ebook Munafa Stock Market Course + Intraday & FNO calls  

       

NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

NIFTY Call Put options target price & charts for Nifty 50

NIFTY - Share Nifty 50 trades in NSE

Lot size for NIFTY 50 NIFTY is 65

  NIFTY Most Active Call Put Options If you want a more indepth option chain analysis of Nifty 50, then click here

 

Available expiries for NIFTY

NIFTY Expiry as on: 19 May, 2026. View: 07 Apr, 2026 13 Apr, 2026 21 Apr, 2026 28 Apr, 2026 05 May, 2026 12 May, 2026 19 May, 2026 26 May, 2026 02 Jun, 2026 09 Jun, 2026 16 Jun, 2026 30 Jun, 2026 28 Jul, 2026

NIFTY SPOT Price: 23412.60 as on 13 May, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23739.77
Target up: 23657.98
Target up: 23576.18
Target up: 23419.37
Target down: 23337.58
Target down: 23255.78
Target down: 23098.97

Date Close Open High Low Volume
13 Wed May 202623412.6023362.4523582.9523262.552147.48 M
12 Tue May 202623379.5523722.6023757.5523348.402147.48 M
11 Mon May 202623815.8523970.1023997.4523799.102147.48 M
08 Fri May 202624176.1524233.6524253.8024126.652147.48 M
07 Thu May 202624326.6524398.5024482.1024284.002147.48 M
06 Wed May 202624330.9524171.0024356.5023997.902147.48 M
05 Tue May 202624032.8024052.6024081.7023882.052147.48 M
04 Mon May 202624119.3024063.5524290.2024004.752147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 25000 24000 24500 These will serve as resistance

Maximum PUT writing has been for strikes: 22000 23000 22500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 22450 22350 22650 23350

