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: 02 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: 26050 26100 26200 These will serve as resistance

Maximum PUT writing has been for strikes: 26000 25950 26050 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 24650 24150 24750 24000

Put to Call Ratio (PCR) has decreased for strikes: 26050 26150 26100 26200

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 02 Dec, 20250.15-28.29%175.90-83%0.14
Mon 01 Dec, 202555.5593.19%70.10-13.68%0.6
Fri 28 Nov, 2025109.3014.89%70.4546.52%1.34
Thu 27 Nov, 2025129.858.37%89.303.34%1.05
Wed 26 Nov, 2025146.4011.71%121.60482.22%1.1
Tue 25 Nov, 202547.8077.33%316.40-10.01%0.21
Mon 24 Nov, 2025104.4549.54%255.1511.05%0.42
Fri 21 Nov, 2025161.6547.63%222.953.93%0.56
Thu 20 Nov, 2025242.4044.26%158.90318.2%0.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.15-51.36%225.15-75.97%0.1
Mon 01 Dec, 202536.3077.99%100.85-34.73%0.21
Fri 28 Nov, 202581.6036.17%92.5550.48%0.57
Thu 27 Nov, 2025102.4094.67%111.3093.25%0.52
Wed 26 Nov, 2025119.5542.29%144.65701.07%0.52
Tue 25 Nov, 202537.10176.66%355.80-5.86%0.09
Mon 24 Nov, 202586.7587.14%286.20-8.07%0.27
Fri 21 Nov, 2025138.8052.36%249.65-17.51%0.55
Thu 20 Nov, 2025213.65136.45%179.651346.33%1.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.15-59.83%275.55-66.05%0.11
Mon 01 Dec, 202522.9585.36%137.30-15.74%0.13
Fri 28 Nov, 202558.8531.2%119.857.52%0.3
Thu 27 Nov, 202578.7581.46%137.8526.7%0.36
Wed 26 Nov, 202596.0519.22%170.85166.45%0.52
Tue 25 Nov, 202529.1087.16%398.4531.57%0.23
Mon 24 Nov, 202571.8560.44%323.1027.96%0.33
Fri 21 Nov, 2025119.4041.17%279.157.85%0.41
Thu 20 Nov, 2025187.3067.42%203.45501.73%0.54
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.15-39.01%323.70-71.21%0.04
Mon 01 Dec, 202513.8584.24%178.651.98%0.08
Fri 28 Nov, 202540.5038.06%151.708.63%0.14
Thu 27 Nov, 202558.95119.2%168.2046.79%0.18
Wed 26 Nov, 202575.70-0.24%201.301119.25%0.27
Tue 25 Nov, 202523.00144.07%443.85-6.47%0.02
Mon 24 Nov, 202558.00188.18%357.952.51%0.06
Fri 21 Nov, 2025101.0062.11%313.05-38.61%0.16
Thu 20 Nov, 2025162.2527.36%229.15416.48%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-53.84%374.75-45.43%0.1
Mon 01 Dec, 20258.3025.91%222.5017.38%0.08
Fri 28 Nov, 202526.8554.48%187.85-9.4%0.09
Thu 27 Nov, 202542.9566.68%201.5070.58%0.15
Wed 26 Nov, 202558.7052.56%233.40252.64%0.15
Tue 25 Nov, 202517.5073.04%485.75-14.16%0.07
Mon 24 Nov, 202547.6565.41%396.7023.2%0.13
Fri 21 Nov, 202585.4557.67%346.30-2.36%0.18
Thu 20 Nov, 2025140.6097.97%257.05388.69%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-57.37%423.10-26.06%0.05
Mon 01 Dec, 20255.1085.06%269.2518.46%0.03
Fri 28 Nov, 202517.8022.41%227.60-13.37%0.05
Thu 27 Nov, 202530.35120.95%238.85115.97%0.07
Wed 26 Nov, 202544.7535.96%270.20440.21%0.07
Tue 25 Nov, 202513.70184.17%534.0516.4%0.02
Mon 24 Nov, 202538.8059.04%426.401.21%0.04
Fri 21 Nov, 202571.25144.93%382.25-47.89%0.07
Thu 20 Nov, 2025119.4031.88%288.10432.58%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-43.7%473.70-41.13%0.06
Mon 01 Dec, 20253.7023.7%317.55-18.06%0.06
Fri 28 Nov, 202512.1027.74%271.7033.31%0.09
Thu 27 Nov, 202521.3033.85%278.8521.75%0.09
Wed 26 Nov, 202533.7031.02%308.70155.5%0.09
Tue 25 Nov, 202510.60124.1%580.8018.75%0.05
Mon 24 Nov, 202530.8554.77%484.854.94%0.09
Fri 21 Nov, 202559.3548.81%420.3039.73%0.13
Thu 20 Nov, 2025102.0019.15%319.2021.46%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-50.62%524.10-31.43%0.01
Mon 01 Dec, 20252.8081.15%366.90-11.34%0.01
Fri 28 Nov, 20257.9552.48%318.558.71%0.02
Thu 27 Nov, 202514.6577.62%323.20102.17%0.02
Wed 26 Nov, 202525.3544.23%350.95265.35%0.02
Tue 25 Nov, 20258.3547.55%627.5520.24%0.01
Mon 24 Nov, 202524.70137.47%510.55-2.33%0.01
Fri 21 Nov, 202548.50126.43%462.90-61.09%0.02
Thu 20 Nov, 202585.9036.16%350.851600%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-14.58%573.10-51%0.01
Mon 01 Dec, 20252.2538.46%415.10-32.51%0.01
Fri 28 Nov, 20255.40-17.38%366.4519.84%0.02
Thu 27 Nov, 202510.00117.18%367.65-19.07%0.02
Wed 26 Nov, 202518.8050.26%395.60152.61%0.04
Tue 25 Nov, 20256.7061.17%676.10-18.29%0.03
Mon 24 Nov, 202519.4081.13%574.70-29.14%0.05
Fri 21 Nov, 202539.1575.25%502.6527.62%0.13
Thu 20 Nov, 202571.7050.2%389.0069.9%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-16.57%623.05-15.57%0.01
Mon 01 Dec, 20251.8510.9%464.85-14.5%0.01
Fri 28 Nov, 20253.9515.38%416.55-0.73%0.01
Thu 27 Nov, 20256.95100.12%419.3559.11%0.01
