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: 02 Jun, 2026. View: 19 May, 2026 26 May, 2026 02 Jun, 2026 09 Jun, 2026 16 Jun, 2026 23 Jun, 2026 30 Jun, 2026 07 Jul, 2026 14 Jul, 2026 21 Jul, 2026 28 Jul, 2026 04 Aug, 2026 25 Aug, 2026 29 Sep, 2026

NIFTY SPOT Price: 24021.65 as on 24 Jun, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 24267.78
Target up: 24206.25
Target up: 24144.72
Target down: 23966.98
Target down: 23905.45
Target down: 23843.92
Target down: 23666.18

Date Close Open High Low Volume
24 Wed Jun 202624021.6523795.8024090.0523789.252147.48 M
23 Tue Jun 202623824.1024071.3024135.5023784.952147.48 M
22 Mon Jun 202624102.9024106.6024168.0524073.152147.48 M
19 Fri Jun 202624013.1023991.2024047.2023901.902147.48 M
18 Thu Jun 202624168.0024073.8024189.2524036.952147.48 M
17 Wed Jun 202624085.7024044.5024108.2023969.702147.48 M
16 Tue Jun 202623989.1523923.9024002.6023888.202147.48 M
15 Mon Jun 202623853.9023984.8524011.4023817.802147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 23500 24000 23550 These will serve as resistance

Maximum PUT writing has been for strikes: 23450 23400 23500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 22350 23450 22550 22250

Put to Call Ratio (PCR) has decreased for strikes: 22650 22750 23250 22850

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 Jun, 20260.10-41.75%564.70-51.7%0.06
Mon 01 Jun, 20265.3019.42%629.70-28.52%0.07
Fri 29 May, 202641.2591.42%362.80-27%0.11
Wed 27 May, 2026110.0073.65%203.50-2.29%0.3
Tue 26 May, 2026137.80129.91%243.5046.91%0.53
Mon 25 May, 2026221.50433.19%195.802409.05%0.83
Fri 22 May, 2026124.6026.58%416.2599.18%0.18
Thu 21 May, 2026115.7085.59%498.40121.82%0.11
Wed 20 May, 2026141.2052.45%493.65-21.43%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-52.17%635.25-31.17%0.07
Mon 01 Jun, 20264.7022.67%677.60-31.23%0.05
Fri 29 May, 202632.8090.61%404.20-32.04%0.09
Wed 27 May, 202691.3058.86%231.40-0.98%0.26
Tue 26 May, 2026118.75173.08%273.3584.78%0.41
Mon 25 May, 2026196.35115.82%215.75824.36%0.61
Fri 22 May, 2026109.2025.99%459.15153.23%0.14
Thu 21 May, 2026101.85125.64%543.058.65%0.07
Wed 20 May, 2026126.9032.91%543.45-15.91%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-21.53%670.30-21.1%0.04
Mon 01 Jun, 20264.100.38%726.30-22.15%0.04
Fri 29 May, 202626.70112.76%446.75-10.97%0.05
Wed 27 May, 202675.80133.38%264.8015.66%0.13
Tue 26 May, 2026101.40139.09%306.0044.09%0.26
Mon 25 May, 2026171.7087.46%242.35917.18%0.43
Fri 22 May, 202695.4520.62%482.9085.23%0.08
Thu 21 May, 202690.008.22%583.05109.52%0.05
Wed 20 May, 2026112.60408.68%562.25-10.64%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-46.7%713.55-50.95%0.04
Mon 01 Jun, 20263.65-3.01%777.20-25.16%0.04
Fri 29 May, 202621.7094.62%487.609.6%0.05
Wed 27 May, 202660.9559.12%302.554.61%0.09
Tue 26 May, 202685.65127.74%339.4029.42%0.13
Mon 25 May, 2026153.75133.78%273.20333.33%0.24
Fri 22 May, 202681.3542.29%522.80117.8%0.13
Thu 21 May, 202678.3052.16%620.5540.79%0.08
Wed 20 May, 202698.8025.75%610.4517.97%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-31.85%770.65-33.42%0.02
Mon 01 Jun, 20263.2017.3%822.40-21.24%0.02
Fri 29 May, 202617.65112.29%536.302.79%0.03
Wed 27 May, 202649.45139.26%335.2580.37%0.06
Tue 26 May, 202672.15137.01%377.0590.4%0.09
Mon 25 May, 2026129.5087.33%293.95142.94%0.11
Fri 22 May, 202671.1020.11%572.8068.04%0.08
Thu 21 May, 202668.20138.96%629.00169.44%0.06
Wed 20 May, 202686.9591.44%644.25-20%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-56.31%821.15-48.69%0.03
Mon 01 Jun, 20262.906.57%868.60-23.65%0.03
Fri 29 May, 202614.4561.44%584.20-15%0.04
Wed 27 May, 202638.9067.61%371.20-0.59%0.07
Tue 26 May, 202660.45127.67%415.6569.95%0.11
Mon 25 May, 2026110.0568.42%335.30350.6%0.15
Fri 22 May, 202661.1044.18%591.0560.39%0.06
Thu 21 May, 202659.3596.49%700.1071.09%0.05
Wed 20 May, 202675.2041.85%683.5015.3%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-49.36%873.25-34.98%0.02
Mon 01 Jun, 20262.653.5%920.55-13.01%0.02
Fri 29 May, 202612.05106.41%620.0090.42%0.02
Wed 27 May, 202630.80227.62%415.9043.62%0.02
Tue 26 May, 202650.5080.17%452.1053.61%0.05
Mon 25 May, 202696.4019.82%368.40145.57%0.05
Fri 22 May, 202652.908.92%636.6016.18%0.03
Thu 21 May, 202651.90193.17%742.7574.36%0.02
Wed 20 May, 202666.2056.43%747.00-17.02%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-44.81%916.80-36.23%0.03
Mon 01 Jun, 20262.407.76%969.05-24.26%0.03
Fri 29 May, 202610.2032.47%686.10-6.39%0.04
Wed 27 May, 202624.5053.74%471.055.75%0.05
Tue 26 May, 202641.45151.45%492.6022.35%0.08
Mon 25 May, 202679.5092.39%401.75551.63%0.15
Fri 22 May, 202644.8025.35%674.2538.54%0.05
Thu 21 May, 202644.3542.69%784.3037.14%0.04
Wed 20 May, 202657.2598.09%761.3511.7%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-24.49%977.40-19.75%0.02
Mon 01 Jun, 20262.20-26.47%1030.95-10.91%0.01
Fri 29 May, 20268.6559.67%720.5565.68%0.01
Wed 27 May, 202619.4094.18%501.6541.88%0.01
Tue 26 May, 202634.70184.36%538.1041.48%0.02
Mon 25 May, 202667.7080.19%439.10321.88%0.03
Fri 22 May, 202638.50111.65%681.356.67%0.01
Thu 21 May, 202637.8551.6%830.0011.11%0.03
Wed 20 May, 202649.4097.53%980.00-28.95%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-45.98%1025.00-38.13%0.04
Mon 01 Jun, 20262.0512.49%1073.80-30.21%0.04
Fri 29 May, 20267.5027.81%777.55-6.22%0.06
Wed 27 May, 202615.1064.95%564.306.9%0.08
Tue 26 May, 202628.6598.87%580.3080.11%0.13
Mon 25 May, 202655.9067.96%475.75215.57%0.14
Fri 22 May, 202632.2041.04%759.4559.76%0.07
Thu 21 May, 202632.8037.71%872.6046.23%0.07
