ebook Munafa Stock Market Course + Intraday & FNO calls  

       

FINNIFTY Call Put options [FINNIFTY target price] #FINNIFTY_TargetPrice

FINNIFTY Call Put options target price & charts for

FINNIFTY - Share trades in NSE

Lot size for NIFTY FINANCIAL SERVICES FINNIFTY is 60

  FINNIFTY Most Active Call Put Options If you want a more indepth option chain analysis of , then click here

 

Available expiries for FINNIFTY

FINNIFTY Expiry as on: 27 Jan, 2026. View: 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026

FINNIFTY SPOT Price: as on 08 Jan, 2026

(FINNIFTY) target & price

FINNIFTY Target Price
Target down: 0
Target down: 0
Target down: 0
Target down: 0
Target down: 0
Target down: 0
Target down: 0

Date Close Open High Low Volume
FINNIFTY Call Put options [FINNIFTY target price] #FINNIFTY_TargetPrice

Maximum CALL writing has been for strikes: 28200 28000 28300 These will serve as resistance

Maximum PUT writing has been for strikes: 28000 28200 27600 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 27650 27000 26150 27200

Put to Call Ratio (PCR) has decreased for strikes: 27700 27850 27750 27500

FINNIFTY options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20263490.000%4.0015.79%0.92
Wed 07 Jan, 20263490.000%2.6035.71%0.79
Tue 06 Jan, 20263490.000%3.0075%0.58
Mon 05 Jan, 20263490.000%2.600%0.33
Fri 02 Jan, 20263490.000%2.500%0.33
Thu 01 Jan, 20263490.000%2.500%0.33
Wed 31 Dec, 20253490.000%2.500%0.33
Tue 30 Dec, 20253490.00-2.500%0.33
Mon 29 Dec, 20253856.30-6.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20263393.90-6.000%-
Wed 07 Jan, 20263393.90-6.000%-
Tue 06 Jan, 20263393.90-6.00--
Mon 05 Jan, 20263393.90-69.55--
Fri 02 Jan, 20263393.90-69.55--
Thu 01 Jan, 20263393.90-69.55--
Wed 31 Dec, 20253393.90-69.55--
Tue 30 Dec, 20253393.90-69.55--
Mon 29 Dec, 20253393.90-69.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20263035.60-5.00100%-
Wed 07 Jan, 20263035.60-5.650%-
Tue 06 Jan, 20263035.60-5.650%-
Mon 05 Jan, 20263035.60-5.650%-
Fri 02 Jan, 20263035.60-5.650%-
Thu 01 Jan, 20263035.60-5.650%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262947.95-4.900%-
Wed 07 Jan, 20262947.95-3.60-9.09%-
Tue 06 Jan, 20262947.95-4.05-40.54%-
Mon 05 Jan, 20262947.95-4.7568.18%-
Fri 02 Jan, 20262947.95-5.00633.33%-
Thu 01 Jan, 20262947.95-11.700%-
Wed 31 Dec, 20252947.95-11.700%-
Tue 30 Dec, 20252947.95-11.700%-
Mon 29 Dec, 20252947.95-11.70200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262861.20-11.000%-
Wed 07 Jan, 20262861.20-11.000%-
Tue 06 Jan, 20262861.20-11.000%-
Mon 05 Jan, 20262861.20-11.000%-
Fri 02 Jan, 20262861.20-11.000%-
Thu 01 Jan, 20262861.20-11.000%-
Wed 31 Dec, 20252861.20-11.000%-
Tue 30 Dec, 20252861.20-11.000%-
Mon 29 Dec, 20252861.20-11.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262775.40-140.45--
Wed 07 Jan, 20262775.40-140.45--
Tue 06 Jan, 20262775.40-140.45--
Mon 05 Jan, 20262775.40-140.45--
Fri 02 Jan, 20262775.40-140.45--
Thu 01 Jan, 20262775.40-140.45--
Wed 31 Dec, 20252775.40-140.45--
Tue 30 Dec, 20252775.40-140.45--
Mon 29 Dec, 20252775.40-140.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262690.50-6.2025%-
Wed 07 Jan, 20262690.50-5.000%-
Tue 06 Jan, 20262690.50-5.500%-
Mon 05 Jan, 20262690.50-5.500%-
Fri 02 Jan, 20262690.50-5.5033.33%-
Thu 01 Jan, 20262690.50-7.7020%-
Wed 31 Dec, 20252690.50-8.00--
Tue 30 Dec, 20252690.50-154.10--
Mon 29 Dec, 20252690.50-154.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262606.65-6.7066.67%-
Wed 07 Jan, 20262606.65-5.600%-
Tue 06 Jan, 20262606.65-5.600%-
Mon 05 Jan, 20262606.65-5.600%-
Fri 02 Jan, 20262606.65-5.600%-
Thu 01 Jan, 20262606.65-8.800%-
Wed 31 Dec, 20252606.65-8.80500%-
Tue 30 Dec, 20252606.65-13.40--