Wed 26 Nov, 202514.05154.08%439.1037.62%0.02
Tue 25 Nov, 20255.2572.6%724.80344.29%0.03
Mon 24 Nov, 202515.20112.52%600.0511.11%0.01
Fri 21 Nov, 202532.5572.48%542.856.78%0.02
Thu 20 Nov, 202559.4019.21%427.25883.33%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-20.99%673.40-31.84%0.01
Mon 01 Dec, 20251.6513.74%516.50-6.49%0.01
Fri 28 Nov, 20253.1013.64%462.80-31.86%0.01
Thu 27 Nov, 20255.2028.55%463.35-1.79%0.02
Wed 26 Nov, 202510.5069.47%485.2020.65%0.02
Tue 25 Nov, 20254.402.38%768.70-18.72%0.03
Mon 24 Nov, 202511.95282.47%658.45-10.53%0.04
Fri 21 Nov, 202526.1041.5%585.053.36%0.17
Thu 20 Nov, 202548.9577.21%465.5017170%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-19.08%723.35-20.14%0.01
Mon 01 Dec, 20251.4510.21%560.9534.88%0.01
Fri 28 Nov, 20252.4514.46%511.405.19%0.01
Thu 27 Nov, 20253.9543.36%515.70135.11%0.01
Wed 26 Nov, 20257.85123.79%531.60197.73%0.01
Tue 25 Nov, 20253.8014.95%830.1033.33%0
Mon 24 Nov, 20259.80171.04%682.35106.25%0
Fri 21 Nov, 202521.2538.47%636.60-23.81%0.01
Thu 20 Nov, 202539.854.25%511.70425%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-12.04%775.55-27.27%0
Mon 01 Dec, 20251.3520.62%615.10-21.77%0.01
Fri 28 Nov, 20252.1012.91%560.90-11.1%0.01
Thu 27 Nov, 20253.0544.94%560.9017.78%0.01
Wed 26 Nov, 20256.0526.55%579.4538.82%0.01
Tue 25 Nov, 20253.2563.92%873.8560.14%0.01
Mon 24 Nov, 20258.0599.87%754.4054.17%0.01
Fri 21 Nov, 202517.5562.35%677.15-65.09%0.02
Thu 20 Nov, 202532.4016.07%554.354130.77%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-31.84%830.20-5.24%0.01
Mon 01 Dec, 20251.2523.45%663.9064.81%0.01
Fri 28 Nov, 20251.70-0.1%614.45-5.26%0.01
Thu 27 Nov, 20252.7050.62%607.10159.09%0.01
Wed 26 Nov, 20254.7573.37%628.65371.43%0
Tue 25 Nov, 20252.80220.97%856.1540%0
Mon 24 Nov, 20256.6027.6%812.30-9.09%0
Fri 21 Nov, 202514.1048.33%636.4583.33%0
Thu 20 Nov, 202525.75112.18%587.75200%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-56.31%873.30-7.17%0.01
Mon 01 Dec, 20251.153.61%716.5536.44%0
Fri 28 Nov, 20251.5514.53%665.55-7.41%0
Thu 27 Nov, 20252.2550.08%662.15115.04%0
Wed 26 Nov, 20253.9531.06%681.50126%0
Tue 25 Nov, 20252.5016.21%971.45-5.66%0
Mon 24 Nov, 20255.50196.39%882.1551.43%0
Fri 21 Nov, 202511.6046.82%767.00-5.41%0
Thu 20 Nov, 202521.35137.84%636.803600%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.106.12%920.7011.17%0.01
Mon 01 Dec, 20251.156.04%762.55140.24%0.01
Fri 28 Nov, 20251.35-0.29%715.8510.81%0
Thu 27 Nov, 20252.0066.76%714.35124.24%0
Wed 26 Nov, 20253.2065.03%722.1583.33%0
Tue 25 Nov, 20252.1531.8%1017.0012.5%0
Mon 24 Nov, 20254.55150.32%846.1033.33%0
Fri 21 Nov, 20259.85105.29%816.451100%0.01
Thu 20 Nov, 202517.15659.21%688.35-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-28.03%970.65-44.95%0
Mon 01 Dec, 20251.1012.76%816.10-60.63%0.01
Fri 28 Nov, 20251.2524.78%759.350.72%0.02
Thu 27 Nov, 20251.759.11%755.35-23.17%0.02
Wed 26 Nov, 20252.8038.65%777.0543.29%0.03
Tue 25 Nov, 20252.0078.8%1066.0512.11%0.03
Mon 24 Nov, 20254.1084.3%947.50669.23%0.05
Fri 21 Nov, 20258.109.14%867.4020.49%0.01
Thu 20 Nov, 202514.2092.7%733.70150%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.102.75%1015.150.79%0.01
Mon 01 Dec, 20251.0513.48%864.70234.21%0.01
Fri 28 Nov, 20251.10-0.16%816.15192.31%0
Thu 27 Nov, 20251.5053.98%831.500%0
Wed 26 Nov, 20252.208.59%815.10333.33%0
Tue 25 Nov, 20251.6584.21%999.150%0
Mon 24 Nov, 20253.3587.06%999.15-40%0
Fri 21 Nov, 20256.4544.91%845.1566.67%0
Thu 20 Nov, 202510.9038.06%780.00200%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.1010.67%1093.45-4.03%0
Mon 01 Dec, 20251.00-15.16%917.50152.54%0
Fri 28 Nov, 20251.00-5.06%869.00-1.67%0
Thu 27 Nov, 20251.4552.28%863.15-4.76%0
Wed 26 Nov, 20251.851.78%863.85133.33%0
Tue 25 Nov, 20251.5071.79%1173.303.85%0
Mon 24 Nov, 20253.00111.42%1032.454%0
Fri 21 Nov, 20255.3535.78%923.2525%0
Thu 20 Nov, 20258.70169.76%795.051900%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-13.64%1104.9513.16%0
Mon 01 Dec, 20250.9040.72%961.80660%0
Fri 28 Nov, 20250.957.16%922.10400%0
Thu 27 Nov, 20251.3534.85%961.75-50%0
Wed 26 Nov, 20251.65224.04%946.00-33.33%0
Tue 25 Nov, 20251.4524.36%1158.300%0
Mon 24 Nov, 20252.7019.3%1089.95200%0
Fri 21 Nov, 20254.5530.93%1004.35-75%0
Thu 20 Nov, 20257.10264.8%889.60-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-21.41%1174.75-7.76%0
Mon 01 Dec, 20250.90-21.37%1013.7513.73%0
Fri 28 Nov, 20250.9511%951.154.08%0
Thu 27 Nov, 20251.3065.96%967.70-4.85%0
Wed 26 Nov, 20251.4523.48%977.608.42%0
