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 75

  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: 09 Dec, 2025. View: 28 Oct, 2025 04 Nov, 2025 11 Nov, 2025 18 Nov, 2025 25 Nov, 2025 02 Dec, 2025 09 Dec, 2025 16 Dec, 2025 23 Dec, 2025 30 Dec, 2025 06 Jan, 2026 27 Jan, 2026 24 Feb, 2026 31 Mar, 2026

NIFTY SPOT Price: 26186.45 as on 05 Dec, 2025

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 26342.05
Target up: 26303.15
Target up: 26264.25
Target down: 26124.8
Target down: 26085.9
Target down: 26047
Target down: 25907.55

Date Close Open High Low Volume
05 Fri Dec 202526186.4525999.8026202.6025985.352147.48 M
04 Thu Dec 202526033.7525981.8526098.2525938.952147.48 M
03 Wed Dec 202525986.0026004.9026066.4525891.002147.48 M
02 Tue Dec 202526032.2026087.9526154.6025997.852147.48 M
01 Mon Dec 202526175.7526325.8026325.8026124.202147.48 M
28 Fri Nov 202526202.9526237.4526280.7526172.402147.48 M
27 Thu Nov 202526215.5526261.2526310.4526141.902147.48 M
26 Wed Nov 202526205.3025842.9526215.1525842.952147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 27000 26500 26100 These will serve as resistance

Maximum PUT writing has been for strikes: 26000 25500 25900 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 26050 24350 25700 25950

Put to Call Ratio (PCR) has decreased for strikes: 25250 26400 25450 24950

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
Thu 04 Dec, 202551.75-0.15%177.052.79%0.26
Wed 03 Dec, 202554.7537.46%229.85-28.26%0.25
Tue 02 Dec, 202598.25121.42%186.1516.97%0.48
Mon 01 Dec, 2025173.8586.94%138.1066.23%0.92
Fri 28 Nov, 2025213.4557.25%125.9065.26%1.03
Thu 27 Nov, 2025229.5550.67%139.4057.02%0.98
Wed 26 Nov, 2025240.1042.09%166.85140.35%0.94
Tue 25 Nov, 2025111.5557.44%340.4066.91%0.56
Mon 24 Nov, 2025182.9560.82%292.9034.96%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202538.05-7.36%213.15-4.27%0.15
Wed 03 Dec, 202542.1079.21%266.303.58%0.14
Tue 02 Dec, 202579.6091.79%218.15-1.16%0.24
Mon 01 Dec, 2025148.00113.77%161.6052.13%0.47
Fri 28 Nov, 2025183.7545.03%146.85109.5%0.67
Thu 27 Nov, 2025201.55146.19%159.0035.08%0.46
Wed 26 Nov, 2025212.00100.96%188.30366.67%0.84
Tue 25 Nov, 202594.3069.38%371.1020.21%0.36
Mon 24 Nov, 2025160.3557.71%318.2581.94%0.51
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202527.409.45%251.90-8.46%0.11
Wed 03 Dec, 202532.3034.76%306.70-16.47%0.13
Tue 02 Dec, 202562.6581.79%252.60-36.41%0.21
Mon 01 Dec, 2025123.3086.02%186.6062.73%0.59
Fri 28 Nov, 2025157.4040.06%169.5552.77%0.67
Thu 27 Nov, 2025174.2555.04%181.6089.88%0.62
Wed 26 Nov, 2025185.65164.88%211.10337.83%0.5
Tue 25 Nov, 202580.3081.26%406.9012.28%0.3
Mon 24 Nov, 2025140.3062.54%351.7021.41%0.49
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202519.60-4.75%294.85-7.95%0.04
Wed 03 Dec, 202524.9076.89%350.45-14.19%0.05
Tue 02 Dec, 202549.45145.55%283.70-7.17%0.09
Mon 01 Dec, 2025102.15278.02%215.90113.6%0.25
Fri 28 Nov, 2025133.0025.9%196.0557.58%0.44
Thu 27 Nov, 2025149.7088.86%206.2576.79%0.35
Wed 26 Nov, 2025160.4059.6%238.75358.18%0.37
Tue 25 Nov, 202567.6068.8%439.90-7.56%0.13
Mon 24 Nov, 2025121.3567.79%386.85101.69%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202514.054.74%339.15-34.23%0.1
Wed 03 Dec, 202518.8021.18%391.75-4.54%0.17
Tue 02 Dec, 202538.4584.5%327.0048.72%0.21
Mon 01 Dec, 202583.8085.59%246.80111.81%0.26
Fri 28 Nov, 2025111.0539.74%223.3569.11%0.23
Thu 27 Nov, 2025126.9529.13%233.25144.26%0.19
Wed 26 Nov, 2025137.75116.44%265.00126.81%0.1
Tue 25 Nov, 202555.80124.82%479.5033.16%0.1
Mon 24 Nov, 2025105.4065.25%419.155.33%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202510.2525.87%384.904.34%0.02
Wed 03 Dec, 202514.3544.03%439.45-1.77%0.03
Tue 02 Dec, 202529.35245.11%364.5527.12%0.04
Mon 01 Dec, 202567.50124.47%281.5545.11%0.11
Fri 28 Nov, 202592.0040.18%253.2548.86%0.18
Thu 27 Nov, 2025107.0044.48%267.3565.09%0.17
Wed 26 Nov, 2025119.7528.66%294.451015.79%0.15
Tue 25 Nov, 202547.00206.49%472.80-32.14%0.02
Mon 24 Nov, 202590.5585%459.30-3.45%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20257.3024.04%432.85-2.68%0.05
Wed 03 Dec, 202511.2062.06%485.10-15.63%0.06
Tue 02 Dec, 202522.70105.11%409.40-8.89%0.11
Mon 01 Dec, 202554.2552.22%316.5053.08%0.26
Fri 28 Nov, 202574.8034.75%285.9074.57%0.25
Thu 27 Nov, 202589.5565.17%295.8061.27%0.2
Wed 26 Nov, 2025100.9534.21%326.3043.75%0.2
Tue 25 Nov, 202538.9585.26%565.6071.3%0.19
Mon 24 Nov, 202578.9555.78%487.1555.67%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255.3531.95%480.457.05%0.01