Put to Call Ratio (PCR) has decreased for strikes: 23900 22400 22300 22950

NIFTY 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
Wed 13 May, 2026225.85139.88%215.20205.92%0.88
Tue 12 May, 2026230.256114.96%246.5587.65%0.69
Mon 11 May, 2026522.75746.67%102.75217.07%22.82
Fri 08 May, 2026820.0087.5%44.9532.85%60.93
Thu 07 May, 20261038.400%33.8593.26%86
Wed 06 May, 20261038.40-68%41.1558.22%44.5
Tue 05 May, 2026716.304.17%98.8547.06%9
Mon 04 May, 20261053.550%110.35-5.56%6.38
Thu 30 Apr, 20261053.550%158.00-17.77%6.75
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026199.8543.73%239.3544.66%0.84
Tue 12 May, 2026204.651314.12%273.3599.77%0.83
Mon 11 May, 2026483.7063.13%114.0550.26%5.9
Fri 08 May, 2026775.6010.66%50.9523.05%6.4
Thu 07 May, 2026918.20527.03%38.8042.93%5.76
Wed 06 May, 2026979.25158.65%45.9098.33%25.26
Tue 05 May, 2026705.3082.19%111.9076.69%32.95
Mon 04 May, 2026804.907.35%118.8087.03%33.97
Thu 30 Apr, 2026768.8078.95%173.6519.78%19.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026176.55199.16%264.90152.53%0.43
Tue 12 May, 2026182.903752.99%299.85100.79%0.51
Mon 11 May, 2026449.95244.12%128.6079.08%9.76
Fri 08 May, 2026700.4578.95%57.60140.75%18.76
Thu 07 May, 2026878.750%42.95-14.38%13.95
Wed 06 May, 2026928.75-40.63%50.65264.12%16.29
Tue 05 May, 2026580.2077.78%119.906.92%2.66
Mon 04 May, 2026927.400%135.65174.14%4.42
Thu 30 Apr, 2026927.400%176.003.57%1.61
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026154.3515.82%292.95-22.8%0.5
Tue 12 May, 2026161.551184.11%330.15173.81%0.75
Mon 11 May, 2026412.951322.34%143.4527.92%3.5
Fri 08 May, 2026694.3564.91%65.1537.15%38.96
Thu 07 May, 2026833.750.88%49.7047.68%46.84
Wed 06 May, 2026891.903.67%55.70309.98%32
Tue 05 May, 2026635.4098.18%132.8567.05%8.09
Mon 04 May, 2026723.55-17.91%140.9571.99%9.6
Thu 30 Apr, 2026689.20109.38%198.4524.29%4.58
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026134.9012.86%322.85-7.81%0.51
Tue 12 May, 2026143.053407.18%361.25324.62%0.63
Mon 11 May, 2026381.65434.25%160.6580.72%5.17
Fri 08 May, 2026636.0543.14%72.9542.04%15.27
Thu 07 May, 2026833.000%54.6574.06%15.39
Wed 06 May, 2026833.00-41.38%61.90302.68%8.84
Tue 05 May, 2026588.2089.13%143.4553.42%1.29
Mon 04 May, 2026632.60-13.21%154.95-13.1%1.59
Thu 30 Apr, 2026528.305200%212.00100%1.58
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026116.407.18%353.60-2.86%0.56
Tue 12 May, 2026126.151756.68%394.1030.61%0.62
Mon 11 May, 2026348.65462.13%177.1091.06%8.82
Fri 08 May, 2026613.7079.79%82.6064.04%25.95
Thu 07 May, 2026745.45-30.37%62.2051.95%28.44
Wed 06 May, 2026808.7042.86%68.45242.65%13.03
Tue 05 May, 2026562.00101.06%159.15197.68%5.43
Mon 04 May, 2026656.908.05%164.404.23%3.67
Thu 30 Apr, 2026620.10210.71%230.4016.14%3.8
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026100.4033.94%388.3518.12%0.32
Tue 12 May, 2026110.75989.17%429.8048.78%0.36
Mon 11 May, 2026319.95479.5%197.3575.14%2.63
Fri 08 May, 2026574.7580.9%93.0031.46%8.7
Thu 07 May, 2026697.70-4.3%69.6089.17%11.97
Wed 06 May, 2026774.65-8.82%75.5596.17%6.05
Tue 05 May, 2026522.55100%170.7586.36%2.81
Mon 04 May, 2026615.15-10.53%181.5036.28%3.02
Thu 30 Apr, 2026591.8058.33%241.3566.18%1.98
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202686.1530.18%423.80-9.21%0.21
Tue 12 May, 202695.70432.34%464.30-12.97%0.31
Mon 11 May, 2026290.30466.67%220.2553.34%1.88
Fri 08 May, 2026534.5563.7%104.1039.98%6.94
Thu 07 May, 2026659.3017.95%77.1566.01%8.12
Wed 06 May, 2026720.8510.26%83.65156.75%5.77
Tue 05 May, 2026493.354.76%191.9575.68%2.48
Mon 04 May, 2026583.8017.09%193.257.97%1.48
Thu 30 Apr, 2026552.75683.1%264.30150.99%1.6
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202674.1543.99%464.30-16.67%0.14
Tue 12 May, 202685.35142.95%496.40-42.05%0.24
Mon 11 May, 2026263.602225.16%242.95168.41%1
Fri 08 May, 2026498.5044.55%117.0528.45%8.66
Thu 07 May, 2026617.755.77%88.5074.59%9.75
Wed 06 May, 2026684.05-17.46%93.05200.98%5.9
Tue 05 May, 2026459.4534.04%203.3052.24%1.62
Mon 04 May, 2026552.40-18.97%207.5020.72%1.43
Thu 30 Apr, 2026524.35300%286.30113.46%0.96
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202662.65112.36%498.95-12.16%0.14
Tue 12 May, 202673.3577.63%540.70-38.14%0.35
Mon 11 May, 2026238.601130%266.45268.83%1.01
Fri 08 May, 2026464.7032.38%130.506.07%3.36
Thu 07 May, 2026578.80-7.14%100.4561.95%4.19
Wed 06 May, 2026639.156.08%102.2566.82%2.4
Tue 05 May, 2026418.85178.19%222.00129.84%1.53
Mon 04 May, 2026518.50-23.45%226.3524.42%1.85
Thu 30 Apr, 2026496.35144.5%300.40108.25%1.14
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202653.6051.58%543.25-9.73%0.13
Tue 12 May, 202664.5078.35%573.70-39.28%0.21
Mon 11 May, 2026215.402049.58%292.30185.68%0.63
Fri 08 May, 2026428.9077.78%145.9028.15%4.74
Thu 07 May, 2026539.95-30.05%112.65-39.51%6.58
Wed 06 May, 2026597.50-36.51%114.35313.52%7.61
Tue 05 May, 2026390.50181.48%241.4065.12%1.17
Mon 04 May, 2026491.40-12.9%240.9548.28%1.99
Thu 30 Apr, 2026464.10121.43%324.80-7.05%1.17
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202645.3017.96%581.30-8.84%0.24
Tue 12 May, 202655.60153.87%618.252.63%0.31
Mon 11 May, 2026192.30308.22%321.3577.22%0.76