Tue 25 Nov, 20251.3568.18%1259.20171.43%0
Mon 24 Nov, 20252.65221.07%1144.35400%0
Fri 21 Nov, 20254.002.97%1084.95250%0
Thu 20 Nov, 20255.8519.32%928.75100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-16.35%1225.60-15.74%0.01
Mon 01 Dec, 20250.90-7.28%1062.95-2.7%0.01
Fri 28 Nov, 20250.8520.06%1019.400%0.01
Thu 27 Nov, 20251.2049.25%1045.950.91%0.01
Wed 26 Nov, 20251.35178.84%1016.000%0.01
Tue 25 Nov, 20251.30101.9%1249.800%0.04
Mon 24 Nov, 20252.3061.72%1157.102100%0.08
Fri 21 Nov, 20253.6527.34%1055.0066.67%0.01
Thu 20 Nov, 20255.00131.88%958.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.057.63%1277.25-30%0
Mon 01 Dec, 20250.90-33.6%1100.00-9.09%0
Fri 28 Nov, 20250.858.91%1063.2022.22%0
Thu 27 Nov, 20251.1521.03%1066.40200%0
Wed 26 Nov, 20251.25222.06%1088.05-10%0
Tue 25 Nov, 20251.25-0.13%1365.00233.33%0
Mon 24 Nov, 20252.20137.79%1138.00200%0
Fri 21 Nov, 20253.2056.91%1132.45-50%0
Thu 20 Nov, 20254.0569.58%1022.05100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.1081.26%1325.550%0
Mon 01 Dec, 20250.90-17.42%1100.00-0
Fri 28 Nov, 20250.8015.24%1177.85--
Thu 27 Nov, 20251.10-2.82%1177.85--
Wed 26 Nov, 20251.20152.99%1177.85--
Tue 25 Nov, 20251.3036.88%1177.85--
Mon 24 Nov, 20251.95247.08%1177.85--
Fri 21 Nov, 20252.8019.26%1177.850%-
Thu 20 Nov, 20253.4582.63%1068.70-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.1075.01%1186.350%0
Mon 01 Dec, 20250.90-23.3%1186.350%0
Fri 28 Nov, 20250.75-7.89%1186.350%0
Thu 27 Nov, 20251.005.49%1186.35-66.67%0
Wed 26 Nov, 20251.1099.63%1187.0050%0
Tue 25 Nov, 20251.1525.46%1222.400%0
Mon 24 Nov, 20251.60110.2%1222.400%0
Fri 21 Nov, 20252.4511.15%1222.40100%0
Thu 20 Nov, 20253.0020.33%1123.600%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10129.26%1280.00--
Mon 01 Dec, 20250.8510.3%1280.00--
Fri 28 Nov, 20250.80-17.14%1280.00--
Thu 27 Nov, 20251.0059.3%1280.00--
Wed 26 Nov, 20251.10432.99%1280.00--
Tue 25 Nov, 20251.1549.75%1280.00--
Mon 24 Nov, 20251.6011.3%1280.00--
Fri 21 Nov, 20252.056.63%1280.000%-
Thu 20 Nov, 20252.353.53%1167.45-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-15.05%1467.90-25.66%0
Mon 01 Dec, 20250.85-0.84%1310.85-10.32%0
Fri 28 Nov, 20250.80-11.74%1253.605%0
Thu 27 Nov, 20251.0047.8%1251.55172.73%0
Wed 26 Nov, 20251.0547.05%1270.10-6.38%0
Tue 25 Nov, 20251.2037.97%1569.70213.33%0
Mon 24 Nov, 20251.50123.36%1454.80150%0
Fri 21 Nov, 20251.8021%1328.3550%0
Thu 20 Nov, 20252.05133.74%1194.750%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.05-2.6%1404.000%0
Mon 01 Dec, 20250.70146.38%1404.000%0
Fri 28 Nov, 20250.75-26%1404.000%0
Thu 27 Nov, 20250.90-33.97%1404.000%0
Wed 26 Nov, 20250.950.53%1404.000%0
Tue 25 Nov, 20250.950.72%1404.000%0
Mon 24 Nov, 20251.2017.84%1404.000%0
Fri 21 Nov, 20251.4050.37%1404.00-0
Thu 20 Nov, 20251.701139.7%1257.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-14.91%1417.300%0
Mon 01 Dec, 20250.75-21.54%1417.300%0
Fri 28 Nov, 20250.75-8.56%1417.300%0
Thu 27 Nov, 20250.9017.26%1417.300%0
Wed 26 Nov, 20250.951.24%1417.300%0
Tue 25 Nov, 20250.95-2.22%1417.300%0
Mon 24 Nov, 20251.1574.16%1417.300%0
Fri 21 Nov, 20251.4031.89%1417.30200%0
Thu 20 Nov, 20251.65377.52%1309.45-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.0533.68%1380.05--
Mon 01 Dec, 20250.756.38%1380.05--
Fri 28 Nov, 20250.65-54.73%1380.05--
Thu 27 Nov, 20250.85-22.16%1380.050%-
Wed 26 Nov, 20250.900.1%1515.400%0
Tue 25 Nov, 20250.900.51%1515.400%0
Mon 24 Nov, 20251.056.9%1515.400%0
Fri 21 Nov, 20251.2049.03%1515.400%0
Thu 20 Nov, 20251.501244.42%1354.600%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.05-28.1%1688.650%0
Mon 01 Dec, 20250.65-10.93%1516.300%0
Fri 28 Nov, 20250.6531.16%1454.800%0
Thu 27 Nov, 20250.8037.77%1454.80100%0
Wed 26 Nov, 20250.9542.08%1471.9025%0
Tue 25 Nov, 20250.9511.23%1658.85300%0
Mon 24 Nov, 20251.0544.2%1554.350%0
Fri 21 Nov, 20251.2546.14%1554.350%0
Thu 20 Nov, 20251.50245.16%1410.60-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.106.57%1526.200%0
Mon 01 Dec, 20250.6516.83%1526.200%0
Fri 28 Nov, 20250.60-2.04%1526.200%0
Thu 27 Nov, 20250.85110.53%1526.200%0
Wed 26 Nov, 20250.9086.34%1526.200%0
Tue 25 Nov, 20250.957%1614.400%0
Mon 24 Nov, 20251.00-10.07%1614.400%0
Fri 21 Nov, 20251.30-21.08%1614.40-0
Thu 20 Nov, 20251.4586.04%1454.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.05-14.45%1783.750%0
Mon 01 Dec, 20250.65-24.58%1535.700%0
Fri 28 Nov, 20250.60-1.55%1535.700%0
Thu 27 Nov, 20250.808.55%1657.800%0
Wed 26 Nov, 20250.850.94%1657.800%0
