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: 13 Apr, 2026 21 Apr, 2026 28 Apr, 2026 05 May, 2026 12 May, 2026 19 May, 2026 26 May, 2026 02 Jun, 2026 09 Jun, 2026 16 Jun, 2026 30 Jun, 2026 28 Jul, 2026

NIFTY SPOT Price: 23649.95 as on 18 May, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23932.78
Target up: 23862.08
Target up: 23791.37
Target down: 23554.23
Target down: 23483.53
Target down: 23412.82
Target down: 23175.68

Date Close Open High Low Volume
18 Mon May 202623649.9523482.2023695.6523317.102147.48 M
15 Fri May 202623643.5023731.4023839.3023610.302147.48 M
14 Thu May 202623689.6023530.2523777.2023426.552147.48 M
13 Wed May 202623412.6023362.4523582.9523262.552147.48 M
12 Tue May 202623379.5523722.6023757.5523348.402147.48 M
11 Mon May 202623815.8523970.1023997.4523799.102147.48 M
08 Fri May 202624176.1524233.6524253.8024126.652147.48 M
07 Thu May 202624326.6524398.5024482.1024284.002147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 24500 25000 26000 These will serve as resistance

Maximum PUT writing has been for strikes: 23500 23000 22000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 22250 22850 22650 23350

Put to Call Ratio (PCR) has decreased for strikes: 23200 23850 23950 24350

NIFTY options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026374.30226.6%345.2092.44%1
Fri 15 May, 2026382.003.05%360.5050.22%1.69
Thu 14 May, 2026417.5519.39%331.4054.73%1.16
Wed 13 May, 2026329.0010.74%471.7520.33%0.9
Tue 12 May, 2026323.00-505.9592.19%0.83
Mon 11 May, 20261269.10-295.8039.13%-
Fri 08 May, 20261269.10-174.050%-
Thu 07 May, 20261269.10-139.50142.11%-
Wed 06 May, 20261269.10-147.05-20.83%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026346.1558.65%360.457.64%0.81
Fri 15 May, 2026355.4524.07%378.8028.81%1.19
Thu 14 May, 2026385.0584.52%352.65147.92%1.15
Wed 13 May, 2026307.70-1.25%499.50-30.15%0.85
Tue 12 May, 2026301.65329.03%519.8596.33%1.21
Mon 11 May, 2026530.45200%319.15181.61%2.63
Fri 08 May, 2026753.3072.22%188.8040.32%2.81
Thu 07 May, 2026695.000%162.6031.91%3.44
Wed 06 May, 2026695.00200%155.1011.9%2.61
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026323.0028.24%383.75-20.45%0.8
Fri 15 May, 2026331.0514.86%400.3028.28%1.29
Thu 14 May, 2026357.45248.24%375.45334.18%1.16
Wed 13 May, 2026283.3011.84%539.7046.3%0.93
Tue 12 May, 2026276.3518.75%560.3031.71%0.71
Mon 11 May, 2026497.30-339.0041.38%0.64
Fri 08 May, 20261194.95-202.9516%-
Thu 07 May, 20261194.95-169.758.7%-
Wed 06 May, 20261194.95-167.95-28.13%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026291.1069.7%411.751.63%0.64
Fri 15 May, 2026301.0575.08%424.5530.97%1.07
Thu 14 May, 2026333.1558.67%393.05119.26%1.43
Wed 13 May, 2026265.653.7%562.1040.63%1.03
Tue 12 May, 2026258.6062.93%584.35-41.82%0.76
Mon 11 May, 2026466.402220%357.95167.57%2.13
Fri 08 May, 2026808.450%218.3515.63%18.5
Thu 07 May, 2026808.450%182.6525.98%16
Wed 06 May, 2026850.05-9.09%177.25101.59%12.7