Fri 08 May, 2026395.2544.34%161.9512.6%1.75
Thu 07 May, 2026498.200.22%122.7052.55%2.25
Wed 06 May, 2026561.60-1.06%125.1039.04%1.48
Tue 05 May, 2026362.45177.67%262.95125.21%1.05
Mon 04 May, 2026456.602.32%265.1530.52%1.29
Thu 30 Apr, 2026433.9097.9%341.5042.39%1.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202638.4040.47%625.15-19.35%0.04
Tue 12 May, 202648.50215.82%658.05-17.75%0.07
Mon 11 May, 2026173.00352.25%348.85-27.25%0.26
Fri 08 May, 2026364.3078.34%180.1526.1%1.62
Thu 07 May, 2026462.80-11.32%137.30-25.58%2.3
Wed 06 May, 2026525.75-19.83%136.6583.75%2.74
Tue 05 May, 2026336.90288.52%281.7597.21%1.19
Mon 04 May, 2026428.50-21.79%280.30153.98%2.35
Thu 30 Apr, 2026409.55126.09%367.354.63%0.72
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202632.5521.12%668.9018.41%0.15
Tue 12 May, 202641.35205.68%709.25-1.97%0.15
Mon 11 May, 2026152.60144.69%380.95-3.88%0.46
Fri 08 May, 2026332.0550.45%200.25-7.94%1.18
Thu 07 May, 2026428.95-18.65%150.6525.29%1.93
Wed 06 May, 2026487.6022.33%151.4075.86%1.25
Tue 05 May, 2026307.20104.52%305.9081.54%0.87
Mon 04 May, 2026399.1098.74%303.15118.52%0.98
Thu 30 Apr, 2026380.7019.23%378.5013.14%0.89
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202627.65107.57%726.55-18.89%0.05
Tue 12 May, 202635.9582.75%748.60-43.63%0.12
Mon 11 May, 2026136.4094.64%413.35-41.77%0.39
Fri 08 May, 2026303.05149.1%220.8043.29%1.29
Thu 07 May, 2026399.60-19.17%170.65-48.96%2.25
Wed 06 May, 2026453.5016.22%165.90582.09%3.56
Tue 05 May, 2026284.8593.72%329.5043.81%0.61
Mon 04 May, 2026368.85165.22%323.55162.28%0.82
Thu 30 Apr, 2026358.1058.62%401.80-32.14%0.83
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202623.456.7%762.10-18.53%0.19
Tue 12 May, 202630.8053.24%796.751.05%0.25
Mon 11 May, 2026119.6086.29%448.25-16.08%0.37
Fri 08 May, 2026276.75145.57%242.70124.47%0.83
Thu 07 May, 2026364.7016.6%189.70-12.41%0.91
Wed 06 May, 2026421.4540.37%183.30141.62%1.21
Tue 05 May, 2026256.6560.56%354.4021.49%0.7
Mon 04 May, 2026343.15203.5%350.15273.98%0.93
Thu 30 Apr, 2026327.158.68%432.65-17.01%0.75
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202620.0552.55%807.10-42.03%0.06
Tue 12 May, 202627.3082.74%848.85-9.32%0.15
Mon 11 May, 2026106.4048.2%484.20-23.86%0.31
Fri 08 May, 2026251.45394.9%266.90106.35%0.61
Thu 07 May, 2026335.00-17.43%209.4020.85%1.46
Wed 06 May, 2026390.1562.06%200.40115.92%1
Tue 05 May, 2026237.65129.09%377.8041.02%0.75
Mon 04 May, 2026314.4546.28%372.95147.41%1.21
Thu 30 Apr, 2026303.50208.2%462.30-53.13%0.72
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202616.8035.09%852.40-3.02%0.29
Tue 12 May, 202623.3066.54%885.60104.73%0.4
Mon 11 May, 202693.00122.77%521.45-21.47%0.33
Fri 08 May, 2026226.0037.72%293.4015.55%0.93
Thu 07 May, 2026306.6053.67%231.75123.11%1.11
Wed 06 May, 2026359.55105.26%218.85420.23%0.77
Tue 05 May, 2026213.7051.55%406.90-2.75%0.3
Mon 04 May, 2026292.7095.44%398.9031.23%0.47
Thu 30 Apr, 2026279.7018.09%482.45-29.52%0.7
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202614.4563.99%897.30-6.18%0.03
Tue 12 May, 202620.25146.59%939.40-15.64%0.05
Mon 11 May, 202682.5094.34%558.80-28.63%0.13
Fri 08 May, 2026204.5516.7%317.50-47.02%0.36
Thu 07 May, 2026282.60196.45%252.65184.11%0.79
Wed 06 May, 2026330.10346.63%238.90529.51%0.83
Tue 05 May, 2026194.2533.33%438.70-29.89%0.59
Mon 04 May, 2026271.154%432.20117.5%1.12
Thu 30 Apr, 2026257.95117.39%518.65-55.06%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202612.452.31%949.05-6.49%0.13
Tue 12 May, 202618.10111.32%986.55-1.98%0.15
Mon 11 May, 202671.8054.26%602.85-12.86%0.32
Fri 08 May, 2026182.1510.01%347.55-9.38%0.56
Thu 07 May, 2026254.05277.43%278.80175.28%0.68
Wed 06 May, 2026302.25188.18%261.70357.76%0.93
Tue 05 May, 2026172.5548.37%474.354.79%0.59
Mon 04 May, 2026248.8052.58%449.7554.48%0.83
Thu 30 Apr, 2026240.2013.87%545.25-32.93%0.82
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 202610.7038.08%996.75-7.91%0.02
Tue 12 May, 202615.55125.76%1040.80-5.31%0.03
Mon 11 May, 202662.95258.29%643.30-32.57%0.07
Fri 08 May, 2026162.9524.15%380.70-10.23%0.37
Thu 07 May, 2026231.0046.74%300.20-4.07%0.51
Wed 06 May, 2026274.55331.92%283.10964.18%0.78
Tue 05 May, 2026156.555.97%506.15-17.28%0.31
Mon 04 May, 2026226.0558.27%471.0055.77%0.4
Thu 30 Apr, 2026221.4584.06%741.35-60.9%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20269.4062.02%1042.05-5.3%0.07
Tue 12 May, 202613.7551.56%1077.1515.98%0.13
Mon 11 May, 202654.30107.99%679.552.67%0.16
Fri 08 May, 2026144.7537.31%410.4518.82%0.33
Thu 07 May, 2026209.9047.75%324.5053.02%0.38
Wed 06 May, 2026249.5531.3%307.9098.79%0.37
Tue 05 May, 2026140.1076.81%542.7576.36%0.25
Mon 04 May, 2026207.9545.8%506.4522.06%0.25
Thu 30 Apr, 2026202.1016.27%615.50-19.79%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20268.1073.05%1096.10-7.45%0.01
Tue 12 May, 202612.25101.79%1129.70-3.01%0.02
Mon 11 May, 202647.10183.13%711.45-33.6%0.05
Fri 08 May, 2026127.6054.59%443.107.3%0.2
Thu 07 May, 2026187.300.73%360.25-24.1%0.28
Wed 06 May, 2026225.55255.84%335.65830.3%0.37
Tue 05 May, 2026125.5042.59%640.10-32.65%0.14
Mon 04 May, 2026187.90134.78%539.00-7.55%0.3
