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: 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 06 Oct, 2026 13 Oct, 2026 27 Oct, 2026 23 Nov, 2026 29 Dec, 2026

NIFTY SPOT Price: 23398.10 as on 11 Sep, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23575.9
Target up: 23531.45
Target up: 23487
Target down: 23359.2
Target down: 23314.75
Target down: 23270.3
Target down: 23142.5

Date Close Open High Low Volume
11 Fri Sep 202623398.1023270.3023448.1023231.402147.48 M
10 Thu Sep 202623477.8023446.6023494.9523380.102147.48 M
09 Wed Sep 202623431.5023522.0523571.5523431.502147.48 M
08 Tue Sep 202623635.1023743.1023758.9523623.102147.48 M
07 Mon Sep 202623779.1523883.1523890.0023737.902147.48 M
04 Fri Sep 202623897.7023910.9024005.7523895.852147.48 M
03 Thu Sep 202623873.4523997.9524025.4023873.452147.48 M
02 Wed Sep 202623914.4523858.0023914.4523786.802147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 24100 24050 24150 These will serve as resistance

Maximum PUT writing has been for strikes: 24050 24000 23950 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 23000 23050 23200 23150

Put to Call Ratio (PCR) has decreased for strikes: 23350 23250 23450 23950

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
Tue 01 Sep, 2026620.50-10.34%0.203.57%107.33
Mon 31 Aug, 2026704.600.66%1.506.06%92.91
Fri 28 Aug, 2026832.90165.35%2.1035.66%88.18
Thu 27 Aug, 2026796.753.17%2.4530.69%172.49
Wed 26 Aug, 2026959.3041.67%2.65-49.06%136.16
Tue 25 Aug, 2026984.553.31%4.70219.22%378.65
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026602.20316.67%0.257.78%141.35
Mon 31 Aug, 2026665.70-6.9%1.7543.95%546.46
Fri 28 Aug, 2026790.8593.33%2.307.63%353.45
Thu 27 Aug, 2026804.800%2.8081.29%634.87
Wed 26 Aug, 2026909.0015.38%2.7521.33%350.2
Tue 25 Aug, 2026937.7062.5%4.9558.1%333.04
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026532.45-23.73%0.257.95%86.01
Mon 31 Aug, 2026617.90-17.36%1.85-6.28%60.77
Fri 28 Aug, 2026735.70-1.65%2.554.08%53.59
Thu 27 Aug, 2026689.40-2.58%3.3029.41%50.63
Wed 26 Aug, 2026839.0510.82%3.0533.79%38.12
Tue 25 Aug, 2026876.6050.46%5.3550.05%31.57
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026488.1061.14%0.302.48%53.6
Mon 31 Aug, 2026578.3041.13%2.1544.68%84.28
Fri 28 Aug, 2026682.45-6.42%2.80109.46%82.21
Thu 27 Aug, 2026649.304.33%3.7522.67%36.73
Wed 26 Aug, 2026817.5512.89%3.207.29%31.24
Tue 25 Aug, 2026810.102400%5.7562.23%32.87
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026421.7057.57%0.40-7.91%90.8
Mon 31 Aug, 2026517.2013.6%2.4527.22%155.36
Fri 28 Aug, 2026633.25-28.16%3.0035.05%138.73
Thu 27 Aug, 2026592.104.19%4.4515.82%73.79
Wed 26 Aug, 2026752.2042.13%3.50-7.42%66.38
Tue 25 Aug, 2026777.40142.27%6.0521.91%101.92
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026370.05153.7%0.609.49%73.44
Mon 31 Aug, 2026470.705.07%2.7553.54%170.17
Fri 28 Aug, 2026584.10-3.27%3.3556.07%116.45
Thu 27 Aug, 2026542.35-25.37%5.4044.09%72.17
Wed 26 Aug, 2026710.75754.17%3.9513.25%37.38
Tue 25 Aug, 2026716.201100%6.6043.22%281.96
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026333.5544.07%0.80-19.58%52.99
Mon 31 Aug, 2026419.30-48.3%3.2525.93%94.93
Fri 28 Aug, 2026536.80-3.99%4.0532.55%38.98
Thu 27 Aug, 2026502.30-0.82%6.7518.46%28.23
Wed 26 Aug, 2026642.75-5.04%4.7059.33%23.64
Tue 25 Aug, 2026681.2540.76%7.5025.93%14.09
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026284.7587.31%1.25-35.68%38.75
Mon 31 Aug, 2026370.9054.21%4.15125.23%112.84
Fri 28 Aug, 2026489.25-7.09%4.8027.24%77.26
Thu 27 Aug, 2026453.70-21.65%8.6071.93%56.42
Wed 26 Aug, 2026605.30150.71%5.3523.21%25.71
Tue 25 Aug, 2026620.65185.71%8.5059.35%52.31
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026231.3021.69%1.55-21.07%25.12
Mon 31 Aug, 2026321.5012.26%6.0526.31%38.73
Fri 28 Aug, 2026436.0514.05%6.2017.05%34.42
Thu 27 Aug, 2026402.4015.16%11.1039.24%33.54
Wed 26 Aug, 2026560.95-2.73%6.5048.44%27.74
Tue 25 Aug, 2026580.7066.01%9.5512.38%18.18
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026177.30171.23%2.55-5.22%14.53
Mon 31 Aug, 2026274.3083.21%8.7564.68%41.59
Fri 28 Aug, 2026391.6013.18%8.1078.1%46.27
Thu 27 Aug, 2026355.2515.31%14.3057.78%29.4
Wed 26 Aug, 2026503.4092.08%8.108.65%21.49