Wed 03 Dec, 20258.7044.5%530.45-10.24%0.01
Tue 02 Dec, 202517.30144.75%456.50-24.2%0.02
Mon 01 Dec, 202542.70136.64%355.7022.35%0.06
Fri 28 Nov, 202560.8014.22%326.7079%0.11
Thu 27 Nov, 202574.0028.06%335.205.82%0.07
Wed 26 Nov, 202585.5539.37%360.601250%0.09
Tue 25 Nov, 202532.45414.81%520.60-6.67%0.01
Mon 24 Nov, 202564.90139.52%520.000%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254.2014.62%529.60-12.24%0.02
Wed 03 Dec, 20257.0026.03%578.90-13.2%0.03
Tue 02 Dec, 202513.20158.4%502.35-33.59%0.04
Mon 01 Dec, 202533.7091.09%396.40139.76%0.15
Fri 28 Nov, 202548.7516.77%362.005.29%0.12
Thu 27 Nov, 202560.8043.66%366.3033.89%0.13
Wed 26 Nov, 202571.70-21.16%396.30113.77%0.14
Tue 25 Nov, 202526.70103.9%651.200.55%0.05
Mon 24 Nov, 202556.7093.3%551.15464.06%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253.35-2.78%578.70-15%0.01
Wed 03 Dec, 20255.7025.32%623.5027.17%0.01
Tue 02 Dec, 202510.15104.05%545.2549.14%0.01
Mon 01 Dec, 202526.3520.31%437.35-5.69%0.01
Fri 28 Nov, 202538.8015.96%405.1536.67%0.01
Thu 27 Nov, 202549.9019.73%411.80210.34%0.01
Wed 26 Nov, 202560.05531.46%433.052800%0
Tue 25 Nov, 202521.55167.27%500.850%0
Mon 24 Nov, 202546.8529.41%500.850%0
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252.707.35%625.0016.69%0.01
Wed 03 Dec, 20254.6543.59%677.20-6.83%0.01
Tue 02 Dec, 20257.7073.21%595.85-8.37%0.02
Mon 01 Dec, 202520.00102.34%482.05-37.03%0.04
Fri 28 Nov, 202530.1058.56%442.7076.85%0.12
Thu 27 Nov, 202540.1523.14%443.8071.82%0.11
Wed 26 Nov, 202548.9072.8%472.80203.35%0.08
Tue 25 Nov, 202517.7086.91%745.351276.92%0.04
Mon 24 Nov, 202540.15113.12%560.40550%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252.30-25.16%675.95-13.09%0.02
Wed 03 Dec, 20253.8527.81%730.8575.29%0.01
Tue 02 Dec, 20256.10114.97%648.9526.87%0.01
Mon 01 Dec, 202515.5596.31%528.00152.83%0.02
Fri 28 Nov, 202523.4051.33%488.6589.29%0.01
Thu 27 Nov, 202532.1593.16%495.55133.33%0.01
Wed 26 Nov, 202540.4549.58%511.70140%0.01
Tue 25 Nov, 202514.9031.12%692.2066.67%0.01
Mon 24 Nov, 202533.75141.81%626.150%0
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252.053.93%725.00-5.12%0.02
Wed 03 Dec, 20253.2565.02%771.05-4.22%0.02
Tue 02 Dec, 20254.7036.02%688.50-8.81%0.03
Mon 01 Dec, 202512.1541.38%573.70-36.97%0.05
Fri 28 Nov, 202517.90218.27%528.30150.34%0.11
Thu 27 Nov, 202525.6035.66%536.50125.39%0.14
Wed 26 Nov, 202532.950.99%553.301124.32%0.08
Tue 25 Nov, 202512.2548.4%839.3042.31%0.01
Mon 24 Nov, 202529.00153.4%689.90100%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.70-6.94%776.05-7.19%0.01
Wed 03 Dec, 20252.8060.06%822.15406.06%0.01
Tue 02 Dec, 20253.9041.22%731.9543.48%0
Mon 01 Dec, 20259.35167.15%621.00109.09%0
Fri 28 Nov, 202513.95101.98%559.2583.33%0
Thu 27 Nov, 202520.2533.59%575.8050%0
Wed 26 Nov, 202526.5585.3%607.300%0
Tue 25 Nov, 20259.90134.46%673.350%0.01
Mon 24 Nov, 202523.3576.19%673.350%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.55-15.19%825.453.32%0.01
Wed 03 Dec, 20252.6524.64%876.7014.67%0
Tue 02 Dec, 20253.4083.99%788.05111.49%0
Mon 01 Dec, 20257.7551.65%669.500%0
Fri 28 Nov, 202510.9592.81%626.400%0.01
Thu 27 Nov, 202516.1024.25%631.0067.31%0.01
Wed 26 Nov, 202521.6010.41%632.001633.33%0.01
Tue 25 Nov, 20258.0047.96%683.000%0
Mon 24 Nov, 202519.8558.99%683.0050%0
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.45-11.8%876.350%0.01
Wed 03 Dec, 20252.25-3.15%925.75550%0.01
Tue 02 Dec, 20252.9063.76%836.7075%0
Mon 01 Dec, 20256.3087.96%721.8060%0
Fri 28 Nov, 20258.65440.65%660.65-16.67%0
Thu 27 Nov, 202512.90-678.10500%0.01
Wed 26 Nov, 202595.80-705.400%-
Tue 25 Nov, 202595.80-758.700%-
Mon 24 Nov, 202595.80-758.700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.408.3%923.351.52%0.01
Wed 03 Dec, 20252.1570.6%972.75-9.53%0.01
Tue 02 Dec, 20252.6075.11%888.004.09%0.02
Mon 01 Dec, 20255.4560.78%763.60505.26%0.04
Fri 28 Nov, 20257.2051.66%718.4019.63%0.01
Thu 27 Nov, 202510.3562.86%717.85233.33%0.01
Wed 26 Nov, 202514.5554.65%736.00170%0.01
Tue 25 Nov, 20256.7549.06%1036.8036.36%0
Mon 24 Nov, 202514.8558.44%920.0010%0
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.2533.84%1016.65200%0
Wed 03 Dec, 20251.8517.31%938.050%0
Tue 02 Dec, 20252.1595.93%938.05100%0
Mon 01 Dec, 20254.5537.18%695.000%0
Fri 28 Nov, 20255.35105.03%777.300%0
Thu 27 Nov, 20257.8035.91%796.70-75%0
Wed 26 Nov, 202511.15102.37%914.95300%0
Tue 25 Nov, 20255.60-25.71%853.650%0
Mon 24 Nov, 202512.2063.13%853.650%0
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.2015.13%1026.45-1.92%0
Wed 03 Dec, 20251.6059.4%1066.950%0