Thu 30 Apr, 2026186.20-31.68%804.00-23.19%0.77
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20267.0534.89%1148.25-31.53%0.06
Tue 12 May, 202610.6571.37%1174.65152.43%0.11
Mon 11 May, 202640.6099.83%765.151.37%0.08
Fri 08 May, 2026112.2044.76%476.5048.04%0.15
Thu 07 May, 2026166.9535.65%386.0039.55%0.15
Wed 06 May, 2026203.60147.13%360.90229.81%0.15
Tue 05 May, 2026108.80104.28%606.2515%0.11
Mon 04 May, 2026172.6544.51%570.85250%0.19
Thu 30 Apr, 2026168.3012.08%674.35-37.5%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20266.3042.15%1141.45-7.76%0.01
Tue 12 May, 20269.5530.95%1230.25-5.69%0.02
Mon 11 May, 202635.15119.43%816.75-28.49%0.03
Fri 08 May, 202698.5068.06%509.5530.3%0.09
Thu 07 May, 2026148.7056.98%424.35-30.53%0.12
Wed 06 May, 2026182.0037.43%388.352614.29%0.27
Tue 05 May, 202699.25127.51%780.150%0.01
Mon 04 May, 2026155.00157.3%640.05600%0.03
Thu 30 Apr, 2026153.90-19.09%660.250%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20265.50-4.74%1245.95-12.36%0.02
Tue 12 May, 20268.3587.07%1272.7012.5%0.03
Mon 11 May, 202629.9041.67%853.75-14.07%0.04
Fri 08 May, 202686.1084.58%547.5014.96%0.07
Thu 07 May, 2026132.0065.02%453.5020.55%0.11
Wed 06 May, 2026162.2567.59%428.05800%0.15
Tue 05 May, 202685.0035.04%700.003.92%0.03
Mon 04 May, 2026140.3096.74%650.008.51%0.04
Thu 30 Apr, 2026140.1021.97%945.55-11.32%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20265.00111.15%1324.500%0.01
Tue 12 May, 20267.7030.85%1324.50-8.77%0.02
Mon 11 May, 202625.7034.14%904.3022.58%0.03
Fri 08 May, 202675.1075.44%590.751.09%0.03
Thu 07 May, 2026117.1545.85%488.45-8.91%0.05
Wed 06 May, 2026143.90128.46%454.1010000%0.09
Tue 05 May, 202676.00222.29%718.500%0
Mon 04 May, 2026125.90196.23%718.500%0.01
Thu 30 Apr, 2026125.90-53.91%718.500%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20264.5074.66%1342.20-2.16%0.02
Tue 12 May, 20266.7066.81%1378.2510.38%0.04
Mon 11 May, 202622.4068.38%949.60225.07%0.05
Fri 08 May, 202664.7558.62%629.65-12.3%0.03
Thu 07 May, 2026103.2041.13%527.10-20.42%0.05
Wed 06 May, 2026127.8596.25%482.75841.18%0.09
Tue 05 May, 202666.6584.37%741.85-10.53%0.02
Mon 04 May, 2026113.7037.9%712.8529.55%0.04
Thu 30 Apr, 2026113.2545.33%823.30-13.73%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20263.9037.93%941.100%0
Tue 12 May, 20266.0043.87%941.100%0.01
Mon 11 May, 202619.0049.94%941.100%0.01
Fri 08 May, 202656.6074.74%664.650%0.01
Thu 07 May, 202690.4081.6%558.80-43.1%0.02
Wed 06 May, 2026112.75146.51%521.655700%0.07
Tue 05 May, 202657.8082.98%780.400%0
Mon 04 May, 2026100.006.82%780.400%0.01
Thu 30 Apr, 2026103.057.98%780.400%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20263.50108.76%1334.2040.4%0.01
Tue 12 May, 20265.6545.51%1472.30-6.21%0.01
Mon 11 May, 202616.3528.29%1038.5551.89%0.01
Fri 08 May, 202647.8571.27%714.558.16%0.01
Thu 07 May, 202678.9017.27%591.5016.67%0.02
Wed 06 May, 202698.45186.04%555.804100%0.02
Tue 05 May, 202649.95114.39%905.000%0
Mon 04 May, 202689.7552.41%905.000%0
Thu 30 Apr, 202693.208.06%905.00-71.43%0
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20263.2095.31%1357.75-1.05%0.01
Tue 12 May, 20265.207.96%1288.202.15%0.03
Mon 11 May, 202614.2055.83%1040.60-3.13%0.03
Fri 08 May, 202641.15141.71%781.253.23%0.04
Thu 07 May, 202668.65-6.24%612.901.09%0.1
Wed 06 May, 202686.05179.88%597.759100%0.1
Tue 05 May, 202643.80-17.36%980.500%0
Mon 04 May, 202680.80593.22%980.500%0
Thu 30 Apr, 202683.3531.11%980.500%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262.9038.98%1542.6010.51%0.05
Tue 12 May, 20264.7562.03%1571.5544.33%0.07
Mon 11 May, 202612.0531.54%1133.2097.16%0.08
Fri 08 May, 202635.0094.79%788.4530.96%0.05
Thu 07 May, 202659.7525.88%673.4532.11%0.08
Wed 06 May, 202674.2559.25%633.7073.71%0.07
Tue 05 May, 202637.7549.22%922.1527.38%0.07
Mon 04 May, 202670.9547.83%859.65309.26%0.08
Thu 30 Apr, 202674.9523.16%989.00-4.42%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262.5041.24%1559.700%0
Tue 12 May, 20264.5047.03%1559.700%0
Mon 11 May, 202610.25125.72%1099.45-16.67%0
Fri 08 May, 202629.9078.69%819.2050%0
Thu 07 May, 202651.55-12.27%624.95300%0
Wed 06 May, 202664.80244.59%942.800%0
Tue 05 May, 202632.6573.99%942.800%0
Mon 04 May, 202663.3043.87%942.800%0
Thu 30 Apr, 202666.30176.79%942.800%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262.3022.55%1625.000.67%0.01
Tue 12 May, 20264.0520.3%1652.5010.29%0.01
Mon 11 May, 20268.9055.88%1114.001.49%0.01
Fri 08 May, 202625.3046.82%875.350.75%0.02
Thu 07 May, 202644.7557.72%745.90533.33%0.02
Wed 06 May, 202655.5076.78%704.60250%0.01
Tue 05 May, 202627.3574.48%1101.0020%0
Mon 04 May, 202655.40137.13%1051.000%0
Thu 30 Apr, 202660.4011.87%1051.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262.10135.53%1199.950%0
Tue 12 May, 20263.65-13.79%1199.950%0
Mon 11 May, 20267.80118.06%1199.95-57.14%0
Fri 08 May, 202622.1048.75%924.0075%0.01
Thu 07 May, 202637.9532.61%813.45-42.86%0
Wed 06 May, 202647.4089.13%757.60600%0.01
Tue 05 May, 202623.9530.04%1026.150%0
Mon 04 May, 202649.10197.89%1026.150%0
Thu 30 Apr, 202652.9082.69%1026.150%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.8012.18%1670.00-0.28%0.01