Wed 20 May, 202642.7048.85%847.005.5%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-59.01%1085.85-24.49%0.02
Mon 01 Jun, 20261.90-14.02%1113.70-1.74%0.01
Fri 29 May, 20266.30108.1%834.0524.38%0.01
Wed 27 May, 202611.80107.11%595.4055.02%0.02
Tue 26 May, 202623.50149.25%629.55409.76%0.02
Mon 25 May, 202647.20100.73%510.40583.33%0.01
Fri 22 May, 202627.2064.89%799.000%0
Thu 21 May, 202628.2561.39%923.00500%0.01
Wed 20 May, 202636.5090.48%766.950%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-68.77%1118.85-28.17%0.03
Mon 01 Jun, 20261.70-1.34%1176.10-19.44%0.01
Fri 29 May, 20265.5023.95%870.8514.08%0.02
Wed 27 May, 20269.3067.25%628.3567.04%0.02
Tue 26 May, 202619.35105.14%672.60116.46%0.02
Mon 25 May, 202638.90118.19%561.25203.7%0.02
Fri 22 May, 202622.7036.09%847.6535%0.01
Thu 21 May, 202624.1548.62%932.0063.27%0.01
Wed 20 May, 202631.0536.48%980.00-26.87%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-35.44%1171.75-7.69%0.01
Mon 01 Jun, 20261.60-34.8%1227.70-5.8%0
Fri 29 May, 20264.8030.02%896.8056.82%0
Wed 27 May, 20267.6088.98%693.8029.41%0
Tue 26 May, 202616.05174.67%714.9521.43%0
Mon 25 May, 202632.25132.38%610.801300%0.01
Fri 22 May, 202619.3538.1%1060.000%0
Thu 21 May, 202620.8090.32%1060.000%0
Wed 20 May, 202627.05111.36%1060.00100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-70.14%1218.30-6.1%0.02
Mon 01 Jun, 20261.50-50.71%1270.80-11.92%0.01
Fri 29 May, 20264.25121.65%995.004.65%0
Wed 27 May, 20266.15146.68%760.007.63%0.01
Tue 26 May, 202613.1093.16%768.7093.88%0.01
Mon 25 May, 202626.7555.21%656.95476.47%0.01
Fri 22 May, 202616.1543.77%932.0078.95%0
Thu 21 May, 202617.5569.26%1055.45216.67%0
Wed 20 May, 202622.7029.81%1200.00-33.33%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.058.27%1288.40-11.48%0
Mon 01 Jun, 20261.40-46.23%1331.30-19.74%0
Fri 29 May, 20263.7041.53%1039.1022.58%0
Wed 27 May, 20265.1077.53%785.8516.98%0
Tue 26 May, 202610.90141.08%806.9510.42%0
Mon 25 May, 202621.3019.85%713.401500%0.01
Fri 22 May, 202613.50289.41%915.000%0
Thu 21 May, 202615.15116.46%1133.4550%0
Wed 20 May, 202619.7554.34%1080.00100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-64.23%1320.40-22.24%0.02
Mon 01 Jun, 20261.35-39.19%1380.90-43.14%0.01
Fri 29 May, 20263.3540.31%1073.35-0.49%0.01
Wed 27 May, 20264.3032.32%840.801.5%0.02
Tue 26 May, 20268.9594.91%858.7040.12%0.02
Mon 25 May, 202617.95236.15%735.35223.86%0.03
Fri 22 May, 202611.7058.53%1046.204.35%0.03
Thu 21 May, 202612.957.22%1151.30462.22%0.05
Wed 20 May, 202616.8071.87%1132.250%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-36.32%1375.00-11.11%0
Mon 01 Jun, 20261.30-15.54%1440.000%0
Fri 29 May, 20263.0089.3%1056.1063.64%0
Wed 27 May, 20263.8535.17%905.95175%0
Tue 26 May, 20267.6098.63%798.75-20%0
Mon 25 May, 202615.40174.87%788.60150%0
Fri 22 May, 202610.5084.85%1150.000%0
Thu 21 May, 202611.4029.92%1150.000%0
Wed 20 May, 202614.65235.65%1150.00100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-51.96%1424.80-3.85%0.02
Mon 01 Jun, 20261.20-36.58%1481.40-6.43%0.01
Fri 29 May, 20262.7077.08%1184.751.3%0.01
Wed 27 May, 20263.3531.37%960.800.52%0.01
Tue 26 May, 20266.75115.71%955.25253.7%0.02
Mon 25 May, 202613.2532.97%851.05237.5%0.01
Fri 22 May, 20268.5599.72%1060.0023.08%0
Thu 21 May, 20269.7016.96%1252.2023.81%0.01
Wed 20 May, 202612.4089.75%1381.9510.53%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-46.91%1475.00-8.7%0
Mon 01 Jun, 20261.20-28.47%1506.400%0
Fri 29 May, 20262.50-15%1251.6064.29%0
Wed 27 May, 20263.05284.6%994.40100%0
Tue 26 May, 20265.80197.06%992.00600%0
Mon 25 May, 202611.2567.55%980.000%0
Fri 22 May, 20267.20113.43%1052.900%0
Thu 21 May, 20268.6062.98%1052.900%0
Wed 20 May, 202610.9030.68%1052.900%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-59.28%1524.50-67.53%0.02
Mon 01 Jun, 20261.15-16.52%1571.45-32.32%0.02
Fri 29 May, 20262.3073.56%1262.45-5.3%0.03
Wed 27 May, 20262.7555.79%1035.500.71%0.05
Tue 26 May, 20265.2096.07%1056.65117.35%0.07
Mon 25 May, 20269.50108.64%935.90205.52%0.07
Fri 22 May, 20266.2565.13%1228.00137.62%0.05
Thu 21 May, 20267.5539.5%1320.6545.32%0.03
Wed 20 May, 20269.5541.69%1313.60127.87%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-50.42%1565.80-60%0
Mon 01 Jun, 20261.05-49.12%1176.100%0
Fri 29 May, 20262.00155.12%1176.10-16.67%0
Wed 27 May, 20262.4539.72%1121.65100%0
Tue 26 May, 20264.4583.37%988.85200%0
Mon 25 May, 20268.50136.8%1010.00-0
Fri 22 May, 20265.25132.45%752.95--
Thu 21 May, 20266.60136.25%752.95--
Wed 20 May, 20268.25-1.23%752.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-68.17%1589.00-42.86%0
Mon 01 Jun, 20261.00-58.06%1690.45-19.23%0
Fri 29 May, 20261.8529.92%1330.15-3.7%0
Wed 27 May, 20262.10126.77%1174.608%0
Tue 26 May, 20263.8089.3%1152.00150%0
Mon 25 May, 20267.15123.17%1028.7042.86%0
Fri 22 May, 20264.65159.48%1350.0075%0
Thu 21 May, 20265.8545.83%1350.00-20%0
Wed 20 May, 20267.257.4%1400.05-37.5%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-61.81%1665.40-60%0
Mon 01 Jun, 20261.00-42.3%1206.800%0
Fri 29 May, 20261.7572.75%1206.800%0
Wed 27 May, 20261.9086.1%1206.8066.67%0
Tue 26 May, 20263.5568.56%1088.25-0
Mon 25 May, 20266.25474.21%813.25--
Fri 22 May, 20263.60-13.11%813.25--
Thu 21 May, 20265.0596.27%813.25--
Wed 20 May, 20266.30143.43%813.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-39.51%1721.70-15.87%0
Mon 01 Jun, 20260.90-44%1778.15-17.65%0
Fri 29 May, 20261.6030.98%1404.20-0.65%0
Wed 27 May, 20261.7596.96%1216.2010.79%0
Tue 26 May, 20263.1573.61%1244.80104.41%0.01
Mon 25 May, 20265.0058.09%1127.256700%0