Tue 02 Dec, 20252.0055.11%997.05-13.33%0
Mon 01 Dec, 20253.90131.21%865.3511.11%0
Fri 28 Nov, 20254.4530.7%820.40100%0.01
Thu 27 Nov, 20256.20106.65%829.5512.5%0
Wed 26 Nov, 20258.9563.87%833.60700%0.01
Tue 25 Nov, 20254.70-999.7050%0
Mon 24 Nov, 202575.50-866.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.1078.2%1086.3546.15%0
Wed 03 Dec, 20251.5044.64%1157.950%0
Tue 02 Dec, 20251.909.5%1034.458.33%0
Mon 01 Dec, 20253.3541.43%935.051100%0
Fri 28 Nov, 20253.353.2%872.35-0
Thu 27 Nov, 20254.7065.27%883.10--
Wed 26 Nov, 20257.3046.6%894.35--
Tue 25 Nov, 20254.3513570%940.05--
Mon 24 Nov, 20259.10-940.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.05-2.04%1123.552.48%0
Wed 03 Dec, 20251.3531.72%1090.600%0
Tue 02 Dec, 20251.8040.86%1090.60384%0
Mon 01 Dec, 20253.20292.76%954.00127.27%0
Fri 28 Nov, 20252.854.35%917.95175%0
Thu 27 Nov, 20253.7576.71%950.550%0
Wed 26 Nov, 20255.85142.19%1038.05300%0
Tue 25 Nov, 20254.0594.01%1035.000%0
Mon 24 Nov, 20258.1067.1%1035.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.951.57%1167.95450%0
Wed 03 Dec, 20251.3021.17%1147.850%0
Tue 02 Dec, 20251.50267.34%1147.85100%0
Mon 01 Dec, 20252.75230.45%1029.25-50%0
Fri 28 Nov, 20252.45-3.62%969.50100%0
Thu 27 Nov, 20253.1550.1%990.300%0
Wed 26 Nov, 20254.75185.12%990.65-50%0
Tue 25 Nov, 20254.20-9.68%1038.400%0.01
Mon 24 Nov, 20257.3026.53%1038.400%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.90-0.12%1283.15-23.08%0
Wed 03 Dec, 20251.2564.29%1269.208.33%0
Tue 02 Dec, 20251.4571.43%1179.85-20%0
Mon 01 Dec, 20252.3018.47%1083.551400%0
Fri 28 Nov, 20251.8013.82%1014.000%0
Thu 27 Nov, 20252.50213.92%1017.20-0
Wed 26 Nov, 20254.1522.6%1022.500%-
Tue 25 Nov, 20253.90142.9%1086.050%0
Mon 24 Nov, 20256.2063.2%1086.050%0
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.852.25%1329.404.72%0.01
Wed 03 Dec, 20251.2549.11%1223.700%0.01
Tue 02 Dec, 20251.358.61%1223.705200%0.02
Mon 01 Dec, 20252.001.43%1124.25-33.33%0
Fri 28 Nov, 20251.658.63%1068.1050%0
Thu 27 Nov, 20251.90659.39%1082.200%0
Wed 26 Nov, 20253.4594.04%1107.00100%0
Tue 25 Nov, 20253.10-7.93%1168.750%0
Mon 24 Nov, 20255.554.46%1168.750%0
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.80-0.46%1380.20100%0
Wed 03 Dec, 20251.1559.33%1441.200%0
Tue 02 Dec, 20251.3560.04%1304.150%0
Mon 01 Dec, 20251.857.97%1181.450%0
Fri 28 Nov, 20251.4532.71%1120.150%0
Thu 27 Nov, 20251.651695.32%1129.90-50%0
Wed 26 Nov, 20252.85123.02%1229.80100%0
Tue 25 Nov, 20253.453871.43%1228.800%0
Mon 24 Nov, 20256.45-1228.800%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.8032.71%1347.45--
Wed 03 Dec, 20251.1594.18%1347.45--
Tue 02 Dec, 20251.3523.26%1347.45--
Mon 01 Dec, 20251.650.41%1208.75--
Fri 28 Nov, 20251.3530.87%1165.80--
Thu 27 Nov, 20251.45371.33%1158.80--
Wed 26 Nov, 20252.45136.44%1171.65--
Tue 25 Nov, 20253.0055.26%1255.50--
Mon 24 Nov, 20255.75145.16%1255.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.800.03%1427.406.72%0
Wed 03 Dec, 20251.1522.6%1466.800.85%0
Tue 02 Dec, 20251.40141.56%1379.75306.9%0
Mon 01 Dec, 20251.4062.47%1258.507.41%0
Fri 28 Nov, 20251.4029.94%1215.0017.39%0
Thu 27 Nov, 20251.55139.22%1228.5527.78%0
Wed 26 Nov, 20252.2540.01%1224.900%0
Tue 25 Nov, 20253.0537.49%1499.150%0
Mon 24 Nov, 20254.35126.17%1343.70-5.26%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.7511.74%1448.350%0
Wed 03 Dec, 20251.15581.84%1448.350%0
Tue 02 Dec, 20251.2589.79%1448.35-0
Mon 01 Dec, 20251.45-20.07%1308.550%-
Fri 28 Nov, 20251.4059.78%1267.65-0
Thu 27 Nov, 20251.3549.59%1258.400%-
Wed 26 Nov, 20252.051437.5%1285.350%0.01
Tue 25 Nov, 20252.60-1376.200%0.13
Mon 24 Nov, 202534.85-1376.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.802.34%1587.4025%0
Wed 03 Dec, 20251.1523.48%1505.000%0
Tue 02 Dec, 20251.25178.61%1505.000%0
Mon 01 Dec, 20251.45194.25%1360.0033.33%0
Fri 28 Nov, 20251.25-6.16%1315.20200%0
Thu 27 Nov, 20251.40266.36%1307.60-0
Wed 26 Nov, 20251.9064.19%1323.600%-
Tue 25 Nov, 20252.1510.14%1425.500%0
Mon 24 Nov, 20253.8555.7%1425.500%0
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.75-0.92%1539.20--
Wed 03 Dec, 20251.10297.07%1539.20--
Tue 02 Dec, 20251.25158.02%1539.20--
Mon 01 Dec, 20251.4551.43%1411.80--
Fri 28 Nov, 20251.15-5.41%1365.10--
Thu 27 Nov, 20251.4552.58%1351.00--
Wed 26 Nov, 20251.853.19%1381.150%-
Tue 25 Nov, 20252.3022.08%1474.700%0.01
Mon 24 Nov, 20253.0018.46%1474.700%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.70-3.42%1590.900%0
Wed 03 Dec, 20251.0052.71%1590.900%0
Tue 02 Dec, 20251.20468.55%1590.90-66.67%0