Tue 25 Aug, 2026526.6568.06%11.2087.11%37.99
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026129.25136.45%4.8014.97%8.78
Mon 31 Aug, 2026228.8055.59%13.3034.64%18.06
Fri 28 Aug, 2026342.0037.86%10.5052.33%20.87
Thu 27 Aug, 2026313.758.73%19.25-4.03%18.88
Wed 26 Aug, 2026446.55-18.27%10.10119.12%21.39
Tue 25 Aug, 2026486.2084.39%13.2023.32%7.98
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 202683.15638.02%8.90118.09%3.86
Mon 31 Aug, 2026186.95297.24%20.10101.78%13.05
Fri 28 Aug, 2026294.75-11.77%14.6055%25.7
Thu 27 Aug, 2026269.25136.16%25.5530.19%14.63
Wed 26 Aug, 2026404.8553.24%13.2045.79%26.54
Tue 25 Aug, 2026436.7054.5%16.1573.87%27.89
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 202647.20120.58%12.2546.82%2.52
Mon 31 Aug, 2026145.05206.29%30.1556.15%3.78
Fri 28 Aug, 2026251.25-18.34%20.6544.42%7.42
Thu 27 Aug, 2026227.7577.84%35.1026.1%4.2
Wed 26 Aug, 2026357.4026.35%17.5536.74%5.92
Tue 25 Aug, 2026396.0535.47%19.9090.31%5.47
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 202616.50264.72%10.15183.82%1.52
Mon 31 Aug, 2026108.60579.44%44.10113.77%1.95
Fri 28 Aug, 2026209.35-5.23%28.6565.95%6.21
Thu 27 Aug, 2026191.30202.91%46.6561.93%3.54
Wed 26 Aug, 2026316.8510.96%22.9053.86%6.63
Tue 25 Aug, 2026346.85303.25%25.8570.86%4.78
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20264.45147.52%49.35-27.71%0.3
Mon 31 Aug, 202676.70105.79%62.702.66%1.02
Fri 28 Aug, 2026170.4560.75%39.8581.22%2.04
Thu 27 Aug, 2026155.25144.43%62.1533.73%1.81
Wed 26 Aug, 2026274.355.81%31.051.58%3.31
Tue 25 Aug, 2026303.1585.04%31.05224.81%3.45
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20262.2089.39%101.207.96%0.35
Mon 31 Aug, 202651.5552.44%87.65-30.36%0.61
Fri 28 Aug, 2026135.1016.11%53.9572.18%1.34
Thu 27 Aug, 2026126.85421.85%78.9551.63%0.9
Wed 26 Aug, 2026235.901.18%40.50-8.83%3.1
Tue 25 Aug, 2026261.1568.36%39.95213.99%3.44
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261.50-7.85%156.85-46.38%0.26
Mon 31 Aug, 202634.5538.6%119.55-29.6%0.45
Fri 28 Aug, 2026104.75-9.01%72.1021.32%0.88
Thu 27 Aug, 202698.75173.63%102.806.11%0.66
Wed 26 Aug, 2026197.70-4.45%52.95-15.39%1.7
Tue 25 Aug, 2026223.3528.69%50.60191.54%1.92
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261.20-30.04%209.55-51.82%0.12
Mon 31 Aug, 202622.2035.23%156.65-44.97%0.18
Fri 28 Aug, 202679.101.63%96.10-0.86%0.44
Thu 27 Aug, 202676.90162.67%128.85-6.32%0.46
Wed 26 Aug, 2026164.3053%67.85-16.11%1.28
Tue 25 Aug, 2026187.8511.65%63.25277.72%2.33
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.85-17.32%259.85-57.91%0.09
Mon 31 Aug, 202614.0011.43%199.50-29.54%0.17
Fri 28 Aug, 202657.65-1.04%124.75-26.98%0.28
Thu 27 Aug, 202657.9549.41%162.35-14.74%0.37
Wed 26 Aug, 2026133.65134.13%85.8531.21%0.66
Tue 25 Aug, 2026157.2010.86%80.25102.36%1.17
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.75-24.75%314.60-68.58%0.03
Mon 31 Aug, 20268.9515.07%243.00-50.87%0.07
Fri 28 Aug, 202640.950.59%157.75-18%0.17
Thu 27 Aug, 202643.5540.57%195.00-35.76%0.21
Wed 26 Aug, 2026107.10204.37%108.7092.32%0.45
Tue 25 Aug, 2026128.7578.8%101.10162.55%0.72
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.55-36.02%364.30-38.85%0.09
Mon 31 Aug, 20266.1021.89%289.45-32.72%0.09
Fri 28 Aug, 202628.50-14.32%195.80-23.95%0.16
Thu 27 Aug, 202631.8040.66%234.65-19.93%0.18
Wed 26 Aug, 202683.10153.81%135.2033.56%0.32
Tue 25 Aug, 2026103.0539.01%121.7567.25%0.62
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.45-46.69%415.35-43.9%0.04
Mon 31 Aug, 20264.3015.2%339.60-41.42%0.04
Fri 28 Aug, 202619.406.91%236.65-20.08%0.08
Thu 27 Aug, 202623.4522.6%274.65-30.84%0.11
Wed 26 Aug, 202663.60307.55%161.20186.04%0.2
Tue 25 Aug, 202680.3082.59%151.60198.88%0.28
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.30-34.44%464.35-53.13%0.06
Mon 31 Aug, 20263.1532.19%389.80-21.84%0.08
Fri 28 Aug, 202613.402.58%278.50-15.9%0.13
Thu 27 Aug, 202617.6520.65%317.50-5.14%0.16
Wed 26 Aug, 202647.0590.12%199.6062.86%0.21
Tue 25 Aug, 202661.3059.74%184.8531.51%0.24
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.25-33.29%490.55-18.16%0.02
Mon 31 Aug, 20262.457.05%438.40-20.1%0.02
Fri 28 Aug, 20269.0023.77%324.20-29.16%0.03