Fri 22 May, 20263.05191.13%947.400%0
Thu 21 May, 20264.6512.19%947.400%0
Wed 20 May, 20265.8579.24%947.400%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-58.78%1765.60-50%0
Mon 01 Jun, 20260.85-32.51%1187.150%0
Fri 29 May, 20261.5551.95%1187.150%0
Wed 27 May, 20261.55161.71%1187.150%0
Tue 26 May, 20262.75115.45%1187.1520%0
Mon 25 May, 20264.1514.08%1260.00-0
Fri 22 May, 20262.60351.63%876.10--
Thu 21 May, 20264.0547.79%876.10--
Wed 20 May, 20264.90227.63%876.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-34.32%1821.20-42.86%0
Mon 01 Jun, 20260.85-54.83%1880.75-30%0
Fri 29 May, 20261.4012.12%1372.900%0
Wed 27 May, 20261.4033.2%1372.903.45%0
Tue 26 May, 20262.45193.42%1345.30163.64%0
Mon 25 May, 20263.9018.01%1305.001000%0
Fri 22 May, 20262.25219.63%1509.500%0
Thu 21 May, 20263.8017.27%1509.500%0
Wed 20 May, 20264.6554.06%1700.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-39.64%941.40--
Mon 01 Jun, 20260.85-26.35%941.40--
Fri 29 May, 20261.3517.16%941.40--
Wed 27 May, 20261.30131.33%941.40--
Tue 26 May, 20262.2054.8%941.40--
Mon 25 May, 20263.35-2.73%941.40--
Fri 22 May, 20262.00767.53%941.40--
Thu 21 May, 20263.40139.51%941.40--
Wed 20 May, 20264.10-27.68%941.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-26.54%1950.80-17.14%0
Mon 01 Jun, 20260.75-37.63%1945.00-7.89%0
Fri 29 May, 20261.2517.65%1625.008.57%0
Wed 27 May, 20261.253.83%1443.652.94%0
Tue 26 May, 20261.8585.28%1443.40385.71%0
Mon 25 May, 20262.9030.03%1410.00133.33%0
Fri 22 May, 20261.60159.14%1568.20200%0
Thu 21 May, 20263.0035.26%1900.000%0
Wed 20 May, 20263.70296.86%1900.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-53.01%1965.25-75%0
Mon 01 Jun, 20260.80-32.88%1506.000%0
Fri 29 May, 20261.1530.18%1506.000%0
Wed 27 May, 20261.2511.41%1506.3533.33%0
Tue 26 May, 20261.804.78%1385.45200%0
Mon 25 May, 20262.501.44%1700.000%0
Fri 22 May, 20261.501761.75%1700.000%0
Thu 21 May, 20263.053.83%1700.00-0
Wed 20 May, 20263.4057.14%1009.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-62.53%2017.50-42.18%0.03
Mon 01 Jun, 20260.75-50.52%2076.50-39.55%0.02
Fri 29 May, 20261.2022.31%1761.80-14.13%0.01
Wed 27 May, 20261.2029.59%1550.80-15.63%0.02
Tue 26 May, 20261.75100.65%1550.1551.84%0.03
Mon 25 May, 20262.5554.08%1426.50175.32%0.04
Fri 22 May, 20261.6520.94%1708.451938.71%0.02
Thu 21 May, 20262.5524.45%1800.0072.22%0
Wed 20 May, 20263.20182.95%1791.1580%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-51.56%1484.850%0.01
Mon 01 Jun, 20260.75-20.57%1484.850%0
Fri 29 May, 20261.0580.41%1484.850%0
Wed 27 May, 20261.10117.62%1484.850%0
Tue 26 May, 20261.5534.84%1484.8537.5%0.01
Mon 25 May, 20262.15-4.53%1558.00-0.01
Fri 22 May, 20261.504.5%1079.05--
Thu 21 May, 20262.20404.91%1079.05--
Wed 20 May, 20263.0019.85%1079.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-42.83%2131.95-17.65%0
Mon 01 Jun, 20260.65-34.09%1990.000%0
Fri 29 May, 20261.00-4.9%1886.05-34.62%0
Wed 27 May, 20261.0051.11%1636.750%0
Tue 26 May, 20261.4514.71%1636.7557.58%0
Mon 25 May, 20262.10-0.44%1571.0026.92%0
Fri 22 May, 20261.400.47%1866.002500%0
Thu 21 May, 20261.90114.88%1864.000%0
Wed 20 May, 20262.401949.54%1864.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-52.9%2320.00-32%0.01
Mon 01 Jun, 20260.7059.34%1702.900%0.01
Fri 29 May, 20261.0059.74%1702.900%0.01
Wed 27 May, 20260.9554.92%1702.904.17%0.02
Tue 26 May, 20261.40-4.58%1683.000%0.03
Mon 25 May, 20261.550.61%1683.00-0.03
Fri 22 May, 20261.35-7.61%1151.25--
Thu 21 May, 20261.901584.91%1151.25--
Wed 20 May, 20263.0012.77%1151.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-62.1%1700.000%0
Mon 01 Jun, 20260.65-33.14%1700.000%0
Fri 29 May, 20261.0015.44%1700.000%0
Wed 27 May, 20260.9017.7%1700.000%0
Tue 26 May, 20261.208.85%1700.000%0
Mon 25 May, 20261.60-5.55%1700.00200%0
Fri 22 May, 20261.202.09%1879.600%0
Thu 21 May, 20261.60135.51%1879.600%0
Wed 20 May, 20262.10263.53%1879.600%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-56.38%1226.75--
Mon 01 Jun, 20260.656.7%1226.75--
Fri 29 May, 20260.95359.39%1226.75--
Wed 27 May, 20260.854.3%1226.75--
Tue 26 May, 20261.259.1%1226.75--
Mon 25 May, 20261.45-12.23%1226.75--
Fri 22 May, 20261.2012.38%1226.75--
Thu 21 May, 20261.65906.85%1226.75--
Wed 20 May, 20262.2055.32%1226.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-73.56%2327.30-45.45%0
Mon 01 Jun, 20260.60-14.71%2200.00-8.33%0
Fri 29 May, 20260.9070.81%1998.059.09%0
Wed 27 May, 20260.7539.48%1713.200%0
Tue 26 May, 20261.10313.35%1713.2037.5%0
Mon 25 May, 20261.60-0.59%1761.00700%0.01
Fri 22 May, 20261.25-33.65%2065.00-0
Thu 21 May, 20261.6025.94%2262.75--
Wed 20 May, 20261.9559.56%2262.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-38.74%2380.00-71.43%0
Mon 01 Jun, 20260.600.31%1830.000%0
Fri 29 May, 20260.9064.59%1830.000%0
Wed 27 May, 20260.70458.54%1830.000%0
Tue 26 May, 20261.25327.03%1830.000%0.02
Mon 25 May, 20261.70-5.13%1830.00-0.09
Fri 22 May, 20261.6514.71%1302.20--
Thu 21 May, 20262.107.94%1302.20--
Wed 20 May, 20262.05142.31%1302.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-62.7%2435.000%-
Mon 01 Jun, 20260.60-18.49%2260.00-33.33%0
Fri 29 May, 20260.85157.7%1910.000%0
Wed 27 May, 20260.70126.93%1910.000%0
Tue 26 May, 20261.1059.91%1910.000%0
Mon 25 May, 20261.3510.36%1910.00-0
Fri 22 May, 20261.25-14.85%1341.10--
Thu 21 May, 20261.60-9.96%1341.10--
Wed 20 May, 20261.75226.34%1341.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-38.47%1380.45--
Mon 01 Jun, 20260.60-11.23%1380.45--
Fri 29 May, 20260.8576.37%1380.45--
Wed 27 May, 20260.7096.95%1380.45--