Mon 01 Dec, 20251.30239.28%1457.3050%0
Fri 28 Nov, 20251.20-10.77%1414.75100%0
Thu 27 Nov, 20251.4052.83%1398.55-0
Wed 26 Nov, 20251.75388.39%1430.850%-
Tue 25 Nov, 20252.20107.41%1520.700%0.01
Mon 24 Nov, 20253.255.88%1520.700%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.705.88%1639.05--
Wed 03 Dec, 20251.00465.14%1639.05--
Tue 02 Dec, 20251.10103.3%1639.05--
Mon 01 Dec, 20251.2512.5%1511.50--
Fri 28 Nov, 20251.2562.64%1460.300%-
Thu 27 Nov, 20251.3510.3%1449.65-0.01
Wed 26 Nov, 20251.8046.02%1479.900%-
Tue 25 Nov, 20252.2024.18%1570.350%0.01
Mon 24 Nov, 20253.9528.17%1570.350%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.70-4.68%1696.000%0
Wed 03 Dec, 20250.951.09%1696.000%0
Tue 02 Dec, 20250.9026.25%1696.000%0
Mon 01 Dec, 20251.00786.66%1560.90-0
Fri 28 Nov, 20251.2049.72%1515.10--
Thu 27 Nov, 20251.2534.9%1499.30--
Wed 26 Nov, 20251.55123.14%1527.950%-
Tue 25 Nov, 20251.80486.14%1619.850%0
Mon 24 Nov, 20252.654950%1619.850%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.6536.07%1744.200%0
Wed 03 Dec, 20251.00638.87%1744.200%0
Tue 02 Dec, 20251.00117.79%1744.20-0
Mon 01 Dec, 20251.10176.27%1610.90--
Fri 28 Nov, 20251.05-1561.05--
Thu 27 Nov, 202519.85-1548.60--
Wed 26 Nov, 202519.85-1577.650%-
Tue 25 Nov, 202519.85-1669.300%-
Mon 24 Nov, 202519.85-1669.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.6098.3%1800.800%0
Wed 03 Dec, 20251.00-66.08%1800.800%0
Tue 02 Dec, 20250.80388.47%1800.80-0
Mon 01 Dec, 20250.951104.06%1656.75--
Fri 28 Nov, 20251.20-1615.05--
Thu 27 Nov, 202518.00-1599.40--
Wed 26 Nov, 202518.00-1625.100%-
Tue 25 Nov, 202518.00-1718.600%-
Mon 24 Nov, 202518.00-1718.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.6515.24%1841.50--
Wed 03 Dec, 20250.90276.08%1841.50--
Tue 02 Dec, 20250.8593.18%1841.50--
Mon 01 Dec, 20250.9536.22%1711.95--
Fri 28 Nov, 20251.0531.24%1660.70--
Thu 27 Nov, 20251.15105.32%1648.70--
Wed 26 Nov, 20251.4569.48%1676.050%-
Tue 25 Nov, 20251.8041.56%1764.800%0
Mon 24 Nov, 20252.85176.14%1764.800%0

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
Thu 04 Dec, 202569.2524.06%144.3061.28%0.21
Wed 03 Dec, 202570.2589.8%195.75-39.17%0.16
Tue 02 Dec, 2025120.35284.12%159.4071.68%0.5
Mon 01 Dec, 2025203.00154.24%118.3062.3%1.12
Fri 28 Nov, 2025245.7012.65%108.1519.4%1.75
Thu 27 Nov, 2025261.403.16%120.5035.04%1.65
Wed 26 Nov, 2025270.4018.21%146.85444.72%1.26
Tue 25 Nov, 2025128.1030.62%306.9028.46%0.27
Mon 24 Nov, 2025204.95107.39%265.9016.06%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202590.5023.53%115.5021.93%0.45
Wed 03 Dec, 202588.7065.96%163.555.6%0.46
Tue 02 Dec, 2025144.40405.18%133.40109.52%0.72
Mon 01 Dec, 2025234.4045.97%99.5539.95%1.74
Fri 28 Nov, 2025279.453.99%91.8016.43%1.82
Thu 27 Nov, 2025293.6022.81%104.1030.2%1.62
Wed 26 Nov, 2025302.604.79%130.00175.08%1.53
Tue 25 Nov, 2025149.4074.58%279.1544.21%0.58
Mon 24 Nov, 2025232.65139.34%241.30148.7%0.71
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025116.0538.26%90.95199.7%0.74
Wed 03 Dec, 2025110.90139.66%135.90-22.87%0.34
Tue 02 Dec, 2025172.651362.34%111.30230.13%1.06
Mon 01 Dec, 2025268.9021.49%83.5056.36%4.68
Fri 28 Nov, 2025314.85-6.18%77.4045.97%3.63
Thu 27 Nov, 2025329.15-17.27%89.10-7.19%2.34
Wed 26 Nov, 2025336.80-23.31%114.30207.89%2.08
Tue 25 Nov, 2025170.6080.04%250.5058.33%0.52
Mon 24 Nov, 2025256.00192.51%219.15142.02%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025144.70-4.62%70.1543.63%1.11
Wed 03 Dec, 2025135.85123.31%111.5526.59%0.73
Tue 02 Dec, 2025201.70281.65%91.95107.13%1.3
Mon 01 Dec, 2025302.9540.86%68.8547.17%2.39
Fri 28 Nov, 2025352.204.24%65.2522.87%2.28
Thu 27 Nov, 2025365.255.44%76.0522.09%1.94
Wed 26 Nov, 2025371.70-11.66%100.6092.25%1.67
Tue 25 Nov, 2025195.6578.42%224.1554.33%0.77
Mon 24 Nov, 2025285.1061.71%198.5039.65%0.89
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025177.95-34.08%53.1527.06%2.66
Wed 03 Dec, 2025163.85801.24%90.60192.42%1.38
Tue 02 Dec, 2025235.05337.51%74.6540.07%4.26
Mon 01 Dec, 2025340.55-2.31%56.2521.01%13.29
Fri 28 Nov, 2025390.603.1%54.60-4.85%10.73
Thu 27 Nov, 2025406.95-10.65%63.8011.14%11.63
Wed 26 Nov, 2025407.90-13.06%86.70487.16%9.35
Tue 25 Nov, 2025222.20264.86%199.80176.85%1.38
Mon 24 Nov, 2025312.1070.11%179.05110.12%1.82
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025215.10-23.96%39.8027.65%4.3
Wed 03 Dec, 2025196.05314.71%72.35119.4%2.56
Tue 02 Dec, 2025270.45138.66%60.1559.42%4.84
Mon 01 Dec, 2025381.2025.6%46.5038.45%7.24
Fri 28 Nov, 2025429.8039.36%45.6053.79%6.57
Thu 27 Nov, 2025444.2531.24%55.4038.85%5.95