Thu 27 Aug, 202612.7063.61%363.80-19.65%0.05
Wed 26 Aug, 202634.9551.63%237.65134.64%0.09
Tue 25 Aug, 202645.0093.5%217.7091.39%0.06
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.25-26.06%553.75-30.83%0.03
Mon 31 Aug, 20262.005.57%486.15-34.79%0.03
Fri 28 Aug, 20266.252.48%373.25-22.01%0.05
Thu 27 Aug, 20269.4532.61%410.90-6.89%0.07
Wed 26 Aug, 202625.4565.02%281.3049.7%0.1
Tue 25 Aug, 202634.1554.42%256.4538.25%0.11
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.20-10.92%615.55-38.27%0.02
Mon 31 Aug, 20261.753.62%531.70-24.15%0.02
Fri 28 Aug, 20264.7513.6%418.00-23.41%0.03
Thu 27 Aug, 20267.4518.61%463.15-14.54%0.05
Wed 26 Aug, 202618.2555.02%331.9549.43%0.06
Tue 25 Aug, 202624.85115.6%299.40157.61%0.07
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.154.53%674.40-43.12%0.02
Mon 31 Aug, 20261.50-10.08%584.65-20.21%0.03
Fri 28 Aug, 20263.4516.19%466.20-9.78%0.03
Thu 27 Aug, 20265.8021.1%513.40-10.59%0.04
Wed 26 Aug, 202613.4563.28%376.4524.84%0.06
Tue 25 Aug, 202617.7524.39%338.9035.18%0.07
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1519.4%708.45-36.92%0.01
Mon 31 Aug, 20261.35-38.56%627.40-4.19%0.02
Fri 28 Aug, 20262.8553.16%520.05-15.2%0.02
Thu 27 Aug, 20264.85-17%556.201.31%0.03
Wed 26 Aug, 20269.95185.04%420.15137.09%0.02
Tue 25 Aug, 202612.4067.25%380.65447.87%0.03
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.102.38%757.30-35.68%0.01
Mon 31 Aug, 20261.253.96%686.30-19.83%0.01
Fri 28 Aug, 20262.407.1%569.05-10.72%0.02
Thu 27 Aug, 20264.10-0.72%609.00-8.49%0.02
Wed 26 Aug, 20267.5041.87%459.2521.44%0.02
Tue 25 Aug, 20268.7557.15%425.7542.72%0.02
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-6.9%794.80-30.95%0.01
Mon 31 Aug, 20261.05-8.27%717.10-0.73%0.02
Fri 28 Aug, 20262.003.61%614.900%0.01
Thu 27 Aug, 20263.5529.68%661.5517.27%0.02
Wed 26 Aug, 20266.0072.11%508.75877.08%0.02
Tue 25 Aug, 20266.9031.43%467.054700%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1012.79%845.05-32.7%0.01
Mon 31 Aug, 20261.00-22.1%767.95-6.19%0.01
Fri 28 Aug, 20261.70-6.25%667.45-7.86%0.01
Thu 27 Aug, 20263.1059.19%705.4010.2%0.01
Wed 26 Aug, 20264.8585.53%555.10101.12%0.01
Tue 25 Aug, 20265.20-0.52%517.2058.22%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1067.74%899.40-20.96%0.01
Mon 31 Aug, 20260.95-34.8%851.00-0.89%0.02
Fri 28 Aug, 20261.55-13.85%726.001.2%0.01
Thu 27 Aug, 20262.7586.95%744.507.42%0.01
Wed 26 Aug, 20264.0073.76%599.50184.4%0.02
Tue 25 Aug, 20264.3595%577.45626.67%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-28.07%958.90-54.4%0.01
Mon 31 Aug, 20260.905.15%884.80-27.31%0.02
Fri 28 Aug, 20261.45-7.27%770.20-5.48%0.03
Thu 27 Aug, 20262.5527.29%817.156.55%0.03
Wed 26 Aug, 20263.5570.1%642.8518.93%0.04
Tue 25 Aug, 20263.7040.56%620.0557.57%0.05
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1014.87%1050.00-2.56%0
Mon 31 Aug, 20260.7016.78%907.85-7.87%0
Fri 28 Aug, 20261.25-25.26%860.800.79%0.01
Thu 27 Aug, 20262.2549.42%844.9063.64%0
Wed 26 Aug, 20263.00197.31%713.40541.67%0
Tue 25 Aug, 20263.0544.28%825.000%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-19.3%1043.60-44.72%0.01
Mon 31 Aug, 20260.70-31.05%978.90-17.32%0.01
Fri 28 Aug, 20261.10-7.39%872.40-6.66%0.01
Thu 27 Aug, 20261.9526.33%897.70-0.41%0.01
Wed 26 Aug, 20262.65192.29%770.8513%0.01
Tue 25 Aug, 20262.5538.88%720.20219.02%0.03
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1024.02%1150.00-4.17%0
Mon 31 Aug, 20260.65-12.77%1009.45-1.37%0
Fri 28 Aug, 20261.00-15.03%971.75-1.35%0
Thu 27 Aug, 20261.8057.68%945.4051.02%0
Wed 26 Aug, 20262.25328.1%806.40172.22%0
Tue 25 Aug, 20262.1034.76%800.0012.5%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-7.01%1158.40-53.13%0
Mon 31 Aug, 20260.55-6.42%1088.40-5.57%0.01
Fri 28 Aug, 20260.90-8.95%968.90-4.05%0.01
Thu 27 Aug, 20261.6580.83%1018.650.98%0.01
Wed 26 Aug, 20262.00120.54%867.159.11%0.01
Tue 25 Aug, 20261.856.31%818.50627.27%0.03
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.05-13.66%1131.00-4.55%0
Mon 31 Aug, 20260.5539.92%989.500%0
Fri 28 Aug, 20260.85-17.51%989.500%0
Thu 27 Aug, 20261.5023%989.5022.22%0
Wed 26 Aug, 20261.75605.92%822.30350%0
Tue 25 Aug, 20261.7044.14%985.800%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-15%1245.20-51.53%0