Mon 29 Dec, 20252606.65-168.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262523.85-7.008.62%-
Wed 07 Jan, 20262523.85-4.551.75%-
Tue 06 Jan, 20262523.85-5.80-3.39%-
Mon 05 Jan, 20262523.85-6.557.27%-
Fri 02 Jan, 20262523.85-6.80243.75%-
Thu 01 Jan, 20262523.85-8.6077.78%-
Wed 31 Dec, 20252523.85-7.5063.64%-
Tue 30 Dec, 20252523.85-14.951000%-
Mon 29 Dec, 20252523.85-55.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262442.10-7.507.69%-
Wed 07 Jan, 20262442.10-6.800%-
Tue 06 Jan, 20262442.10-6.800%-
Mon 05 Jan, 20262442.10-6.800%-
Fri 02 Jan, 20262442.10-6.801200%-
Thu 01 Jan, 20262442.10-8.50--
Wed 31 Dec, 20252442.10-8.25--
Tue 30 Dec, 20252442.10-201.15--
Mon 29 Dec, 20252442.10-201.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262361.55-7.7080%-
Wed 07 Jan, 20262361.55-6.050%-
Tue 06 Jan, 20262361.55-6.05--
Mon 05 Jan, 20262361.55-219.05--
Fri 02 Jan, 20262361.55-219.05--
Thu 01 Jan, 20262361.55-219.05--
Wed 31 Dec, 20252361.55-219.05--
Tue 30 Dec, 20252361.55-219.05--
Mon 29 Dec, 20252361.55-219.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262282.10-9.80-3.03%-
Wed 07 Jan, 20262282.10-5.453.13%-
Tue 06 Jan, 20262282.10-7.306.67%-
Mon 05 Jan, 20262282.10-7.60-1.64%-
Fri 02 Jan, 20262282.10-9.3515.09%-
Thu 01 Jan, 20262282.10-10.45-5.36%-
Wed 31 Dec, 20252282.10-11.8033.33%-
Tue 30 Dec, 20252282.10-16.60-4.55%-
Mon 29 Dec, 20252282.10-18.6076%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262203.90-9.00-6.25%-
Wed 07 Jan, 20262203.90-7.756.67%-
Tue 06 Jan, 20262203.90-8.0050%-
Mon 05 Jan, 20262203.90-8.550%-
Fri 02 Jan, 20262203.90-10.500%-
Thu 01 Jan, 20262203.90-11.5025%-
Wed 31 Dec, 20252203.90-14.00--
Tue 30 Dec, 20252203.90-258.40--
Mon 29 Dec, 20252203.90-258.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261540.000%10.155.96%17.77
Wed 07 Jan, 20261540.000%8.452.35%16.77
Tue 06 Jan, 20261540.000%9.2526.04%16.38
Mon 05 Jan, 20261540.000%10.6517.36%13
Fri 02 Jan, 20261540.000%11.7067.44%11.08
Thu 01 Jan, 20261540.000%14.3024.64%6.62
Wed 31 Dec, 20251540.000%17.0597.14%5.31
Tue 30 Dec, 20251540.00-22.100%2.69
Mon 29 Dec, 20252127.00-22.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261719.90-10.650%-
Wed 07 Jan, 20261719.90-9.7013.33%-
Tue 06 Jan, 20261719.90-9.8025%-
Mon 05 Jan, 20261719.90-11.00140%-
Fri 02 Jan, 20261719.90-12.40--
Thu 01 Jan, 20261719.90-302.85--
Wed 31 Dec, 20251719.90-302.85--
Tue 30 Dec, 20252051.35-302.85--
Mon 29 Dec, 20252051.35-302.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261727.400%10.7028.57%4.5
Wed 07 Jan, 20261727.400%9.50-3.5
Tue 06 Jan, 20261727.400%80.55--
Mon 05 Jan, 20261727.400%80.55--
Fri 02 Jan, 20261727.400%80.55--
Thu 01 Jan, 20261727.400%80.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261977.05-11.10-32.61%-
Wed 07 Jan, 20261977.05-10.052.22%-
Tue 06 Jan, 20261977.05-10.90200%-
Mon 05 Jan, 20261977.05-13.000%-
Fri 02 Jan, 20261977.05-14.5036.36%-
Thu 01 Jan, 20261977.05-18.30--
Wed 31 Dec, 20251977.05-327.00--
Tue 30 Dec, 20251977.05-327.00--
Mon 29 Dec, 20251977.05-327.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261348.05-13.75-40%-
Wed 07 Jan, 20261348.05-10.103.45%-
Tue 06 Jan, 20261348.05-11.0020.83%-
Mon 05 Jan, 20261348.05-14.3514.29%-
Fri 02 Jan, 20261348.05-13.20110%-
Thu 01 Jan, 20261348.05-20.0025%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261905.05-14.200%-
Wed 07 Jan, 20261905.05-10.800%-
Tue 06 Jan, 20261905.05-12.001100%-
Mon 05 Jan, 20261905.05-15.45--
Fri 02 Jan, 20261905.05-353.50--
Thu 01 Jan, 20261905.05-353.50--
Wed 31 Dec, 20251905.05-353.50--
Tue 30 Dec, 20251905.05-353.50--
Mon 29 Dec, 20251905.05-353.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261265.10-15.95-57.14%-