Wed 26 Nov, 2025449.65-34.84%76.65118.45%5.63
Tue 25 Nov, 2025249.05170.27%177.50108.59%1.68
Mon 24 Nov, 2025344.2040.04%159.9036.2%2.18
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025254.30-16.26%29.3052.09%12.12
Wed 03 Dec, 2025231.45451.7%56.8596.51%6.67
Tue 02 Dec, 2025310.70271.14%48.25166.54%18.73
Mon 01 Dec, 2025421.908.37%37.9569.85%26.09
Fri 28 Nov, 2025473.356.07%38.0570.8%16.64
Thu 27 Nov, 2025487.05-5.73%45.9532.3%10.34
Wed 26 Nov, 2025487.30-12.02%66.70190.28%7.37
Tue 25 Nov, 2025278.80486.36%157.0544.72%2.23
Mon 24 Nov, 2025373.05-2.22%143.4061.79%9.05
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025296.25-19.09%21.5530.93%8.57
Wed 03 Dec, 2025268.50121.9%44.409.96%5.3
Tue 02 Dec, 2025347.8563.17%38.3549.99%10.69
Mon 01 Dec, 2025463.704.56%31.45119.05%11.63
Fri 28 Nov, 2025517.3565.58%31.7545.89%5.55
Thu 27 Nov, 2025526.0529.19%39.6048.72%6.3
Wed 26 Nov, 2025526.9038.68%58.0082.86%5.47
Tue 25 Nov, 2025309.50256.59%138.0562.34%4.15
Mon 24 Nov, 2025417.1518.7%127.3046.79%9.12
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025339.95-18.2%15.7537.69%48.6
Wed 03 Dec, 2025309.45325.34%34.3594.02%28.88
Tue 02 Dec, 2025393.90107.09%30.95213.31%63.3
Mon 01 Dec, 2025502.9012.8%25.9071.36%41.84
Fri 28 Nov, 2025562.852.46%26.8568.03%27.54
Thu 27 Nov, 2025571.456.09%33.206.17%16.8
Wed 26 Nov, 2025576.55-8.73%50.50226.57%16.78
Tue 25 Nov, 2025346.9582.61%120.7037.44%4.69
Mon 24 Nov, 2025431.154.55%114.8545.76%6.23
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025384.95-29.31%11.7040.17%24.83
Wed 03 Dec, 2025350.40176.89%26.9038.04%12.52
Tue 02 Dec, 2025433.5512.96%24.4072.97%25.11
Mon 01 Dec, 2025554.3568.02%21.1582.93%16.4
Fri 28 Nov, 2025607.6027.53%22.2522.47%15.06
Thu 27 Nov, 2025618.45-20.24%29.1011.26%15.69
Wed 26 Nov, 2025613.4519.93%44.5584.84%11.24
Tue 25 Nov, 2025374.80142.11%105.65182.42%7.3
Mon 24 Nov, 2025488.7070.15%101.2032.36%6.25
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025430.65-8.94%8.8040.8%69.44
Wed 03 Dec, 2025394.95347.2%20.7052.26%44.91
Tue 02 Dec, 2025486.50316.67%19.10214.36%131.9
Mon 01 Dec, 2025597.1015.38%17.5060.35%174.83
Fri 28 Nov, 2025648.80-7.14%18.4040.63%125.81
Thu 27 Nov, 2025666.4521.74%24.65-17.55%83.07
Wed 26 Nov, 2025653.004.55%38.90463.07%122.65
Tue 25 Nov, 2025411.8522.22%92.6084.87%22.77
Mon 24 Nov, 2025504.405.88%88.7518.86%15.06
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025482.35-17.12%6.7017.48%58.06
Wed 03 Dec, 2025440.4523.34%16.2533.37%40.96
Tue 02 Dec, 2025526.7510.15%15.3590.1%37.88
Mon 01 Dec, 2025646.70-3.91%14.25117.24%21.95
Fri 28 Nov, 2025695.800.79%15.3076.99%9.71
Thu 27 Nov, 2025708.5019.66%20.7011.76%5.53
Wed 26 Nov, 2025700.4520.1%33.5568.05%5.92
Tue 25 Nov, 2025448.9019.61%79.5071.89%4.23
Mon 24 Nov, 2025565.25242.19%79.2534.71%2.94
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025530.8022.18%5.350.71%83.5
Wed 03 Dec, 2025484.95281.54%12.85136.47%101.3
Tue 02 Dec, 2025567.5580.56%11.95104.39%163.45
Mon 01 Dec, 2025695.25-16.28%11.9545.81%144.39
Fri 28 Nov, 2025744.10152.94%12.65120.06%82.91
Thu 27 Nov, 2025748.250%18.0520.63%95.29
Wed 26 Nov, 2025753.00-26.09%29.2558.75%79
Tue 25 Nov, 2025484.159.52%69.8593.15%36.78
Mon 24 Nov, 2025685.700%71.6569.11%20.86
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025578.10-19.16%4.402.69%40.95
Wed 03 Dec, 2025533.8058.56%9.8539.82%32.24
Tue 02 Dec, 2025617.4518.57%9.6539.34%36.56
Mon 01 Dec, 2025742.3011.05%9.8566.66%31.11
Fri 28 Nov, 2025792.3017.04%10.65187.97%20.73
Thu 27 Nov, 2025803.30-2.52%15.608.88%8.43
Wed 26 Nov, 2025796.45-39.02%25.4583.24%7.54
Tue 25 Nov, 2025527.05407.4%59.6052.2%2.51
Mon 24 Nov, 2025655.5062.34%63.4042.7%8.37
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025626.8585.25%3.85-5.65%96.82
Wed 03 Dec, 2025587.30320.69%8.1587.24%190.1
Tue 02 Dec, 2025660.90141.67%8.0567.45%427.1
Mon 01 Dec, 2025788.20140%8.75158%616.42
Fri 28 Nov, 2025844.100%9.50155.53%573.4
Thu 27 Nov, 2025829.30-28.57%13.60-18.93%224.4
Wed 26 Nov, 2025842.1016.67%22.30121.09%197.71
Tue 25 Nov, 2025800.250%51.85103.91%104.33
Mon 24 Nov, 2025800.250%55.60136.15%51.17
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025676.50-6.65%3.4028.61%74.31
Wed 03 Dec, 2025633.4036.25%6.8046.9%53.94
Tue 02 Dec, 2025709.5542.45%6.7049.92%50.03
Mon 01 Dec, 2025838.50-24.96%7.7045.39%47.54
Fri 28 Nov, 2025892.70608.14%8.3514.62%24.54
Thu 27 Nov, 2025893.6013.16%11.8011.03%151.58
Wed 26 Nov, 2025892.3028.81%18.95268.63%154.49
Tue 25 Nov, 2025611.25-7.81%44.6032.93%53.98