Mon 31 Aug, 20260.60-30.01%1191.75-6.35%0.01
Fri 28 Aug, 20260.85-17.34%1065.10-0.32%0.01
Thu 27 Aug, 20261.45109.21%1109.907.48%0
Wed 26 Aug, 20261.6047.08%941.2511.36%0.01
Tue 25 Aug, 20261.4538.27%921.00915.38%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-2.31%1290.70-2.7%0
Mon 31 Aug, 20260.5012.81%1250.00-17.78%0
Fri 28 Aug, 20260.80-2.19%1141.000%0
Thu 27 Aug, 20261.4023.96%1084.5018.42%0
Wed 26 Aug, 20261.40453.42%997.003700%0
Tue 25 Aug, 20261.30135.71%1180.850%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-38.44%1338.85-43.53%0.01
Mon 31 Aug, 20260.50-53%1267.40-42.15%0.01
Fri 28 Aug, 20260.702.68%1172.70-2.14%0.01
Thu 27 Aug, 20261.2558.13%1219.00-2.1%0.01
Wed 26 Aug, 20261.25168.74%1042.751.78%0.02
Tue 25 Aug, 20261.2064.38%1028.201773.33%0.05
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.05-29.04%1360.000%0
Mon 31 Aug, 20260.458.2%1360.000%0
Fri 28 Aug, 20260.709.1%1130.000%0
Thu 27 Aug, 20261.1549.97%1130.000%0
Wed 26 Aug, 20261.15390.57%1130.000%0
Tue 25 Aug, 20261.10163.69%1130.000%0.01
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-10.02%1463.60-55.66%0.01
Mon 31 Aug, 20260.45-37.69%1385.15-22.72%0.03
Fri 28 Aug, 20260.70-18.32%1264.45-25.76%0.02
Thu 27 Aug, 20261.2086.01%1316.251.31%0.03
Wed 26 Aug, 20261.1594.74%1163.705.83%0.05
Tue 25 Aug, 20261.0531.12%1131.35489.02%0.09
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.05-12.14%1562.25-14.29%0
Mon 31 Aug, 20260.45-25.1%1416.00-22.22%0
Fri 28 Aug, 20260.6023.14%1310.000%0
Thu 27 Aug, 20261.0515.66%1310.000%0
Wed 26 Aug, 20261.00134.15%1310.000%0
Tue 25 Aug, 20261.00114.14%1310.0050%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.05-28.2%1611.80-17.65%0
Mon 31 Aug, 20260.40-38.6%1363.550%0
Fri 28 Aug, 20260.550.72%1363.550%0
Thu 27 Aug, 20260.9047.99%1363.550%0
Wed 26 Aug, 20260.9037.47%1363.550%0
Tue 25 Aug, 20260.85105.19%1363.550%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-43.4%1580.000%0.01
Mon 31 Aug, 20260.40-16.27%1540.000%0
Fri 28 Aug, 20260.554.8%1315.000%0
Thu 27 Aug, 20260.8519.52%1315.000%0
Wed 26 Aug, 20260.8540.98%1315.00-0
Tue 25 Aug, 20260.85499.36%1426.15--
Mon 24 Aug, 20261.7535.87%1426.15--
Fri 21 Aug, 20261.5081.1%1426.15--
Thu 20 Aug, 20261.8047.67%1426.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-31.8%1213.950%0
Mon 31 Aug, 20260.50-56.3%1213.950%0
Fri 28 Aug, 20260.50-13.93%1213.950%0
Thu 27 Aug, 20260.8523.92%1213.950%0
Wed 26 Aug, 20260.7542.2%1213.950%0
Tue 25 Aug, 20260.8012.81%1213.950%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.05-0.98%1508.85--
Mon 31 Aug, 20260.45-48.13%1508.85--
Fri 28 Aug, 20260.50-16.99%1508.85--
Thu 27 Aug, 20260.8025.26%1508.85--
Wed 26 Aug, 20260.7564.88%1508.85--
Tue 25 Aug, 20260.90409.15%1508.85--
Mon 24 Aug, 20261.6080.22%1508.85--
Fri 21 Aug, 20261.3017.04%1508.85--
Thu 20 Aug, 20261.75344.29%1508.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-18.12%1750.300%0
Mon 31 Aug, 20260.45-32.97%1635.000%0
Fri 28 Aug, 20260.50-25.47%1567.500%0
Thu 27 Aug, 20260.750.12%1530.000%0
Wed 26 Aug, 20260.7563.96%1530.000%0
Tue 25 Aug, 20260.7534.03%1530.0025%0
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.109.78%1593.20--
Mon 31 Aug, 20260.40-33.29%1593.20--
Fri 28 Aug, 20260.50-28.25%1593.20--
Thu 27 Aug, 20260.7513.97%1593.20--
Wed 26 Aug, 20260.70244.53%1593.20--
Tue 25 Aug, 20260.80172.92%1593.20--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.052.58%1904.000%0
Mon 31 Aug, 20260.45-33.97%1500.000%0
Fri 28 Aug, 20260.50-50.79%1500.000%0
Thu 27 Aug, 20260.7041.15%1500.000%0
Wed 26 Aug, 20260.706.44%1500.000%0
Tue 25 Aug, 20260.7520.93%1500.00-0
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1078.84%1679.00--
Mon 31 Aug, 20260.40-27.11%1679.00--
Fri 28 Aug, 20260.50-6.14%1679.00--
Thu 27 Aug, 20260.7022.32%1679.00--
Wed 26 Aug, 20260.70481.63%1679.00--
Tue 25 Aug, 20260.80121.33%1679.00--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.05-33.86%1962.50-62.03%0.03
Mon 31 Aug, 20260.35-34.2%1888.45-39.99%0.05
Fri 28 Aug, 20260.45-29.81%1756.95-5.21%0.05
Thu 27 Aug, 20260.75-2.68%1796.150.2%0.04
Wed 26 Aug, 20260.7012.65%1656.052.37%0.04
Tue 25 Aug, 20260.7533.07%1616.8550.37%0.04
