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: 01 Sep, 2026. View: 21 Jul, 2026 28 Jul, 2026 04 Aug, 2026 11 Aug, 2026 18 Aug, 2026 25 Aug, 2026 01 Sep, 2026 08 Sep, 2026 15 Sep, 2026 22 Sep, 2026 29 Sep, 2026 27 Oct, 2026

NIFTY SPOT Price: 24219.05 as on 24 Aug, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 24394.15
Target up: 24306.6
Target up: 24266.03
Target up: 24225.45
Target down: 24137.9
Target down: 24097.33
Target down: 24056.75

Date Close Open High Low Volume
24 Mon Aug 202624219.0524285.0524313.0024144.302147.48 M
21 Fri Aug 202624252.0024284.0524284.0524206.802147.48 M
20 Thu Aug 202624231.8524225.4524265.1524184.552147.48 M
19 Wed Aug 202624078.3024152.0524172.8524025.652147.48 M
18 Tue Aug 202624154.9024223.8524269.6524154.902147.48 M
17 Mon Aug 202624287.6524343.4524360.1024226.952147.48 M
14 Fri Aug 202624366.0024361.9024405.2024296.802147.48 M
13 Thu Aug 202624395.8524431.6024431.6024311.402147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 25000 24500 24300 These will serve as resistance

Maximum PUT writing has been for strikes: 22000 22500 23800 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 23650 23400 22100 23550

Put to Call Ratio (PCR) has decreased for strikes: 23700 24150 24200 23500

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
Mon 24 Aug, 2026133.75134.29%144.8058.39%0.69
Fri 21 Aug, 2026182.4056.16%119.80139.68%1.02
Thu 20 Aug, 2026190.6067.4%127.20113.29%0.66
Wed 19 Aug, 2026131.4042.06%230.7050.94%0.52
Tue 18 Aug, 2026190.75179.41%186.3037.39%0.49
Mon 17 Aug, 2026299.20635.14%125.5520.8%1
Fri 14 Aug, 2026352.5558.57%121.0556.15%6.06
Thu 13 Aug, 2026377.459.38%128.40118.78%6.16
Wed 12 Aug, 2026394.60236.84%142.05-15.45%3.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026110.1574%171.0534.6%0.64
Fri 21 Aug, 2026154.3554.08%141.6559.15%0.83
Thu 20 Aug, 2026161.7032.92%149.75143.36%0.8
Wed 19 Aug, 2026111.2545%260.5520%0.44
Tue 18 Aug, 2026166.20102.49%208.4534.76%0.53
Mon 17 Aug, 2026266.40102.87%142.6028.89%0.8
Fri 14 Aug, 2026317.4583.51%136.6550.63%1.25
Thu 13 Aug, 2026343.9586.94%143.3559.81%1.52
Wed 12 Aug, 2026361.30323.53%157.9067.84%1.78
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 202690.10109.36%200.60213.71%0.49
Fri 21 Aug, 2026130.10142.79%166.7078.01%0.33
Thu 20 Aug, 2026136.65-10.93%173.90128.16%0.44
Wed 19 Aug, 202694.05119.48%291.3520.23%0.17
Tue 18 Aug, 2026143.5044.69%236.20-45.95%0.32
Mon 17 Aug, 2026241.4088.4%163.05119.12%0.85
Fri 14 Aug, 2026287.4052.17%154.9578.6%0.73
Thu 13 Aug, 2026316.4053.94%160.20-27.46%0.62
Wed 12 Aug, 2026330.552722.22%176.1561.06%1.32
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 202672.05102.68%233.3084.18%0.51
Fri 21 Aug, 2026106.9532.34%194.4535.15%0.56
Thu 20 Aug, 2026113.8527.25%201.7568.62%0.55
Wed 19 Aug, 202678.5527.46%327.803.27%0.42
Tue 18 Aug, 2026123.6550.37%265.653.82%0.51
Mon 17 Aug, 2026207.4536.24%184.2032.52%0.75
Fri 14 Aug, 2026256.6575.75%174.4055.09%0.77
Thu 13 Aug, 2026281.9556.4%180.3523.04%0.87
Wed 12 Aug, 2026298.95710.47%196.00149.27%1.1
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 202657.40121.86%268.0060.15%0.17
Fri 21 Aug, 202687.50-31.82%223.25-4.64%0.24
Thu 20 Aug, 202694.60157.2%230.75-3.22%0.17
Wed 19 Aug, 202666.0070.65%362.3570.55%0.45
Tue 18 Aug, 2026105.40106.64%294.1012.13%0.45
Mon 17 Aug, 2026184.5530.38%207.60125.21%0.83
Fri 14 Aug, 2026230.0518.62%196.602.59%0.48
Thu 13 Aug, 2026255.203.97%201.7026.09%0.55
Wed 12 Aug, 2026271.75153.46%216.8514.29%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 202645.3064.56%304.9023.16%0.3
Fri 21 Aug, 202670.9544.72%258.0035.68%0.39
Thu 20 Aug, 202675.7512.54%263.2597.1%0.42
Wed 19 Aug, 202654.6562.44%401.35-2.17%0.24
Tue 18 Aug, 202687.4552.43%328.45-3.92%0.4
Mon 17 Aug, 2026159.1032.37%238.457.81%0.63
Fri 14 Aug, 2026202.8528.06%220.5523.47%0.78
Thu 13 Aug, 2026225.2064.27%223.4519.31%0.81
Wed 12 Aug, 2026245.2061.14%241.3564.45%1.11
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 202635.50241.36%343.50118.83%0.06
Fri 21 Aug, 202656.2527.49%293.3081.25%0.1
Thu 20 Aug, 202661.30-24.15%298.9531.65%0.07
Wed 19 Aug, 202646.15277.84%440.00-5.39%0.04
Tue 18 Aug, 202674.2546.52%371.95-2.34%0.16
Mon 17 Aug, 2026139.0072.07%263.4010.32%0.23
Fri 14 Aug, 2026179.9518.66%247.1524%0.36
Thu 13 Aug, 2026201.254.36%248.35-43.69%0.35
Wed 12 Aug, 2026219.3076.41%264.6518.72%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 202627.2032.21%386.7038.74%0.12
Fri 21 Aug, 202644.6544.4%330.7018.4%0.12
Thu 20 Aug, 202648.6533.12%335.65159.39%0.14
Wed 19 Aug, 202638.00114.96%485.20-11.87%0.07
Tue 18 Aug, 202661.4056.47%401.603.37%0.18
Mon 17 Aug, 2026118.3551.08%289.45-3.26%0.27
Fri 14 Aug, 2026157.0522.67%273.955.93%0.42
Thu 13 Aug, 2026178.158.43%276.801.53%0.49
Wed 12 Aug, 2026193.6591.18%291.7560.46%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 202620.9073.61%430.30-18.79%0.06
Fri 21 Aug, 202634.5575.71%371.55851.25%0.12
Thu 20 Aug, 202638.1524.54%374.55-12.09%0.02
Wed 19 Aug, 202631.2040.87%533.00-3.19%0.03
Tue 18 Aug, 202651.1075.3%440.60-5.05%0.05
Mon 17 Aug, 2026101.7533.56%334.3537.5%0.08
Fri 14 Aug, 2026137.8052.86%305.0010.77%0.08