Tue 25 Nov, 20250.8560.82%1657.800%0
Mon 24 Nov, 20250.95176.47%1657.800%0
Fri 21 Nov, 20251.25-3.8%1657.800%0
Thu 20 Nov, 20251.50305.89%1520.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.1018.89%1703.400%0
Mon 01 Dec, 20250.606.43%1703.400%0
Fri 28 Nov, 20250.55-5.54%1703.400%0
Thu 27 Nov, 20250.75139.06%1703.400%0
Wed 26 Nov, 20250.85108.03%1703.400%0
Tue 25 Nov, 20250.8517.79%1703.400%0
Mon 24 Nov, 20250.95-1703.400%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.05-57.22%1761.350%0
Mon 01 Dec, 20250.50-19.84%1761.350%0
Fri 28 Nov, 20250.50-4.54%1761.350%0
Thu 27 Nov, 20250.70196.16%1761.350%0
Wed 26 Nov, 20250.80226.71%1761.350%0
Tue 25 Nov, 20250.85288.93%1761.350%0
Mon 24 Nov, 20250.952463.27%1761.350%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.10-9.86%1811.250%0
Mon 01 Dec, 20250.6518.03%1811.250%0
Fri 28 Nov, 20250.5518.94%1811.250%0
Thu 27 Nov, 20250.7045.13%1811.250%0
Wed 26 Nov, 20250.80102.35%1811.250%0
Tue 25 Nov, 20250.80518.02%1811.250%0
Mon 24 Nov, 20250.903080.77%1811.250%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
Tue 02 Dec, 20250.20132.44%125.75-83.68%0.13
Mon 01 Dec, 202582.50123.96%47.7033.58%1.87
Fri 28 Nov, 2025141.404.38%52.0538.86%3.14
Thu 27 Nov, 2025160.60-16.29%70.801.92%2.36
Wed 26 Nov, 2025175.958.87%101.70818.04%1.94
Tue 25 Nov, 202559.9589.14%279.207.74%0.23
Mon 24 Nov, 2025123.30157.06%225.4552.36%0.4
Fri 21 Nov, 2025186.90175.96%197.35-9.91%0.68
Thu 20 Nov, 2025272.9019.4%138.70336.16%2.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.20435.87%75.40-56.27%0.29
Mon 01 Dec, 2025116.45-1.6%32.151.8%3.52
Fri 28 Nov, 2025178.00-14.75%38.4032.01%3.4
Thu 27 Nov, 2025195.50-18.19%54.95-15.32%2.2
Wed 26 Nov, 2025208.95-3.53%84.30376.23%2.12
Tue 25 Nov, 202574.4544.48%244.153.46%0.43
Mon 24 Nov, 2025146.35134.01%196.9066.24%0.6
Fri 21 Nov, 2025213.2070.18%174.7513.76%0.84
Thu 20 Nov, 2025305.2020.38%122.4092.35%1.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20250.553478.64%25.3056.32%0.35
Mon 01 Dec, 2025155.700.46%20.9020.49%7.97
Fri 28 Nov, 2025217.65-13.89%28.504.16%6.64
Thu 27 Nov, 2025232.60-28.9%42.052.53%5.49
Wed 26 Nov, 2025244.45-11.51%69.95718.01%3.81
Tue 25 Nov, 202591.65138.41%211.0028.48%0.41
Mon 24 Nov, 2025172.65161.06%171.1081.85%0.76
Fri 21 Nov, 2025242.45124.76%154.6010.29%1.1
Thu 20 Nov, 2025339.70-8.09%106.60114.35%2.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 202524.30177.51%1.65101.47%4.04
Mon 01 Dec, 2025198.80-20.03%14.15-6.44%5.56
Fri 28 Nov, 2025260.15-11.01%21.3510.67%4.75
Thu 27 Nov, 2025274.20-20.9%32.35-8.93%3.82
Wed 26 Nov, 2025281.90-28.74%57.65239.49%3.32
Tue 25 Nov, 2025112.35136.37%181.2060.29%0.7
Mon 24 Nov, 2025198.05103.59%150.4037.8%1.03
Fri 21 Nov, 2025272.4020.72%135.308.6%1.52
Thu 20 Nov, 2025375.30-15.33%92.9543.45%1.69
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 202572.65370.11%0.2565.77%7.68
Mon 01 Dec, 2025243.70-25.99%9.258.49%21.77
Fri 28 Nov, 2025304.45-5.08%15.755.81%14.85
Thu 27 Nov, 2025314.05-35.89%24.75-11.79%13.32
Wed 26 Nov, 2025322.20-58.85%47.75526.87%9.68
Tue 25 Nov, 2025134.55395.75%153.80152.46%0.64
Mon 24 Nov, 2025223.45176.25%130.60100.27%1.25
Fri 21 Nov, 2025305.0517.81%117.80-37.12%1.72
Thu 20 Nov, 2025412.05-35.49%81.7554.61%3.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025123.20107.91%0.15-14.85%8.21
Mon 01 Dec, 2025290.50-31.63%6.10-7.34%20.05
Fri 28 Nov, 2025351.05-16.6%11.6012.56%14.8
Thu 27 Nov, 2025358.35-25.51%18.803.88%10.96
Wed 26 Nov, 2025363.10-56.77%38.90183.68%7.86
Tue 25 Nov, 2025160.65416.17%129.50110.4%1.2
Mon 24 Nov, 2025255.9051.39%111.5536.82%2.94
Fri 21 Nov, 2025341.35-13.22%103.30-5.25%3.25
Thu 20 Nov, 2025451.952.28%69.7057.09%2.98
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025174.10127.39%0.156.4%20.23
Mon 01 Dec, 2025337.85-24.82%4.2512.01%43.24
Fri 28 Nov, 2025397.40-4.63%8.605.12%29.03
Thu 27 Nov, 2025404.65-39.54%14.2012.12%26.33
Wed 26 Nov, 2025406.30-52.01%32.10208.69%14.2
Tue 25 Nov, 2025188.65537.93%108.00136.55%2.21
Mon 24 Nov, 2025287.8090.25%96.8564.68%5.95
Fri 21 Nov, 2025376.00-10.62%90.2044.42%6.88
Thu 20 Nov, 2025490.15-19.41%60.800.22%4.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025224.004.36%0.152.09%36.96
Mon 01 Dec, 2025386.45-41.94%3.30-8.13%37.79
Fri 28 Nov, 2025445.65-21.94%6.85-0.91%23.88
Thu 27 Nov, 2025453.40-25.43%11.005.48%18.81
Wed 26 Nov, 2025449.65-37.11%26.20149.03%13.3
Tue 25 Nov, 2025219.85122.42%88.9069.03%3.36