Wed 07 Jan, 20261265.10-12.0040%-
Tue 06 Jan, 20261265.10-13.40--
Mon 05 Jan, 20261265.10-111.70--
Fri 02 Jan, 20261265.10-111.70--
Thu 01 Jan, 20261265.10-111.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261833.35-17.00-15.63%-
Wed 07 Jan, 20261833.35-12.4016.36%-
Tue 06 Jan, 20261833.35-13.750%-
Mon 05 Jan, 20261833.35-17.20-3.51%-
Fri 02 Jan, 20261833.35-17.2078.13%-
Thu 01 Jan, 20261833.35-25.90100%-
Wed 31 Dec, 20251833.35-29.45-11.11%-
Tue 30 Dec, 20251833.35-53.45-5.26%-
Mon 29 Dec, 20251833.35-46.15111.11%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261184.30-18.6040%-
Wed 07 Jan, 20261184.30-13.15100%-
Tue 06 Jan, 20261184.30-16.55--
Mon 05 Jan, 20261184.30-130.40--
Fri 02 Jan, 20261184.30-130.40--
Thu 01 Jan, 20261184.30-130.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261762.15-18.45-5.08%-
Wed 07 Jan, 20261762.15-14.702.6%-
Tue 06 Jan, 20261762.15-16.10-15.42%-
Mon 05 Jan, 20261762.15-19.5537.58%-
Fri 02 Jan, 20261762.15-20.7013.79%-
Thu 01 Jan, 20261762.15-29.4019.83%-
Wed 31 Dec, 20251762.15-36.35-6.2%-
Tue 30 Dec, 20251762.15-56.2027.72%-
Mon 29 Dec, 20251762.15-55.2587.04%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261105.80-151.45--
Wed 07 Jan, 20261105.80-151.45--
Tue 06 Jan, 20261105.80-151.45--
Mon 05 Jan, 20261105.80-151.45--
Fri 02 Jan, 20261105.80-151.45--
Thu 01 Jan, 20261105.80-151.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261693.55-23.6566.67%-
Wed 07 Jan, 20261693.55-17.70200%-
Tue 06 Jan, 20261693.55-19.95--
Mon 05 Jan, 20261693.55-437.50--
Fri 02 Jan, 20261693.55-437.50--
Thu 01 Jan, 20261693.55-437.50--
Wed 31 Dec, 20251693.55-437.50--
Tue 30 Dec, 20251693.55-437.50--
Mon 29 Dec, 20251693.55-437.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261029.75-175.00--
Wed 07 Jan, 20261029.75-175.00--
Tue 06 Jan, 20261029.75-175.00--
Mon 05 Jan, 20261029.75-175.00--
Fri 02 Jan, 20261029.75-175.00--
Thu 01 Jan, 20261029.75-175.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261357.000%468.90--
Wed 07 Jan, 20261357.000%468.90--
Tue 06 Jan, 20261357.000%468.90--
Mon 05 Jan, 20261357.000%468.90--
Fri 02 Jan, 20261357.00-468.90--
Thu 01 Jan, 20261626.50-468.90--
Wed 31 Dec, 20251626.50-468.90--
Tue 30 Dec, 20251626.50-468.90--
Mon 29 Dec, 20251626.50-468.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026956.15-28.2077.78%-
Wed 07 Jan, 2026956.15-20.650%-
Tue 06 Jan, 2026956.15-21.95-43.75%-
Mon 05 Jan, 2026956.15-30.00--
Fri 02 Jan, 2026956.15-200.90--
Thu 01 Jan, 2026956.15-200.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261560.90-31.9030.77%-
Wed 07 Jan, 20261560.90-23.300%-
Tue 06 Jan, 20261560.90-23.30550%-
Mon 05 Jan, 20261560.90-32.55--
Fri 02 Jan, 20261560.90-501.80--
Thu 01 Jan, 20261560.90-501.80--
Wed 31 Dec, 20251560.90-501.80--
Tue 30 Dec, 20251560.90-501.80--
Mon 29 Dec, 20251560.90-501.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026885.45-34.60-18.75%-
Wed 07 Jan, 2026885.45-27.20-5.88%-
Tue 06 Jan, 2026885.45-28.2088.89%-
Mon 05 Jan, 2026885.45-35.60125%-
Fri 02 Jan, 2026885.45-98.80--
Thu 01 Jan, 2026885.45-229.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261100.900%536.25--
Wed 07 Jan, 20261100.90-14.29%536.25--
Tue 06 Jan, 20261011.100%536.25--
Mon 05 Jan, 20261011.1016.67%536.25--
Fri 02 Jan, 2026629.900%536.25--
Thu 01 Jan, 2026629.900%536.25--
Wed 31 Dec, 2025629.900%536.25--
Tue 30 Dec, 2025629.90-536.25--
Mon 29 Dec, 20251496.90-536.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026817.70-31.550%-
Wed 07 Jan, 2026817.70-31.550%-
Tue 06 Jan, 2026817.70-31.55475%-
Mon 05 Jan, 2026817.70-46.0033.33%-
Fri 02 Jan, 2026817.70-45.75--
Thu 01 Jan, 2026817.70-66.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026817.00-0.48%48.6056.43%1.06