Thu 13 Aug, 2026158.70148.71%303.35-4.41%0.11
Wed 12 Aug, 2026172.708.92%315.85-44.26%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 202615.9043.67%474.7020.31%0.07
Fri 21 Aug, 202626.9046.11%411.85101.15%0.08
Thu 20 Aug, 202629.7537.45%417.2035.29%0.06
Wed 19 Aug, 202625.9026.44%574.555.56%0.06
Tue 18 Aug, 202643.2074.89%479.55-3.3%0.07
Mon 17 Aug, 202688.25123.57%357.255.54%0.13
Fri 14 Aug, 2026119.7024.16%334.90-5.83%0.27
Thu 13 Aug, 2026139.15102.28%334.503.39%0.36
Wed 12 Aug, 2026152.4549.28%348.0515.34%0.7
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 202612.2082.66%518.65100%0.01
Fri 21 Aug, 202620.1559.18%454.8062.07%0.01
Thu 20 Aug, 202622.5578.61%452.55-21.62%0.01
Wed 19 Aug, 202621.2060.04%626.5027.59%0.02
Tue 18 Aug, 202634.20124.23%514.0026.09%0.02
Mon 17 Aug, 202670.6558.51%383.554.55%0.04
Fri 14 Aug, 2026103.5514.45%375.30-24.14%0.06
Thu 13 Aug, 2026120.35-10.55%366.85-36.96%0.09
Wed 12 Aug, 2026134.15205.65%374.25-55.34%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20269.3531.25%566.80101.64%0.03
Fri 21 Aug, 202615.1580.58%500.2514.51%0.02
Thu 20 Aug, 202617.3066.46%503.0545.05%0.03
Wed 19 Aug, 202617.5538.27%661.80-4.27%0.03
Tue 18 Aug, 202628.5056.83%568.1012.53%0.05
Mon 17 Aug, 202662.7574.99%430.3010.29%0.06
Fri 14 Aug, 202689.2564.94%402.55169.84%0.1
Thu 13 Aug, 2026103.6545.42%396.304.13%0.06
Wed 12 Aug, 2026116.45132.79%411.80-11.68%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20267.50117.31%418.000%0
Fri 21 Aug, 202611.9078.83%418.000%0
Thu 20 Aug, 202613.4583.5%418.000%0
Wed 19 Aug, 202614.5521.35%418.000%0
Tue 18 Aug, 202623.2087.24%418.000%0
Mon 17 Aug, 202652.75140%418.000%0
Fri 14 Aug, 202676.15-7.25%418.000%0
Thu 13 Aug, 202689.60-28.57%418.000%0
Wed 12 Aug, 2026101.8518.97%418.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20266.1520.76%663.2564.23%0.01
Fri 21 Aug, 20268.9586.95%592.9535.64%0.01
Thu 20 Aug, 202610.3534.1%595.9513.48%0.01
Wed 19 Aug, 202611.904.14%763.0512.66%0.01
Tue 18 Aug, 202618.8050.39%645.95-21.78%0.01
Mon 17 Aug, 202645.80118.28%504.5527.85%0.02
Fri 14 Aug, 202665.1032.8%481.1061.22%0.03
Thu 13 Aug, 202677.30156.07%473.90-7.55%0.02
Wed 12 Aug, 202688.2094.55%490.00-10.17%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20265.6533.28%715.000%0
Fri 21 Aug, 20267.45-45.25%791.400%0
Thu 20 Aug, 20268.15413.99%791.400%0
Wed 19 Aug, 202610.3020.22%791.40150%0.01
Tue 18 Aug, 202616.3515.28%660.50-14.29%0
Mon 17 Aug, 202634.95199.14%499.300%0.01
Fri 14 Aug, 202654.9588.17%499.300%0.02
Thu 13 Aug, 202664.8047.62%499.30-84.09%0.04
Wed 12 Aug, 202675.60293.75%528.400%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20265.1067.23%761.7579.74%0.05
Fri 21 Aug, 20266.3520.69%691.4069.4%0.05
Thu 20 Aug, 20267.0069.01%685.90110.83%0.03
Wed 19 Aug, 20268.85-19.03%855.4535.63%0.03
Tue 18 Aug, 202614.1018.75%753.2525.49%0.02
Mon 17 Aug, 202630.1079.39%601.101.59%0.01
Fri 14 Aug, 202646.8047.49%563.85-39.81%0.03
Thu 13 Aug, 202655.8053.58%546.809.74%0.06
Wed 12 Aug, 202666.2553.66%559.754.4%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20264.50127.99%827.0020%0
Fri 21 Aug, 20265.3511.44%746.25-9.09%0
Thu 20 Aug, 20265.85-48.19%716.00-8.33%0.01
Wed 19 Aug, 20267.15377.85%887.95-0
Tue 18 Aug, 202611.6577.25%970.45--
Mon 17 Aug, 202624.5589.43%970.45--
Fri 14 Aug, 202639.10125.69%970.45--
Thu 13 Aug, 202647.00131.91%970.45--
Wed 12 Aug, 202657.001075%970.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20264.0557.96%859.9038.51%0.01
Fri 21 Aug, 20264.6042.41%789.1059.14%0.01
Thu 20 Aug, 20264.908.57%780.85933.33%0.01
Wed 19 Aug, 20266.405.6%941.5550%0
Tue 18 Aug, 20269.8511.49%830.55100%0
Mon 17 Aug, 202619.6010.42%696.70-0
Fri 14 Aug, 202632.10115.22%1005.40--
Thu 13 Aug, 202639.1595%1005.40--
Wed 12 Aug, 202649.00173.13%1005.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20263.55153.67%940.5533.33%0.01
Fri 21 Aug, 20264.0527.34%813.000%0.01
Thu 20 Aug, 20264.2515.09%813.000%0.02
Wed 19 Aug, 20265.753564.71%986.10-0.02
Tue 18 Aug, 20269.25-1040.90--
Mon 17 Aug, 2026253.70-1040.90--
Fri 14 Aug, 2026253.70-1040.90--
Thu 13 Aug, 2026253.70-1040.90--
Wed 12 Aug, 2026253.70-1040.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20263.2593.27%958.55381.25%0
Fri 21 Aug, 20263.5026.28%885.00128.57%0
Thu 20 Aug, 20264.00-10.26%900.000%0
Wed 19 Aug, 20265.10-17.99%1042.8575%0
Tue 18 Aug, 20267.1015.28%795.000%0
Mon 17 Aug, 202612.306.6%795.00300%0
Fri 14 Aug, 202623.1598.74%790.000%0
Thu 13 Aug, 202627.9021.77%790.000%0
Wed 12 Aug, 202635.405.2%790.00-0
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20263.00221.97%985.800%0
Fri 21 Aug, 20263.20-6.62%985.800%0.01
Thu 20 Aug, 20263.50-985.800%0.01
Wed 19 Aug, 2026227.15-1099.00300%-
Tue 18 Aug, 2026227.15-950.40--
Mon 17 Aug, 2026227.15-1113.75--
Fri 14 Aug, 2026227.15-1113.75--
Thu 13 Aug, 2026227.15-1113.75--
Wed 12 Aug, 2026227.15-1113.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262.85212.73%1056.5085.71%0
Fri 21 Aug, 20263.102.73%982.6516.67%0
Thu 20 Aug, 20263.4075.53%1131.450%0
Wed 19 Aug, 20264.3590.75%1131.45-0
Tue 18 Aug, 20265.8042.22%1152.10--
Mon 17 Aug, 20268.90-1152.10--
Fri 14 Aug, 2026215.90-1152.10--