Mon 24 Nov, 2025327.1018.08%80.5545.24%4.42
Fri 21 Nov, 2025414.3049.71%77.4528.61%3.59
Thu 20 Nov, 2025535.4517.2%52.0545.24%4.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025274.75-23.01%0.1536.06%80.59
Mon 01 Dec, 2025436.80-21.8%2.55-26.65%45.6
Fri 28 Nov, 2025492.350.56%5.2529.78%48.62
Thu 27 Nov, 2025496.35-30.61%8.307.45%37.67
Wed 26 Nov, 2025491.80-22.09%21.65241.48%24.33
Tue 25 Nov, 2025253.50598.24%73.6571.86%5.55
Mon 24 Nov, 2025362.8511.37%69.30100.06%22.55
Fri 21 Nov, 2025451.50-4.14%67.1041.51%12.55
Thu 20 Nov, 2025581.00-7.32%46.701.71%8.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025325.65-8.18%0.10-11.72%59.51
Mon 01 Dec, 2025487.45-52.44%2.10-1.86%61.9
Fri 28 Nov, 2025545.90-32.65%4.35-18.67%29.99
Thu 27 Nov, 2025551.70-22.31%6.9013.81%24.84
Wed 26 Nov, 2025541.75-13.22%17.85160.51%16.96
Tue 25 Nov, 2025288.7019.71%59.05124.51%5.65
Mon 24 Nov, 2025403.4548.98%58.9039.16%3.01
Fri 21 Nov, 2025494.5597.86%58.5556.27%3.22
Thu 20 Nov, 2025617.4535.89%40.0029.96%4.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025376.35-9.33%0.15-19.56%91.69
Mon 01 Dec, 2025539.60-23.94%1.80-12.81%103.34
Fri 28 Nov, 2025593.4012.56%3.80-9.11%90.16
Thu 27 Nov, 2025597.50-18.89%5.3532.58%111.66
Wed 26 Nov, 2025589.050.75%14.95183.83%68.31
Tue 25 Nov, 2025327.25328.8%47.55175.94%24.25
Mon 24 Nov, 2025437.7048.81%49.7041.61%37.68
Fri 21 Nov, 2025530.5512%50.6067.81%39.6
Thu 20 Nov, 2025667.154.17%35.0025.76%26.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025428.6510.08%0.10-19.28%60.08
Mon 01 Dec, 2025589.20-33.66%1.756.82%81.94
Fri 28 Nov, 2025638.25-18.03%3.453.79%50.89
Thu 27 Nov, 2025644.15-18.7%4.55-4.38%40.19
Wed 26 Nov, 2025635.75-25.3%12.7575.36%34.17
Tue 25 Nov, 2025367.9041.2%38.1556.41%14.56
Mon 24 Nov, 2025488.307.62%41.55166.54%13.14
Fri 21 Nov, 2025580.5541.69%43.9556.81%5.31
Thu 20 Nov, 2025711.758.07%30.5018.29%4.79
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025479.9512.84%0.1061.14%194.5
Mon 01 Dec, 2025639.55-43.94%1.553.7%136.2
Fri 28 Nov, 2025687.40-17.76%3.10-9.14%73.63
Thu 27 Nov, 2025691.70-9.83%4.0015.7%66.64
Wed 26 Nov, 2025683.9527.6%10.8598.1%51.94
Tue 25 Nov, 2025408.80142.61%30.60157.53%33.45
Mon 24 Nov, 2025523.25112.96%34.3549.26%31.51
Fri 21 Nov, 2025624.6517.39%37.8017.69%44.96
Thu 20 Nov, 2025763.852.22%26.8049.17%44.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025526.15-40.63%0.10-17.18%104.33
Mon 01 Dec, 2025685.85-31.05%1.455.82%74.78
Fri 28 Nov, 2025740.90-6.22%2.955.74%48.73
Thu 27 Nov, 2025745.10-11.14%3.6012.28%43.22
Wed 26 Nov, 2025734.90-23.09%9.6549.96%34.2
Tue 25 Nov, 2025455.4039.28%24.70102.56%17.54
Mon 24 Nov, 2025565.7547.94%30.0596.86%12.06
Fri 21 Nov, 2025669.35-12.01%33.1027.28%9.06
Thu 20 Nov, 2025803.80-5.76%23.7066.98%6.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025573.60-25.26%0.10-25.44%149.81
Mon 01 Dec, 2025739.20-20.16%1.30-6.72%150.19
Fri 28 Nov, 2025784.35-4.71%2.75-3.07%128.54
Thu 27 Nov, 2025802.909.44%3.3014.45%126.37
Wed 26 Nov, 2025784.00161.8%8.40136.62%120.84
Tue 25 Nov, 2025496.60128.21%19.70174.04%133.7
Mon 24 Nov, 2025631.858.33%25.25116.45%111.33
Fri 21 Nov, 2025743.5028.57%28.6091.41%55.72
Thu 20 Nov, 2025846.603.7%21.001.45%37.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025628.05-26.8%0.10-16.16%93.58
Mon 01 Dec, 2025788.95-67.64%1.25-32.48%81.7
Fri 28 Nov, 2025833.60-5.07%2.6035.91%39.15
Thu 27 Nov, 2025842.00-2.38%3.05-1.98%27.35
Wed 26 Nov, 2025830.05-7.37%7.5537.91%27.24
Tue 25 Nov, 2025541.40206.12%15.90239.87%18.29
Mon 24 Nov, 2025670.3535.43%21.4567.94%16.48
Fri 21 Nov, 2025761.902.04%24.8561.11%13.29
Thu 20 Nov, 2025896.908.89%18.55-11.23%8.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025675.70-58.93%0.10-20.41%311.09
Mon 01 Dec, 2025837.60-32.53%1.2514.88%160.53
Fri 28 Nov, 2025885.150.61%2.507.37%94.28
Thu 27 Nov, 2025887.750.61%2.85-5.15%88.34
Wed 26 Nov, 2025883.15209.43%6.8562.6%93.7
Tue 25 Nov, 2025588.4020.45%12.55128.84%178.32
Mon 24 Nov, 2025777.004.76%18.00149.25%93.86
Fri 21 Nov, 2025847.1527.27%21.8590.46%39.45
Thu 20 Nov, 2025825.450%16.508.61%26.36
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025731.50-49.28%0.10-32.95%156.05
Mon 01 Dec, 2025892.20-32.26%1.10-21.93%118.06
Fri 28 Nov, 2025941.05-24.07%2.4055.6%102.44
Thu 27 Nov, 2025942.95-4.48%2.75-11.35%49.99
Wed 26 Nov, 2025925.90-0.1%6.3527.34%53.86
Tue 25 Nov, 2025638.3034.43%10.1570.14%42.26
Mon 24 Nov, 2025766.00119.16%15.20191.18%33.39
Fri 21 Nov, 2025856.3538.02%18.9064.28%25.13