Wed 07 Jan, 2026971.25-0.96%34.75-24.73%0.68
Tue 06 Jan, 2026964.000%35.7520.78%0.89
Mon 05 Jan, 2026964.000.48%49.30-26.32%0.74
Fri 02 Jan, 20261029.850.48%48.50-18.36%1
Thu 01 Jan, 2026860.600.49%74.457.56%1.24
Wed 31 Dec, 2025851.30662.96%88.70543.24%1.16
Tue 30 Dec, 2025701.7522.73%122.05131.25%1.37
Mon 29 Dec, 2025679.552100%131.50433.33%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026752.85-296.25--
Wed 07 Jan, 2026752.85-296.25--
Tue 06 Jan, 2026752.85-296.25--
Mon 05 Jan, 2026752.85-296.25--
Fri 02 Jan, 2026752.85-296.25--
Thu 01 Jan, 2026752.85-296.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20261373.55-61.10-5.26%-
Wed 07 Jan, 20261373.55-43.40-15.18%-
Tue 06 Jan, 20261373.55-43.9038.27%-
Mon 05 Jan, 20261373.55-60.85-8.99%-
Fri 02 Jan, 20261373.55-58.3034.85%-
Thu 01 Jan, 20261373.55-88.9034.69%-
Wed 31 Dec, 20251373.55-104.7532.43%-
Tue 30 Dec, 20251373.55-161.45270%-
Mon 29 Dec, 20251373.55-158.65233.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026691.05-334.00--
Wed 07 Jan, 2026691.05-334.00--
Tue 06 Jan, 2026691.05-334.00--
Mon 05 Jan, 2026691.05-334.00--
Fri 02 Jan, 2026691.05-334.00--
Thu 01 Jan, 2026691.05-334.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026658.65-16.67%76.704.44%3.13
Wed 07 Jan, 2026749.70-10%53.500%2.5
Tue 06 Jan, 2026796.200%53.45221.43%2.25
Mon 05 Jan, 2026796.205.26%72.40-0.7
Fri 02 Jan, 2026856.75-9.52%649.15--
Thu 01 Jan, 2026686.95950%649.15--
Wed 31 Dec, 2025604.600%649.15--
Tue 30 Dec, 2025604.60-649.15--
Mon 29 Dec, 20251314.30-649.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026632.35-374.85--
Wed 07 Jan, 2026632.35-374.85--
Tue 06 Jan, 2026632.35-374.85--
Mon 05 Jan, 2026632.35-374.85--
Fri 02 Jan, 2026632.35-374.85--
Thu 01 Jan, 2026632.35-374.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026578.95-20.59%94.95-1.85%3.93
Wed 07 Jan, 2026678.45-5.56%66.70-6.09%3.18
Tue 06 Jan, 2026799.85-10%65.4535.29%3.19
Mon 05 Jan, 2026725.05-16.67%88.55-4.49%2.13
Fri 02 Jan, 2026794.909.09%83.903.49%1.85
Thu 01 Jan, 2026618.00-4.35%127.457.5%1.95
Wed 31 Dec, 2025607.90-6.12%146.7048.15%1.74
Tue 30 Dec, 2025505.55880%203.20134.78%1.1
Mon 29 Dec, 2025478.55-217.702200%4.6
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026576.85-418.90--
Wed 07 Jan, 2026576.85-418.90--
Tue 06 Jan, 2026576.85-418.90--
Mon 05 Jan, 2026576.85-418.90--
Fri 02 Jan, 2026576.85-418.90--
Thu 01 Jan, 2026576.85-418.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026533.554.76%119.054.08%4.64
Wed 07 Jan, 2026719.650%83.60-2%4.67
Tue 06 Jan, 2026719.65-8.7%80.2526.58%4.76
Mon 05 Jan, 2026644.004.55%109.700%3.43
Fri 02 Jan, 2026677.60-12%103.65-9.2%3.59
Thu 01 Jan, 2026548.650%152.058.75%3.48
Wed 31 Dec, 2025537.15-52.83%173.65158.06%3.2
Tue 30 Dec, 2025442.7532.5%233.50210%0.58
Mon 29 Dec, 2025412.65566.67%267.90-0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026674.650%133.353.33%7.75
Wed 07 Jan, 2026674.650%95.0046.34%7.5
Tue 06 Jan, 2026674.650%88.8557.69%5.13
Mon 05 Jan, 2026674.650%102.500%3.25
Fri 02 Jan, 2026670.000%108.0085.71%3.25
Thu 01 Jan, 2026486.90-27.27%164.90-33.33%1.75
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026436.9014.18%147.15-32.43%2.01
Wed 07 Jan, 2026556.15-20.34%103.40-9.98%3.39
Tue 06 Jan, 2026635.951.72%98.70-1.85%3
Mon 05 Jan, 2026562.45-24.02%132.650.37%3.11
Fri 02 Jan, 2026628.50-5.37%124.6518.98%2.35
Thu 01 Jan, 2026471.50-10.04%182.4014.68%1.87
Wed 31 Dec, 2025469.4059.17%206.10216%1.47
Tue 30 Dec, 2025369.7030%283.9558.23%0.74
Mon 29 Dec, 2025352.508.33%296.2054.9%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026526.750%164.25-20.75%5.25
Wed 07 Jan, 2026526.75-11.11%114.550%6.63