Thu 13 Aug, 2026215.90-1152.10--
Wed 12 Aug, 2026215.90-1152.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262.6523.28%1180.850%0
Fri 21 Aug, 20262.90-3.32%1180.850%0
Thu 20 Aug, 20262.65202.62%1180.850%0
Wed 19 Aug, 20263.95-1180.85-0
Tue 18 Aug, 2026203.15-1189.00--
Mon 17 Aug, 2026203.15-1189.00--
Fri 14 Aug, 2026203.15-1189.00--
Thu 13 Aug, 2026203.15-1189.00--
Wed 12 Aug, 2026203.15-1189.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262.5058.95%1148.90500%0
Fri 21 Aug, 20262.70-22.13%1105.000%0
Thu 20 Aug, 20262.9024.94%1105.0025%0
Wed 19 Aug, 20263.7518.03%1254.55300%0
Tue 18 Aug, 20264.8010.46%1042.000%0
Mon 17 Aug, 20266.30-5.25%1042.00-0
Fri 14 Aug, 202610.80-11.15%1227.30--
Thu 13 Aug, 202614.205.03%1227.30--
Wed 12 Aug, 202619.259.03%1227.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262.3530.38%1130.000%0.02
Fri 21 Aug, 20262.45130.99%1130.000%0.03
Thu 20 Aug, 20262.45185%1130.000%0.07
Wed 19 Aug, 20263.20-1281.10-0.2
Tue 18 Aug, 2026180.95-1266.10--
Mon 17 Aug, 2026180.95-1266.10--
Fri 14 Aug, 2026180.95-1266.10--
Thu 13 Aug, 2026180.95-1266.10--
Wed 12 Aug, 2026180.95-1266.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262.20245.45%1258.3560.78%0.02
Fri 21 Aug, 20262.3028.5%1183.35255.47%0.04
Thu 20 Aug, 20262.4035.4%1177.80197.83%0.02
Wed 19 Aug, 20263.0524.26%1348.15100%0.01
Tue 18 Aug, 20263.9532.24%1240.3515%0
Mon 17 Aug, 20265.2045.54%1048.00900%0.01
Fri 14 Aug, 20267.9033.2%1022.15-0
Thu 13 Aug, 20269.8517.43%1305.40--
Wed 12 Aug, 202613.80-2.1%1305.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262.10-2.34%1304.00500%0
Fri 21 Aug, 20262.20-10.24%1380.150%0
Thu 20 Aug, 20262.10-3.87%1380.150%0
Wed 19 Aug, 20263.054.69%1380.15-0
Tue 18 Aug, 20263.95-2.34%1345.20--
Mon 17 Aug, 20265.0026.49%1345.20--
Fri 14 Aug, 20267.40-1.62%1345.20--
Thu 13 Aug, 20268.403.95%1345.20--
Wed 12 Aug, 202612.306.57%1345.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.85546.63%1363.5541.67%0
Fri 21 Aug, 20261.9560.32%1429.650%0.01
Thu 20 Aug, 20262.008.04%1429.650%0.01
Wed 19 Aug, 20262.7567.2%1429.65-0.01
Tue 18 Aug, 20263.5537.36%1385.45--
Mon 17 Aug, 20264.20-1385.45--
Fri 14 Aug, 2026151.35-1385.45--
Thu 13 Aug, 2026151.35-1385.45--
Wed 12 Aug, 2026151.35-1385.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.7535.87%1426.15--
Fri 21 Aug, 20261.5081.1%1426.15--
Thu 20 Aug, 20261.8047.67%1426.15--
Wed 19 Aug, 20262.60-74.48%1426.15--
Tue 18 Aug, 20263.50-23.76%1426.15--
Mon 17 Aug, 20264.20380.43%1426.15--
Fri 14 Aug, 20265.6573.58%1426.15--
Thu 13 Aug, 20266.9558.21%1426.15--
Wed 12 Aug, 20268.90-27.96%1426.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.75549.14%1213.950%0
Fri 21 Aug, 20261.7019.49%1213.950%0
Thu 20 Aug, 20261.8069.29%1213.950%0
Wed 19 Aug, 20262.4016.34%1213.950%0
Tue 18 Aug, 20263.15-7.32%1213.950%0
Mon 17 Aug, 20263.4555.76%1213.950%0
Fri 14 Aug, 20264.6536.73%1213.950%0
Thu 13 Aug, 20265.5550.7%1540.650%0
Wed 12 Aug, 20268.00-1.83%1540.65-0
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.6080.22%1508.85--
Fri 21 Aug, 20261.3017.04%1508.85--
Thu 20 Aug, 20261.75344.29%1508.85--
Wed 19 Aug, 20262.2537.25%1508.85--
Tue 18 Aug, 20262.9037.84%1508.85--
Mon 17 Aug, 20263.55-1508.85--
Fri 14 Aug, 2026125.80-1508.85--
Thu 13 Aug, 2026125.80-1508.85--
Wed 12 Aug, 2026125.80-1508.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.45199.14%1450.0060%0
Fri 21 Aug, 20261.4571.83%1477.95150%0
Thu 20 Aug, 20261.601.04%1480.40-0
Wed 19 Aug, 20262.05224.73%1550.85--
Tue 18 Aug, 20262.7518.97%1550.85--
Mon 17 Aug, 20263.10-28.75%1550.85--
Fri 14 Aug, 20263.8024.54%1550.85--
Thu 13 Aug, 20264.6024.51%1550.85--
Wed 12 Aug, 20266.2085.81%1550.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.45-8.96%1593.20--
Fri 21 Aug, 20261.4523.96%1593.20--
Thu 20 Aug, 20261.456.27%1593.20--
Wed 19 Aug, 20262.05-4.24%1593.20--
Tue 18 Aug, 20262.952.54%1593.20--
Mon 17 Aug, 20262.704.15%1593.20--
Fri 14 Aug, 20263.652.71%1593.20--
Thu 13 Aug, 20263.80-11.03%1593.20--
Wed 12 Aug, 20265.700%1593.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.15376.74%1635.90--
Fri 21 Aug, 20261.2520.66%1635.90--
Thu 20 Aug, 20261.50-0.77%1635.90--
Wed 19 Aug, 20262.0042.16%1635.90--
Tue 18 Aug, 20262.25-0.73%1635.90--
Mon 17 Aug, 20262.85-2.74%1635.90--
Fri 14 Aug, 20263.9010.03%1635.90--
Thu 13 Aug, 20263.804.05%1635.90--
Wed 12 Aug, 20265.302.92%1635.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.15105.48%1679.00--
Fri 21 Aug, 20261.255.8%1679.00--
Thu 20 Aug, 20261.70-15.85%1679.00--
Wed 19 Aug, 20261.8057.69%1679.00--
Tue 18 Aug, 20262.45-24.64%1679.00--
Mon 17 Aug, 20263.0076.92%1679.00--
Fri 14 Aug, 20263.40116.67%1679.00--
Thu 13 Aug, 20263.6520%1679.00--
Wed 12 Aug, 20264.75-1679.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.00153.39%1753.70170.76%0.04
Fri 21 Aug, 20261.15174.91%1681.10218.52%0.04
Thu 20 Aug, 20261.6053.04%1674.15293.75%0.03
Wed 19 Aug, 20261.7021.38%1731.800%0.01
Tue 18 Aug, 20262.253.02%1731.80585.71%0.01
Mon 17 Aug, 20262.6515.56%1655.00133.33%0
Fri 14 Aug, 20263.2043.23%1490.000%0
Thu 13 Aug, 20263.45-3.42%1490.0050%0