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026271.2537.89%439.15-46.62%0.57
Fri 15 May, 2026281.2529.25%459.7555.25%1.48
Thu 14 May, 2026316.9068.97%430.95151.39%1.23
Wed 13 May, 2026245.30-22.32%586.50-19.1%0.83
Tue 12 May, 2026241.1041.77%615.35-28.23%0.79
Mon 11 May, 2026442.55-383.40588.89%1.57
Fri 08 May, 20261120.95-245.55-10%-
Thu 07 May, 20261120.95-195.95-23.08%-
Wed 06 May, 20261120.95-191.40-29.73%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026244.4056.78%465.7521.3%0.67
Fri 15 May, 2026255.7027.57%482.4017.97%0.87
Thu 14 May, 2026288.0027.13%456.4074.71%0.94
Wed 13 May, 2026227.252.02%620.85-4.44%0.68
Tue 12 May, 2026221.7533.06%632.80-18.18%0.73
Mon 11 May, 2026412.80383.12%403.00100.91%1.18
Fri 08 May, 2026624.4516.67%247.8078.05%2.84
Thu 07 May, 2026730.004.76%201.25-21.15%1.86
Wed 06 May, 2026779.15-13.7%200.7535.65%2.48
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026224.7553.08%492.00-41.6%0.37
Fri 15 May, 2026239.3047.73%519.6530.21%0.96
Thu 14 May, 2026264.85-19.27%466.75140%1.09
Wed 13 May, 2026211.95-39.11%641.65-33.33%0.37
Tue 12 May, 2026204.3043.2%713.65-50.41%0.34
Mon 11 May, 2026389.35941.67%432.00332.14%0.97
Fri 08 May, 2026770.950%269.2512%2.33
Thu 07 May, 2026770.950%220.00-40.48%2.08
Wed 06 May, 2026735.009.09%218.10-44.74%3.5
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026203.4535.02%525.25-1.27%0.36
Fri 15 May, 2026217.8015.55%538.455.41%0.5
Thu 14 May, 2026244.60-10.83%508.6022.05%0.55
Wed 13 May, 2026194.0032.09%687.6522.78%0.4
Tue 12 May, 2026188.9096.3%724.0524.14%0.43
Mon 11 May, 2026363.45293.35%453.2596.51%0.68
Fri 08 May, 2026557.3032.22%284.0021.81%1.36
Thu 07 May, 2026653.5016.02%232.40-0.84%1.48
Wed 06 May, 2026702.40-34.39%230.354.09%1.73
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026186.5517.88%591.05-15.66%0.39
Fri 15 May, 2026199.6586.42%576.1084.44%0.55
Thu 14 May, 2026226.60-16.49%544.50114.29%0.56
Wed 13 May, 2026176.9040.58%715.80-61.82%0.22
Tue 12 May, 2026176.401.47%751.70-45%0.8
Mon 11 May, 2026345.10142.86%477.50203.03%1.47
Fri 08 May, 2026549.30115.38%304.8522.22%1.18
Thu 07 May, 2026670.200%246.90-47.06%2.08
Wed 06 May, 2026656.05-27.78%246.05-29.17%3.92
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026167.6590.69%593.2054.7%0.42
Fri 15 May, 2026181.8015.56%601.10-0.82%0.52
Thu 14 May, 2026203.9533.92%573.9528.07%0.6
Wed 13 May, 2026162.9525.63%718.204.01%0.63
Tue 12 May, 2026161.658.13%781.75-17.22%0.76
Mon 11 May, 2026315.3597.62%501.409.24%1
Fri 08 May, 2026493.3529.23%320.50-8.73%1.8
Thu 07 May, 2026573.80-18.75%270.004.73%2.55
Wed 06 May, 2026630.9017.65%259.40131.39%1.98
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026148.2545.39%615.65-6%0.21
Fri 15 May, 2026166.2025.62%616.9031.58%0.33
Thu 14 May, 2026189.85-3.2%608.6022.58%0.31
Wed 13 May, 2026149.5015.74%763.45-16.22%0.25
Tue 12 May, 2026148.30-12.2%811.05-55.95%0.34
Mon 11 May, 2026294.6059.74%534.0023.53%0.68