Tue 26 May, 20261.1075.49%1380.45--
Mon 25 May, 20261.70446.15%1380.45--
Fri 22 May, 20261.15103.13%1380.45--
Thu 21 May, 20261.65-20%1380.45--
Wed 20 May, 20261.85-2.44%1380.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-37.11%2526.65-49.88%0.02
Mon 01 Jun, 20260.55-21.81%2574.30-45.02%0.02
Fri 29 May, 20260.8022.2%2274.60-2.63%0.03
Wed 27 May, 20260.7045.84%2009.40-0.37%0.04
Tue 26 May, 20261.0034.38%2045.2580.74%0.06
Mon 25 May, 20261.35156.34%1905.7587.34%0.04
Fri 22 May, 20261.3018.12%2221.804209.09%0.06
Thu 21 May, 20261.6022.11%2350.0083.33%0
Wed 20 May, 20261.8527.49%2303.50100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-44.92%1460.55--
Mon 01 Jun, 20260.50-15.2%1460.55--
Fri 29 May, 20260.75137.94%1460.55--
Wed 27 May, 20260.6027.46%1460.55--
Tue 26 May, 20261.05-19.64%1460.55--
Mon 25 May, 20261.75803.66%1460.55--
Fri 22 May, 20261.0574.47%1460.55--
Thu 21 May, 20261.50135%1460.55--
Wed 20 May, 20261.35-11.11%1460.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-49.32%2669.000%0
Mon 01 Jun, 20260.602.86%2669.00-60%0
Fri 29 May, 20260.70112.14%2105.000%0
Wed 27 May, 20260.65-34.07%2105.000%0
Tue 26 May, 20260.95416.48%2105.000%0
Mon 25 May, 20261.40-7.97%2105.00-0.01
Fri 22 May, 20261.101.83%1501.25--
Thu 21 May, 20261.4536.92%1501.25--
Wed 20 May, 20261.8574.38%1501.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-21.03%1542.35--
Mon 01 Jun, 20260.55-19.36%1542.35--
Fri 29 May, 20260.75209.8%1542.35--
Wed 27 May, 20260.60165.47%1542.35--
Tue 26 May, 20261.0592.24%1542.35--
Mon 25 May, 20261.5517.17%1542.35--
Fri 22 May, 20261.3022.22%1542.35--
Thu 21 May, 20261.40268.18%1542.35--
Wed 20 May, 20262.050%1542.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-35.53%2716.30-95.24%0
Mon 01 Jun, 20260.55-8.04%2180.000%0.01
Fri 29 May, 20260.7066.49%2180.000%0
Wed 27 May, 20260.55207.25%2180.000%0.01
Tue 26 May, 20260.90-14.19%2180.000%0.02
Mon 25 May, 20261.302.29%2180.00950%0.02
Fri 22 May, 20261.15-7.37%2375.00-0
Thu 21 May, 20261.400.74%1583.85--
Wed 20 May, 20261.7013.59%1583.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-22.21%2184.850%0
Mon 01 Jun, 20260.553%2184.850%0
Fri 29 May, 20260.6536.4%2184.850%0
Wed 27 May, 20260.55134.95%2184.850%0
Tue 26 May, 20260.9585.96%2184.85-0
Mon 25 May, 20261.6058.54%1625.75--
Fri 22 May, 20261.4051.15%1625.75--
Thu 21 May, 20261.3032.32%1625.75--
Wed 20 May, 20261.6010.81%1625.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-62.84%2345.000%0
Mon 01 Jun, 20260.55-30.75%2345.000%0
Fri 29 May, 20260.6512.59%2345.000%0
Wed 27 May, 20260.55430.68%2345.000%0
Tue 26 May, 20260.8085.54%2345.00-0
Mon 25 May, 20261.1035.83%1668.00--
Fri 22 May, 20261.20-4.45%1668.00--
Thu 21 May, 20261.4059.81%1668.00--
Wed 20 May, 20261.556.24%1668.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.05-41.01%1710.65--
Mon 01 Jun, 20260.55-30.74%1710.65--
Fri 29 May, 20260.6036.65%1710.65--
Wed 27 May, 20260.55290.41%1710.65--
Tue 26 May, 20260.8063.47%1710.65--
Mon 25 May, 20261.0514.06%1710.65--
Fri 22 May, 20261.2527.2%1710.65--
Thu 21 May, 20261.2513.64%1710.65--
Wed 20 May, 20261.354.39%1710.65--

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 Jun, 20260.10-25.83%522.85-50.09%0.08
Mon 01 Jun, 20266.1012.84%579.50-40.13%0.12
Fri 29 May, 202650.7077.69%324.05-30.91%0.22
Wed 27 May, 2026131.9048.06%172.3519.04%0.56
Tue 26 May, 2026159.90189.89%213.6579.94%0.7
Mon 25 May, 2026246.4538.96%172.80593.65%1.12
Fri 22 May, 2026141.8021.67%383.7551.55%0.23
Thu 21 May, 2026131.5546.31%473.8535.66%0.18
Wed 20 May, 2026160.40107.4%473.7023.67%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-44.15%467.80-51.43%0.07
Mon 01 Jun, 20267.002.16%529.80-40.82%0.08
Fri 29 May, 202662.65163.15%285.80-49.77%0.14
Wed 27 May, 2026154.6583.02%148.0070.28%0.76
Tue 26 May, 2026183.30416.47%187.80130.74%0.82
Mon 25 May, 2026276.80229.3%151.701399.77%1.83
Fri 22 May, 2026160.3522.12%348.80106.67%0.4
Thu 21 May, 2026147.5529.91%439.05176.32%0.24
Wed 20 May, 2026178.2573.98%436.20-2.56%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-30.1%423.20-64.17%0.05
Mon 01 Jun, 20268.1511.25%479.10-62.98%0.1
Fri 29 May, 202676.3584.18%248.45-50.82%0.31
Wed 27 May, 2026179.7570.73%125.5094.28%1.16
Tue 26 May, 2026208.10165.57%163.75140.56%1.02
Mon 25 May, 2026309.85174.33%132.00350.02%1.12
Fri 22 May, 2026179.45-16.62%323.85252.71%0.68
Thu 21 May, 2026166.65245.42%408.2579.79%0.16
Wed 20 May, 2026198.7035.93%412.25-12.68%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-7.17%370.35-44.38%0.05
Mon 01 Jun, 20269.7516.1%432.75-62.22%0.08
Fri 29 May, 202692.65534.3%213.60-48.14%0.23
Wed 27 May, 2026207.45127.95%106.55328.92%2.86
Tue 26 May, 2026236.85214.31%142.2097.49%1.52
Mon 25 May, 2026343.25-23.89%115.25196.33%2.42
Fri 22 May, 2026203.3551.42%288.0042.88%0.62
Thu 21 May, 2026185.05139.49%379.05109.58%0.66
Wed 20 May, 2026220.5516.58%382.8516.39%0.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-7.88%325.50-64.42%0.07
Mon 01 Jun, 202611.9030.37%381.10-60.61%0.17
Fri 29 May, 2026111.70352.5%184.30-5.4%0.56
Wed 27 May, 2026240.5027.34%87.6552.27%2.67
Tue 26 May, 2026266.9040.43%122.8579.78%2.23
Mon 25 May, 2026372.85-24.37%101.3559.73%1.74
Fri 22 May, 2026226.2590.02%265.85187.7%0.82
Thu 21 May, 2026206.25124.4%348.20136.85%0.54
Wed 20 May, 2026242.7532.87%358.3518.4%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.10-8.62%274.50-37.69%0.12
Mon 01 Jun, 202614.8074.21%335.60-53.76%0.18
Fri 29 May, 2026133.101101.9%154.7064.42%0.66
Wed 27 May, 2026276.3560.06%71.4091.68%4.82
Tue 26 May, 2026299.409.59%104.90118.89%4.03