Wed 12 Aug, 20264.354.14%1513.95100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.9590.32%1766.25--
Fri 21 Aug, 20260.958.77%1766.25--
Thu 20 Aug, 20261.25-21.92%1766.25--
Wed 19 Aug, 20261.65143.33%1766.25--
Tue 18 Aug, 20262.157.14%1766.25--
Mon 17 Aug, 20262.2586.67%1766.25--
Fri 14 Aug, 20262.90-16.67%1766.25--
Thu 13 Aug, 20263.650%1766.25--
Wed 12 Aug, 20264.20-1766.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.95170.93%1810.35--
Fri 21 Aug, 20260.9567.45%1810.35--
Thu 20 Aug, 20261.40-0.87%1810.35--
Wed 19 Aug, 20261.25-20%1810.35--
Tue 18 Aug, 20261.90-0.92%1810.35--
Mon 17 Aug, 20262.0599.08%1810.35--
Fri 14 Aug, 20262.60-13.15%1810.35--
Thu 13 Aug, 20263.157.73%1810.35--
Wed 12 Aug, 20264.00-1810.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.00191.49%1854.75--
Fri 21 Aug, 20261.35-9.62%1854.75--
Thu 20 Aug, 20261.25-17.46%1854.75--
Wed 19 Aug, 20261.5580%1854.75--
Tue 18 Aug, 20262.100%1854.75--
Mon 17 Aug, 20262.25218.18%1854.75--
Fri 14 Aug, 20263.000%1854.75--
Thu 13 Aug, 20263.00-38.89%1854.75--
Wed 12 Aug, 20263.35-1854.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.9011.78%1950.00-0
Fri 21 Aug, 20260.90-2.7%1899.45--
Thu 20 Aug, 20261.002.77%1899.45--
Wed 19 Aug, 20261.30-0.23%1899.45--
Tue 18 Aug, 20261.804.08%1899.45--
Mon 17 Aug, 20261.95495.71%1899.45--
Fri 14 Aug, 20262.4514.75%1899.45--
Thu 13 Aug, 20262.45190.48%1899.45--
Wed 12 Aug, 20263.65-1899.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.95152.55%1944.45--
Fri 21 Aug, 20260.95140.35%1944.45--
Thu 20 Aug, 20261.3518.75%1944.45--
Wed 19 Aug, 20261.4041.18%1944.45--
Tue 18 Aug, 20261.953.03%1944.45--
Mon 17 Aug, 20262.10153.85%1944.45--
Fri 14 Aug, 20262.158.33%1944.45--
Thu 13 Aug, 20262.55-25%1944.45--
Wed 12 Aug, 20263.20-1944.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.85154.65%1841.35-0.05
Fri 21 Aug, 20261.50-3.37%1989.70--
Thu 20 Aug, 20261.15-26.04%1989.70--
Wed 19 Aug, 20261.40-15.85%1989.70--
Tue 18 Aug, 20261.400%1989.70--
Mon 17 Aug, 20261.601850%1989.70--
Fri 14 Aug, 20262.35-42.11%1989.70--
Thu 13 Aug, 20262.10153.33%1989.70--
Wed 12 Aug, 20262.90-1989.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.90150%2035.25--
Fri 21 Aug, 20261.4020%2035.25--
Thu 20 Aug, 20261.20-25%2035.25--
Wed 19 Aug, 20261.60100%2035.25--
Tue 18 Aug, 20261.850%2035.25--
Mon 17 Aug, 20261.75-16.67%2035.25--
Fri 14 Aug, 20262.359.09%2035.25--
Thu 13 Aug, 20262.25-35.29%2035.25--
Wed 12 Aug, 20262.95142.86%2035.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.907.25%2081.00--
Fri 21 Aug, 20260.75-1.87%2081.00--
Thu 20 Aug, 20260.95-2.91%2081.00--
Wed 19 Aug, 20261.50-4.51%2081.00--
Tue 18 Aug, 20261.60-8.28%2081.00--
Mon 17 Aug, 20261.60252.81%2081.00--
Fri 14 Aug, 20262.2018.67%2081.00--
Thu 13 Aug, 20262.3029.31%2081.00--
Wed 12 Aug, 20262.90427.27%2081.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.8546.15%2127.00--
Fri 21 Aug, 20261.404%2127.00--
Thu 20 Aug, 20261.550%2127.00--
Wed 19 Aug, 20261.55-7.41%2127.00--
Tue 18 Aug, 20261.8517.39%2127.00--
Mon 17 Aug, 20261.7543.75%2127.00--
Fri 14 Aug, 20261.700%2127.00--
Thu 13 Aug, 20262.256.67%2127.00--
Wed 12 Aug, 20262.25400%2127.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.0018.34%2173.20--
Fri 21 Aug, 20260.90-4.25%2173.20--
Thu 20 Aug, 20261.20-1.64%2173.20--
Wed 19 Aug, 20261.35-8.18%2173.20--
Tue 18 Aug, 20261.406.21%2173.20--
Mon 17 Aug, 20261.4563.48%2173.20--
Fri 14 Aug, 20261.8017.75%2173.20--
Thu 13 Aug, 20261.906.93%2173.20--
Wed 12 Aug, 20262.40730.3%2173.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.8517.65%2219.65--
Fri 21 Aug, 20261.000%2219.65--
Thu 20 Aug, 20261.400%2219.65--
Wed 19 Aug, 20261.400%2219.65--
Tue 18 Aug, 20261.550%2219.65--
Mon 17 Aug, 20261.5541.67%2219.65--
Fri 14 Aug, 20262.050%2219.65--
Thu 13 Aug, 20262.05-14.29%2219.65--
Wed 12 Aug, 20262.65133.33%2219.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.855.88%2266.30--
Fri 21 Aug, 20260.959.68%2266.30--
Thu 20 Aug, 20260.954.49%2266.30--
Wed 19 Aug, 20261.3534.85%2266.30--
Tue 18 Aug, 20261.8532%2266.30--
Mon 17 Aug, 20261.9011.11%2266.30--
Fri 14 Aug, 20261.7532.35%2266.30--
Thu 13 Aug, 20262.00-8.11%2266.30--
Wed 12 Aug, 20262.358.82%2266.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.90-16%2313.10--
Fri 21 Aug, 20261.108.7%2313.10--
Thu 20 Aug, 20261.600%2313.10--
Wed 19 Aug, 20261.600%2313.10--
Tue 18 Aug, 20261.600%2313.10--
Mon 17 Aug, 20261.904.55%2313.10--
Fri 14 Aug, 20261.750%2313.10--
Thu 13 Aug, 20261.75-4.35%2313.10--
Wed 12 Aug, 20262.500%2313.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.754.03%2360.10--
Fri 21 Aug, 20260.907.97%2360.10--
Thu 20 Aug, 20260.952.99%2360.10--
Wed 19 Aug, 20261.502.29%2360.10--
Tue 18 Aug, 20261.7542.39%2360.10--
Mon 17 Aug, 20261.80300%2360.10--
Fri 14 Aug, 20261.70-8%2360.10--
Thu 13 Aug, 20262.104.17%2360.10--
Wed 12 Aug, 20262.2033.33%2360.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.9063.16%2407.30--
Fri 21 Aug, 20261.0526.67%2407.30--
Thu 20 Aug, 20261.6515.38%2407.30--
Wed 19 Aug, 20261.150%2407.30--
Tue 18 Aug, 20261.150%2407.30--
Mon 17 Aug, 20261.158.33%2407.30--
Fri 14 Aug, 20261.50-36.84%2407.30--
Thu 13 Aug, 20261.55-17.39%2407.30--