Fri 08 May, 2026469.20175%341.7051.11%0.88
Thu 07 May, 2026564.50-20%280.90-30.77%1.61
Wed 06 May, 2026613.30-20.45%275.85-28.57%1.86
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026136.4538.07%649.05-3.58%0.16
Fri 15 May, 2026149.5520%709.850.22%0.23
Thu 14 May, 2026173.8538.41%640.405.19%0.28
Wed 13 May, 2026136.7031.81%839.45-4.72%0.37
Tue 12 May, 2026135.8528.03%864.30-5.12%0.51
Mon 11 May, 2026273.8525.69%565.7026.42%0.68
Fri 08 May, 2026438.50100.37%363.906.3%0.68
Thu 07 May, 2026518.1532.68%306.8574.5%1.28
Wed 06 May, 2026569.50-1.44%291.1029.03%0.98
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026123.2522.28%661.050%0.23
Fri 15 May, 2026138.60-9.36%661.0588.89%0.28
Thu 14 May, 2026157.7517.34%665.30-18.18%0.13
Wed 13 May, 2026126.2542.98%879.90-10.81%0.19
Tue 12 May, 2026126.4544.05%917.40-56.47%0.31
Mon 11 May, 2026255.95-12.5%385.900%1.01
Fri 08 May, 2026409.4081.13%385.90112.5%0.89
Thu 07 May, 2026504.05120.83%316.10-32.2%0.75
Wed 06 May, 2026540.5514.29%312.40-7.81%2.46
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026108.2030.88%716.951.89%0.2
Fri 15 May, 2026123.8045.72%748.354.62%0.26
Thu 14 May, 2026142.3510.83%701.80-7.9%0.37
Wed 13 May, 2026115.1540.87%865.703.46%0.44
Tue 12 May, 2026113.4024.07%943.250.95%0.6
Mon 11 May, 2026235.8527.38%627.15-12.74%0.74
Fri 08 May, 2026384.1029.73%409.256.8%1.07
Thu 07 May, 2026462.5582.39%343.3074.23%1.31
Wed 06 May, 2026506.0571.08%324.95113.19%1.37
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202697.7087.54%806.65-11.11%0.09
Fri 15 May, 2026111.5518.93%809.75-3.57%0.19
Thu 14 May, 2026132.1015.71%761.80-9.68%0.23
Wed 13 May, 2026106.0512.3%865.50-7.46%0.3
Tue 12 May, 2026104.4573.15%841.65-2.9%0.36
Mon 11 May, 2026219.308%649.450%0.64
Fri 08 May, 2026357.1056.25%431.2543.75%0.69
Thu 07 May, 2026436.45166.67%360.2526.32%0.75
Wed 06 May, 2026479.400%348.45-41.54%1.58
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202686.2056.81%818.155.67%0.1
Fri 15 May, 202698.8052.42%832.00-1.4%0.14
Thu 14 May, 2026116.6526.93%802.00-15.38%0.22
Wed 13 May, 202695.1031.17%981.109.74%0.33
Tue 12 May, 202695.0525.82%1003.50-1.28%0.4
Mon 11 May, 2026200.8031.33%693.458.33%0.51
Fri 08 May, 2026332.7595.8%462.80-18.64%0.62
Thu 07 May, 2026402.7041.67%378.4024.65%1.49
Wed 06 May, 2026449.15147.06%365.95-1.69
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202676.3017.53%945.300%0.17
Fri 15 May, 202689.4514.12%945.300%0.2
Thu 14 May, 2026105.8024.09%945.300%0.22
Wed 13 May, 202686.6063.1%992.30-2.56%0.28
Tue 12 May, 202688.05104.88%1083.65-2.5%0.46
Mon 11 May, 2026186.05-12.77%476.700%0.98
Fri 08 May, 2026311.356.82%476.70100%0.85
Thu 07 May, 2026374.6041.94%405.951900%0.45
Wed 06 May, 2026428.20-3.13%384.45-0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202667.7571.47%880.152.7%0.1
Fri 15 May, 202680.1512.73%896.905.33%0.16
Thu 14 May, 202695.4531.69%862.45-4.58%0.17
Wed 13 May, 202679.2043.36%1073.853.15%0.24