Tue 12 May, 20263.35112.32%1765.6539.76%0.01
Mon 11 May, 20266.8094.23%1326.5588.15%0.01
Fri 08 May, 202618.6526.08%942.00743.75%0.01
Thu 07 May, 202632.8016.8%791.5023.08%0
Wed 06 May, 202640.55114.42%796.75550%0
Tue 05 May, 202620.2034.93%1130.00100%0
Mon 04 May, 202641.80141.02%1082.800%0
Thu 30 Apr, 202647.2024.82%1082.800%0
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.75172.34%1293.000%0
Tue 12 May, 20263.208.51%1293.000%0
Mon 11 May, 20266.1521.42%1293.0012.5%0
Fri 08 May, 202615.9558.85%1012.10166.67%0
Thu 07 May, 202627.75-0.24%1009.250%0
Wed 06 May, 202634.55136.64%1009.2550%0
Tue 05 May, 202617.00215.66%1160.000%0
Mon 04 May, 202635.35121.33%1160.000%0.01
Thu 30 Apr, 202640.60-2.6%1160.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.60151.39%1857.700%0
Tue 12 May, 20262.9536.9%1857.70104.55%0
Mon 11 May, 20265.6555.65%1425.70450%0
Fri 08 May, 202613.5025.72%1055.40100%0
Thu 07 May, 202623.8546.48%900.00-33.33%0
Wed 06 May, 202629.10146.69%880.0050%0
Tue 05 May, 202614.9544.46%1220.00100%0
Mon 04 May, 202632.0564.78%1155.80-0
Thu 30 Apr, 202635.9037.76%1430.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.50437.05%1112.450%0
Tue 12 May, 20262.85-13.91%1112.450%0
Mon 11 May, 20265.1534.63%1112.450%0
Fri 08 May, 202611.8029.13%1112.450%0
Thu 07 May, 202620.20-51.66%1012.40100%0
Wed 06 May, 202625.60633.04%1110.900%0
Tue 05 May, 202613.10112.42%1200.850%0
Mon 04 May, 202630.3035.29%1200.85-0.01
Thu 30 Apr, 202627.001.71%1472.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.50102.71%1870.00-8.33%0
Tue 12 May, 20262.70-27.93%1970.00140%0
Mon 11 May, 20264.80164.51%1440.707.14%0
Fri 08 May, 20269.9027.93%1201.00180%0
Thu 07 May, 202617.4012.47%982.950%0
Wed 06 May, 202621.30218.9%982.95150%0
Tue 05 May, 202611.4594.41%1300.000%0
Mon 04 May, 202624.2030.42%1300.000%0
Thu 30 Apr, 202628.1028.69%1300.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.4565.48%1900.000%0
Tue 12 May, 20262.5519.45%1945.000%0
Mon 11 May, 20264.4599.91%1526.05-20%0
Fri 08 May, 20268.6531.7%1207.9566.67%0
Thu 07 May, 202614.7528.78%1050.0050%0
Wed 06 May, 202618.25170.24%1192.40100%0
Tue 05 May, 202610.209.09%1292.800%0
Mon 04 May, 202621.0016.67%1292.80-0
Thu 30 Apr, 202625.55-2.46%1558.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.4512.85%2042.60-5.98%0.03
Tue 12 May, 20262.45141.92%2057.4550.81%0.03
Mon 11 May, 20264.1541.24%1622.55196.12%0.05
Fri 08 May, 20267.3518.3%1264.4062.22%0.02
Thu 07 May, 202612.45-3.05%1114.35157.14%0.02
Wed 06 May, 202615.15183.17%1069.9510400%0.01
Tue 05 May, 20269.0077%1370.000%0
Mon 04 May, 202619.4514.38%1370.000%0
Thu 30 Apr, 202622.75-1.41%1370.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.3021.47%1661.000%0
Tue 12 May, 20262.1059.3%1661.000%0
Mon 11 May, 20263.755.96%1661.00166.67%0
Fri 08 May, 20266.405.32%1278.70-0
Thu 07 May, 202610.550.59%1645.40--
Wed 06 May, 202612.851483.26%1645.40--
Tue 05 May, 20267.7541.45%1645.40--
Mon 04 May, 202615.8068.89%1645.40--
Thu 30 Apr, 202620.2013.92%1645.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.258.15%2090.000%0
Tue 12 May, 20262.0061.75%2167.9032.35%0
Mon 11 May, 20263.5064.87%1695.109.68%0
Fri 08 May, 20265.655.61%1335.00181.82%0
Thu 07 May, 20269.20-3.04%1215.001000%0
Wed 06 May, 202611.00454.64%1160.00-0
Tue 05 May, 20267.20228.74%1689.55--
Mon 04 May, 202615.1551.13%1689.55--
Thu 30 Apr, 202616.2515.1%1689.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.20-1.23%1923.200%0
Tue 12 May, 20261.95110.79%1923.20-5.88%0
Mon 11 May, 20263.3056.97%1688.00466.67%0.01
Fri 08 May, 20265.009.97%1376.65-0
Thu 07 May, 20268.10-1.4%1214.00--
Wed 06 May, 20269.55964.37%1214.00--
Tue 05 May, 20266.9045%1214.00--
Mon 04 May, 202615.2027.66%1214.00--
Thu 30 Apr, 202616.200%1214.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.15-16.48%2230.000%0
Tue 12 May, 20261.9528.52%2230.00-20%0
Mon 11 May, 20263.25251.02%1780.000%0
Fri 08 May, 20264.7013.42%1425.9066.67%0
Thu 07 May, 20267.25-6.82%1290.00200%0
Wed 06 May, 20268.6594.59%1600.000%0
Tue 05 May, 20266.15143.18%1600.000%0
Mon 04 May, 202611.10150.37%1600.000%0
Thu 30 Apr, 202612.65-13.77%1600.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.1540.49%1823.90--
Tue 12 May, 20261.85198.27%1823.90--
Mon 11 May, 20262.9512.49%1823.90--
Fri 08 May, 20264.25-1.91%1823.90--
Thu 07 May, 20266.3075.2%1823.90--
Wed 06 May, 20267.40625.71%1823.90--
Tue 05 May, 20265.80218.18%1823.90--
Mon 04 May, 20269.8537.5%1823.90--
Thu 30 Apr, 202612.65-40.74%1823.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.10-17.03%2279.400%0
Tue 12 May, 20261.80122.6%2279.40166.67%0
Mon 11 May, 20262.7594.06%1825.0050%0
Fri 08 May, 20263.758.47%1565.00-0
Thu 07 May, 20265.755.57%1869.25--
Wed 06 May, 20266.7584.73%1869.25--
Tue 05 May, 20265.2043.62%1869.25--
Mon 04 May, 20268.5512.44%1869.25--
Thu 30 Apr, 202610.004.71%1869.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.057.14%1585.000%0
Tue 12 May, 20261.5575.64%1585.000%0
Mon 11 May, 20262.40311.09%1585.000%0
Fri 08 May, 20263.45-7.43%1585.00-0
Thu 07 May, 20264.9584.54%1914.90--
Wed 06 May, 20265.80420.78%1914.90--