Mon 25 May, 2026414.85-43.44%86.6046.42%2.02
Fri 22 May, 2026253.2017.81%241.2054.47%0.78
Thu 21 May, 2026228.00106.16%319.1520.07%0.59
Wed 20 May, 2026265.709.48%332.2513.46%1.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.107.02%227.60-23.62%0.18
Mon 01 Jun, 202619.2080.1%288.70-49.68%0.26
Fri 29 May, 2026156.00594.12%133.1037.87%0.92
Wed 27 May, 2026309.5512.01%57.6026.43%4.61
Tue 26 May, 2026333.00-26.21%88.9568.67%4.09
Mon 25 May, 2026450.40-21.84%76.4553.95%1.79
Fri 22 May, 2026274.8532.52%217.7534.38%0.91
Thu 21 May, 2026251.4547.63%294.2071.65%0.89
Wed 20 May, 2026290.70181.84%306.50170.58%0.77
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.1514.71%177.00-42.9%0.08
Mon 01 Jun, 202625.35539.14%244.95-42.15%0.16
Fri 29 May, 2026181.90743.41%112.959.12%1.71
Wed 27 May, 2026354.7528.19%46.25156.5%13.25
Tue 26 May, 2026367.803.94%75.35159.95%6.62
Mon 25 May, 2026493.05-36.4%65.9089.4%2.65
Fri 22 May, 2026304.05-10.09%196.454.35%0.89
Thu 21 May, 2026278.60101.08%270.45-10.53%0.77
Wed 20 May, 2026319.3525%285.65117.41%1.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.155%128.40-0.15%0.19
Mon 01 Jun, 202633.75560.87%203.50-53.24%0.2
Fri 29 May, 2026212.10223.09%94.2510.03%2.78
Wed 27 May, 2026394.3030.68%37.35101.9%8.17
Tue 26 May, 2026407.3012.09%63.4086.53%5.29
Mon 25 May, 2026530.053.61%57.50168.12%3.18
Fri 22 May, 2026336.25-16.8%177.8512.36%1.23
Thu 21 May, 2026305.0525.43%247.7014.01%0.91
Wed 20 May, 2026347.25107.25%263.10118.08%1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.15103.73%74.35416.08%0.43
Mon 01 Jun, 202645.15633.67%164.95-49.76%0.17
Fri 29 May, 2026249.652102.21%76.2049.08%2.46
Wed 27 May, 2026437.65103%29.95198.34%36.38
Tue 26 May, 2026448.85-36.88%53.2088.34%24.75
Mon 25 May, 2026564.30-37.7%49.65151.9%8.3
Fri 22 May, 2026364.10-27.22%155.90-0.85%2.05
Thu 21 May, 2026332.30-3.91%226.25-35.9%1.51
Wed 20 May, 2026374.85201.55%242.05313.58%2.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20260.65220.29%21.55270.54%0.55
Mon 01 Jun, 202660.80445.63%130.60-37.99%0.47
Fri 29 May, 2026282.50191.72%61.5525.87%4.15
Wed 27 May, 2026478.1512.92%24.3040.61%9.61
Tue 26 May, 2026488.1020.61%44.0061.01%7.72
Mon 25 May, 2026605.250.08%42.45158.17%5.78
Fri 22 May, 2026401.85-20.96%142.0034.43%2.24
Thu 21 May, 2026361.7048.27%205.7024.88%1.32
Wed 20 May, 2026407.00112.23%225.3544.37%1.57
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 202621.10125.31%5.501178.56%3.08
Mon 01 Jun, 202681.501917.03%100.7023.93%0.54
Fri 29 May, 2026316.40502.92%49.3519.43%8.85
Wed 27 May, 2026529.3542.21%18.80170%44.66
Tue 26 May, 2026532.205.09%36.9082.62%23.53
Mon 25 May, 2026653.50-32.6%35.60146.07%13.54
Fri 22 May, 2026440.00-21.84%128.1532.84%3.71
Thu 21 May, 2026392.7534.19%188.9035.92%2.18
Wed 20 May, 2026439.402.91%207.5073.86%2.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 202664.45-35.83%0.95114.26%4.91
Mon 01 Jun, 2026106.101764.22%76.2080.06%1.47
Fri 29 May, 2026357.05142.17%39.108.6%15.24
Wed 27 May, 2026575.6511.21%15.4592.96%33.99
Tue 26 May, 2026573.4047.13%30.95106.76%19.59
Mon 25 May, 2026708.90-34.43%31.10108.11%13.94
Fri 22 May, 2026468.45-17.83%111.8048.51%4.39
Thu 21 May, 2026425.2068.58%170.007.89%2.43
Wed 20 May, 2026476.6057.41%190.55167.49%3.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026117.45124.85%0.20192.52%4.29
Mon 01 Jun, 2026134.651359.92%55.50124.92%3.3
Fri 29 May, 2026397.40209.52%30.6550.64%21.39
Wed 27 May, 2026618.2537.25%12.25118.04%43.95
Tue 26 May, 2026611.7067.21%25.2568.79%27.66
Mon 25 May, 2026740.75-22.46%26.70196.75%27.4
Fri 22 May, 2026507.75-1.67%101.9072.27%7.16
Thu 21 May, 2026458.7056.86%154.7031.15%4.09
Wed 20 May, 2026509.1554.55%175.1525.29%4.89
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026170.90405.38%0.10103.02%3.26
Mon 01 Jun, 2026168.95479.8%38.8522.44%8.12
Fri 29 May, 2026443.1560.72%24.2031.53%38.46
Wed 27 May, 2026669.70-3.77%9.4540.72%47
Tue 26 May, 2026664.459.47%21.15130.57%32.14
Mon 25 May, 2026797.15-33.87%22.70106.64%15.26
Fri 22 May, 2026552.40-13.91%90.3548.35%4.88
Thu 21 May, 2026494.25314.59%139.4585.47%2.83
Wed 20 May, 2026544.6573.98%161.8539.41%6.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026222.90774.35%0.10109.29%4.87
Mon 01 Jun, 2026206.35879.67%26.40114.98%20.33
Fri 29 May, 2026489.4570.95%18.6010.73%92.63
Wed 27 May, 2026725.0541.89%7.8097.05%143.01
Tue 26 May, 2026706.90-12.43%17.4565.56%102.98
Mon 25 May, 2026853.25-14.21%19.65268.98%54.47
Fri 22 May, 2026585.2012.57%80.30120.02%12.66
Thu 21 May, 2026531.2594.44%126.6068.75%6.48
Wed 20 May, 2026583.7526.76%147.9533.6%7.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026272.40113.9%0.1026.55%18.41
Mon 01 Jun, 2026247.8573.44%17.7016.59%31.13
Fri 29 May, 2026527.80-10.85%14.4033.76%46.31
Wed 27 May, 2026782.1517.19%6.2561.99%30.86
Tue 26 May, 2026755.002.84%14.55139.68%22.33
Mon 25 May, 2026887.00160.11%16.9595.17%9.58
Fri 22 May, 2026619.559.23%70.40116.8%12.77
Thu 21 May, 2026566.5074.34%113.7527.96%6.43
Wed 20 May, 2026615.9542.32%136.0055.01%8.76
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026325.70349.66%0.10110.08%24.74
Mon 01 Jun, 2026292.201121.67%12.2518.85%52.96
Fri 29 May, 2026584.7033.33%11.4074.59%544.4
Wed 27 May, 2026797.4032.35%5.10127.35%415.76
Tue 26 May, 2026819.10-5.56%12.10138.94%242.03
Mon 25 May, 2026923.05-21.74%14.55101.64%95.67
Fri 22 May, 2026663.30-51.06%61.3046.11%37.13
Thu 21 May, 2026610.4542.42%103.20-10.22%12.44
Wed 20 May, 2026650.7032%125.50284.07%19.73