Wed 12 Aug, 20261.850%2407.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.802.03%2454.60--
Fri 21 Aug, 20260.85-12.94%2454.60--
Thu 20 Aug, 20261.0017.24%2454.60--
Wed 19 Aug, 20261.2595.95%2454.60--
Tue 18 Aug, 20261.800%2454.60--
Mon 17 Aug, 20261.807.25%2454.60--
Fri 14 Aug, 20261.35-38.39%2454.60--
Thu 13 Aug, 20261.95160.47%2454.60--
Wed 12 Aug, 20261.9579.17%2454.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.900%2502.10--
Fri 21 Aug, 20260.950%2502.10--
Thu 20 Aug, 20261.000%2502.10--
Wed 19 Aug, 20261.4026.67%2502.10--
Tue 18 Aug, 20260.950%2502.10--
Mon 17 Aug, 20261.850%2502.10--
Fri 14 Aug, 20261.85-11.76%2502.10--
Thu 13 Aug, 20262.000%2502.10--
Wed 12 Aug, 20262.00142.86%2502.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.905.1%2549.75--
Fri 21 Aug, 20260.85-5.42%2549.75--
Thu 20 Aug, 20261.0064.36%2549.75--
Wed 19 Aug, 20261.4042.25%2549.75--
Tue 18 Aug, 20261.6522.41%2549.75--
Mon 17 Aug, 20261.75190%2549.75--
Fri 14 Aug, 20261.455.26%2549.75--
Thu 13 Aug, 20261.9018.75%2549.75--
Wed 12 Aug, 20261.85166.67%2549.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.052.4%2597.50--
Fri 21 Aug, 20261.10-3.22%2597.50--
Thu 20 Aug, 20260.8092.76%2597.50--
Wed 19 Aug, 20261.302.84%2597.50--
Tue 18 Aug, 20261.659.73%2597.50--
Mon 17 Aug, 20261.804.47%2597.50--
Fri 14 Aug, 20261.451.23%2597.50--
Thu 13 Aug, 20261.5511.47%2597.50--
Wed 12 Aug, 20261.50289.29%2597.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.85-6.03%2645.40--
Fri 21 Aug, 20260.8042.38%2645.40--
Thu 20 Aug, 20260.90-13.32%2645.40--
Wed 19 Aug, 20261.05107.13%2645.40--
Tue 18 Aug, 20261.351.4%2645.40--
Mon 17 Aug, 20261.5540.66%2645.40--
Fri 14 Aug, 20261.208.54%2645.40--
Thu 13 Aug, 20261.558.49%2645.40--
Wed 12 Aug, 20261.8057.93%2645.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261.00125.93%2693.45--
Fri 21 Aug, 20261.058%2693.45--
Thu 20 Aug, 20261.750%2693.45--
Wed 19 Aug, 20261.750%2693.45--
Tue 18 Aug, 20261.750%2693.45--
Mon 17 Aug, 20261.754.17%2693.45--
Fri 14 Aug, 20261.750%2693.45--
Thu 13 Aug, 20261.750%2693.45--
Wed 12 Aug, 20261.7560%2693.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.85137.5%2741.55--
Fri 21 Aug, 20260.85-23.29%2741.55--
Thu 20 Aug, 20260.7069.77%2741.55--
Wed 19 Aug, 20261.10115%2741.55--
Tue 18 Aug, 20261.00-23.08%2741.55--
Mon 17 Aug, 20261.000%2741.55--
Fri 14 Aug, 20261.0013.04%2741.55--
Thu 13 Aug, 20261.7064.29%2741.55--
Wed 12 Aug, 20261.4016.67%2741.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.800%2789.80--
Fri 21 Aug, 20260.600%2789.80--
Thu 20 Aug, 20260.80100%2789.80--
Wed 19 Aug, 20261.25100%2789.80--
Tue 18 Aug, 20260.30-33.33%2789.80--
Mon 17 Aug, 20261.30-40%2789.80--
Fri 14 Aug, 20261.00-28.57%2789.80--
Thu 13 Aug, 20261.850%2789.80--
Wed 12 Aug, 20261.850%2789.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20260.75155.65%2838.15--
Fri 21 Aug, 20260.7521%2838.15--
Thu 20 Aug, 20260.7531%2838.15--
Wed 19 Aug, 20261.0020.53%2838.15--
Tue 18 Aug, 20261.353.26%2838.15--
Mon 17 Aug, 20261.0073.58%2838.15--
Fri 14 Aug, 20260.9515.22%2838.15--
Thu 13 Aug, 20261.7543.75%2838.15--
Wed 12 Aug, 20261.45100%2838.15--

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
Mon 24 Aug, 2026160.00157.61%121.3557.71%0.85
Fri 21 Aug, 2026213.50-2.79%100.5513.49%1.38
Thu 20 Aug, 2026220.5026.67%108.35111.07%1.18
Wed 19 Aug, 2026153.55102.7%202.5518.32%0.71
Tue 18 Aug, 2026219.45377.74%160.75153.24%1.22
Mon 17 Aug, 2026336.20116.13%107.8581.55%2.3
Fri 14 Aug, 2026387.7018.01%106.0548.81%2.73
Thu 13 Aug, 2026414.50-3%111.8046.3%2.17
Wed 12 Aug, 2026428.10783.82%126.9014.13%1.44
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026189.80457.7%100.9583.43%1.84
Fri 21 Aug, 2026246.45-22.07%84.50118.89%5.61
Thu 20 Aug, 2026254.15-41.65%91.4067.64%2
Wed 19 Aug, 2026178.30318.15%177.00189.7%0.69
Tue 18 Aug, 2026247.90930.65%142.15137.41%1
Mon 17 Aug, 2026371.80244.44%94.05-4.35
Fri 14 Aug, 2026425.5028.57%453.70--
Thu 13 Aug, 2026450.10600%453.70--
Wed 12 Aug, 2026534.000%453.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026220.7078.12%82.3526.8%1.96
Fri 21 Aug, 2026281.0522.62%69.4569.39%2.76
Thu 20 Aug, 2026288.90-43.52%77.3019.78%2
Wed 19 Aug, 2026204.30535.51%153.60141.56%0.94
Tue 18 Aug, 2026278.90249.01%122.0035%2.48
Mon 17 Aug, 2026399.9018.73%80.4525.29%6.41
Fri 14 Aug, 2026460.95-0.99%81.3027.82%6.07
Thu 13 Aug, 2026484.657.09%87.9056.04%4.7
Wed 12 Aug, 2026501.0513.71%100.05118.23%3.23
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026256.0511.94%67.0040.05%11.29
Fri 21 Aug, 2026319.75-7.54%57.801.51%9.02
Thu 20 Aug, 2026326.70-70.76%65.40164.17%8.22
Wed 19 Aug, 2026233.952320%133.30422.85%0.91
Tue 18 Aug, 2026318.25377.27%104.75-4.21
Mon 17 Aug, 2026452.70450%410.25--
Fri 14 Aug, 2026488.500%410.25--
Thu 13 Aug, 2026525.40100%410.25--
Wed 12 Aug, 2026535.70-410.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026292.3573.91%54.2031.08%3.89
Fri 21 Aug, 2026360.050.41%47.2046.12%5.16
Thu 20 Aug, 2026364.65-34.74%54.4029.59%3.55
Wed 19 Aug, 2026263.95244.27%114.7514.05%1.79
Tue 18 Aug, 2026346.35180.1%89.2563.39%5.39
Mon 17 Aug, 2026488.2544.8%58.6538.12%9.25