Mon 24 Nov, 2025702.7533.33%48.8065.81%37.44
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025727.5098.11%3.0525.03%157.21
Wed 03 Dec, 2025676.05253.33%5.8085.81%249.09
Tue 02 Dec, 2025758.75150%5.85240.44%473.67
Mon 01 Dec, 2025875.5020%6.9095.96%347.83
Fri 28 Nov, 2025937.15-37.5%7.6569.59%213
Thu 27 Nov, 2025922.4560%10.45-27.82%78.5
Wed 26 Nov, 2025927.60-28.57%17.50-2.36%174
Tue 25 Nov, 2025862.000%38.50256.4%127.29
Mon 24 Nov, 2025862.000%43.60168.82%35.71
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025776.153.07%2.9025.77%85.18
Wed 03 Dec, 2025735.709.5%5.2041.34%69.81
Tue 02 Dec, 2025808.854.55%5.2046.56%54.09
Mon 01 Dec, 2025942.0036.83%6.40123.95%38.59
Fri 28 Nov, 2025984.40223.85%7.0567.18%23.58
Thu 27 Nov, 2025990.00-2.68%9.40-23.54%45.67
Wed 26 Nov, 2025974.159.8%15.4035.53%58.13
Tue 25 Nov, 2025706.9578.95%33.15147.12%47.1
Mon 24 Nov, 2025816.7023.91%37.60172.27%34.11
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025826.40957.14%2.7530.17%196.24
Wed 03 Dec, 2025734.7075%4.5594.08%1593.71
Tue 02 Dec, 2025850.70100%4.7098.76%1437
Mon 01 Dec, 2025974.80100%5.80-4.9%1446
Fri 28 Nov, 20251037.700%6.15350.52%3041
Thu 27 Nov, 20251050.200%8.40-13.57%675
Wed 26 Nov, 20251004.70-50%13.90100.77%781
Tue 25 Nov, 2025950.000%28.8053.15%194.5
Mon 24 Nov, 2025950.000%33.70137.38%127
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025875.553.8%2.6034.45%82.62
Wed 03 Dec, 2025828.653.1%4.1555.63%63.78
Tue 02 Dec, 2025904.2026.19%4.2578.2%42.25
Mon 01 Dec, 20251038.35114.6%5.45161.05%29.92
Fri 28 Nov, 20251082.30318.52%6.0047.38%24.6
Thu 27 Nov, 20251068.45-11.48%7.70-15.86%69.85
Wed 26 Nov, 20251078.4017.31%12.5536.59%73.49
Tue 25 Nov, 2025790.708.33%24.8577.31%63.12
Mon 24 Nov, 2025922.8017.07%29.6540.55%38.56
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025916.30100%2.5064.03%1692.6
Wed 03 Dec, 2025861.00-16.67%3.90170.34%2063.8
Tue 02 Dec, 2025990.0050%4.00131.33%636.17
Mon 01 Dec, 20251073.5533.33%5.20177.78%412.5
Fri 28 Nov, 20251135.550%5.7541.77%198
Thu 27 Nov, 20251110.550%7.15-9.89%139.67
Wed 26 Nov, 20251098.100%11.50-1.69%155
Tue 25 Nov, 2025945.00200%21.70117.97%157.67
Mon 24 Nov, 20251083.050%26.8570.87%217
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025974.850.23%2.3589.41%38.24
Wed 03 Dec, 2025935.45-0.11%3.5572.65%20.23
Tue 02 Dec, 20251005.954.89%3.8566.91%11.71
Mon 01 Dec, 20251134.251273.77%5.0094.91%7.36
Fri 28 Nov, 20251183.40177.27%5.3038.79%51.85
Thu 27 Nov, 20251167.65100%6.60-42.38%103.59
Wed 26 Nov, 20251085.00-38.89%10.3557.95%359.55
Tue 25 Nov, 2025995.000%19.40107.8%139.11
Mon 24 Nov, 20251106.900%23.70111.78%66.94
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025985.350%2.2515.18%166.61
Wed 03 Dec, 2025941.604.08%3.30203.71%144.65
Tue 02 Dec, 20251052.7519.51%3.55202.49%49.57
Mon 01 Dec, 20251187.8046.43%4.8050.37%19.59
Fri 28 Nov, 20251230.700%5.0511.95%19.07
Thu 27 Nov, 20251210.00-6.3029.97%17.04
Wed 26 Nov, 20251226.95-9.7519.54%-
Tue 25 Nov, 20251175.35-16.3051.23%-
Mon 24 Nov, 20251175.35-21.1050.37%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251074.10-6.45%2.15-0.72%107.51
Wed 03 Dec, 20251030.90-2.01%3.2536%101.3
Tue 02 Dec, 20251107.8554.66%3.5582.83%72.99
Mon 01 Dec, 20251237.103.21%4.80186.17%61.74
Fri 28 Nov, 20251286.2534.77%5.0573.99%22.27
Thu 27 Nov, 20251288.4056.42%6.005.83%17.25
Wed 26 Nov, 20251278.2520.33%9.1544.67%25.49
Tue 25 Nov, 2025974.7011.31%15.0542.47%21.2
Mon 24 Nov, 20251095.0599.1%18.5538.41%16.57
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251124.9566.67%1.953.09%1339.8
Wed 03 Dec, 20251045.75-25%2.90154.52%2166
Tue 02 Dec, 20251147.30300%3.25184.93%638.25
Mon 01 Dec, 20251261.900%4.5587.84%896
Fri 28 Nov, 20251331.700%4.5052.88%477
Thu 27 Nov, 20251342.350%5.35-31.58%312
Wed 26 Nov, 20251316.10-50%8.6068.27%456
Tue 25 Nov, 20251270.050%12.60106.87%135.5
Mon 24 Nov, 20251270.050%16.8011.97%65.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251174.951.11%1.9039.5%265.67
Wed 03 Dec, 20251127.45-3.23%2.7543.89%192.57
Tue 02 Dec, 20251197.10272%3.15170.67%129.52
Mon 01 Dec, 20251335.50257.14%4.3059.27%178
Fri 28 Nov, 20251380.50133.33%4.45101.15%399.14
Thu 27 Nov, 20251385.300%5.20-27.12%463
Wed 26 Nov, 20251344.70-25%7.9537.82%635.33
Tue 25 Nov, 20251335.000%11.80101.9%345.75
Mon 24 Nov, 20251335.000%15.05104.48%171.25
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251226.150%1.801.19%261.53
Wed 03 Dec, 20251132.500%2.55348.21%258.47
Tue 02 Dec, 20251280.00650%3.0096.15%57.67
Mon 01 Dec, 20251365.600%4.2091.74%220.5