Tue 06 Jan, 2026573.000%107.2035.9%5.89
Mon 05 Jan, 2026626.2512.5%142.85-31.58%4.33
Fri 02 Jan, 2026582.00-69.23%136.8516.33%7.13
Thu 01 Jan, 2026435.2530%198.152.08%1.88
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026362.150%181.30-22.03%2.48
Wed 07 Jan, 2026474.450%129.75-35.97%3.17
Tue 06 Jan, 2026565.55-8.92%121.20271.2%4.96
Mon 05 Jan, 2026482.900.64%159.70-8.61%1.22
Fri 02 Jan, 2026540.90-12.85%149.05-12.92%1.34
Thu 01 Jan, 2026409.8030.66%216.4060%1.34
Wed 31 Dec, 2025404.60153.7%242.90650%1.09
Tue 30 Dec, 2025318.8086.21%351.205.26%0.37
Mon 29 Dec, 2025301.4038.1%342.805.56%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026329.4521.43%201.25137.5%7.82
Wed 07 Jan, 2026415.00-6.67%143.00-15.15%4
Tue 06 Jan, 2026535.007.14%133.5032%4.4
Mon 05 Jan, 2026509.5527.27%171.95-3.85%3.57
Fri 02 Jan, 2026511.80-67.65%163.50-29.73%4.73
Thu 01 Jan, 2026377.15183.33%233.5537.04%2.18
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026303.2565.08%222.20-39.07%1.14
Wed 07 Jan, 2026409.65-24.55%160.2042.49%3.09
Tue 06 Jan, 2026484.050.6%146.5519.21%1.63
Mon 05 Jan, 2026359.30-6.74%192.10-11.24%1.38
Fri 02 Jan, 2026473.10-11.44%179.0029.65%1.45
Thu 01 Jan, 2026348.6054.62%255.3054.26%0.99
Wed 31 Dec, 2025345.35664.71%283.25-0.99
Tue 30 Dec, 2025224.3570%869.45--
Mon 29 Dec, 2025255.5066.67%869.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026273.459.68%246.25-39.1%2.79
Wed 07 Jan, 2026378.0524%176.2067.74%5.03
Tue 06 Jan, 2026455.00-13.79%162.0069.09%3.72
Mon 05 Jan, 2026393.5052.63%209.35-3.51%1.9
Fri 02 Jan, 2026437.75-44.12%191.6054.05%3
Thu 01 Jan, 2026320.80183.33%277.8042.31%1.09
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026251.0535.29%268.55-6.69%0.91
Wed 07 Jan, 2026348.5092.45%194.15-24.65%1.32
Tue 06 Jan, 2026418.35-22.63%178.2046.91%3.37
Mon 05 Jan, 2026355.85-19.88%228.7514.62%1.77
Fri 02 Jan, 2026410.9596.55%213.30130.43%1.24
Thu 01 Jan, 2026294.35987.5%300.90736.36%1.06
Wed 31 Dec, 2025294.90-332.55-1.38
Tue 30 Dec, 2025992.50-918.25--
Mon 29 Dec, 2025992.50-918.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026228.6591.04%295.85-13.25%1.02
Wed 07 Jan, 2026317.90123.33%213.30-20.53%2.25
Tue 06 Jan, 2026383.95-26.83%197.0574.31%6.33
Mon 05 Jan, 2026327.5032.26%250.9047.3%2.66
Fri 02 Jan, 2026375.95-231.50516.67%2.39
Thu 01 Jan, 2026346.70-322.909.09%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026205.30-5.12%321.05-21.39%1.02
Wed 07 Jan, 2026288.704.27%234.25-12.62%1.23
Tue 06 Jan, 2026356.006.04%215.8084.75%1.47
Mon 05 Jan, 2026297.5525.59%273.6049.66%0.84
Fri 02 Jan, 2026350.9581.9%252.95645%0.71
Thu 01 Jan, 2026249.75-0.85%349.9053.85%0.17
Wed 31 Dec, 2025249.3011600%393.25-0.11
Tue 30 Dec, 2025198.00-968.80--
Mon 29 Dec, 2025944.55-968.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026179.75-1.74%350.30-17.92%0.77
Wed 07 Jan, 2026263.95-24.84%255.85-29.8%0.92
Tue 06 Jan, 2026330.0518.6%234.80277.5%0.99
Mon 05 Jan, 2026274.90174.47%297.2553.85%0.31
Fri 02 Jan, 2026319.65-273.70550%0.55
Thu 01 Jan, 2026309.95-378.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026163.70-6.65%381.15-21.31%0.89
Wed 07 Jan, 2026236.30-8.57%284.250.38%1.05
Tue 06 Jan, 2026302.1027.07%258.2543.37%0.96
Mon 05 Jan, 2026248.3523.14%323.30181.79%0.85
Fri 02 Jan, 2026296.1557.87%297.95189.29%0.37
Thu 01 Jan, 2026204.2010.6%407.3523.08%0.2
Wed 31 Dec, 2025207.30941.67%445.051416.67%0.18
Tue 30 Dec, 2025166.90-550.950%0.13
Mon 29 Dec, 2025898.20-550.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026140.355%396.50-0.79%1.98
Wed 07 Jan, 2026214.655.26%309.05-2.33%2.1
Tue 06 Jan, 2026276.35338.46%279.10706.25%2.26
Mon 05 Jan, 2026229.0562.5%349.10128.57%1.23
Fri 02 Jan, 2026272.35-320.30-0.88