Fri 14 Aug, 2026542.1578.15%60.8024.34%9.69
Thu 13 Aug, 2026568.3513.53%67.4015.66%13.89
Wed 12 Aug, 2026578.9566.25%77.3087.39%13.63
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026331.0085.24%43.8024.4%24.78
Fri 21 Aug, 2026400.4022.09%38.4011.83%36.9
Thu 20 Aug, 2026406.55-50.86%45.10208.82%40.29
Wed 19 Aug, 2026299.20821.05%98.30109.33%6.41
Tue 18 Aug, 2026392.50216.67%77.0567.24%28.21
Mon 17 Aug, 2026555.90100%49.8585.26%53.42
Fri 14 Aug, 2026598.400%53.00108.43%57.67
Thu 13 Aug, 2026598.400%59.2067.68%27.67
Wed 12 Aug, 2026542.400%69.75560%16.5
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026373.8527.58%35.3045.05%11.93
Fri 21 Aug, 2026444.40110.51%31.8036.94%10.49
Thu 20 Aug, 2026448.00-0.24%37.9542.95%16.13
Wed 19 Aug, 2026333.15400%83.8070.36%11.26
Tue 18 Aug, 2026419.7534.43%66.6535.1%33.04
Mon 17 Aug, 2026569.75134.62%43.4094.14%32.88
Fri 14 Aug, 2026634.45246.67%46.5081.71%39.73
Thu 13 Aug, 2026670.2515.38%52.0532.36%75.8
Wed 12 Aug, 2026652.15-18.75%60.1093.03%66.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026418.15185.87%28.2588.77%34.12
Fri 21 Aug, 2026489.6076.92%25.6578.39%51.67
Thu 20 Aug, 2026490.85-44.68%31.4088.07%51.25
Wed 19 Aug, 2026374.80526.67%71.6556.06%15.07
Tue 18 Aug, 2026475.151400%56.3041.65%60.53
Mon 17 Aug, 2026630.000%37.40102.21%641
Fri 14 Aug, 2026630.000%40.65108.55%317
Thu 13 Aug, 2026630.000%45.2535.71%152
Wed 12 Aug, 2026630.000%53.30558.82%112
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026459.7575.84%22.45108.63%26.85
Fri 21 Aug, 2026531.559.47%21.1559.83%22.63
Thu 20 Aug, 2026536.50-18.94%26.1031.31%15.5
Wed 19 Aug, 2026410.75357.99%60.6550.98%9.57
Tue 18 Aug, 2026509.2047.97%48.7533.69%29.03
Mon 17 Aug, 2026666.65348.48%32.2083.59%32.13
Fri 14 Aug, 2026706.000%35.2544.85%78.48
Thu 13 Aug, 2026748.000%39.9552.04%54.18
Wed 12 Aug, 2026748.0017.86%47.1078.45%35.64
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026506.957.69%18.1012.81%93.8
Fri 21 Aug, 2026574.254.6%16.80182.82%89.54
Thu 20 Aug, 2026574.80-7.45%22.20228.88%33.11
Wed 19 Aug, 2026453.20-52.2521800%9.32
Tue 18 Aug, 2026899.60-53.850%-
Mon 17 Aug, 2026899.60-53.850%-
Fri 14 Aug, 2026899.60-53.850%-
Thu 13 Aug, 2026899.60-53.850%-
Wed 12 Aug, 2026899.60-53.850%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026550.30515.84%14.7570.24%15.75
Fri 21 Aug, 2026625.05-8.09%14.0517%56.97
Thu 20 Aug, 2026623.6547.22%18.8082.4%44.75
Wed 19 Aug, 2026493.701475%44.0545.86%36.12
Tue 18 Aug, 2026586.75433.33%35.7556.26%390.06
Mon 17 Aug, 2026733.55200%24.0063.96%1331.33
Fri 14 Aug, 2026761.000%26.7044.83%2436
Thu 13 Aug, 2026761.000%30.9067.36%1682
Wed 12 Aug, 2026761.00-36.65170.16%1005
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026602.80-20%12.10204.15%2362.5
Fri 21 Aug, 2026708.950%11.9053.28%621.4
Thu 20 Aug, 2026708.95-37.5%16.40130.6%405.4
Wed 19 Aug, 2026555.00-37.65160.83%109.88
Tue 18 Aug, 2026966.45-30.55--
Mon 17 Aug, 2026966.45-264.15--
Fri 14 Aug, 2026966.45-264.15--
Thu 13 Aug, 2026966.45-264.15--
Wed 12 Aug, 2026966.45-264.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026646.6577.98%10.0053.89%202.53
Fri 21 Aug, 2026723.3053.52%9.8586.47%234.24
Thu 20 Aug, 2026725.6036.54%14.1019.29%192.85
Wed 19 Aug, 2026578.451200%32.2012.74%220.73
Tue 18 Aug, 2026702.00100%27.65176.13%2545.25
Mon 17 Aug, 2026847.00100%18.058.22%1843.5
Fri 14 Aug, 2026585.550%20.5047.11%3407
Thu 13 Aug, 2026585.550%24.6022.54%2316
Wed 12 Aug, 2026585.550%28.90117.74%1890
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026699.6012.5%9.00124.03%506.56
Fri 21 Aug, 2026776.20-11.11%8.75107.87%254.38
Thu 20 Aug, 2026784.85-10%12.407.46%108.78
Wed 19 Aug, 2026647.80-28.10611.72%91.1
Tue 18 Aug, 20261035.90-23.80--
Mon 17 Aug, 20261035.90-234.30--
Fri 14 Aug, 20261035.90-234.30--
Thu 13 Aug, 20261035.90-234.30--
Wed 12 Aug, 20261035.90-234.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026746.40159.36%8.0057.93%31.66
Fri 21 Aug, 2026818.65112.71%8.0039.11%51.99
Thu 20 Aug, 2026820.50-20.81%11.20-9.6%79.5
Wed 19 Aug, 2026669.6078.44%23.5516.16%69.65
Tue 18 Aug, 2026767.45165.08%20.5024.75%106.99
Mon 17 Aug, 2026951.9570.27%14.303.48%227.33
Fri 14 Aug, 2026994.15362.5%15.8032.81%374.08
Thu 13 Aug, 2026987.700%19.054.89%1302.75
Wed 12 Aug, 20261024.0033.33%22.15313.83%1242
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026700.250%6.95-1.12%342.31
Fri 21 Aug, 2026700.250%7.25177.51%346.19
Thu 20 Aug, 2026700.250%9.65220.39%124.75
Wed 19 Aug, 2026700.25-20.25-38.94
Tue 18 Aug, 20261108.95-208.05--
Mon 17 Aug, 20261108.95-208.05--
Fri 14 Aug, 20261108.95-208.05--
Thu 13 Aug, 20261108.95-208.05--
Wed 12 Aug, 20261108.95-208.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026842.35-28.44%6.4577.14%122.54
Fri 21 Aug, 2026918.551.44%6.3025.61%49.51
Thu 20 Aug, 2026930.003366.67%8.6565.59%39.98
Wed 19 Aug, 2026757.00500%17.4028.11%837
Tue 18 Aug, 2026880.45-15.3555.68%3920
Mon 17 Aug, 20261145.00-11.353.41%-
Fri 14 Aug, 20261145.00-12.9049.11%-
Thu 13 Aug, 20261145.00-15.7028.89%-
Wed 12 Aug, 20261145.00-18.35354.12%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026960.100%5.7086.92%2658
Fri 21 Aug, 2026960.100%5.85264.62%1422