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026371.1576.3%0.100.22%37.42
Mon 01 Jun, 2026334.55421.18%8.4511.58%65.82
Fri 29 May, 2026636.357.14%9.0072.15%307.45
Wed 27 May, 2026871.306.73%4.4066.18%191.35
Tue 26 May, 2026852.6518.62%9.95122.31%122.9
Mon 25 May, 2026973.9522.88%13.0596.31%65.57
Fri 22 May, 2026694.2510.07%54.0065.7%41.05
Thu 21 May, 2026645.7098.57%93.1072.27%27.27
Wed 20 May, 2026697.2011.11%113.7073.78%31.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026426.90236.75%0.1086.1%30.31
Mon 01 Jun, 2026381.951102.33%6.0563.21%54.85
Fri 29 May, 2026680.6053.57%7.3521.72%404.05
Wed 27 May, 2026873.20-3.45%3.80160.19%509.79
Tue 26 May, 2026903.90-6.45%8.60134.95%189.17
Mon 25 May, 2026974.00-29.55%11.4535.36%75.32
Fri 22 May, 2026797.35-42.86%45.7084.29%39.2
Thu 21 May, 2026690.3518.46%84.0027.69%12.16
Wed 20 May, 2026736.80132.14%102.25113.7%11.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026471.95-23.55%0.101.63%59.94
Mon 01 Jun, 2026433.90-11.65%4.6012.72%45.09
Fri 29 May, 2026725.90-3.88%6.1519.73%35.34
Wed 27 May, 2026963.75101.33%3.4057.19%28.37
Tue 26 May, 2026949.9030.38%7.4058.48%36.34
Mon 25 May, 20261074.1517.54%10.05174.55%29.9
Fri 22 May, 2026794.952.57%42.3527.99%12.8
Thu 21 May, 2026726.0071.96%75.2052.98%10.26
Wed 20 May, 2026776.0066.82%94.5032.42%11.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026525.35234.95%0.1077.53%64.49
Mon 01 Jun, 2026479.75177.61%3.4538.62%121.68
Fri 29 May, 2026760.4028.85%4.8535.56%243.69
Wed 27 May, 20261029.7540.54%2.9564.13%231.62
Tue 26 May, 2026886.850%6.25131.78%198.32
Mon 25 May, 2026886.850%8.9592%85.57
Fri 22 May, 2026886.85-15.91%38.1519.49%44.57
Thu 21 May, 2026769.250%67.45174.9%31.36
Wed 20 May, 2026823.70193.33%86.3541.41%11.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026580.35102.12%0.1020.75%123.99
Mon 01 Jun, 2026528.95137.82%2.7573.7%207.54
Fri 29 May, 2026822.9546.91%3.90-19.63%284.14
Wed 27 May, 20261045.50-3.57%2.55127.01%519.4
Tue 26 May, 20261046.50-4.55%5.5017.64%220.63
Mon 25 May, 20261124.0014.29%8.15180.32%179.02
Fri 22 May, 2026875.80-35.29%32.8543.15%72.99
Thu 21 May, 2026845.0017.82%60.5037.66%32.99
Wed 20 May, 2026860.403.06%78.8595.88%28.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026613.50657.14%0.1097.29%115.24
Mon 01 Jun, 2026576.35110%2.3055.18%442.26
Fri 29 May, 2026851.8566.67%3.25-44.14%598.5
Wed 27 May, 20261064.25-20%2.30511.24%1785.83
Tue 26 May, 2026939.350%4.9567.43%233.73
Mon 25 May, 2026939.350%7.60-29.02%139.6
Fri 22 May, 2026939.350%27.85185.85%196.67
Thu 21 May, 2026895.45-11.76%54.25181.2%68.8
Wed 20 May, 2026729.050%71.7032.49%21.59
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026664.5544.37%0.1032.25%152.57
Mon 01 Jun, 2026630.706.47%2.0559.19%166.55
Fri 29 May, 2026908.25-0.95%2.85-0.32%111.4
Wed 27 May, 20261159.50-6.03%2.0037.38%110.69
Tue 26 May, 20261138.6510.89%4.256.58%75.72
Mon 25 May, 20261252.153.59%6.90194.45%78.78
Fri 22 May, 2026963.0571.81%24.9540.29%27.72
Thu 21 May, 2026901.80110.19%48.80145.7%33.94
Wed 20 May, 2026960.25332%66.0567.88%29.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026731.351110.53%0.10161.28%202.68
Mon 01 Jun, 2026689.5526.67%1.80156.09%939.05
Fri 29 May, 2026989.4536.36%2.659.3%464.47
Wed 27 May, 20261160.45-8.33%1.8592.51%579.45
Tue 26 May, 20261061.000%3.9513.7%275.92
Mon 25 May, 20261061.000%6.4029.25%242.67
Fri 22 May, 20261061.00-7.69%22.15180.57%187.75
Thu 21 May, 2026936.00-18.75%43.5041.87%61.77
Wed 20 May, 20261009.9060%59.9047.78%35.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026781.40450.94%0.10100.19%354.68
Mon 01 Jun, 2026737.100%1.65133.64%976.15
Fri 29 May, 20261010.0015.22%2.3028.5%417.79
Wed 27 May, 20261249.30-2.13%1.7548.95%374.61
Tue 26 May, 20261236.75-4.08%3.85-2.96%246.15
Mon 25 May, 20261360.0088.46%6.1081.1%243.31
Fri 22 May, 20261092.0523.81%19.40148.6%253.19
Thu 21 May, 2026980.00-4.55%39.0041.3%126.1
Wed 20 May, 20261034.1069.23%54.3596.03%85.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026808.901222.22%0.10110.08%170.59
Mon 01 Jun, 2026766.2080%1.3592.38%1073.67
Fri 29 May, 20261186.9525%2.1562.82%1004.6
Wed 27 May, 20261290.60-20%1.6047.89%771.25
Tue 26 May, 20261164.550%3.5563.74%417.2
Mon 25 May, 20261164.550%5.80-5.49%254.8
Fri 22 May, 20261164.55-16.67%17.0080.46%269.6
Thu 21 May, 20261057.7020%34.7599.2%124.5
Wed 20 May, 2026887.4525%49.3044.79%75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026874.95292.68%0.10102.01%417.66
Mon 01 Jun, 2026839.50215.38%1.2043.54%811.88
Fri 29 May, 20261108.9030%1.8551.81%1783.85
Wed 27 May, 20261312.300%1.55171.77%1527.6
Tue 26 May, 20261324.65-44.44%3.3512.08%562.1
Mon 25 May, 20261405.00200%5.35-40.12%278.61
Fri 22 May, 20261208.10-25%15.15111.76%1395.83
Thu 21 May, 20261078.95100%31.1577.51%494.38
Wed 20 May, 20261039.100%44.8037.36%557
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026930.3533.33%0.10655.09%3111.58
Mon 01 Jun, 2026858.9050%1.05-0.62%549.44
Fri 29 May, 20261360.050%1.75175.98%829.33
Wed 27 May, 20261360.05-33.33%1.45-23.21%300.5
Tue 26 May, 20261280.550%3.1559.62%260.89
Mon 25 May, 20261280.550%5.15-61.29%163.44
Fri 22 May, 20261280.550%13.10483.72%422.22
Thu 21 May, 20261280.55-10%27.4564.81%72.33
Wed 20 May, 20261175.1566.67%41.3027.83%39.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026974.05-7.23%0.1054.59%386.2
Mon 01 Jun, 2026922.85-20.19%1.0024.5%231.76
Fri 29 May, 20261214.45-29.25%1.708.12%148.56
Wed 27 May, 20261462.850.86%1.4534.24%97.21
Tue 26 May, 20261439.1515.9%3.1034.54%73.04
Mon 25 May, 20261561.4053.82%4.90-24.59%62.92