Thu 01 Jan, 2026276.10-814.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026130.2061.22%436.901.85%0.26
Wed 07 Jan, 2026192.20-4.36%336.05-16.92%0.41
Tue 06 Jan, 2026249.50-10.42%306.30195.45%0.47
Mon 05 Jan, 2026205.85-36.57%376.10-38.03%0.14
Fri 02 Jan, 2026246.7027.7%348.40-0.15
Thu 01 Jan, 2026167.8015.9%1074.70--
Wed 31 Dec, 2025170.15165.85%1074.70--
Tue 30 Dec, 2025122.906.03%1074.70--
Mon 29 Dec, 2025119.85163.64%1074.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026113.1520.83%364.600%0.26
Wed 07 Jan, 2026172.3533.33%364.600%0.31
Tue 06 Jan, 2026222.25-330.70650%0.42
Mon 05 Jan, 2026245.10-430.55--
Fri 02 Jan, 2026245.10-883.50--
Thu 01 Jan, 2026245.10-883.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026102.9522.79%503.552.19%0.22
Wed 07 Jan, 2026153.85-19.36%395.90-19.57%0.26
Tue 06 Jan, 2026205.90550.51%362.407200%0.26
Mon 05 Jan, 2026168.10748.57%464.55250%0.02
Fri 02 Jan, 2026200.55-407.40100%0.06
Thu 01 Jan, 2026810.35-532.90--
Wed 31 Dec, 2025810.35-1130.05--
Tue 30 Dec, 2025810.35-1130.05--
Mon 29 Dec, 2025810.35-1130.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026101.856.58%445.850%0.05
Wed 07 Jan, 2026136.90-0.65%445.8514.29%0.05
Tue 06 Jan, 2026186.05512%372.35250%0.05
Mon 05 Jan, 2026147.75-7.41%492.90-0.08
Fri 02 Jan, 2026182.50-954.70--
Thu 01 Jan, 2026216.80-954.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202678.850.55%575.151.41%0.07
Wed 07 Jan, 2026121.15-5.92%469.105.97%0.06
Tue 06 Jan, 2026168.6038.48%421.25570%0.06
Mon 05 Jan, 2026132.75373.03%491.05233.33%0.01
Fri 02 Jan, 2026164.80173.85%462.10-0.02
Thu 01 Jan, 2026106.70116.67%1187.00--
Wed 31 Dec, 2025110.55-1187.00--
Tue 30 Dec, 2025768.75-1187.00--
Mon 29 Dec, 2025768.75-1187.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202678.054.26%515.500%0.12
Wed 07 Jan, 2026102.4511.9%515.5050%0.13
Tue 06 Jan, 2026146.20425%471.75100%0.1
Mon 05 Jan, 2026116.85-566.60-0.25
Fri 02 Jan, 2026192.35-1029.80--
Thu 01 Jan, 2026192.35-1029.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202660.40-27.07%624.200%0.06
Wed 07 Jan, 202692.95-21.08%542.7064.29%0.04
Tue 06 Jan, 2026132.7551.88%485.9075%0.02
Mon 05 Jan, 2026104.70163.37%486.60-0.02
Fri 02 Jan, 2026131.6091.11%1245.45--
Thu 01 Jan, 202683.8012.5%1245.45--
Wed 31 Dec, 202588.002566.67%1245.45--
Tue 30 Dec, 202562.80200%1245.45--
Mon 29 Dec, 2025211.850%1245.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026168.05-591.100%-
Wed 07 Jan, 2026168.05-591.1020%-
Tue 06 Jan, 2026168.05-507.650%-
Mon 05 Jan, 2026168.05-599.90--
Fri 02 Jan, 2026168.05-1105.05--
Thu 01 Jan, 2026168.05-1105.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202646.75-2.51%780.007.39%0.56
Wed 07 Jan, 202669.80-12.88%622.200%0.51
Tue 06 Jan, 2026104.0062.41%544.100%0.44
Mon 05 Jan, 202680.9023.14%634.200.5%0.72
Fri 02 Jan, 2026104.95895.65%605.000%0.88
Thu 01 Jan, 202665.25-799.000.5%8.78
Wed 31 Dec, 2025690.25-796.40704%-
Tue 30 Dec, 2025690.25-1020.008.7%-
Mon 29 Dec, 2025690.25-979.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202638.405.15%598.600%0.06
Wed 07 Jan, 202655.105.43%598.600%0.06
Tue 06 Jan, 202686.9084%598.6020%0.07
Mon 05 Jan, 202669.1021.95%631.25-0.1
Fri 02 Jan, 202693.30156.25%1183.60--
Thu 01 Jan, 202655.901500%1183.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202634.5050%716.250%0.05
Wed 07 Jan, 202652.15-716.25-50%0.08
Tue 06 Jan, 2026653.30-606.35150%-
Mon 05 Jan, 2026653.30-686.10100%-
Fri 02 Jan, 2026653.30-680.90--
Thu 01 Jan, 2026653.30-1366.95--
Wed 31 Dec, 2025653.30-1366.95--
Tue 30 Dec, 2025653.30-1366.95--
Mon 29 Dec, 2025653.30-1366.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202629.857.97%686.150%0.04