Fri 28 Nov, 20251429.750%3.8036.09%115
Thu 27 Nov, 20251412.40100%5.10-33.46%84.5
Wed 26 Nov, 20251414.400%7.8048.54%254
Tue 25 Nov, 20251372.750%10.3020.42%171
Mon 24 Nov, 20251372.750%12.9567.06%142
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251199.00-15.49%1.7056.48%651.67
Wed 03 Dec, 20251218.70-4.05%2.459.98%351.94
Tue 02 Dec, 20251300.752.78%3.0061.51%307.04
Mon 01 Dec, 20251436.70800%4.05319.81%195.39
Fri 28 Nov, 20251483.4060%4.15-1.85%418.88
Thu 27 Nov, 20251480.5025%4.8524.96%682.8
Wed 26 Nov, 20251464.00100%7.2093.07%683
Tue 25 Nov, 20251444.600%9.6574.05%707.5
Mon 24 Nov, 20251444.600%12.8049.17%406.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251267.0550%1.6028.92%1062.33
Wed 03 Dec, 20251350.000%2.25375.84%1236
Tue 02 Dec, 20251350.00300%2.75136.14%259.75
Mon 01 Dec, 20251456.450%3.80-23.74%440
Fri 28 Nov, 20251530.300%3.45679.73%577
Thu 27 Nov, 20251533.650%4.75-16.85%74
Wed 26 Nov, 20251513.250%7.6541.27%89
Tue 25 Nov, 20251470.400%8.801.61%63
Mon 24 Nov, 20251470.400%11.3016.98%62
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251330.00-5.56%1.6011.06%291.22
Wed 03 Dec, 20251274.952.86%2.20250.66%247.65
Tue 02 Dec, 20251410.8529.63%2.6085.99%72.64
Mon 01 Dec, 20251520.0068.75%3.7565.2%50.63
Fri 28 Nov, 20251576.453.23%3.70-5.43%51.72
Thu 27 Nov, 20251580.25933.33%4.40-17.69%56.45
Wed 26 Nov, 20251558.150%6.4566.09%708.67
Tue 25 Nov, 20251532.900%8.3595.72%426.67
Mon 24 Nov, 20251532.900%10.302.67%218
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251300.000%1.5548.37%87.9
Wed 03 Dec, 20251300.00-6.45%2.20116.1%59.24
Tue 02 Dec, 20251450.00244.44%2.40146.89%25.65
Mon 01 Dec, 20251560.0050%3.65302.5%35.78
Fri 28 Nov, 20251627.50200%3.6563.27%13.33
Thu 27 Nov, 20251633.150%4.20-55.05%24.5
Wed 26 Nov, 20251605.350%5.95240.63%54.5
Tue 25 Nov, 20251540.000%7.8010.34%16
Mon 24 Nov, 20251540.00100%8.803.57%14.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251417.000%1.45-8.73%174.89
Wed 03 Dec, 20251384.700%2.0558.14%191.61
Tue 02 Dec, 20251481.0038.46%2.30185.66%121.17
Mon 01 Dec, 20251673.65225%3.50-7.79%58.73
Fri 28 Nov, 20251678.00100%3.60-10.29%207
Thu 27 Nov, 20251659.2533.33%4.10-44.41%461.5
Wed 26 Nov, 20251656.150%6.1516.98%1107
Tue 25 Nov, 20251621.250%7.85497.68%946.33
Mon 24 Nov, 20251621.250%9.0039.3%158.33
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251580.000%1.4019.39%452
Wed 03 Dec, 20251580.000%2.00500.95%378.6
Tue 02 Dec, 20251580.00400%2.2066.67%63
Mon 01 Dec, 20251655.750%3.40-15.25%189
Fri 28 Nov, 20251728.300%3.4099.11%223
Thu 27 Nov, 20251734.200%3.7589.83%112
Wed 26 Nov, 20251711.400%5.65268.75%59
Tue 25 Nov, 20251665.750%7.650%16
Mon 24 Nov, 20251665.750%7.65-5.88%16
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251574.053.42%1.4013.3%174.1
Wed 03 Dec, 20251500.550%2.0043.9%158.91
Tue 02 Dec, 20251599.15146.32%2.05155.47%110.43
Mon 01 Dec, 20251727.85458.82%3.2081.96%106.47
Fri 28 Nov, 20251781.0070%3.4517.78%327
Thu 27 Nov, 20251778.90400%3.602.45%472
Wed 26 Nov, 20251759.750%5.5042.72%2303.5
Tue 25 Nov, 20251496.100%6.6561%1614
Mon 24 Nov, 20251640.95100%7.8066.25%1002.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251654.000%1.3051.54%174.27
Wed 03 Dec, 20251654.000%1.90236.44%115
Tue 02 Dec, 20251654.001000%2.0551.61%34.18
Mon 01 Dec, 20251755.300%3.1560%248
Fri 28 Nov, 20251827.650%3.1512.32%155
Thu 27 Nov, 20251832.150%3.100.73%138
Wed 26 Nov, 20251811.700%5.001145.45%137
Tue 25 Nov, 20251763.050%6.000%11
Mon 24 Nov, 20251763.050%6.700%11
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251645.800%1.25-1.33%248.65
Wed 03 Dec, 20251550.00-2.63%1.80261.26%252
Tue 02 Dec, 20251708.0052%1.958.63%67.92
Mon 01 Dec, 20251830.001150%3.00103.25%95.04
Fri 28 Nov, 20251879.600%3.1512.3%584.5
Thu 27 Nov, 20251881.100%3.40-18.29%520.5
Wed 26 Nov, 20251859.750%4.85262.96%637
Tue 25 Nov, 20251815.950%6.00120.75%175.5
Mon 24 Nov, 20251815.950%6.457.43%79.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251787.950%1.20108.51%1054
Wed 03 Dec, 20251787.950%1.75516.46%505.5
Tue 02 Dec, 20251787.95100%1.9590.7%82
Mon 01 Dec, 20251858.700%2.85138.89%86
Fri 28 Nov, 20251928.100%3.2016.13%36
Thu 27 Nov, 20251927.800%3.40-26.19%31
Wed 26 Nov, 20251908.950%4.4561.54%42
Tue 25 Nov, 20251839.300%7.000%26
Mon 24 Nov, 20251839.300%7.000%26
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251745.700%1.1517.33%286.41
Wed 03 Dec, 20251697.750%1.70136.87%244.12
Tue 02 Dec, 20251850.00112.5%1.8551.16%103.06
Mon 01 Dec, 20251909.55166.67%2.8068.21%144.88