Thu 20 Nov, 20251000.50-19.6%15.00-7.48%21.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025766.30-21.09%0.10-15.25%115.67
Mon 01 Dec, 2025938.35-3.76%1.15-12.55%107.7
Fri 28 Nov, 2025992.200%2.2013.97%118.53
Thu 27 Nov, 2025990.855.56%2.65-1.8%104.01
Wed 26 Nov, 2025978.30270.59%5.8532.99%111.79
Tue 25 Nov, 2025673.7530.77%8.4577.03%311.53
Mon 24 Nov, 2025807.50225%12.85406.6%230.12
Fri 21 Nov, 2025957.350%16.85-1.83%147.63
Thu 20 Nov, 20251029.15166.67%13.5015.34%150.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025821.70-50%0.10-23.8%185.48
Mon 01 Dec, 2025990.80-21.4%1.05-39.16%121.71
Fri 28 Nov, 20251037.60-32.15%2.2029.72%157.23
Thu 27 Nov, 20251049.50-3.3%2.50-20.55%82.24
Wed 26 Nov, 20251032.155.28%5.55185.18%100.1
Tue 25 Nov, 2025731.456.25%7.3061.47%36.95
Mon 24 Nov, 2025873.70158.92%11.4595.05%24.32
Fri 21 Nov, 2025951.9516.43%14.8547.02%32.28
Thu 20 Nov, 20251087.050.98%12.455.71%25.56
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025879.00-9.64%0.1017.13%146.25
Mon 01 Dec, 20251043.25-3.49%1.05-1.83%112.83
Fri 28 Nov, 20251100.200%2.052.44%110.93
Thu 27 Nov, 20251100.201.18%2.45-22.96%108.29
Wed 26 Nov, 20251065.95372.22%5.1083.67%142.22
Tue 25 Nov, 2025781.3028.57%6.10156.21%365.67
Mon 24 Nov, 2025894.0055.56%9.8564.36%183.5
Fri 21 Nov, 2025994.600%13.3094.4%173.67
Thu 20 Nov, 20251143.2012.5%11.35-28.72%89.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025924.75-19.14%0.0522.27%123.49
Mon 01 Dec, 20251087.10-61.55%1.10-25.66%81.66
Fri 28 Nov, 20251137.35-4.25%2.00-30.49%42.24
Thu 27 Nov, 20251141.50-5.07%2.4552.73%58.19
Wed 26 Nov, 20251131.001.52%4.8065.14%36.16
Tue 25 Nov, 2025829.756.35%5.5566.16%22.23
Mon 24 Nov, 2025949.85351.12%8.85148.45%14.23
Fri 21 Nov, 20251050.3028.99%11.9531.93%25.84
Thu 20 Nov, 20251210.000%10.4529.3%25.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 2025979.15-28.57%0.1047.64%2628.2
Mon 01 Dec, 20251250.15-12.5%0.95-25.37%1271.57
Fri 28 Nov, 20251180.050%1.958.23%1490.88
Thu 27 Nov, 20251180.050%2.25-23.17%1377.5
Wed 26 Nov, 20251177.50100%4.60178.74%1793
Tue 25 Nov, 2025985.00-20%5.00113.44%1286.5
Mon 24 Nov, 20251040.2566.67%7.90190.48%482.2
Fri 21 Nov, 20251137.2550%10.8020.46%276.67
Thu 20 Nov, 20251240.000%10.1012.58%344.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251025.80-52.26%0.10-20.83%209.55
Mon 01 Dec, 20251188.50-50.11%1.05-33.27%126.37
Fri 28 Nov, 20251237.60-11.39%1.900.83%94.48
Thu 27 Nov, 20251241.00-11.6%2.30-6.07%83.04
Wed 26 Nov, 20251230.20-19.73%4.50134.71%78.14
Tue 25 Nov, 2025930.4024.86%4.6586.1%26.73
Mon 24 Nov, 20251048.7595.11%7.45152.35%17.93
Fri 21 Nov, 20251141.6024.86%9.8545.43%13.86
Thu 20 Nov, 20251287.9549.69%9.2020.11%11.9
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251074.250%0.1028.52%787.56
Mon 01 Dec, 20251290.900%1.00-35.01%612.78
Fri 28 Nov, 20251290.90-10%1.8013.77%942.89
Thu 27 Nov, 20251196.950%2.20-35.63%745.9
Wed 26 Nov, 20251196.950%4.10187.26%1158.8
Tue 25 Nov, 2025976.40100%4.15106.87%403.4
Mon 24 Nov, 20251230.0025%6.75151.94%390
Fri 21 Nov, 20251209.950%8.8079.17%193.5
Thu 20 Nov, 20251333.35300%8.55-30.21%108
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251130.60-20.24%0.10-30.93%136.43
Mon 01 Dec, 20251287.50-18.45%0.90-48.93%157.55
Fri 28 Nov, 20251350.00-3.74%1.6530.49%251.58
Thu 27 Nov, 20251317.000.94%2.10-20.04%185.59
Wed 26 Nov, 20251330.70-33.33%4.0068.51%234.29
Tue 25 Nov, 20251022.20165%3.7068.96%92.69
Mon 24 Nov, 20251207.8546.34%6.20112.65%145.38
Fri 21 Nov, 20251278.507.89%7.9547.39%100.05
Thu 20 Nov, 20251393.8052%7.9029.8%73.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251200.00-16.67%0.1012.07%991.6
Mon 01 Dec, 20251363.050%0.85-28.15%737.33
Fri 28 Nov, 20251363.050%1.6020.39%1026.17
Thu 27 Nov, 20251363.05100%2.003.19%852.33
Wed 26 Nov, 20251375.900%3.80129.44%1652
Tue 25 Nov, 20251204.00200%3.5017.9%720
Mon 24 Nov, 20251340.00-5.8574.98%1832
Fri 21 Nov, 20251317.00-7.3534.06%-
Thu 20 Nov, 20251429.600%7.750.26%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251238.15-23.62%0.05-36.66%142.42
Mon 01 Dec, 20251393.05-35.53%0.85-38.42%171.74
Fri 28 Nov, 20251437.50-1.5%1.6512.29%179.79
Thu 27 Nov, 20251418.25-0.5%2.00-24.45%157.71
Wed 26 Nov, 20251431.90-0.99%3.7068.57%207.7
Tue 25 Nov, 20251125.6539.04%3.4032.77%122
Mon 24 Nov, 20251236.25873.33%5.70413.86%127.76
Fri 21 Nov, 20251348.00150%6.8029.46%242
Thu 20 Nov, 20251477.7050%7.30-1.68%467.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251290.000%0.05154.1%2513