Tue 05 May, 20264.45-8.33%1914.90--
Mon 04 May, 20268.70189.66%1914.90--
Thu 30 Apr, 20268.003.57%1914.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.005.04%1960.000%0
Tue 12 May, 20261.50-7.02%1960.000%0
Mon 11 May, 20262.30439.88%1960.00-0
Fri 08 May, 20263.2028.09%1960.85--
Thu 07 May, 20264.40-8.66%1960.85--
Wed 06 May, 20265.10200.32%1960.85--
Tue 05 May, 20264.2019.81%1960.85--
Mon 04 May, 20267.0512.07%1960.85--
Thu 30 Apr, 20268.2031.07%1960.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.9544.79%2007.00--
Tue 12 May, 20261.451.85%2007.00--
Mon 11 May, 20262.10-44.77%2007.00--
Fri 08 May, 20263.002438.85%2007.00--
Thu 07 May, 20263.9037.62%2007.00--
Wed 06 May, 20264.65215.63%2007.00--
Tue 05 May, 20264.4023.08%2007.00--
Mon 04 May, 20266.8523.81%2007.00--
Thu 30 Apr, 20266.850%2007.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.904.24%2492.70-1.61%0.01
Tue 12 May, 20261.4514.82%2549.80117.8%0.01
Mon 11 May, 20261.95192.47%2116.9586.46%0.01
Fri 08 May, 20262.7555.01%1748.1025.14%0.01
Thu 07 May, 20263.5015.73%1593.401120%0.01
Wed 06 May, 20264.2073.58%1548.9015.38%0
Tue 05 May, 20263.6510.05%1900.008.33%0
Mon 04 May, 20266.45173.32%1800.55100%0
Thu 30 Apr, 20267.60-2.17%1881.8520%0
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.0053.64%2100.00--
Tue 12 May, 20261.407.32%2100.00--
Mon 11 May, 20261.90424.74%2100.00--
Fri 08 May, 20262.3519.5%2100.00--
Thu 07 May, 20262.95-0.63%2100.00--
Wed 06 May, 20264.10433.33%2100.00--
Tue 05 May, 20263.25172.73%2100.00--
Mon 04 May, 20265.5510%2100.00--
Thu 30 Apr, 20266.60-2100.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.95-35.57%2653.900%0.01
Tue 12 May, 20261.30-32.54%2653.90500%0
Mon 11 May, 20261.65137.05%2140.000%0
Fri 08 May, 20262.0572.88%1885.00-0
Thu 07 May, 20262.70-64.81%2146.85--
Wed 06 May, 20263.855693.27%2146.85--
Tue 05 May, 20262.9520.93%2146.85--
Mon 04 May, 20265.15-35.34%2146.85--
Thu 30 Apr, 20266.80-47.84%2146.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261.0018.24%2193.85--
Tue 12 May, 20261.35-44.11%2193.85--
Mon 11 May, 20261.6536.64%2193.85--
Fri 08 May, 20261.90-33.99%2193.85--
Thu 07 May, 20262.45800.61%2193.85--
Wed 06 May, 20263.35409.38%2193.85--
Tue 05 May, 20263.20-11.11%2193.85--
Mon 04 May, 20264.25414.29%2193.85--
Thu 30 Apr, 20266.000%2193.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.95-34.33%2796.850%0
Tue 12 May, 20261.30-4.5%2796.85-0
Mon 11 May, 20261.5048.05%2241.10--
Fri 08 May, 20261.7587.67%2241.10--
Thu 07 May, 20262.156.25%2241.10--
Wed 06 May, 20263.25767.89%2241.10--
Tue 05 May, 20262.50-33.33%2241.10--
Mon 04 May, 20263.90106.52%2241.10--
Thu 30 Apr, 20264.650.73%2241.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.9515.05%2288.45--
Tue 12 May, 20261.25-57.31%2288.45--
Mon 11 May, 20261.4559.01%2288.45--
Fri 08 May, 20261.554.2%2288.45--
Thu 07 May, 20262.001452.17%2288.45--
Wed 06 May, 20262.7064.29%2288.45--
Tue 05 May, 20263.10-34.88%2288.45--
Mon 04 May, 20262.85290.91%2288.45--
Thu 30 Apr, 20264.450%2288.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.9536.15%2336.00--
Tue 12 May, 20261.307.73%2336.00--
Mon 11 May, 20261.5062.69%2336.00--
Fri 08 May, 20261.7016.75%2336.00--
Thu 07 May, 20262.0012.46%2336.00--
Wed 06 May, 20262.85385.92%2336.00--
Tue 05 May, 20262.45-27.55%2336.00--
Mon 04 May, 20262.70553.33%2336.00--
Thu 30 Apr, 20264.0550%2336.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.9597.3%2383.75--
Tue 12 May, 20261.357.25%2383.75--
Mon 11 May, 20261.6036.18%2383.75--
Fri 08 May, 20261.60300%2383.75--
Thu 07 May, 20262.10660%2383.75--
Wed 06 May, 20262.3525%2383.75--
Tue 05 May, 20262.3033.33%2383.75--
Mon 04 May, 20263.2550%2383.75--
Thu 30 Apr, 20263.55-2383.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.9072.69%2431.60--
Tue 12 May, 20261.25-27.85%2431.60--
Mon 11 May, 20261.4022.5%2431.60--
Fri 08 May, 20261.45134.47%2431.60--
Thu 07 May, 20261.80-24.44%2431.60--
Wed 06 May, 20262.20253.41%2431.60--
Tue 05 May, 20262.0520.55%2431.60--
Mon 04 May, 20262.5515.87%2431.60--
Thu 30 Apr, 20263.656.78%2431.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.90139.77%2479.60--
Tue 12 May, 20261.2532.14%2479.60--
Mon 11 May, 20261.4055.56%2479.60--
Fri 08 May, 20261.40193.02%2479.60--
Thu 07 May, 20262.25207.14%2479.60--
Wed 06 May, 20262.20133.33%2479.60--
Tue 05 May, 20262.150%2479.60--
Mon 04 May, 20262.950%2479.60--
Thu 30 Apr, 20263.800%2479.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.8048.15%3039.200%0
Tue 12 May, 20261.2082.69%3039.20100%0
Mon 11 May, 20261.4046.07%2462.60233.33%0
Fri 08 May, 20261.4011.58%2100.000%0
Thu 07 May, 20261.9593.5%2100.00-0
Wed 06 May, 20262.2552.33%2527.70--
Tue 05 May, 20261.7017.67%2527.70--
Mon 04 May, 20262.4017.27%2527.70--
Thu 30 Apr, 20263.354.94%2527.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20260.75218.97%2575.95--
Tue 12 May, 20261.15171.56%2575.95--
Mon 11 May, 20261.3036.18%2575.95--
Fri 08 May, 20261.4510.8%2575.95--
Thu 07 May, 20261.5553.42%2575.95--
Wed 06 May, 20262.3529.14%2575.95--
Tue 05 May, 20261.45-35.41%2575.95--
Mon 04 May, 20261.95-13.97%2575.95--
Thu 30 Apr, 20264.20460.83%2575.95--