Fri 22 May, 20261241.90541.18%11.70242.52%128.35
Thu 21 May, 20261203.7588.89%24.8068.6%240.27
Wed 20 May, 20261225.6080%37.1541.35%269.19
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 2026861.15266.67%0.10474.52%1588.82
Mon 01 Jun, 20261089.30-50%0.85-3.83%1014
Fri 29 May, 20261459.700%1.5592.98%527.17
Wed 27 May, 20261459.700%1.4042.77%273.17
Tue 26 May, 20261159.000%2.9049.67%191.33
Mon 25 May, 20261159.000%4.90-36.03%127.83
Fri 22 May, 20261159.000%10.6054.11%199.83
Thu 21 May, 20261159.000%22.15142.37%129.67
Wed 20 May, 20261159.00-14.29%33.6522.05%53.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261040.000%0.1083.2%5878.86
Mon 01 Jun, 20261040.00-12.5%0.7596.73%3209
Fri 29 May, 20261543.05-11.11%1.50-10.14%1427.25
Wed 27 May, 20261542.550%1.350.64%1411.78
Tue 26 May, 20261542.550%2.9073.35%1402.78
Mon 25 May, 20261542.5512.5%4.60-16.24%809.22
Fri 22 May, 20261443.30-11.11%9.55102.82%1086.88
Thu 21 May, 20261283.700%19.7531.83%476.33
Wed 20 May, 20261283.700%30.95185.01%361.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261119.1025%0.10710.89%5287
Mon 01 Jun, 20261190.40-33.33%0.7028.6%815
Fri 29 May, 20261596.650%1.3511.53%422.5
Wed 27 May, 20261596.650%1.3029.29%378.83
Tue 26 May, 20261443.500%2.8034.82%293
Mon 25 May, 20261443.500%4.7537.55%217.33
Fri 22 May, 20261443.500%8.7533.33%158
Thu 21 May, 20261443.50-14.29%17.65100.28%118.5
Wed 20 May, 20261367.850%27.8527.24%50.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261228.8084.62%0.05501.18%2178.29
Mon 01 Jun, 20261287.5544.44%0.65-13.9%668.92
Fri 29 May, 20261690.000%1.25-30.68%1122.22
Wed 27 May, 20261690.000%1.30-8.72%1618.89
Tue 26 May, 20261690.000%2.809.62%1773.56
Mon 25 May, 20261690.0028.57%4.65145.47%1617.89
Fri 22 May, 20261509.150%8.0011.07%847.43
Thu 21 May, 20261395.9075%15.6542.62%763
Wed 20 May, 20261264.450%25.2581.53%936.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261155.000%0.10328.47%859.63
Mon 01 Jun, 20261155.00-20%0.70106.83%200.63
Fri 29 May, 20261590.000%1.20-30.96%77.6
Wed 27 May, 20261684.6011.11%1.2555.68%112.4
Tue 26 May, 20261621.2550%2.90-20.75%80.22
Mon 25 May, 20261550.000%4.55-1.19%151.83
Fri 22 May, 20261550.00-14.29%7.4029.49%153.67
Thu 21 May, 20261449.000%14.05143.84%101.71
Wed 20 May, 20261449.0016.67%23.20-15.61%41.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261217.750%0.10184.81%6176.75
Mon 01 Jun, 20261217.750%0.60-9.8%2168.75
Fri 29 May, 20261560.50-20%1.15-1.08%2404.25
Wed 27 May, 20261720.000%1.20-24.27%1944.4
Tue 26 May, 20261750.2525%3.0092.46%2567.4
Mon 25 May, 20261536.000%4.5014.96%1667.5
Fri 22 May, 20261536.000%6.8020.6%1450.5
Thu 21 May, 20261620.0033.33%12.5514.99%1202.75
Wed 20 May, 20261509.50-21.15135.98%1394.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261875.950%0.05312.33%2876
Mon 01 Jun, 20261875.950%0.550.29%697.5
Fri 29 May, 20261875.950%1.1516.01%695.5
Wed 27 May, 20261875.950%1.2016.98%599.5
Tue 26 May, 20261875.950%3.1527.01%512.5
Mon 25 May, 20261627.650%4.4514.96%403.5
Fri 22 May, 20261627.65-6.35-12.58%351
Thu 21 May, 20262591.00-11.40162.42%-
Wed 20 May, 20262591.00-19.30106.76%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261900.000%0.10120.59%4493.5
Mon 01 Jun, 20261900.000%0.5520.93%2037
Fri 29 May, 20261900.000%1.10-34.37%1684.5
Wed 27 May, 20261900.000%1.15-12.47%2566.5
Tue 26 May, 20261900.00100%2.6011.95%2932
Mon 25 May, 20261557.700%4.65237.07%5238
Fri 22 May, 20261557.700%6.15-54.83%1554
Thu 21 May, 20261557.700%10.2068.96%3440
Wed 20 May, 20261557.70-17.6047.43%2036
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20262687.25-0.05641.18%-
Mon 01 Jun, 20262687.25-0.55-1.45%-
Fri 29 May, 20262687.25-1.1021.76%-
Wed 27 May, 20262687.25-1.1058.14%-
Tue 26 May, 20262687.25-2.40-32.5%-
Mon 25 May, 20262687.25-4.25-6.46%-
Fri 22 May, 20262687.25-5.8556.91%-
Thu 21 May, 20262687.25-9.40108.65%-
Wed 20 May, 20262687.25-16.0596.23%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261500.90-8.79%0.10-17.77%550.83
Mon 01 Jun, 20261423.95-24.17%0.55-25.96%610.96
Fri 29 May, 20261715.00-31.43%1.0011.23%625.78
Wed 27 May, 20261942.00-1.69%1.15-2.19%385.79
Tue 26 May, 20261935.3532.84%2.5064.78%387.79
Mon 25 May, 20262061.9018.58%4.0533.23%312.6
Fri 22 May, 20261714.8014.14%5.6583.97%278.24
Thu 21 May, 20261644.95607.14%8.4072.78%172.63
Wed 20 May, 20261705.00100%14.6040.34%706.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20262784.00-0.0528.83%-
Mon 01 Jun, 20262784.00-0.55-4.48%-
Fri 29 May, 20262784.00-0.9557.22%-
Wed 27 May, 20262784.00-1.0051.56%-
Tue 26 May, 20262784.00-2.4042.22%-
Mon 25 May, 20262784.00-4.15-19.16%-
Fri 22 May, 20262784.00-5.30-34.38%-
Thu 21 May, 20262784.00-7.85320.66%-
Wed 20 May, 20262784.00-13.708.04%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20262832.55-0.05-22.31%-
Mon 01 Jun, 20262832.55-0.55-17.9%-
Fri 29 May, 20262832.55-0.95-39.52%-
Wed 27 May, 20262832.55-1.0040.3%-
Tue 26 May, 20262832.55-2.40148.49%-
Mon 25 May, 20262832.55-4.00-0.42%-
Fri 22 May, 20262832.55-5.0047.3%-
Thu 21 May, 20262832.55-7.3093.53%-
Wed 20 May, 20262832.55-12.7081.1%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261725.00-0.0540.17%-
Mon 01 Jun, 20261725.00-0.4514.49%-
Fri 29 May, 20262881.20-0.9013.31%-
Wed 27 May, 20262881.20-1.0029.05%-
Tue 26 May, 20262881.20-2.308.73%-
Mon 25 May, 20262881.20-4.05-9.76%-
Fri 22 May, 20262881.20-4.9540.49%-
Thu 21 May, 20262881.20-6.85239.85%-
Wed 20 May, 20262881.20-11.809.92%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20262929.90-0.0516.93%-
Mon 01 Jun, 20262929.90-0.50-23.21%-