Mon 01 Dec, 20251434.3033.33%0.80-33.66%989
Fri 28 Nov, 20251461.300%1.6014.19%1987.67
Thu 27 Nov, 20251461.300%1.90-25.38%1740.67
Wed 26 Nov, 20251461.30-25%3.50362.22%2332.67
Tue 25 Nov, 20251260.0033.33%3.1567.29%378.5
Mon 24 Nov, 20251410.60200%5.2545.03%301.67
Fri 21 Nov, 20251424.700%6.4519.77%624
Thu 20 Nov, 20251528.95-6.9061.8%521
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251335.65-17.86%0.10-10.08%709.13
Mon 01 Dec, 20251465.00-31.71%0.80-28%647.82
Fri 28 Nov, 20251532.75-8.89%1.50-13.37%614.44
Thu 27 Nov, 20251529.45-36.62%1.85-15.64%646.24
Wed 26 Nov, 20251525.600%3.30126.76%485.52
Tue 25 Nov, 20251230.3010.94%2.9027.35%214.11
Mon 24 Nov, 20251305.0060%5.00426.32%186.52
Fri 21 Nov, 20251524.9017.65%5.9039.91%56.7
Thu 20 Nov, 20251613.95466.67%6.457%47.68
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251405.00-62.5%0.1010.81%1636.33
Mon 01 Dec, 20251535.00-27.27%0.75-23.83%553.75
Fri 28 Nov, 20251537.850%1.4510.32%528.73
Thu 27 Nov, 20251537.85-8.33%1.80-14.54%479.27
Wed 26 Nov, 20251560.000%3.25572.74%514.08
Tue 25 Nov, 20251395.00140%2.85263.89%76.42
Mon 24 Nov, 20251382.00-4.7050%50.4
Fri 21 Nov, 20251521.900%5.5546.09%-
Thu 20 Nov, 20251627.85-6.20-52.67%115
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251409.00-45.71%0.10-44.56%507.74
Mon 01 Dec, 20251608.00-44.44%0.75-30.16%497.17
Fri 28 Nov, 20251629.20-18.18%1.456.73%395.48
Thu 27 Nov, 20251615.10-4.94%1.70-8.72%303.16
Wed 26 Nov, 20251618.002.53%3.15143.16%315.72
Tue 25 Nov, 20251327.80163.33%2.5060.12%133.13
Mon 24 Nov, 20251438.80150%4.40144.25%218.93
Fri 21 Nov, 20251595.65300%5.2017.42%224.08
Thu 20 Nov, 20251696.85200%5.95-5.68%763.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251502.30-50%0.101.14%1035
Mon 01 Dec, 20251641.950%0.75-25.23%511.67
Fri 28 Nov, 20251494.850%1.40-15.39%684.33
Thu 27 Nov, 20251494.850%1.7053.67%808.83
Wed 26 Nov, 20251494.850%3.00327.91%526.33
Tue 25 Nov, 20251460.00100%2.5055.04%123
Mon 24 Nov, 20251465.30200%4.10106.96%158.67
Fri 21 Nov, 20251621.00-50%4.9053.33%230
Thu 20 Nov, 20251726.85100%5.65-39.27%75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251530.25-60.47%0.05-26.16%364.85
Mon 01 Dec, 20251678.95-31.47%0.70-39.11%195.34
Fri 28 Nov, 20251728.90-4.56%1.35-6.35%219.82
Thu 27 Nov, 20251739.50-4.01%1.65-15.91%224.03
Wed 26 Nov, 20251724.100%2.90143.34%255.71
Tue 25 Nov, 20251427.7041.97%2.3543.76%105.08
Mon 24 Nov, 20251538.90451.43%3.75142.76%103.77
Fri 21 Nov, 20251632.50105.88%4.3043.93%235.71
Thu 20 Nov, 20251746.40240%5.2520.55%337.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251605.00-50%0.109.2%252.57
Mon 01 Dec, 20251780.900%0.60-44.29%115.64
Fri 28 Nov, 20251780.900%1.3513.56%207.57
Thu 27 Nov, 20251780.90-26.32%1.6067.69%182.79
Wed 26 Nov, 20251773.900%2.80720.43%80.32
Tue 25 Nov, 20251480.10850%2.3020.78%9.79
Mon 24 Nov, 20251720.200%3.7063.83%77
Fri 21 Nov, 20251720.20-33.33%4.20-22.95%47
Thu 20 Nov, 20251825.9550%5.00-22.78%40.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251644.00-34.78%0.10-18.42%151.73
Mon 01 Dec, 20251815.00-57.41%0.70-78.58%121.3
Fri 28 Nov, 20251840.00-1.82%1.25131.57%241.26
Thu 27 Nov, 20251805.00-8.33%1.55-10.08%102.29
Wed 26 Nov, 20251815.007.14%2.75128.61%104.28
Tue 25 Nov, 20251641.9051.35%2.1522.02%48.88
Mon 24 Nov, 20251707.00825%3.4079.15%60.62
Fri 21 Nov, 20251776.9533.33%4.0072.93%313
Thu 20 Nov, 20251895.65200%4.9534.82%241.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251704.00-40%0.1020.3%345.67
Mon 01 Dec, 20251879.550%0.702.38%172.4
Fri 28 Nov, 20251879.550%1.352.5%168.4
Thu 27 Nov, 20251879.550%1.554.98%164.3
Wed 26 Nov, 20251685.000%2.65152.42%156.5
Tue 25 Nov, 20251685.00233.33%1.85596.63%62
Mon 24 Nov, 20251807.85200%3.20-9.18%29.67
Fri 21 Nov, 20251819.60-50%3.65-43.35%98
Thu 20 Nov, 20251925.15100%4.60116.25%86.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251757.85-9.09%0.10-22.27%284.4
Mon 01 Dec, 20251895.00-42.11%0.65-43.08%332.64
Fri 28 Nov, 20251944.00-5%1.3011.11%338.32
Thu 27 Nov, 20251743.900%1.45-11.07%289.25
Wed 26 Nov, 20251743.900%2.65-8.62%325.25
Tue 25 Nov, 20251623.5033.33%1.90155.34%355.95
Mon 24 Nov, 20251781.95400%3.1018.04%185.87
Fri 21 Nov, 20251901.2550%3.60135.49%787.33
Thu 20 Nov, 20251974.400%4.452.87%501.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251860.00-53.85%0.10-18.45%257.83
Mon 01 Dec, 20251948.250%0.65-39.28%145.92
Fri 28 Nov, 20251948.250%1.25101.81%240.31