Wed 07 Jan, 202643.95-14.29%686.150%0.04
Tue 06 Jan, 202670.0538.79%686.150%0.04
Mon 05 Jan, 202653.70-1.69%686.15-0.05
Fri 02 Jan, 202671.8526.88%1264.30--
Thu 01 Jan, 202644.80220.69%1264.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202626.20-24.47%1429.95--
Wed 07 Jan, 202638.75-29.32%1429.95--
Tue 06 Jan, 202660.95101.52%1429.95--
Mon 05 Jan, 202646.4094.12%1429.95--
Fri 02 Jan, 202663.60-1429.95--
Thu 01 Jan, 2026617.80-1429.95--
Wed 31 Dec, 2025617.80-1429.95--
Tue 30 Dec, 2025617.80-1429.95--
Mon 29 Dec, 2025617.80-1429.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026111.40-1347.00--
Wed 07 Jan, 2026111.40-1347.00--
Tue 06 Jan, 2026111.40-1347.00--
Mon 05 Jan, 2026111.40-1347.00--
Fri 02 Jan, 2026111.40-1347.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202618.05-13.95%1494.40--
Wed 07 Jan, 202629.900%1494.40--
Tue 06 Jan, 202646.45104.76%1494.40--
Mon 05 Jan, 202635.55-1494.40--
Fri 02 Jan, 2026583.75-1494.40--
Thu 01 Jan, 2026583.75-1494.40--
Wed 31 Dec, 2025583.75-1494.40--
Tue 30 Dec, 2025583.75-1494.40--
Mon 29 Dec, 2025583.75-1494.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202625.050%1431.60--
Wed 07 Jan, 202625.05270.59%1431.60--
Tue 06 Jan, 202639.75-26.09%1431.60--
Mon 05 Jan, 202630.7535.29%1431.60--
Fri 02 Jan, 202642.70-1431.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026551.15-1560.30--
Wed 07 Jan, 2026551.15-1560.30--
Tue 06 Jan, 2026551.15-1560.30--
Mon 05 Jan, 2026551.15-1560.30--
Fri 02 Jan, 2026551.15-1560.30--
Thu 01 Jan, 2026551.15-1560.30--
Wed 31 Dec, 2025551.15-1560.30--
Tue 30 Dec, 2025551.15-1560.30--
Mon 29 Dec, 2025551.15-1560.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202683.15-1517.85--
Wed 07 Jan, 202683.15-1517.85--
Tue 06 Jan, 202683.15-1517.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202613.354.87%1627.60--
Wed 07 Jan, 202618.20-1.28%1627.60--
Tue 06 Jan, 202627.20141.86%1627.60--
Mon 05 Jan, 202621.4081.69%1627.60--
Fri 02 Jan, 202628.757000%1627.60--
Thu 01 Jan, 202661.050%1627.60--
Wed 31 Dec, 202561.050%1627.60--
Tue 30 Dec, 202561.050%1627.60--
Mon 29 Dec, 202561.05-1627.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202671.40-1605.65--
Wed 07 Jan, 202671.40-1605.65--
Tue 06 Jan, 202671.40-1605.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026490.15-1696.25--
Wed 07 Jan, 2026490.15-1696.25--
Tue 06 Jan, 2026490.15-1696.25--
Mon 05 Jan, 2026490.15-1696.25--
Fri 02 Jan, 2026490.15-1696.25--
Thu 01 Jan, 2026490.15-1696.25--
Wed 31 Dec, 2025490.15-1696.25--
Tue 30 Dec, 2025490.15-1696.25--
Mon 29 Dec, 2025490.15-1696.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202661.10-1694.90--
Wed 07 Jan, 202661.10-1694.90--
Tue 06 Jan, 202661.10-1694.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20269.90-6.06%1766.25--
Wed 07 Jan, 202612.10-1.98%1766.25--
Tue 06 Jan, 202617.55248.28%1766.25--
Mon 05 Jan, 202613.25-1766.25--
Fri 02 Jan, 202618.25-1766.25--
Thu 01 Jan, 2026461.65-1766.25--
Wed 31 Dec, 2025461.65-1766.25--
Tue 30 Dec, 2025461.65-1766.25--
Mon 29 Dec, 2025461.65-1766.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 202639.850%1837.60--
Wed 07 Jan, 202639.850%1837.60--
Tue 06 Jan, 202639.850%1837.60--
Mon 05 Jan, 202639.85-1837.60--
Fri 02 Jan, 2026434.50-1837.60--
Thu 01 Jan, 2026434.50-1837.60--
Wed 31 Dec, 2025434.50-1837.60--
Tue 30 Dec, 2025434.50-1837.60--
Mon 29 Dec, 2025434.50-1837.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20267.80-14.29%1910.15--
Wed 07 Jan, 20268.05-2.92%1910.15--
Tue 06 Jan, 202611.8014.17%1910.15--
Mon 05 Jan, 20269.25-30.64%1910.15--
Fri 02 Jan, 202612.4010.19%1910.15--
Thu 01 Jan, 20269.608.28%1910.15--
Wed 31 Dec, 202511.351971.43%1910.15--
Tue 30 Dec, 202511.85250%1910.15--
