700 +132.1	766 +766	52000	3857 +3857	6.55 +0.05	Buying	5.04
-	7189.45 +120.4	39	52500	369 +369	6.85 -0.8	Writing	9.46
-	-	-	52600	131 +131	7 -1.75	Writing	-
-	-	-	52700	22 +22	7.05 +7	Buying	-
-	-	-	52800	96 +96	7.75 -0.2	Writing	-
-	-	-	52900	280 +280	7.3 -1.15	Writing	-
Buying	6690.5 +120.35	1018 +1018	53000	3782 +3782	8.6 -0.9	Writing	3.72
-	-	-	53100	113 +113	8.4 -0.2	Writing	-
-	-	-	53200	44 +44	8.25 -1.05	Writing	-
-	-	-	53300	29 +29	8.85 -1.2	Writing	-
-	-	-	53400	29 +29	8.45 -1.45	Writing	-
-	6191.55 +120.25	23	53500	914 +914	9.05 -1.55	Writing	39.74
-	6091.75 +120.25	1	53600	23 +23	8.8 -1.1	Writing	23
-	5991.95 +120.2	17	53700	29 +29	9.3 -1.95	Writing	1.71
-	5892.2 +120.2	3	53800	33 +33	9.5 -2.7	Writing	11
-	-	-	53900	35 +35	0.05 -11.2	Writing	-
Writing	5692.6 -0.7	1565 +1565	54000	4200 +4200	10.1 -1.95	Writing	2.68
-	5592.8 +120.1	1	54100	276 +276	10.15 -2.1	Writing	276
-	-	-	54200	156 +156	10.55 -1.8	Writing	-
-	-	-	54300	142 +142	11 -3.6	Writing	-
-	5293.5 +120.1	142	54400	464 +464	10.75 -2.8	Writing	3.27
-	5193.7 +120	288	54500	2538 +2538	11.45 -2.6	Writing	8.81
-	5093.95 +120	1	54600	284 +284	11.25 -2.45	Writing	284
-	4994.15 +119.95	1	54700	209 +209	11.6 -2.85	Writing	209
-	-	-	54800	148 +148	12 -3.4	Writing	-
-	4794.65 +119.8	1	54900	421 +421	12.9 -2.7	Writing	421
Buying	4728.9 +22.55	1798 +1798	55000	10560 +10560	13.55 -3.25	Writing	5.87
-	4595.2 +119.65	2	55100	312 +312	13.35 -5.25	Writing	156
-	4495.5 +119.6	3	55200	788 +788	14.5 -2.25	Writing	262.67
-	4395.85 +119.5	1	55300	661 +661	14.6 -3.7	Writing	661
-	4296.2 +119.35	11	55400	496 +496	15.15 -3.75	Writing	45.09
Writing	4196.6 -52.7	599 +599	55500	5329 +5329	15.55 -4.6	Writing	8.9
-	4097.05 +119	10	55600	553 +553	16.5 -4.15	Writing	55.3
-	-	-	55700	515 +515	16.3 -5.75	Writing	-
-	3898.1 +118.55	16	55800	717 +717	16.8 -6.35	Writing	44.81
-	3798.75 +118.25	2	55900	715 +715	18.25 -6	Writing	357.5
Buying	3746.6 +18.5	3238 +3238	56000	13399 +13399	18.55 -6.25	Writing	4.14
-	-	-	56100	436 +436	19.85 -6.3	Writing	-
-	3501.4 +117.05	9	56200	701 +701	20.65 -6.25	Writing	77.89
-	3402.6 +116.55	4	56300	442 +442	21.25 -7.4	Writing	110.5
-	3303.95 +115.95	7	56400	641 +641	22.6 -7	Writing	91.57
Writing	3205.55 -38.3	742 +742	56500	8128 +8128	23.15 -8.65	Writing	10.95
-	3107.45 +114.5	2	56600	561 +561	24.65 -9.3	Writing	280.5
-	3009.65 +113.65	1	56700	876 +876	26.85 -9.25	Writing	876
-	2912.2 +112.7	1	56800	1580 +1580	28 -10.25	Writing	1580
-	2815.15 +111.6	16	56900	924 +924	29.7 -11.45	Writing	57.75
Buying	2791.45 +38.45	1935 +1935	57000	17161 +17161	31.85 -12.1	Writing	8.87
-	2622.5 +109.05	5	57100	899 +899	33.6 -12.55	Writing	179.8
-	2527.05 +107.6	10	57200	1564 +1564	36.2 -13.2	Writing	156.4