Thu 27 Nov, 20251948.250%1.45129.67%119.08
Wed 26 Nov, 20251765.000%2.55213.49%51.85
Tue 25 Nov, 20251765.00550%1.90-11.52%16.54
Mon 24 Nov, 20251918.750%3.0523.35%121.5
Fri 21 Nov, 20251918.75-33.33%3.4061.48%98.5
Thu 20 Nov, 20252024.15200%4.3540.23%40.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251977.050%0.10-9.48%846.67
Mon 01 Dec, 20251977.050%0.55-51.55%935.33
Fri 28 Nov, 20251977.050%1.15-20.66%1930.67
Thu 27 Nov, 20251977.050%1.40-2.32%2433.33
Wed 26 Nov, 20251977.050%2.45379.96%2491
Tue 25 Nov, 20251971.550%1.900.32%519
Mon 24 Nov, 20251971.550%3.1084.54%517.33
Fri 21 Nov, 20251971.5550%3.4515.21%280.33
Thu 20 Nov, 20252083.350%4.10-20.48%365
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20252049.000%0.10169.67%1213.5
Mon 01 Dec, 20252049.00-50%0.55-43.15%450
Fri 28 Nov, 20251894.550%1.15-2.7%395.75
Thu 27 Nov, 20251894.550%1.402.07%406.75
Wed 26 Nov, 20251894.550%2.35843.2%398.5
Tue 25 Nov, 20251859.900%2.10138.03%42.25
Mon 24 Nov, 20251859.90300%2.9022.41%17.75
Fri 21 Nov, 20252018.95-50%3.455700%58
Thu 20 Nov, 20252123.80100%7.000%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20252130.000%0.10-38.82%624
Mon 01 Dec, 20252130.000%0.553.94%1020
Fri 28 Nov, 20252130.00-25%1.10-24.32%981.33
Thu 27 Nov, 20251945.000%1.3521.91%972.5
Wed 26 Nov, 20251945.000%2.30344.43%797.75
Tue 25 Nov, 20251945.000%1.85-4.9%179.5
Mon 24 Nov, 20251970.0033.33%2.8050.7%188.75
Fri 21 Nov, 20252063.500%3.40-7.22%167
Thu 20 Nov, 20252172.0550%4.05-20.35%180
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20251945.600%0.10-14.38%545
Mon 01 Dec, 20252180.300%0.55-27.09%636.5
Fri 28 Nov, 20252094.300%1.104.8%873
Thu 27 Nov, 20252094.300%1.35-1.01%833
Wed 26 Nov, 20252094.300%2.20434.29%841.5
Tue 25 Nov, 20252094.300%1.8068.45%157.5
Mon 24 Nov, 20252094.300%2.8030.77%93.5
Fri 21 Nov, 20252094.30100%3.30-2.05%71.5
Thu 20 Nov, 20252237.30-3.65-13.1%146
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20252030.45-76.01%0.05-42.04%83.59
Mon 01 Dec, 20252185.20-34.66%0.50-50.22%34.6
Fri 28 Nov, 20252232.55-5.53%1.15-0.67%45.41
Thu 27 Nov, 20252237.60-3.94%1.305.39%43.19
Wed 26 Nov, 20252219.65-0.77%2.15208.83%39.36
Tue 25 Nov, 20251922.5087.56%1.8061.39%12.65
Mon 24 Nov, 20252035.5555.2%2.7071.45%14.7
Fri 21 Nov, 20252125.2535.57%3.2066.34%13.31
Thu 20 Nov, 20252272.2030.13%3.7010.23%10.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20252192.000%0.10123.95%1070.5
Mon 01 Dec, 20252192.000%0.50-5.35%478
Fri 28 Nov, 20252192.000%1.0521.25%505
Thu 27 Nov, 20252192.000%1.25-6.09%416.5
Wed 26 Nov, 20252192.000%2.10651.69%443.5
Tue 25 Nov, 20252192.000%1.60180.95%59
Mon 24 Nov, 20252192.000%2.55147.06%21
Fri 21 Nov, 20252192.00100%3.101600%8.5
Thu 20 Nov, 20252336.75-3.00-1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20252275.250%0.10-65.43%184.75
Mon 01 Dec, 20252275.25-25%0.45-56.35%534.5
Fri 28 Nov, 20252337.25-5.88%1.10-1.06%918.44
Thu 27 Nov, 20252340.6021.43%1.35343.11%873.71
Wed 26 Nov, 20252311.60366.67%2.05271.62%239.43
Tue 25 Nov, 20252264.100%1.6538.34%300.67
Mon 24 Nov, 20252264.100%2.65201.85%217.33
Fri 21 Nov, 20252264.1050%2.958.54%72
Thu 20 Nov, 20252365.300%3.4074.56%99.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20252381.200%0.1063.4%884
Mon 01 Dec, 20252381.20100%0.45-59.02%541
Fri 28 Nov, 20252287.250%1.0590.06%2640
Thu 27 Nov, 20252287.250%1.208.69%1389
Wed 26 Nov, 20252287.250%1.95405.14%1278
Tue 25 Nov, 20252287.250%1.6541.34%253
Mon 24 Nov, 20252287.250%2.300%179
Fri 21 Nov, 20252287.25-2.9030.66%179
Thu 20 Nov, 20252263.00-3.20260.53%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20252244.000%0.05-56.43%1026.2
Mon 01 Dec, 20252380.00-23.08%0.40-35.47%2355.5
Fri 28 Nov, 20252180.000%0.95-7.23%2807.92
Thu 27 Nov, 20252180.000%1.2520.97%3026.85
Wed 26 Nov, 20252180.000%1.9557.86%2502.15
Tue 25 Nov, 20252180.008.33%1.80299.65%1585.08
Mon 24 Nov, 20252241.75300%2.25137.93%429.67
Fri 21 Nov, 20252375.7050%2.959.28%722.33
Thu 20 Nov, 20252464.700%3.25136.63%991.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Dec, 20252288.00-44.44%0.05-37.88%4469.8
Mon 01 Dec, 20252450.00-18.18%0.45-29.41%3997.67
Fri 28 Nov, 20252170.350%0.9518.11%4633.55
Thu 27 Nov, 20252170.350%1.154.85%3923.18
Wed 26 Nov, 20252170.350%1.85234.74%3741.82
Tue 25 Nov, 20252170.3522.22%1.55165.74%1117.82
Mon 24 Nov, 20252420.75350%2.1575.46%514.11
Fri 21 Nov, 20252386.700%2.9521.91%1318.5
Thu 20 Nov, 20252448.200%3.30183.49%1081.5

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