Fri 28 Nov, 20251985.950%3.1012.21%229.67
Thu 27 Nov, 20251978.3050%2.95-8.36%204.67
Wed 26 Nov, 20251958.750%4.55930.77%335
Tue 25 Nov, 20251877.850%5.3018.18%32.5
Mon 24 Nov, 20251877.850%6.5525%27.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251849.150%1.10-17.35%595.5
Wed 03 Dec, 20251849.150%1.75823.72%720.5
Tue 02 Dec, 20251849.150%1.6583.53%78
Mon 01 Dec, 20251963.850%2.75-18.27%42.5
Fri 28 Nov, 20252027.150%3.10112.24%52
Thu 27 Nov, 20252043.550%3.3540%24.5
Wed 26 Nov, 20252008.450%4.5512.9%17.5
Tue 25 Nov, 20251932.950%4.40-3.13%15.5
Mon 24 Nov, 20251932.950%7.506.67%16
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251882.000%1.10-17.8%965
Wed 03 Dec, 20251882.000%1.70147.68%1174
Tue 02 Dec, 20251882.000%1.7013.46%474
Mon 01 Dec, 20252017.00100%2.7587.33%417.75
Fri 28 Nov, 20252079.150%3.10-27.48%446
Thu 27 Nov, 20252057.750%3.05-11.76%615
Wed 26 Nov, 20252058.850%4.30172.8%697
Tue 25 Nov, 20252032.700%4.8521.09%255.5
Mon 24 Nov, 20252032.700%6.2557.46%211
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251941.050%1.1063.04%1888
Wed 03 Dec, 20251941.050%1.70182.44%1158
Tue 02 Dec, 20251941.050%1.65125.27%410
Mon 01 Dec, 20252056.650%2.455.2%182
Fri 28 Nov, 20252126.500%2.8517.69%173
Thu 27 Nov, 20252127.050%2.900.68%147
Wed 26 Nov, 20252107.650%4.151522.22%146
Tue 25 Nov, 20252059.050%8.900%9
Mon 24 Nov, 20252059.050%8.900%9
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251907.000%1.109.89%3824
Wed 03 Dec, 20251907.00-50%1.60392.22%3480
Tue 02 Dec, 20251988.000%1.6023.17%353.5
Mon 01 Dec, 20252103.350%2.55165.74%287
Fri 28 Nov, 20252179.15100%2.9024.14%108
Thu 27 Nov, 20252176.350%3.0021.68%174
Wed 26 Nov, 20252172.600%4.05-143
Tue 25 Nov, 20252078.700%35.80--
Mon 24 Nov, 20252078.700%35.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252009.70-20%1.1026.38%436
Wed 03 Dec, 20251917.4025%1.652125.81%276
Tue 02 Dec, 20252060.00300%1.55169.57%15.5
Mon 01 Dec, 20252155.950%2.6515%23
Fri 28 Nov, 20252226.050%2.40300%20
Thu 27 Nov, 20252226.150%2.75-5
Wed 26 Nov, 20252222.600%32.25--
Tue 25 Nov, 20252157.850%32.25--
Mon 24 Nov, 20252157.850%32.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252064.750.26%1.0516.69%32.46
Wed 03 Dec, 20252021.90-0.34%1.6598.15%27.89
Tue 02 Dec, 20252103.75113.38%1.5032.51%14.03
Mon 01 Dec, 20252228.65300.72%2.25180.74%22.59
Fri 28 Nov, 20252272.90165.38%2.8567.76%32.24
Thu 27 Nov, 20252281.50333.33%3.1571.43%51
Wed 26 Nov, 20252259.00140%4.0045.53%128.92
Tue 25 Nov, 20251958.85400%4.1521.21%212.6
Mon 24 Nov, 20252207.300%4.9525.82%877
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251993.350%1.0046.79%982
Wed 03 Dec, 20251993.35100%1.551238%669
Tue 02 Dec, 20252139.050%1.45455.56%100
Mon 01 Dec, 20252252.050%2.300%18
Fri 28 Nov, 20252324.900%2.60-18
Thu 27 Nov, 20252331.050%3.90--
Wed 26 Nov, 20252318.500%25.95--
Tue 25 Nov, 20252226.450%25.95--
Mon 24 Nov, 20252226.450%25.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252189.650%0.9588.67%6662
Wed 03 Dec, 20252189.650%1.55302.16%3531
Tue 02 Dec, 20252189.650%1.454.9%878
Mon 01 Dec, 20252312.050%2.252225%837
Fri 28 Nov, 20252380.800%2.8512.5%36
Thu 27 Nov, 20252375.500%2.70-37.25%32
Wed 26 Nov, 20252371.850%3.80-51
Tue 25 Nov, 20252306.500%23.25--
Mon 24 Nov, 20252306.500%23.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252079.800%1.008.98%813.5
Wed 03 Dec, 20252079.800%1.50788.69%746.5
Tue 02 Dec, 20252239.550%1.45257.45%84
Mon 01 Dec, 20252363.250%2.30-30.88%23.5
Fri 28 Nov, 20252425.950%2.85142.86%34
Thu 27 Nov, 20252437.500%2.95-58.21%14
Wed 26 Nov, 20252406.250%4.206600%33.5
Tue 25 Nov, 20252360.400%21.750%0.5
Mon 24 Nov, 20252360.400%21.750%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252194.000%0.95-15.98%2838
Wed 03 Dec, 20252194.00-12.5%1.55177.5%3377.57
Tue 02 Dec, 20252278.40166.67%1.3516.35%1065
Mon 01 Dec, 20252401.0550%2.15143.86%2441
Fri 28 Nov, 20252481.000%2.4528.77%1501.5
Thu 27 Nov, 20252473.45100%2.907.91%1166
Wed 26 Nov, 20252471.250%3.85895.85%2161
Tue 25 Nov, 20252405.550%3.45-22.78%217
Mon 24 Nov, 20252405.550%4.4049.47%281
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252351.850%0.9512.38%2537.67
Wed 03 Dec, 20252351.850%1.2588.49%2258.11
Tue 02 Dec, 20252351.8550%1.2535.76%1198
Mon 01 Dec, 20252465.00500%2.00207.83%1323.67
Fri 28 Nov, 20252524.850%2.4026.91%2580
Thu 27 Nov, 20252524.600%2.607.51%2033
Wed 26 Nov, 20252521.000%3.75678.19%1891
Tue 25 Nov, 20252455.200%3.501.25%243
Mon 24 Nov, 20252455.200%4.6531.15%240

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