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10112.9%2050.000%0
Mon 31 Aug, 20260.35-4.62%1800.000%0
Fri 28 Aug, 20260.55-15.98%1800.000%0
Thu 27 Aug, 20260.7542.31%1800.000%0
Wed 26 Aug, 20260.70363.57%1800.000%0
Tue 25 Aug, 20260.759.32%1800.00-0.01
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10-13.28%2030.000%0
Mon 31 Aug, 20260.35-30.59%1870.000%0
Fri 28 Aug, 20260.4513.34%1870.000%0
Thu 27 Aug, 20260.7028.8%1870.000%0
Wed 26 Aug, 20260.7024.41%1870.000%0
Tue 25 Aug, 20260.751.94%1870.00-0
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1051.7%1854.75--
Mon 31 Aug, 20260.35-53.07%1854.75--
Fri 28 Aug, 20260.5049.52%1854.75--
Thu 27 Aug, 20260.7582.57%1854.75--
Wed 26 Aug, 20260.70181.6%1854.75--
Tue 25 Aug, 20260.7518.98%1854.75--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.0515.16%2180.000%0
Mon 31 Aug, 20260.35-14.41%1950.000%0
Fri 28 Aug, 20260.454.22%1950.000%0
Thu 27 Aug, 20260.70-1.16%1950.000%0
Wed 26 Aug, 20260.65107.84%1950.000%0
Tue 25 Aug, 20260.65147.73%1950.000%0
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1053.09%1944.45--
Mon 31 Aug, 20260.3552.73%1944.45--
Fri 28 Aug, 20260.45-8.81%1944.45--
Thu 27 Aug, 20260.70-9.69%1944.45--
Wed 26 Aug, 20260.6524.84%1944.45--
Tue 25 Aug, 20260.7033.82%1944.45--
Mon 24 Aug, 20260.95152.55%1944.45--
Fri 21 Aug, 20260.95140.35%1944.45--
Thu 20 Aug, 20261.3518.75%1944.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.0548.91%2180.00-50%0.01
Mon 31 Aug, 20260.40-34.05%1841.350%0.02
Fri 28 Aug, 20260.45-5.56%1841.350%0.01
Thu 27 Aug, 20260.70-8.41%1841.350%0.01
Wed 26 Aug, 20260.70154.27%1841.350%0.01
Tue 25 Aug, 20260.6558.75%1841.350%0.03
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10106.77%2035.25--
Mon 31 Aug, 20260.409.71%2035.25--
Fri 28 Aug, 20260.4021.11%2035.25--
Thu 27 Aug, 20260.70115.67%2035.25--
Wed 26 Aug, 20260.65162.75%2035.25--
Tue 25 Aug, 20260.7013.33%2035.25--
Mon 24 Aug, 20260.90150%2035.25--
Fri 21 Aug, 20261.4020%2035.25--
Thu 20 Aug, 20261.20-25%2035.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.05119.89%2081.00--
Mon 31 Aug, 20260.40-41.73%2081.00--
Fri 28 Aug, 20260.40-21.66%2081.00--
Thu 27 Aug, 20260.6097.66%2081.00--
Wed 26 Aug, 20260.65324.82%2081.00--
Tue 25 Aug, 20260.700.36%2081.00--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1055.11%2127.00--
Mon 31 Aug, 20260.35-15.62%2127.00--
Fri 28 Aug, 20260.40-10.88%2127.00--
Thu 27 Aug, 20260.6595.92%2127.00--
Wed 26 Aug, 20260.65762.16%2127.00--
Tue 25 Aug, 20260.60-2.63%2127.00--
Mon 24 Aug, 20260.8546.15%2127.00--
Fri 21 Aug, 20261.404%2127.00--
Thu 20 Aug, 20261.550%2127.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.057.66%2531.00-20%0
Mon 31 Aug, 20260.401.63%2435.000%0
Fri 28 Aug, 20260.45-22.87%2350.000%0
Thu 27 Aug, 20260.6044.34%2223.000%0
Wed 26 Aug, 20260.65129.41%2153.0025%0
Tue 25 Aug, 20260.7052.53%2275.75-0
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10238.75%2219.65--
Mon 31 Aug, 20260.35-42.24%2219.65--
Fri 28 Aug, 20260.45-23.48%2219.65--
Thu 27 Aug, 20260.60311.36%2219.65--
Wed 26 Aug, 20260.60175%2219.65--
Tue 25 Aug, 20260.8060%2219.65--
Mon 24 Aug, 20260.8517.65%2219.65--
Fri 21 Aug, 20261.000%2219.65--
Thu 20 Aug, 20261.400%2219.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10115.43%2266.30--
Mon 31 Aug, 20260.40-9.83%2266.30--
Fri 28 Aug, 20260.45-22.45%2266.30--
Thu 27 Aug, 20260.60-4.27%2266.30--
Wed 26 Aug, 20260.65140.4%2266.30--
Tue 25 Aug, 20260.75179.63%2266.30--
Mon 24 Aug, 20260.855.88%2266.30--
Fri 21 Aug, 20260.959.68%2266.30--
Thu 20 Aug, 20260.954.49%2266.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.10184.06%2313.10--
Mon 31 Aug, 20260.40-29.83%2313.10--
Fri 28 Aug, 20260.4019.92%2313.10--
Thu 27 Aug, 20260.55136.54%2313.10--
Wed 26 Aug, 20260.65271.43%2313.10--
Tue 25 Aug, 20260.8533.33%2313.10--
Mon 24 Aug, 20260.90-16%2313.10--
Fri 21 Aug, 20261.108.7%2313.10--
Thu 20 Aug, 20261.600%2313.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1032.5%2360.10--
Mon 31 Aug, 20260.40-10.82%2360.10--
Fri 28 Aug, 20260.4018.42%2360.10--
Thu 27 Aug, 20260.550.92%2360.10--
Wed 26 Aug, 20260.60183.01%2360.10--
Tue 25 Aug, 20260.7597.42%2360.10--
Mon 24 Aug, 20260.754.03%2360.10--
Fri 21 Aug, 20260.907.97%2360.10--