Thu 20 Aug, 2026925.850%8.0526.21%390
Wed 19 Aug, 2026925.850%15.10-309
Tue 18 Aug, 2026925.85-182.25--
Mon 17 Aug, 20261182.50-182.25--
Fri 14 Aug, 20261182.50-182.25--
Thu 13 Aug, 20261182.50-182.25--
Wed 12 Aug, 20261182.50-182.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 2026941.90133.33%5.35104.29%1053.86
Fri 21 Aug, 20261006.65100%5.308.24%1203.67
Thu 20 Aug, 20261032.20200%7.2511.53%2224
Wed 19 Aug, 20261080.000%13.00108.14%5982
Tue 18 Aug, 20261080.000%12.0058.09%2874
Mon 17 Aug, 20261080.00-9.55-24.28%1818
Fri 14 Aug, 20261220.55-10.4073.61%-
Thu 13 Aug, 20261220.55-12.752.14%-
Wed 12 Aug, 20261220.55-14.9038.3%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261259.15-5.054.02%-
Fri 21 Aug, 20261259.15-5.05-8.05%-
Thu 20 Aug, 20261259.15-7.0070.71%-
Wed 19 Aug, 20261259.15-11.95385.37%-
Tue 18 Aug, 20261259.15-10.65149.15%-
Mon 17 Aug, 20261259.15-8.7511.32%-
Fri 14 Aug, 20261259.15-9.6073.77%-
Thu 13 Aug, 20261259.15-11.3019.61%-
Wed 12 Aug, 20261259.15-13.35628.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261036.9515.98%4.7023.59%83.37
Fri 21 Aug, 20261110.007.64%4.65126.91%78.24
Thu 20 Aug, 20261108.453825%6.40-26.7%37.11
Wed 19 Aug, 2026960.65100%10.409.72%1987.25
Tue 18 Aug, 20261073.00-9.20248.65%3622.5
Mon 17 Aug, 20261298.35-8.0557.42%-
Fri 14 Aug, 20261298.35-9.1082.07%-
Thu 13 Aug, 20261298.35-10.6572.21%-
Wed 12 Aug, 20261298.35-12.7014.71%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261180.000%4.55-5.28%261.8
Fri 21 Aug, 20261180.000%4.55112.94%276.4
Thu 20 Aug, 20261180.000%6.0083.85%129.8
Wed 19 Aug, 20261006.05-9.4599.44%70.6
Tue 18 Aug, 20261338.05-8.60129.87%-
Mon 17 Aug, 20261338.05-7.8024.19%-
Fri 14 Aug, 20261338.05-8.706.9%-
Thu 13 Aug, 20261338.05-10.10141.67%-
Wed 12 Aug, 20261338.05-12.102300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261141.9533.33%4.4049.64%1704.75
Fri 21 Aug, 20261210.00200%4.5525.68%1519
Thu 20 Aug, 20261140.000%5.8099.89%3626
Wed 19 Aug, 20261140.000%8.7575.95%1814
Tue 18 Aug, 20261140.00-8.0543.59%1031
Mon 17 Aug, 20261378.25-7.4524.01%-
Fri 14 Aug, 20261378.25-8.0531.29%-
Thu 13 Aug, 20261378.25-9.15210.56%-
Wed 12 Aug, 20261378.25-10.9575.31%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261182.00-4.3021.29%564
Fri 21 Aug, 20261109.40-4.4512.59%-
Thu 20 Aug, 20261109.40-5.65-25.99%-
Wed 19 Aug, 20261109.40-8.15262.34%-
Tue 18 Aug, 20261418.95-7.6514.07%-
Mon 17 Aug, 20261418.95-7.25-0.74%-
Fri 14 Aug, 20261418.95-8.0530.77%-
Thu 13 Aug, 20261418.95-8.95153.66%-
Wed 12 Aug, 20261418.95-10.15105%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261242.5553.85%4.05113.37%60.51
Fri 21 Aug, 20261313.45266.02%4.4533.5%43.63
Thu 20 Aug, 20261353.6033.77%5.3516.27%119.62
Wed 19 Aug, 20261157.0040%7.8041.71%137.62
Tue 18 Aug, 20261277.75292.86%7.2538.05%135.96
Mon 17 Aug, 20261438.7040%6.9532.32%386.93
Fri 14 Aug, 20261500.200%7.8039.54%409.4
Thu 13 Aug, 20261500.20-9.09%8.9050.93%293.4
Wed 12 Aug, 20261506.0010%9.8555.52%176.73
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261501.80-3.900.16%-
Fri 21 Aug, 20261501.80-4.107.18%-
Thu 20 Aug, 20261501.80-4.6551.55%-
Wed 19 Aug, 20261501.80-7.25164.38%-
Tue 18 Aug, 20261501.80-6.7047.47%-
Mon 17 Aug, 20261501.80-6.6013.79%-
Fri 14 Aug, 20261501.80-7.106.1%-
Thu 13 Aug, 20261501.80-8.2551.85%-
Wed 12 Aug, 20261501.80-9.1080%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261543.90-3.7528.45%-
Fri 21 Aug, 20261543.90-4.1587.53%-
Thu 20 Aug, 20261543.90-4.9029.18%-
Wed 19 Aug, 20261543.90-6.7081.77%-
Tue 18 Aug, 20261543.90-6.2029.98%-
Mon 17 Aug, 20261543.90-6.1528.94%-
Fri 14 Aug, 20261543.90-6.9544%-
Thu 13 Aug, 20261543.90-7.75104.08%-
Wed 12 Aug, 20261543.90-8.5526.72%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261586.45-3.2047.12%-
Fri 21 Aug, 20261586.45-4.1514.4%-
Thu 20 Aug, 20261586.45-4.957.05%-
Wed 19 Aug, 20261586.45-6.4552.35%-
Tue 18 Aug, 20261586.45-5.9555.21%-
Mon 17 Aug, 20261586.45-6.2539.13%-
Fri 14 Aug, 20261586.45-6.1518.97%-
Thu 13 Aug, 20261586.45-7.4093.33%-
Wed 12 Aug, 20261586.45-8.25-6.25%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261629.40-3.5047.13%-
Fri 21 Aug, 20261629.40-3.9546.43%-
Thu 20 Aug, 20261629.40-4.5522.76%-
Wed 19 Aug, 20261629.40-6.1027.65%-
Tue 18 Aug, 20261629.40-5.3015.2%-
Mon 17 Aug, 20261629.40-5.4049.77%-
Fri 14 Aug, 20261629.40-6.05-15.7%-
Thu 13 Aug, 20261629.40-7.0549.35%-
Wed 12 Aug, 20261629.40-8.0019.14%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261672.80-3.4025.13%-
Fri 21 Aug, 20261672.80-3.8510.4%-
Thu 20 Aug, 20261672.80-4.40123.23%-
Wed 19 Aug, 20261672.80-5.95342.86%-
Tue 18 Aug, 20261672.80-5.4034.62%-
Mon 17 Aug, 20261672.80-5.65-3.7%-
Fri 14 Aug, 20261672.80-6.1550%-
Thu 13 Aug, 20261672.80-6.9063.64%-
Wed 12 Aug, 20261672.80-7.6037.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261716.55-3.3033.65%-
Fri 21 Aug, 20261716.55-3.9568.16%-
Thu 20 Aug, 20261716.55-4.3585.9%-
Wed 19 Aug, 20261716.55-5.70118.22%-
Tue 18 Aug, 20261716.55-5.2513.56%-
Mon 17 Aug, 20261716.55-5.20372.83%-
Fri 14 Aug, 20261716.55-5.80100%-
Thu 13 Aug, 20261716.55-6.509.52%-
Wed 12 Aug, 20261716.55-7.65250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261760.65-3.2030.67%-