Buying	2432.3 +106.05	35 +35	57300	1215 +1215	38.8 -14.6	Writing	34.71
-	2338.25 +104.3	10	57400	1526 +1526	42.5 -15.45	Writing	152.6
Buying	2304.45 +29.55	925 +925	57500	16570 +16570	46.7 -15.75	Writing	17.91
-	2152.8 +100.4	150	57600	2061 +2061	51.3 -15.8	Writing	13.74
Buying	2061.6 +98.25	16 +16	57700	2560 +2560	55.9 -17.6	Writing	160
Buying	2033.8 +158.3	17 +17	57800	2767 +2767	61.45 -18.7	Writing	162.76
-	1882.55 +93.5	42	57900	2311 +2311	68.45 -20.4	Writing	55.02
Buying	1829.45 +12.55	2855 +2855	58000	25609 +25609	75.8 -22.75	Writing	8.97
Writing	1733.45 -0.6	131 +131	58100	5076 +5076	84.8 -23.05	Writing	38.75
Buying	1632.3 +93.4	157 +157	58200	2971 +2971	94 -26.65	Writing	18.92
Writing	1540.7 -19.6	136 +136	58300	2424 +2424	104.9 -28.65	Writing	17.82
Writing	1460.95 -14.7	280 +280	58400	2802 +2802	117.55 -29.45	Writing	10.01
Writing	1374 -7	2587 +2587	58500	19656 +19656	131.3 -31.8	Writing	7.6
Writing	1300.45 -7.9	639 +639	58600	2848 +2848	147.9 -32.95	Writing	4.46
Writing	1213.55 -2.65	680 +680	58700	3564 +3564	165.65 -32.75	Writing	5.24
Writing	1135.05 -6.75	977 +977	58800	4774 +4774	185.3 -35.85	Writing	4.89
Writing	1063.45 -7.75	1283 +1283	58900	5650 +5650	206.6 -37.1	Writing	4.4
Writing	986.2 -5.1	11132 +11132	59000	33596 +33596	230.6 -39.1	Writing	3.02
Writing	908.3 -12.05	1489 +1489	59100	5482 +5482	257.25 -40.05	Writing	3.68
Writing	843.3 -8.6	2521 +2521	59200	7953 +7953	284.9 -43.45	Writing	3.15
Writing	775.45 -11.65	2718 +2718	59300	9069 +9069	316.8 -44.9	Writing	3.34
Writing	712.55 -8.45	3841 +3841	59400	7088 +7088	350.6 -48.2	Writing	1.85
Writing	646.15 -11.5	53906 +53906	59500	62808 +62808	387.6 -48.2	Writing	1.17
Writing	589.55 -15	7927 +7927	59600	7131 +7131	430.5 -46.8	Writing	0.9
Writing	532.65 -15.5	9339 +9339	59700	7166 +7166	476.45 -48.2	Writing	0.77
Writing	482.1 -16.4	9025 +9025	59800	6117 +6117	523.25 -47.55	Writing	0.68
Writing	433.35 -16.35	7241 +7241	59900	2809 +2809	574.15 -48.8	Writing	0.39
Writing	389.6 -16	53024 +53024	60000	26028 +26028	627.6 -52.05	Writing	0.49
Writing	347.15 -17.9	7222 +7222	60100	1870 +1870	684.85 -43.25	Writing	0.26
Writing	309.6 -16.6	9321 +9321	60200	2488 +2488	749.6 -48.95	Writing	0.27
Writing	275.05 -14.9	9493 +9493	60300	1618 +1618	814.05 -47.85	Writing	0.17
Writing	243 -14.95	5180 +5180	60400	1544 +1544	880.7 -61.5	Writing	0.3
Writing	212.65 -16.85	20837 +20837	60500	5772 +5772	954.25 -43.65	Writing	0.28
Writing	190.2 -12.65	3321 +3321	60600	1828 +1828	1022.9 -40	Writing	0.55
Writing	163.5 -15.55	4766 +4766	60700	998 +998	1107.8 -16.35	Writing	0.21
Writing	144.4 -13.3	5069 +5069	60800	666 +666	1187.5 -14.45	Writing	0.13
Writing	125.9 -13.65	3404 +3404	60900	1188 +1188	1269.7 -37.95	Writing	0.35