Thu 20 Aug, 20260.952.99%2360.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1097.2%2407.30--
Mon 31 Aug, 20260.35-24.01%2407.30--
Fri 28 Aug, 20260.4547.53%2407.30--
Thu 27 Aug, 20260.6092.24%2407.30--
Wed 26 Aug, 20260.70176.19%2407.30--
Tue 25 Aug, 20260.8035.48%2407.30--
Mon 24 Aug, 20260.9063.16%2407.30--
Fri 21 Aug, 20261.0526.67%2407.30--
Thu 20 Aug, 20261.6515.38%2407.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1016.35%2454.60--
Mon 31 Aug, 20260.45-14.71%2454.60--
Fri 28 Aug, 20260.35-32.7%2454.60--
Thu 27 Aug, 20260.60310.43%2454.60--
Wed 26 Aug, 20260.65147.68%2454.60--
Tue 25 Aug, 20260.750%2454.60--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1086.99%2502.10--
Mon 31 Aug, 20260.35-9.68%2502.10--
Fri 28 Aug, 20260.40-1.81%2502.10--
Thu 27 Aug, 20260.5057.86%2502.10--
Wed 26 Aug, 20260.55250%2502.10--
Tue 25 Aug, 20260.70321.05%2502.10--
Mon 24 Aug, 20260.900%2502.10--
Fri 21 Aug, 20260.950%2502.10--
Thu 20 Aug, 20261.000%2502.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.109.32%2549.75--
Mon 31 Aug, 20260.40-25.69%2549.75--
Fri 28 Aug, 20260.355.08%2549.75--
Thu 27 Aug, 20260.50240.98%2549.75--
Wed 26 Aug, 20260.60-28.11%2549.75--
Tue 25 Aug, 20260.75260%2549.75--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1011.99%2597.50--
Mon 31 Aug, 20260.40-14.48%2597.50--
Fri 28 Aug, 20260.404.82%2597.50--
Thu 27 Aug, 20260.5065.05%2597.50--
Wed 26 Aug, 20260.6064.89%2597.50--
Tue 25 Aug, 20260.651.81%2597.50--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.0514.16%2610.500%0
Mon 31 Aug, 20260.4022.11%2610.500%0
Fri 28 Aug, 20260.404.73%2610.500%0
Thu 27 Aug, 20260.452.01%2610.500%0
Wed 26 Aug, 20260.55158.83%2610.500%0
Tue 25 Aug, 20260.6574.55%2610.50-0
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.103.68%2693.45--
Mon 31 Aug, 20260.35-30.54%2693.45--
Fri 28 Aug, 20260.350.28%2693.45--
Thu 27 Aug, 20260.45121.45%2693.45--
Wed 26 Aug, 20260.55164.17%2693.45--
Tue 25 Aug, 20260.7596.72%2693.45--
Mon 24 Aug, 20261.00125.93%2693.45--
Fri 21 Aug, 20261.058%2693.45--
Thu 20 Aug, 20261.750%2693.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.0520.36%2741.55--
Mon 31 Aug, 20260.30-11.76%2741.55--
Fri 28 Aug, 20260.35-18.35%2741.55--
Thu 27 Aug, 20260.45222.99%2741.55--
Wed 26 Aug, 20260.55163.5%2741.55--
Tue 25 Aug, 20260.60106.02%2741.55--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.1010.3%2789.80--
Mon 31 Aug, 20260.35-43.63%2789.80--
Fri 28 Aug, 20260.3570.74%2789.80--
Thu 27 Aug, 20260.5065.07%2789.80--
Wed 26 Aug, 20260.552536.84%2789.80--
Tue 25 Aug, 20260.60137.5%2789.80--
Mon 24 Aug, 20260.800%2789.80--
Fri 21 Aug, 20260.600%2789.80--
Thu 20 Aug, 20260.80100%2789.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20260.0582.83%3207.15-77.14%0
Mon 31 Aug, 20260.35-31.98%3000.000%0.01
Fri 28 Aug, 20260.3515.89%3000.000%0.01
Thu 27 Aug, 20260.45-17.91%3000.009.38%0.01
Wed 26 Aug, 20260.55134.88%2801.500%0.01
Tue 25 Aug, 20260.60146.88%2801.50-0.01
Mon 24 Aug, 20260.75155.65%2838.15--
Fri 21 Aug, 20260.7521%2838.15--
Thu 20 Aug, 20260.7531%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
Tue 01 Sep, 2026736.855100%0.1524.23%683.62
Mon 31 Aug, 2026960.100%1.25-6.96%28615
Fri 28 Aug, 2026960.100%1.8030.31%30757
Thu 27 Aug, 2026960.100%2.0597%23603
Wed 26 Aug, 2026960.100%2.407.35%11981
Tue 25 Aug, 2026960.100%4.30319.9%11161
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026759.0021.93%0.1520.14%503.65
Mon 31 Aug, 2026833.5022.58%1.208.52%511.17
Fri 28 Aug, 2026933.15-61.89%1.6567.33%577.4
Thu 27 Aug, 2026882.70208.86%1.850.3%131.52
Wed 26 Aug, 20261058.2579.55%2.30-27.7%405
Tue 25 Aug, 20261082.80214.29%3.95199.94%1005.75
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026830.05950%0.1094.78%885.45
Mon 31 Aug, 2026961.400%1.2053.9%4773.25
Fri 28 Aug, 2026961.40-1.55101.99%3101.5
Thu 27 Aug, 20261259.15-1.7063.7%-
Wed 26 Aug, 20261259.15-2.20-7.84%-
Tue 25 Aug, 20261259.15-3.7574.72%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026829.50-40%0.1020.17%1256.04
Mon 31 Aug, 2026919.00-5.56%1.108.85%627.13
Fri 28 Aug, 20261029.50-4.26%1.5048.76%544.11
Thu 27 Aug, 20261024.90-58.22%1.5530.11%350.19
Wed 26 Aug, 20261171.2514.21%2.10-11.13%112.44