Fri 21 Aug, 20261760.65-3.7532.35%-
Thu 20 Aug, 20261760.65-4.100.59%-
Wed 19 Aug, 20261760.65-5.45267.39%-
Tue 18 Aug, 20261760.65-5.0584%-
Mon 17 Aug, 20261760.65-4.65-21.88%-
Fri 14 Aug, 20261760.65-5.4033.33%-
Thu 13 Aug, 20261760.65-6.309.09%-
Wed 12 Aug, 20261760.65-7.40266.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261805.15-3.1553.55%-
Fri 21 Aug, 20261805.15-3.8526.68%-
Thu 20 Aug, 20261805.15-4.3072.19%-
Wed 19 Aug, 20261805.15-5.3067.45%-
Tue 18 Aug, 20261805.15-5.0519.34%-
Mon 17 Aug, 20261805.15-5.00160.68%-
Fri 14 Aug, 20261805.15-5.4014.71%-
Thu 13 Aug, 20261805.15-6.2035.1%-
Wed 12 Aug, 20261805.15-6.9017.97%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261849.95-2.9536.13%-
Fri 21 Aug, 20261849.95-3.456.16%-
Thu 20 Aug, 20261849.95-4.1046%-
Wed 19 Aug, 20261849.95-5.0572.41%-
Tue 18 Aug, 20261849.95-4.8541.46%-
Mon 17 Aug, 20261849.95-4.9524.24%-
Fri 14 Aug, 20261849.95-5.4010%-
Thu 13 Aug, 20261849.95-6.10-14.29%-
Wed 12 Aug, 20261849.95-6.85337.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261737.6086.59%3.0058.81%323.42
Fri 21 Aug, 20261808.60-3.7059.73%379.99
Thu 20 Aug, 20262150.00-4.1082.67%-
Wed 19 Aug, 20262150.00-4.9536.04%-
Tue 18 Aug, 20262150.00-4.7098.03%-
Mon 17 Aug, 20262150.00-4.90131.54%-
Fri 14 Aug, 20262150.00-5.1518.56%-
Thu 13 Aug, 20262150.00-5.9033.58%-
Wed 12 Aug, 20262150.00-6.7517.88%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261940.55-2.90315.38%-
Fri 21 Aug, 20261940.55-3.406.67%-
Thu 20 Aug, 20261940.55-3.7528.29%-
Wed 19 Aug, 20261940.55-4.6529.91%-
Tue 18 Aug, 20261940.55-4.5517%-
Mon 17 Aug, 20261940.55-5.1075.44%-
Fri 14 Aug, 20261940.55-4.85-6.56%-
Thu 13 Aug, 20261940.55-5.7535.56%-
Wed 12 Aug, 20261940.55-6.204.65%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20261986.25-2.8033.7%-
Fri 21 Aug, 20261986.25-3.3547.94%-
Thu 20 Aug, 20261986.25-3.9069.19%-
Wed 19 Aug, 20261986.25-4.45178.55%-
Tue 18 Aug, 20261986.25-4.6518.44%-
Mon 17 Aug, 20261986.25-4.8596.77%-
Fri 14 Aug, 20261986.25-4.8019.23%-
Thu 13 Aug, 20261986.25-5.4565.08%-
Wed 12 Aug, 20261986.25-6.4085.29%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262032.25-2.7026.14%-
Fri 21 Aug, 20262032.25-3.5011.68%-
Thu 20 Aug, 20262032.25-3.7517.09%-
Wed 19 Aug, 20262032.25-4.35154.35%-
Tue 18 Aug, 20262032.25-4.5076.92%-
Mon 17 Aug, 20262032.25-4.9536.84%-
Fri 14 Aug, 20262032.25-4.250%-
Thu 13 Aug, 20262032.25-5.050%-
Wed 12 Aug, 20262032.25-6.051800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262078.55-2.5089.03%-
Fri 21 Aug, 20262078.55-3.3010.2%-
Thu 20 Aug, 20262078.55-3.5541.82%-
Wed 19 Aug, 20262078.55-4.8065.19%-
Tue 18 Aug, 20262078.55-4.6016.31%-
Mon 17 Aug, 20262078.55-4.6515.33%-
Fri 14 Aug, 20262078.55-4.452.87%-
Thu 13 Aug, 20262078.55-5.10933.33%-
Wed 12 Aug, 20262078.55-5.95285.71%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262125.05-2.5069.57%-
Fri 21 Aug, 20262125.05-3.3012.2%-
Thu 20 Aug, 20262125.05-3.352.5%-
Wed 19 Aug, 20262125.05-4.35-20%-
Tue 18 Aug, 20262125.05-4.30108.33%-
Mon 17 Aug, 20262125.05-4.6541.18%-
Fri 14 Aug, 20262125.05-4.00-29.17%-
Thu 13 Aug, 20262125.05-5.0033.33%-
Wed 12 Aug, 20262125.05-5.90260%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262171.80-2.3530.64%-
Fri 21 Aug, 20262171.80-3.109.53%-
Thu 20 Aug, 20262171.80-3.40247.46%-
Wed 19 Aug, 20262171.80-4.2077.65%-
Tue 18 Aug, 20262171.80-4.45158.61%-
Mon 17 Aug, 20262171.80-4.3042.69%-
Fri 14 Aug, 20262171.80-4.3092.13%-
Thu 13 Aug, 20262171.80-5.0589.36%-
Wed 12 Aug, 20262171.80-5.8542.42%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262218.80-2.3518.42%-
Fri 21 Aug, 20262218.80-3.0540.74%-
Thu 20 Aug, 20262218.80-3.3035%-
Wed 19 Aug, 20262218.80-4.10-9.09%-
Tue 18 Aug, 20262218.80-4.1046.67%-
Mon 17 Aug, 20262218.80-4.1076.47%-
Fri 14 Aug, 20262218.80-3.85-15%-
Thu 13 Aug, 20262218.80-4.7033.33%-
Wed 12 Aug, 20262218.80-5.4525%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262024.500%2.15140.79%4416
Fri 21 Aug, 20262024.500%3.0053.86%1834
Thu 20 Aug, 20262024.500%3.2518.49%1192
Wed 19 Aug, 20262024.50-4.3528.97%1006
Tue 18 Aug, 20262265.95-4.059.7%-
Mon 17 Aug, 20262265.95-4.1083.72%-
Fri 14 Aug, 20262265.95-4.00178.42%-
Thu 13 Aug, 20262265.95-4.85101.45%-
Wed 12 Aug, 20262265.95-5.45666.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262313.35-2.3068.25%-
Fri 21 Aug, 20262313.35-2.8561.54%-
Thu 20 Aug, 20262313.35-3.0021.88%-
Wed 19 Aug, 20262313.35-4.1528%-
Tue 18 Aug, 20262313.35-4.0578.57%-
Mon 17 Aug, 20262313.35-4.300%-
Fri 14 Aug, 20262313.35-4.307.69%-
Thu 13 Aug, 20262313.35-4.7518.18%-
Wed 12 Aug, 20262313.35-4.95450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 24 Aug, 20262210.00-1.9033.3%17603.33
Fri 21 Aug, 20262360.90-2.8546.47%-
Thu 20 Aug, 20262360.90-3.15125.02%-
Wed 19 Aug, 20262360.90-3.90122.47%-
Tue 18 Aug, 20262360.90-3.7015.97%-
Mon 17 Aug, 20262360.90-4.0594.13%-
Fri 14 Aug, 20262360.90-4.10127.49%-
Thu 13 Aug, 20262360.90-4.3553.57%-
Wed 12 Aug, 20262360.90-5.3553.35%-

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

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

 

Back to top