NIFTY 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

Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026252.8052.34%193.4063.55%1.9
Tue 12 May, 2026255.108464.26%223.3099.13%1.77
Mon 11 May, 2026563.25286.76%90.7023.18%76.16
Fri 08 May, 2026870.1065.85%39.2020.97%239.13
Thu 07 May, 2026996.70-10.87%30.25445.31%327.85
Wed 06 May, 20261071.002.22%37.10121.87%53.59
Tue 05 May, 2026794.0515.38%92.00188.57%24.69
Mon 04 May, 2026710.150%100.75156.67%9.87
Thu 30 Apr, 2026710.155.41%153.1045.63%3.85
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026282.208.63%172.45117.95%3.63
Tue 12 May, 2026279.456147.13%201.00276.43%1.81
Mon 11 May, 2026593.60521.43%80.95115.26%29.99
Fri 08 May, 2026954.1516.67%34.4561.38%86.57
Thu 07 May, 20261028.60-7.69%26.2012.09%62.58
Wed 06 May, 20261082.5530%32.95217.54%51.54
Tue 05 May, 2026908.750%83.6566.14%21.1
Mon 04 May, 2026908.75900%92.2560.76%12.7
Thu 30 Apr, 2026976.400%137.355.33%79
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026313.20125.99%153.6546.28%3.59
Tue 12 May, 2026308.853118.81%178.9573.39%5.55
Mon 11 May, 2026643.2590.57%71.9033.32%103.01
Fri 08 May, 2026956.65100%30.2587.54%147.24
Thu 07 May, 20261113.000%23.6046.18%157.02
Wed 06 May, 20261162.0012.77%30.15266.82%107.42
Tue 05 May, 2026867.95113.64%75.95105.29%33.02
Mon 04 May, 2026980.5510%83.60134.78%34.36
Thu 30 Apr, 2026850.805.26%127.3012.59%16.1
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026346.65278.46%136.65288.56%7.83
Tue 12 May, 2026339.602570%159.7571.83%7.63
Mon 11 May, 2026680.00233.33%63.55118.93%118.55
Fri 08 May, 20261049.20200%27.0596.91%180.5
Thu 07 May, 20261138.600%20.90-31.08%275
Wed 06 May, 2026877.85100%26.8049.72%399
Tue 05 May, 20261063.200%68.6598.88%533
Mon 04 May, 20261063.200%76.55267.12%268
Thu 30 Apr, 20261063.200%119.905.8%73
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026380.70109.74%120.9538.35%9.25
Tue 12 May, 2026372.45557.98%141.1087.94%14.02
Mon 11 May, 2026718.25781.08%56.5068.64%49.08
Fri 08 May, 20261023.00117.65%23.9574.54%256.43
Thu 07 May, 20261179.000%18.3078.05%319.76
Wed 06 May, 20261156.4521.43%24.0582.27%179.59
Tue 05 May, 20261025.000%60.95105.02%119.64
Mon 04 May, 20261025.000%71.1567.76%58.36
Thu 30 Apr, 20261025.000%115.6058.63%34.79
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026417.40330.69%107.20205.06%9.41
Tue 12 May, 2026408.009566.67%125.9570.91%13.29
Mon 11 May, 20261130.000%49.00168.45%751.67
Fri 08 May, 20261130.0050%21.0037.48%280
Thu 07 May, 20261233.65100%15.6540.14%305.5
Wed 06 May, 20261145.100%21.8046.31%436
Tue 05 May, 20261145.100%57.00117.52%298
Mon 04 May, 20261145.100%63.2529.25%137
Thu 30 Apr, 20261145.100%111.4520.45%106
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026453.95105.02%95.0038.41%18.47
Tue 12 May, 2026440.851592.45%111.80124.36%27.35
Mon 11 May, 2026809.30-3.64%44.6071.79%206.34
Fri 08 May, 20261160.800%18.5034.79%115.75
Thu 07 May, 20261347.200%14.2547.27%85.87
Wed 06 May, 20261347.200%19.20153.12%58.31
Tue 05 May, 20261055.655400%51.95124.25%23.04
Mon 04 May, 20261224.700%58.90195.81%565
Thu 30 Apr, 20261124.000%96.2515.06%191
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026497.25349.07%84.10156.61%24.22
Tue 12 May, 2026485.901700%99.05104.6%42.38
Mon 11 May, 20261215.300%38.9051.35%372.83
Fri 08 May, 20261215.30500%16.2562.24%246.33
Thu 07 May, 20261232.500%13.3061.24%911
Wed 06 May, 20261232.500%17.6048.29%565
Tue 05 May, 20261165.100%46.45166.43%381
Mon 04 May, 20261165.100%56.606.72%143
Thu 30 Apr, 20261165.100%88.5028.85%134
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026533.8545.01%74.5026.6%10.81
Tue 12 May, 2026518.45423.7%87.50111.42%12.38
Mon 11 May, 2026899.20215.76%34.7060.75%30.67
Fri 08 May, 20261234.95200%14.6034.19%60.24
Thu 07 May, 20261387.002.8%11.9546.97%134.68
Wed 06 May, 20261451.6538.96%16.1042.88%94.21
Tue 05 May, 20261148.45-3.75%42.7031.11%91.62
Mon 04 May, 20261228.2037.93%49.8565.82%67.26
Thu 30 Apr, 20261156.9552.63%85.3025.82%55.95
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026576.40342.59%65.6046.87%39.64
Tue 12 May, 2026560.25500%77.45138.89%119.44
Mon 11 May, 20261276.100%30.40143.9%300
Fri 08 May, 20261276.100%12.7563.27%123
Thu 07 May, 20261314.500%10.6526.73%75.33
Wed 06 May, 20261314.50-14.45395.37%59.44
Tue 05 May, 20261171.55-38.80145.45%-
Mon 04 May, 20261171.55-47.3018.92%-
Thu 30 Apr, 20261171.55-80.50428.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026617.1088.25%57.804.33%27.71
Tue 12 May, 2026588.753845.45%68.30153.15%50
Mon 11 May, 20261075.00266.67%26.35111.97%779.27
Fri 08 May, 20261345.0050%11.5528.87%1348
Thu 07 May, 20261400.450%9.6526.07%1569
Wed 06 May, 20261400.45-13.3543.05%1244.5
Tue 05 May, 20261210.75-34.9035.41%-
Mon 04 May, 20261210.75-40.85606.04%-
Thu 30 Apr, 20261210.75-75.1018.95%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026660.40238.46%50.9552.11%262.11
Tue 12 May, 2026650.25333.33%58.90107.16%583.23
Mon 11 May, 20261596.700%23.40303.08%1220
Fri 08 May, 20261596.700%10.20120.39%302.67
Thu 07 May, 20261596.7050%8.7028.35%137.33
Wed 06 May, 20261584.15-12.15260.67%160.5
Tue 05 May, 20261250.45-30.00217.86%-
Mon 04 May, 20261250.45-37.00--
Thu 30 Apr, 20261250.45-130.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026703.3547.91%44.7520.6%58.25
Tue 12 May, 2026676.152691.67%51.55246.68%71.45
Mon 11 May, 20261087.0020%20.5586.29%575.33
Fri 08 May, 20261440.0033.33%9.0091.43%370.6
Thu 07 May, 20261396.300%7.9530.46%258.13
Wed 06 May, 20261396.300%11.0016.12%197.87
Tue 05 May, 20261207.80-27.85185.59%170.4
Mon 04 May, 20261290.75-35.70297.78%-
Thu 30 Apr, 20261290.75-63.0584.43%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026751.50192.86%39.80105.19%233.27
Tue 12 May, 2026735.15600%45.6596.01%332.93
Mon 11 May, 20261648.850%18.05117.57%1189
Fri 08 May, 20261648.850%8.00176.71%546.5
Thu 07 May, 20261648.850%7.65101.53%197.5
Wed 06 May, 20261648.85-10.1071.93%98
Tue 05 May, 20261331.55-25.10936.36%-
Mon 04 May, 20261331.55-31.50--
Thu 30 Apr, 20261331.55-112.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026792.00250%35.2029.22%127.01
Tue 12 May, 2026782.25383.33%40.1591.38%344.02
Mon 11 May, 20261221.00500%16.40250.45%868.83
Fri 08 May, 20261698.850%7.3565.37%1487.5
Thu 07 May, 20261698.850%7.25-8.96%899.5
Wed 06 May, 20261698.85-9.45118.1%988
Tue 05 May, 20261372.85-22.30148.9%-
Mon 04 May, 20261372.85-28.5046.18%-
Thu 30 Apr, 20261372.85-55.00124.32%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026820.507.69%31.40119.84%715.43
Tue 12 May, 2026829.65-35.00234.75%350.46
Mon 11 May, 20261414.70-14.35241.96%-
Fri 08 May, 20261414.70-7.05-5.46%-
Thu 07 May, 20261414.70-6.55-11.18%-
Wed 06 May, 20261414.70-8.55586.96%-
Tue 05 May, 20261414.70-19.10590%-
Mon 04 May, 20261414.70-30.00--
Thu 30 Apr, 20261414.70-96.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026886.85277.27%27.7039.93%273.48
Tue 12 May, 2026868.55450%31.15120.35%737.36
Mon 11 May, 20261289.30-13.35274.28%1840.5
Fri 08 May, 20261457.00-6.5056.48%-
Thu 07 May, 20261457.00-6.25-47.01%-
Wed 06 May, 20261457.00-7.85237.41%-
Tue 05 May, 20261457.00-17.90204.33%-
Mon 04 May, 20261457.00-26.1047.13%-
Thu 30 Apr, 20261457.00-48.451021.43%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261499.75-24.55152.72%-
Tue 12 May, 20261499.75-27.85154.66%-
Mon 11 May, 20261499.75-12.05403.45%-
Fri 08 May, 20261499.75-6.25-15.45%-
Thu 07 May, 20261499.75-6.05-51.83%-
Wed 06 May, 20261499.75-7.353290.48%-
Tue 05 May, 20261499.75-18.50250%-
Mon 04 May, 20261499.75-20.00--
Thu 30 Apr, 20261499.75-81.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 2026975.40173.43%22.0023.01%54.08
Tue 12 May, 2026947.30226.49%24.1542.13%120.22
Mon 11 May, 20261376.90331.43%11.0579.08%276.15
Fri 08 May, 20261765.25118.75%5.7524.98%665.29
Thu 07 May, 20261889.800%5.6515.73%1164.44
Wed 06 May, 20261889.800%6.65107.33%1006.19
Tue 05 May, 20261889.800%14.65189.09%485.31
Mon 04 May, 20261889.800%20.3092.54%167.88
Thu 30 Apr, 20261889.800%40.3040.91%87.19