Tue 25 Aug, 20261161.400.51%3.5074.21%144.51
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026932.40-12.5%0.1060.79%3726.86
Mon 31 Aug, 2026975.5060%1.00-13.36%2028.13
Fri 28 Aug, 20261180.000%1.45241.55%3745.4
Thu 27 Aug, 20261180.000%1.4566.25%1096.6
Wed 26 Aug, 20261180.000%2.0037.88%659.6
Tue 25 Aug, 20261180.000%3.2582.73%478.4
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 2026883.9516.67%0.1064.42%7241.14
Mon 31 Aug, 20261036.800%0.9527.11%5138
Fri 28 Aug, 20261095.200%1.4091.01%4042.17
Thu 27 Aug, 20261116.9550%1.45-41.79%2116.17
Wed 26 Aug, 20261141.950%2.00102.18%5452.75
Tue 25 Aug, 20261141.950%3.1058.21%2697
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261025.000%0.10100.84%12544.5
Mon 31 Aug, 20261071.05100%0.952.98%6246
Fri 28 Aug, 20261182.000%1.40139.6%12131
Thu 27 Aug, 20261182.000%1.35222.48%5063
Wed 26 Aug, 20261182.000%1.85-13.12%1570
Tue 25 Aug, 20261182.000%3.05220.39%1807
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261039.50-63.15%0.101%214.4
Mon 31 Aug, 20261109.40-18.73%0.95-3.02%78.23
Fri 28 Aug, 20261230.30143.25%1.4022.5%65.55
Thu 27 Aug, 20261190.203.53%1.4536.34%130.17
Wed 26 Aug, 20261324.00-6.47%1.8515.68%98.85
Tue 25 Aug, 20261368.0530.52%2.9572.39%79.92
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261501.80-0.10242.27%-
Mon 31 Aug, 20261501.80-0.9080.48%-
Fri 28 Aug, 20261501.80-1.3516.96%-
Thu 27 Aug, 20261501.80-1.4596.51%-
Wed 26 Aug, 20261501.80-1.8021.86%-
Tue 25 Aug, 20261501.80-2.6538.38%-
Mon 24 Aug, 20261501.80-3.900.16%-
Fri 21 Aug, 20261501.80-4.107.18%-
Thu 20 Aug, 20261501.80-4.6551.55%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261543.90-0.1029.88%-
Mon 31 Aug, 20261543.90-0.90-33.47%-
Fri 28 Aug, 20261543.90-1.3027.89%-
Thu 27 Aug, 20261543.90-1.3574.8%-
Wed 26 Aug, 20261543.90-1.7032.8%-
Tue 25 Aug, 20261543.90-2.4550.16%-
Mon 24 Aug, 20261543.90-3.7528.45%-
Fri 21 Aug, 20261543.90-4.1587.53%-
Thu 20 Aug, 20261543.90-4.9029.18%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261586.45-0.1030.82%-
Mon 31 Aug, 20261586.45-0.9050.47%-
Fri 28 Aug, 20261586.45-1.252.3%-
Thu 27 Aug, 20261586.45-1.35222.88%-
Wed 26 Aug, 20261586.45-1.65-9.54%-
Tue 25 Aug, 20261586.45-2.3581.91%-
Mon 24 Aug, 20261586.45-3.2047.12%-
Fri 21 Aug, 20261586.45-4.1514.4%-
Thu 20 Aug, 20261586.45-4.957.05%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261629.40-0.05-23.28%-
Mon 31 Aug, 20261629.40-0.85116.1%-
Fri 28 Aug, 20261629.40-1.25-33.94%-
Thu 27 Aug, 20261629.40-1.2529.76%-
Wed 26 Aug, 20261629.40-1.55-12.13%-
Tue 25 Aug, 20261629.40-2.15235.72%-
Mon 24 Aug, 20261629.40-3.5047.13%-
Fri 21 Aug, 20261629.40-3.9546.43%-
Thu 20 Aug, 20261629.40-4.5522.76%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261672.80-0.1021.09%-
Mon 31 Aug, 20261672.80-0.8029.63%-
Fri 28 Aug, 20261672.80-1.2058.16%-
Thu 27 Aug, 20261672.80-1.254.62%-
Wed 26 Aug, 20261672.80-1.5055.83%-
Tue 25 Aug, 20261672.80-2.1545.4%-
Mon 24 Aug, 20261672.80-3.4025.13%-
Fri 21 Aug, 20261672.80-3.8510.4%-
Thu 20 Aug, 20261672.80-4.40123.23%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261716.55-0.10-37.38%-
Mon 31 Aug, 20261716.55-0.75-50.07%-
Fri 28 Aug, 20261716.55-1.2070.28%-
Thu 27 Aug, 20261716.55-1.2549.26%-
Wed 26 Aug, 20261716.55-1.45-0.11%-
Tue 25 Aug, 20261716.55-2.0039.74%-
Mon 24 Aug, 20261716.55-3.3033.65%-
Fri 21 Aug, 20261716.55-3.9568.16%-
Thu 20 Aug, 20261716.55-4.3585.9%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261760.65-0.1026.73%-
Mon 31 Aug, 20261760.65-0.702.84%-
Fri 28 Aug, 20261760.65-1.1074.24%-
Thu 27 Aug, 20261760.65-1.2055.39%-
Wed 26 Aug, 20261760.65-1.4032.32%-
Tue 25 Aug, 20261760.65-2.00124.15%-
Mon 24 Aug, 20261760.65-3.2030.67%-
Fri 21 Aug, 20261760.65-3.7532.35%-
Thu 20 Aug, 20261760.65-4.100.59%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261805.15-0.0583.93%-
Mon 31 Aug, 20261805.15-0.70-37.04%-
Fri 28 Aug, 20261805.15-1.0557.77%-
Thu 27 Aug, 20261805.15-1.1069.03%-
Wed 26 Aug, 20261805.15-1.35-3.78%-
Tue 25 Aug, 20261805.15-1.85-12.54%-
Mon 24 Aug, 20261805.15-3.1553.55%-
Fri 21 Aug, 20261805.15-3.8526.68%-
Thu 20 Aug, 20261805.15-4.3072.19%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261849.95-0.1026.17%-