Writing	110.85 -12	26119 +26119	61000	4312 +4312	1353.6 -37.6	Writing	0.17
Writing	96.3 -11.9	2585 +2585	61100	221 +221	1542.9 -112.5	Writing	0.09
Writing	85.8 -9.9	3862 +3862	61200	204 +204	1537.6 -24.65	Writing	0.05
Writing	74.35 -10.05	2915 +2915	61300	207 +207	1620.2 -22.95	Writing	0.07
Writing	65.45 -8.75	2711 +2711	61400	75 +75	1796.1 -115.3	Writing	0.03
Writing	58.05 -7.8	16241 +16241	61500	716 +716	1783.35 -59.25	Writing	0.04
Writing	51.15 -7.2	2440 +2440	61600	50	1971.95 -116.6	-	0.02
Writing	45.6 -6.5	2573 +2573	61700	35	1968 -210.8	-	0.01
Writing	41.2 -4.95	2386 +2386	61800	56	2152.45 -117.6	-	0.02
Writing	37.8 -4.25	1622 +1622	61900	48 +48	2244.25 -117.95	Writing	0.03
Writing	34.65 -4	24403 +24403	62000	3002 +3002	2262.35 -33.65	Writing	0.12
Writing	31.35 -3.3	1599 +1599	62100	-	-	-	-
Writing	27.8 -3.95	1059 +1059	62200	2	2524.75 -118.7	-	0
Writing	26.1 -3.05	1265 +1265	62300	1	2619.7 -118.85	-	0
Writing	24.4 -2.5	1452 +1452	62400	-	-	-	-
Writing	22.25 -1.8	13972 +13972	62500	303 +303	2752.7 +2.7	Buying	0.02
Writing	21.3 -1.9	1067 +1067	62600	-	-	-	-
Writing	20.25 -1.45	962 +962	62700	2	3004.9 -119.15	-	0
Writing	19.2 -1.45	846 +846	62800	-	-	-	-
Writing	17.95 -1.3	632 +632	62900	-	-	-	-
Writing	17.5 -1.05	24645 +24645	63000	1745 +1745	3297.95 +30.8	Buying	0.07
Writing	16.2 -1.05	822 +822	63100	15	3396.25 -119.15	-	0.02
Writing	15.75 -0.35	765 +765	63200	-	-	-	-
Writing	15.2 -0.4	317 +317	63300	-	-	-	-
Writing	14.35 -0.7	482 +482	63400	-	-	-	-
Writing	14.1 -0.35	10575 +10575	63500	62	3791.25 -119.05	-	0.01
Writing	13.4 -0.25	342 +342	63600	-	-	-	-
Writing	12.8 -0.9	171 +171	63700	-	-	-	-
Buying	12.55 +0.1	388 +388	63800	-	-	-	-
Writing	11.45 -0.9	236 +236	63900	-	-	-	-
Writing	11.7 -0.4	7326 +7326	64000	413 +413	4238.95 -17.8	Writing	0.06
Writing	11.05 -0.65	348 +348	64100	-	-	-	-
Writing	10.4 -0.5	169 +169	64200	1	4486.85 -118.8	-	0.01
-	10.6	212 +212	64300	-	-	-	-
Writing	10.05 -0.3	161 +161	64400	-	-	-	-
Writing	9.55 -0.45	2541 +2541	64500	19	4785.8 -118.65	-	0.01
Writing	9.15 -1.7	97 +97	64600	1	4885.45 -118.7	-	0.01
Writing	9.05 -0.7	227 +227	64700	-	-	-	-
Writing	8.95 -0.65	136 +136	64800	-	-	-	-
Writing	7.9 -0.4	142 +142	64900	-	-	-	-
Writing	7.4 -0.75	14431 +14431	65000	2346 +2346	5249.75 +4.85	Buying	0.16
-	7.75 +7.6	19	65200	-	-	-	-
Writing	6.25 -0.85	2136 +2136	65500	47	5783.2 -118.5	-	0.02
Writing	4.95 -0.55	5096 +5096	66000	-	-	-	-
Buying	4.9 +0.25	1872 +1872	66500	-	-	-	-
Buying	4.75 +0.45	2915 +2915	67000	529 +529	7200.7 -16	Writing	0.18
Buying	4.6 +0.25	8090 +8090	67500	101	7778.95 -118.15	-	0.01
		455373	Total	404772			0.89

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)