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261090.800%19.60197.61%1469
Tue 12 May, 20261036.30-21.40175.75%493.6
Mon 11 May, 20261586.55-10.15226.64%-
Fri 08 May, 20261586.55-5.40-19.88%-
Thu 07 May, 20261586.55-5.40-67.08%-
Wed 06 May, 20261586.55-6.351343.06%-
Tue 05 May, 20261586.55-14.40380%-
Mon 04 May, 20261586.55-24.00--
Thu 30 Apr, 20261586.55-69.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261082.35500%17.5552.93%3803
Tue 12 May, 20261825.000%19.20134.5%14921
Mon 11 May, 20261825.000%9.25233.84%6363
Fri 08 May, 20261825.000%5.05-24.46%1906
Thu 07 May, 20261825.000%5.2054.5%2523
Wed 06 May, 20261825.000%6.15610%1633
Tue 05 May, 20261722.20-12.40105.36%230
Mon 04 May, 20261630.55-17.8043.59%-
Thu 30 Apr, 20261630.55-35.75254.55%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261188.100%15.85151.12%1622.25
Tue 12 May, 20261130.90-17.25576.44%646
Mon 11 May, 20261675.00-8.9042.54%-
Fri 08 May, 20261675.00-4.6525.23%-
Thu 07 May, 20261675.00-4.95-28.19%-
Wed 06 May, 20261675.00-5.805860%-
Tue 05 May, 20261675.00-15.95-61.54%-
Mon 04 May, 20261675.00-16.30--
Thu 30 Apr, 20261675.00-58.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261132.70500%14.2098.36%2210.42
Tue 12 May, 20261600.000%15.50125.99%6686
Mon 11 May, 20261600.00-8.20159.18%2958.5
Fri 08 May, 20261719.75-4.4011.15%-
Thu 07 May, 20261719.75-4.6011.93%-
Wed 06 May, 20261719.75-5.45282.29%-
Tue 05 May, 20261719.75-10.15205.73%-
Mon 04 May, 20261719.75-14.55166.1%-
Thu 30 Apr, 20261719.75-29.5059.46%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261318.80-13.10192.57%-
Tue 12 May, 20261764.85-13.70529.92%-
Mon 11 May, 20261764.85-7.9059.03%-
Fri 08 May, 20261764.85-4.350%-
Thu 07 May, 20261764.85-4.55-5.02%-
Wed 06 May, 20261764.85-5.5011850%-
Tue 05 May, 20261764.85-13.300%-
Mon 04 May, 20261764.85-13.30--
Thu 30 Apr, 20261764.85-48.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261311.0533.33%11.75127.64%3210
Tue 12 May, 20261375.00200%12.9560.88%1880.17
Mon 11 May, 20261715.00-7.40380.93%3506
Fri 08 May, 20261810.30-4.0034.13%-
Thu 07 May, 20261810.30-4.05-14.34%-
Wed 06 May, 20261810.30-5.15118.42%-
Tue 05 May, 20261810.30-9.052.11%-
Mon 04 May, 20261810.30-12.9537.77%-
Thu 30 Apr, 20261810.30-24.404.29%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261856.10-10.90283.41%-
Tue 12 May, 20261856.10-11.90211.03%-
Mon 11 May, 20261856.10-7.1046.98%-
Fri 08 May, 20261856.10-3.9063.23%-
Thu 07 May, 20261856.10-4.05-13.57%-
Wed 06 May, 20261856.10-4.8025700%-
Tue 05 May, 20261856.10-12.500%-
Mon 04 May, 20261856.10-12.50--
Thu 30 Apr, 20261856.10-40.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261902.15-9.95198.52%-
Tue 12 May, 20261902.15-10.70123.99%-
Mon 11 May, 20261902.15-6.8550.64%-
Fri 08 May, 20261902.15-3.6514.21%-
Thu 07 May, 20261902.15-3.75-13.87%-
Wed 06 May, 20261902.15-4.6021.32%-
Tue 05 May, 20261902.15-8.008.96%-
Mon 04 May, 20261902.15-11.3514.88%-
Thu 30 Apr, 20261902.15-23.1522.62%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261948.50-9.30118.62%-
Tue 12 May, 20261948.50-10.35292.81%-
Mon 11 May, 20261948.50-6.60595.59%-
Fri 08 May, 20261948.50-3.75209.09%-
Thu 07 May, 20261948.50-3.70-66.67%-
Wed 06 May, 20261948.50-4.50--
Tue 05 May, 20261948.50-33.35--
Mon 04 May, 20261948.50-33.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20261469.054.13%8.6037.58%200.62
Tue 12 May, 20261430.3540.14%9.5080.72%151.84
Mon 11 May, 20261871.6021.49%6.30104.67%117.74
Fri 08 May, 20262220.101110%3.6563.06%69.89
Thu 07 May, 20262380.00900%3.8557.94%518.6
Wed 06 May, 20262426.000%4.5571.28%3283.5
Tue 05 May, 20262222.000%7.30184.21%1917
Mon 04 May, 20262222.00-11.35-674.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262041.95-8.0061.69%-
Tue 12 May, 20262041.95-8.65536.55%-
Mon 11 May, 20262041.95-6.05557.69%-
Fri 08 May, 20262041.95-3.4557.58%-
Thu 07 May, 20262041.95-3.60-28.26%-
Wed 06 May, 20262041.95-4.45--
Tue 05 May, 20262041.95-27.35--
Mon 04 May, 20262041.95-27.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262089.05-7.40199.72%-
Tue 12 May, 20262089.05-7.90167.65%-
Mon 11 May, 20262089.05-5.75451.56%-
Fri 08 May, 20262089.05-3.5590.48%-
Thu 07 May, 20262089.05-3.500.6%-
Wed 06 May, 20262089.05-4.9024.63%-
Tue 05 May, 20262089.05-7.00243.59%-
Mon 04 May, 20262089.05-11.60875%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262136.35-6.85146.35%-
Tue 12 May, 20262136.35-7.10849.8%-
Mon 11 May, 20262136.35-5.35597.22%-
Fri 08 May, 20262136.35-3.20-18.18%-
Thu 07 May, 20262136.35-3.30-12%-
Wed 06 May, 20262136.35-3.80--
Tue 05 May, 20262136.35-22.30--
Mon 04 May, 20262136.35-22.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262183.85-6.4051.4%-
Tue 12 May, 20262183.85-6.45243.18%-
Mon 11 May, 20262183.85-5.2095.97%-
Fri 08 May, 20262183.85-3.30-1.18%-
Thu 07 May, 20262183.85-3.2557.88%-
Wed 06 May, 20262183.85-4.152310%-
Tue 05 May, 20262183.85-5.9539.53%-
Mon 04 May, 20262183.85-11.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262231.55-6.10185.11%-
Tue 12 May, 20262231.55-6.80627.78%-
Mon 11 May, 20262231.55-4.801250%-
Fri 08 May, 20262231.55-3.35-23.81%-
Thu 07 May, 20262231.55-3.700%-
Wed 06 May, 20262231.55-3.70--
Tue 05 May, 20262231.55-18.05--
Mon 04 May, 20262231.55-18.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262279.40-5.80385.05%-
Tue 12 May, 20262279.40-6.00257.79%-
Mon 11 May, 20262279.40-4.90265.45%-
Fri 08 May, 20262279.40-3.058.55%-
Thu 07 May, 20262279.40-3.90-2.88%-
Wed 06 May, 20262279.40-4.30--
Tue 05 May, 20262279.40-7.45--
Mon 04 May, 20262279.40-16.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262327.45-5.40349.84%-
Tue 12 May, 20262327.45-5.801783.67%-
Mon 11 May, 20262327.45-4.65250%-
Fri 08 May, 20262327.45-2.9555.56%-
Thu 07 May, 20262327.45-2.4050%-
Wed 06 May, 20262327.45-3.700%-
Tue 05 May, 20262327.45-5.65--
Mon 04 May, 20262327.45-14.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262375.65-5.05220.79%-
Tue 12 May, 20262375.65-5.35289.3%-
Mon 11 May, 20262375.65-4.35771.91%-
Fri 08 May, 20262375.65-3.05304.55%-
Thu 07 May, 20262375.65-2.75-8.33%-
Wed 06 May, 20262375.65-4.25--
Tue 05 May, 20262375.65-13.00--
Mon 04 May, 20262375.65-13.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262423.95-4.80232.69%-
Tue 12 May, 20262423.95-5.05602.7%-
Mon 11 May, 20262423.95-4.05428.57%-
Fri 08 May, 20262423.95-2.9040%-
Thu 07 May, 20262423.95-3.00-23.08%-
Wed 06 May, 20262423.95-3.501200%-
Tue 05 May, 20262423.95-4.30--
Mon 04 May, 20262423.95-11.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262036.1060%4.3584.04%2645.33
Tue 12 May, 20261914.9050%5.0549.86%2299.8
Mon 11 May, 20262344.950%4.0520.1%2301.9
Fri 08 May, 20262725.00-2.6543.52%1916.7
Thu 07 May, 20262472.45-3.0026.76%-
Wed 06 May, 20262472.45-4.00146.92%-
Tue 05 May, 20262472.45-5.2035458.33%-
Mon 04 May, 20262472.45-6.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262521.00-4.25126.55%-
Tue 12 May, 20262521.00-4.65805.62%-
Mon 11 May, 20262521.00-4.10-25.83%-
Fri 08 May, 20262521.00-2.558.11%-
Thu 07 May, 20262521.00-2.65-1.77%-
Wed 06 May, 20262521.00-3.75--
Tue 05 May, 20262521.00-9.20--
Mon 04 May, 20262521.00-9.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262569.70-4.0032.86%-
Tue 12 May, 20262569.70-4.7565.96%-
Mon 11 May, 20262569.70-3.7078.44%-
Fri 08 May, 20262569.70-2.5088.35%-
Thu 07 May, 20262569.70-2.8513.23%-
Wed 06 May, 20262569.70-3.55426.79%-
Tue 05 May, 20262569.70-5.0022575%-
Mon 04 May, 20262569.70-10.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262618.50-3.859492%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262667.40-3.552367.39%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262716.40-3.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262765.45-3.25248.1%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262814.55-3.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 13 May, 20262073.25-3.001416.39%48100

Videos related to: NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

 

Back to top