Fri 29 May, 20262929.90-0.804.88%-
Wed 27 May, 20262929.90-1.00-7.38%-
Tue 26 May, 20262929.90-2.30-14.07%-
Mon 25 May, 20262929.90-3.7078.01%-
Fri 22 May, 20262929.90-4.7010.3%-
Thu 21 May, 20262929.90-6.30139.24%-
Wed 20 May, 20262929.90-10.9041.25%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20262978.70-0.0529.13%-
Mon 01 Jun, 20262978.70-0.4592.38%-
Fri 29 May, 20262978.70-0.85-21.22%-
Wed 27 May, 20262978.70-0.9556.58%-
Tue 26 May, 20262978.70-2.001.27%-
Mon 25 May, 20262978.70-4.458.43%-
Fri 22 May, 20262978.70-4.350.87%-
Thu 21 May, 20262978.70-6.00138.02%-
Wed 20 May, 20262978.70-10.1563.51%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261603.70-0.0549.7%1735
Mon 01 Jun, 20263027.60-0.40-49.19%-
Fri 29 May, 20263027.60-0.80-11.98%-
Wed 27 May, 20263027.60-0.9022.36%-
Tue 26 May, 20263027.60-1.90-10.8%-
Mon 25 May, 20263027.60-3.9536.62%-
Fri 22 May, 20263027.60-4.3040.1%-
Thu 21 May, 20263027.60-5.45-21.31%-
Wed 20 May, 20263027.60-9.5581.1%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20263076.55-0.10-3.5%-
Mon 01 Jun, 20263076.55-0.4067.01%-
Fri 29 May, 20263076.55-0.755.74%-
Wed 27 May, 20263076.55-0.9076.26%-
Tue 26 May, 20263076.55-1.85-1.91%-
Mon 25 May, 20263076.55-3.8011.49%-
Fri 22 May, 20263076.55-4.20-32.66%-
Thu 21 May, 20263076.55-5.35571.15%-
Wed 20 May, 20263076.55-8.70-42.22%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20263125.60-0.05-20.67%-
Mon 01 Jun, 20263125.60-0.35-31.01%-
Fri 29 May, 20263125.60-0.7565.02%-
Wed 27 May, 20263125.60-0.8539.56%-
Tue 26 May, 20263125.60-2.05-13.48%-
Mon 25 May, 20263125.60-3.5012.92%-
Fri 22 May, 20263125.60-4.1541.83%-
Thu 21 May, 20263125.60-5.0519.64%-
Wed 20 May, 20263125.60-8.10181.23%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20263174.70-0.05-7.29%-
Mon 01 Jun, 20263174.70-0.4039.94%-
Fri 29 May, 20263174.70-0.704.13%-
Wed 27 May, 20263174.70-0.8082.26%-
Tue 26 May, 20263174.70-1.80-7.46%-
Mon 25 May, 20263174.70-3.6026.42%-
Fri 22 May, 20263174.70-3.9529.27%-
Thu 21 May, 20263174.70-4.90-3.15%-
Wed 20 May, 20263174.70-7.8084.06%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20261956.95-78.95%0.05-44.07%2012.75
Mon 01 Jun, 20262045.3018.75%0.40-28.49%757.63
Fri 29 May, 20262164.1033.33%0.65-17.02%1258.13
Wed 27 May, 20262449.209.09%0.85-18.85%2021.67
Tue 26 May, 20262400.000%1.9544.74%2717.73
Mon 25 May, 20262180.000%3.1544.21%1877.64
Fri 22 May, 20262180.000%4.0554.15%1302
Thu 21 May, 20262180.000%4.8086.6%844.64
Wed 20 May, 20262180.00-7.0588.67%452.64
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20263273.05-0.10277.83%-
Mon 01 Jun, 20263273.05-0.35-46.76%-
Fri 29 May, 20263273.05-0.655.62%-
Wed 27 May, 20263273.05-0.8568.31%-
Tue 26 May, 20263273.05-1.7025.26%-
Mon 25 May, 20263273.05-3.3034.72%-
Fri 22 May, 20263273.05-3.85-1.37%-
Thu 21 May, 20263273.05-4.5539.05%-
Wed 20 May, 20263273.05-7.05-0.94%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20262587.050%0.05-12.38%2400
Mon 01 Jun, 20262587.050%0.35-2.21%2739
Fri 29 May, 20262587.050%0.6013.91%2801
Wed 27 May, 20262587.050%0.75-14.62%2459
Tue 26 May, 20262587.050%1.851.37%2880
Mon 25 May, 20262587.05-3.257.29%2841
Fri 22 May, 20263322.25-3.9547.27%-
Thu 21 May, 20263322.25-4.60149.72%-
Wed 20 May, 20263322.25-6.5058.94%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20263371.55-0.10325.14%-
Mon 01 Jun, 20263371.55-0.351.93%-
Fri 29 May, 20263371.55-0.609.34%-
Wed 27 May, 20263371.55-0.8057.35%-
Tue 26 May, 20263371.55-1.9023.39%-
Mon 25 May, 20263371.55-3.9064.42%-
Fri 22 May, 20263371.55-3.7018.18%-
Thu 21 May, 20263371.55-4.1522.22%-
Wed 20 May, 20263371.55-6.3524.14%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20263420.90-0.0570.84%-
Mon 01 Jun, 20263420.90-0.35-40.75%-
Fri 29 May, 20263420.90-0.556.26%-
Wed 27 May, 20263420.90-0.7043.45%-
Tue 26 May, 20263420.90-1.80-1.3%-
Mon 25 May, 20263420.90-3.359.64%-
Fri 22 May, 20263420.90-3.6016.5%-
Thu 21 May, 20263420.90-4.30290.84%-
Wed 20 May, 20263420.90-5.75-1.87%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20263470.25-0.0545.01%-
Mon 01 Jun, 20263470.25-0.3518.83%-
Fri 29 May, 20263470.25-0.5555.28%-
Wed 27 May, 20263470.25-0.7562.8%-
Tue 26 May, 20263470.25-1.70-1.57%-
Mon 25 May, 20263470.25-3.6025.74%-
Fri 22 May, 20263470.25-3.709.78%-
Thu 21 May, 20263470.25-3.9031.43%-
Wed 20 May, 20263470.25-5.50164.15%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20263519.65-0.0533.61%-
Mon 01 Jun, 20263519.65-0.35-55.72%-
Fri 29 May, 20263519.65-0.50-59.41%-
Wed 27 May, 20263519.65-0.80343.75%-
Tue 26 May, 20263519.65-1.357.44%-
Mon 25 May, 20263519.65-3.3576.15%-
Fri 22 May, 20263519.65-3.5512.67%-
Thu 21 May, 20263519.65-4.1048.37%-
Wed 20 May, 20263519.65-5.35129.21%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20263569.10-0.05-11.42%-
Mon 01 Jun, 20263569.10-0.403.52%-
Fri 29 May, 20263569.10-0.5518.6%-
Wed 27 May, 20263569.10-0.7577.51%-
Tue 26 May, 20263569.10-1.6579.4%-
Mon 25 May, 20263569.10-2.7550.32%-
Fri 22 May, 20263569.10-3.6023.02%-
Thu 21 May, 20263569.10-4.100%-
Wed 20 May, 20263569.10-4.65186.36%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 02 Jun, 20263004.350%0.10-32.45%1704.8
Mon 01 Jun, 20263004.350%0.35-24.58%2523.8
Fri 29 May, 20263004.350%0.50-33.16%3346.4
Wed 27 May, 20263004.350%0.70-10.21%5006.4
Tue 26 May, 20263004.35400%1.6535.46%5575.4
Mon 25 May, 20262656.850%2.5527.53%20579
Fri 22 May, 20262656.85-3.4010.53%16137
Thu 21 May, 20263618.55-4.00189.45%-
Wed 20 May, 20263618.55-5.2564.03%-

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