Mon 29 Dec, 20257.40100%1910.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026385.20-1985.30--
Wed 07 Jan, 2026385.20-1985.30--
Tue 06 Jan, 2026385.20-1985.30--
Mon 05 Jan, 2026385.20-1985.30--
Fri 02 Jan, 2026385.20-1985.30--
Thu 01 Jan, 2026385.20-1985.30--
Wed 31 Dec, 2025385.20-1985.30--
Tue 30 Dec, 2025385.20-1985.30--
Mon 29 Dec, 2025385.20-1985.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026361.90-2060.50--
Wed 07 Jan, 2026361.90-2060.50--
Tue 06 Jan, 2026361.90-2060.50--
Mon 05 Jan, 2026361.90-2060.50--
Fri 02 Jan, 2026361.90-2060.50--
Thu 01 Jan, 2026361.90-2060.50--
Wed 31 Dec, 2025361.90-2060.50--
Tue 30 Dec, 2025361.90-2060.50--
Mon 29 Dec, 2025361.90-2060.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20266.80-23.81%2135.65--
Wed 07 Jan, 20265.50-4.55%2135.65--
Tue 06 Jan, 20267.4037.5%2135.65--
Mon 05 Jan, 20266.4514.29%2135.65--
Fri 02 Jan, 20267.20100%2135.65--
Thu 01 Jan, 20267.2075%2135.65--
Wed 31 Dec, 20257.70-2135.65--
Tue 30 Dec, 2025338.60-2135.65--
Mon 29 Dec, 2025338.60-2135.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20264.50-4.26%2212.95--
Wed 07 Jan, 20265.00-2.08%2212.95--
Tue 06 Jan, 20266.65-18.64%2212.95--
Mon 05 Jan, 20265.051.72%2212.95--
Fri 02 Jan, 20265.80-3.33%2212.95--
Thu 01 Jan, 20265.9533.33%2212.95--
Wed 31 Dec, 20255.954400%2212.95--
Tue 30 Dec, 20250.100%2212.95--
Mon 29 Dec, 202521.300%2212.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20264.60-8.7%2291.35--
Wed 07 Jan, 20264.654.55%2291.35--
Tue 06 Jan, 20265.75-8.33%2291.35--
Mon 05 Jan, 20264.90-45.45%2291.35--
Fri 02 Jan, 20266.50214.29%2291.35--
Thu 01 Jan, 20265.350%2291.35--
Wed 31 Dec, 20255.20-2291.35--
Tue 30 Dec, 2025297.35-2291.35--
Mon 29 Dec, 2025297.35-2291.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20264.05-33.7%2370.80--
Wed 07 Jan, 20264.55-11.54%2370.80--
Tue 06 Jan, 20265.554%2370.80--
Mon 05 Jan, 20265.301.01%2370.80--
Fri 02 Jan, 20265.20120%2370.80--
Thu 01 Jan, 20265.257.14%2370.80--
Wed 31 Dec, 20255.25223.08%2370.80--
Tue 30 Dec, 20258.001200%2370.80--
Mon 29 Dec, 20253.15-2370.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20264.500%2451.30--
Wed 07 Jan, 20264.500%2451.30--
Tue 06 Jan, 20264.00-2451.30--
Mon 05 Jan, 2026260.30-2451.30--
Fri 02 Jan, 2026260.30-2451.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20264.100%2532.75--
Wed 07 Jan, 20264.100%2532.75--
Tue 06 Jan, 20264.10-2532.75--
Mon 05 Jan, 2026243.25-2532.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026227.10-2615.10--
Wed 07 Jan, 2026227.10-2615.10--
Tue 06 Jan, 2026227.10-2615.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026211.90-2698.40--
Wed 07 Jan, 2026211.90-2698.40--
Tue 06 Jan, 2026211.90-2698.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 2026197.55-2782.50--
Wed 07 Jan, 2026197.55-2782.50--
Tue 06 Jan, 2026197.55-2782.50--
Mon 05 Jan, 2026197.55-2782.50--
Fri 02 Jan, 2026197.55-2782.50--
Thu 01 Jan, 2026197.55-2782.50--
Wed 31 Dec, 2025197.55-2782.50--
Tue 30 Dec, 2025197.55-2782.50--
Mon 29 Dec, 2025197.55-2782.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 08 Jan, 20262.450%3214.90--
Wed 07 Jan, 20262.4015.74%3214.90--
Tue 06 Jan, 20263.109.09%3214.90--
Mon 05 Jan, 20262.40-1%3214.90--
Fri 02 Jan, 20262.30-3214.90--
Thu 01 Jan, 2026137.50-3214.90--
Wed 31 Dec, 2025137.50-3214.90--
Tue 30 Dec, 2025137.50-3214.90--
Mon 29 Dec, 2025137.50-3214.90--

FINNIFTY options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Videos related to: FINNIFTY Call Put options [FINNIFTY target price] #FINNIFTY_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

FINNIFTY Call Put options [FINNIFTY target price] #FINNIFTY_TargetPrice

 

Back to top