Mon 31 Aug, 20261849.95-0.70-9.82%-
Fri 28 Aug, 20261849.95-1.0550.69%-
Thu 27 Aug, 20261849.95-1.10151.15%-
Wed 26 Aug, 20261849.95-1.35104.71%-
Tue 25 Aug, 20261849.95-1.9540.76%-
Mon 24 Aug, 20261849.95-2.9536.13%-
Fri 21 Aug, 20261849.95-3.456.16%-
Thu 20 Aug, 20261849.95-4.1046%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261558.25-40.32%0.10-17.53%700.36
Mon 31 Aug, 20261605.10-32.24%0.70-38.23%506.77
Fri 28 Aug, 20261875.400%1.059.57%555.93
Thu 27 Aug, 20261875.400%1.2540.81%507.4
Wed 26 Aug, 20261875.400.55%1.4021.49%360.34
Tue 25 Aug, 20261875.4018.95%1.809.69%298.22
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261940.55-0.10-15.61%-
Mon 31 Aug, 20261940.55-0.6542.99%-
Fri 28 Aug, 20261940.55-0.9580.46%-
Thu 27 Aug, 20261940.55-1.05-18.31%-
Wed 26 Aug, 20261940.55-1.20132.37%-
Tue 25 Aug, 20261940.55-1.75-23.84%-
Mon 24 Aug, 20261940.55-2.90315.38%-
Fri 21 Aug, 20261940.55-3.406.67%-
Thu 20 Aug, 20261940.55-3.7528.29%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261986.25-0.10-44.09%-
Mon 31 Aug, 20261986.25-0.600.21%-
Fri 28 Aug, 20261986.25-0.9055.15%-
Thu 27 Aug, 20261986.25-1.1019.65%-
Wed 26 Aug, 20261986.25-1.1030.62%-
Tue 25 Aug, 20261986.25-1.70-7.02%-
Mon 24 Aug, 20261986.25-2.8033.7%-
Fri 21 Aug, 20261986.25-3.3547.94%-
Thu 20 Aug, 20261986.25-3.9069.19%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20262032.25-0.15-5.42%-
Mon 31 Aug, 20262032.25-0.55-9.56%-
Fri 28 Aug, 20262032.25-0.85400%-
Thu 27 Aug, 20262032.25-1.0543.7%-
Wed 26 Aug, 20262032.25-1.15122.22%-
Tue 25 Aug, 20262032.25-1.607.25%-
Mon 24 Aug, 20262032.25-2.7026.14%-
Fri 21 Aug, 20262032.25-3.5011.68%-
Thu 20 Aug, 20262032.25-3.7517.09%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20262078.55-0.10-17.12%-
Mon 31 Aug, 20262078.55-0.50-14.72%-
Fri 28 Aug, 20262078.55-0.851.79%-
Thu 27 Aug, 20262078.55-1.0046.82%-
Wed 26 Aug, 20262078.55-1.1561.6%-
Tue 25 Aug, 20262078.55-1.5044.12%-
Mon 24 Aug, 20262078.55-2.5089.03%-
Fri 21 Aug, 20262078.55-3.3010.2%-
Thu 20 Aug, 20262078.55-3.5541.82%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20262125.05-0.10-2.74%-
Mon 31 Aug, 20262125.05-0.5039.09%-
Fri 28 Aug, 20262125.05-0.80147.08%-
Thu 27 Aug, 20262125.05-1.0068.51%-
Wed 26 Aug, 20262125.05-1.0552.94%-
Tue 25 Aug, 20262125.05-1.40248.72%-
Mon 24 Aug, 20262125.05-2.5069.57%-
Fri 21 Aug, 20262125.05-3.3012.2%-
Thu 20 Aug, 20262125.05-3.352.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20262171.80-0.10-26.86%-
Mon 31 Aug, 20262171.80-0.45-61.48%-
Fri 28 Aug, 20262171.80-0.75-6.47%-
Thu 27 Aug, 20262171.80-1.005.38%-
Wed 26 Aug, 20262171.80-1.0551.12%-
Tue 25 Aug, 20262171.80-1.357.45%-
Mon 24 Aug, 20262171.80-2.3530.64%-
Fri 21 Aug, 20262171.80-3.109.53%-
Thu 20 Aug, 20262171.80-3.40247.46%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20262218.80-0.10-2.35%-
Mon 31 Aug, 20262218.80-0.40-39.46%-
Fri 28 Aug, 20262218.80-0.7034.22%-
Thu 27 Aug, 20262218.80-1.00119.61%-
Wed 26 Aug, 20262218.80-1.00518.52%-
Tue 25 Aug, 20262218.80-1.3020%-
Mon 24 Aug, 20262218.80-2.3518.42%-
Fri 21 Aug, 20262218.80-3.0540.74%-
Thu 20 Aug, 20262218.80-3.3035%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20261951.000%0.10-39.67%13523
Mon 31 Aug, 20261951.000%0.30-2.78%22414
Fri 28 Aug, 20262024.500%0.5512.53%23054
Thu 27 Aug, 20262024.500%0.850.24%20487
Wed 26 Aug, 20262024.500%0.9021.32%20437
Tue 25 Aug, 20262024.500%1.15281.45%16845
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20262313.35-0.1042.03%-
Mon 31 Aug, 20262313.35-0.305.13%-
Fri 28 Aug, 20262313.35-0.60168.13%-
Thu 27 Aug, 20262313.35-0.9573.66%-
Wed 26 Aug, 20262313.35-0.85301.65%-
Tue 25 Aug, 20262313.35-1.2514.15%-
Mon 24 Aug, 20262313.35-2.3068.25%-
Fri 21 Aug, 20262313.35-2.8561.54%-
Thu 20 Aug, 20262313.35-3.0021.88%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 01 Sep, 20262041.85-44.59%0.05-40.67%570.32
Mon 31 Aug, 20262135.00-1.33%0.30-28.55%532.55
Fri 28 Aug, 20262187.100%0.552.43%735.4
Thu 27 Aug, 20262187.10-6.25%0.80-13.59%717.92
Wed 26 Aug, 20262355.0077.78%0.85-16.92%778.9
Tue 25 Aug, 20262356.851400%1.2542.02%1666.73
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%-

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