Tue 12 May, 202679.5064.06%1132.30-3.87%0.33
Mon 11 May, 2026170.309.96%759.355.31%0.56
Fri 08 May, 2026290.6053.99%509.202.73%0.59
Thu 07 May, 2026353.25-8.61%429.15-4.18%0.88
Wed 06 May, 2026395.65200.44%410.952770%0.84
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202660.8562.25%766.950%0
Fri 15 May, 202671.55-0.49%766.950%0
Thu 14 May, 202686.2035.76%766.950%0
Wed 13 May, 202668.7086.42%766.950%0.01
Tue 12 May, 202671.7555.77%766.950%0.01
Mon 11 May, 2026156.85-3.7%766.950%0.02
Fri 08 May, 2026262.3538.46%431.200%0.02
Thu 07 May, 2026329.1030%431.200%0.03
Wed 06 May, 2026364.25-26.83%431.85-0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202651.85150.76%1220.00-1.47%0.04
Fri 15 May, 202663.2024.53%960.00-5.56%0.1
Thu 14 May, 202676.6562.58%947.05-17.24%0.14
Wed 13 May, 202665.5042.36%1148.050%0.27
Tue 12 May, 202665.9033.14%1053.55-1.14%0.38
Mon 11 May, 2026142.5022.86%779.5544.26%0.51
Fri 08 May, 2026247.4527.27%576.55-43.52%0.44
Thu 07 May, 2026303.45-2.65%469.1020%0.98
Wed 06 May, 2026344.6043.04%457.40-0.8
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202646.75-9.6%828.000%0.01
Fri 15 May, 202656.90-23.26%828.000%0.01
Thu 14 May, 202668.80103.15%828.000%0
Wed 13 May, 202657.6092.42%828.000%0.01
Tue 12 May, 202659.004.76%828.000%0.02
Mon 11 May, 2026130.8026%828.00-0.02
Fri 08 May, 2026228.008.7%538.05--
Thu 07 May, 2026270.00-2.13%538.05--
Wed 06 May, 2026294.25-9.62%538.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202640.1073.87%1120.300%0.01
Fri 15 May, 202650.5544.52%1120.300%0.01
Thu 14 May, 202660.9520.34%1120.300%0.01
Wed 13 May, 202652.1096.96%1274.40-15.38%0.02
Tue 12 May, 202654.9045.38%860.250%0.04
Mon 11 May, 2026118.5023.88%860.25-79.69%0.05
Fri 08 May, 2026207.9524.07%540.950%0.32
Thu 07 May, 2026267.00-13.37%540.956300%0.4
Wed 06 May, 2026296.3042.75%562.500%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202635.0019.08%812.600%0
Fri 15 May, 202645.5030.08%812.600%0.01
Thu 14 May, 202655.353.91%812.600%0.01
Wed 13 May, 202647.5570.67%812.600%0.01
Tue 12 May, 202650.004.17%812.600%0.01
Mon 11 May, 2026107.3028.57%812.60-0.01
Fri 08 May, 2026194.75-28.21%587.70--
Thu 07 May, 2026232.2530%587.70--
Wed 06 May, 2026230.00-1.64%587.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202630.4015.11%1185.75-2.38%0.02
Fri 15 May, 202639.15132.33%880.500%0.02
Thu 14 May, 202648.5023.64%880.500%0.05
Wed 13 May, 202643.3043.62%880.500%0.06
Tue 12 May, 202646.5050%880.500%0.09
Mon 11 May, 202698.5036.13%880.505%0.13
Fri 08 May, 2026175.506.25%652.053900%0.17
Thu 07 May, 2026223.6521.74%605.00-0
Wed 06 May, 2026247.9021.85%613.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202626.00-22.6%939.800%0.01
Fri 15 May, 202634.704.52%939.800%0
Thu 14 May, 202642.5064.46%939.800%0.01
Wed 13 May, 202641.1549.38%939.800%0.01
Tue 12 May, 202642.10102.5%939.800%0.01
Mon 11 May, 202690.05-64.29%939.80-0.03
Fri 08 May, 2026162.40-5.88%640.15--
Thu 07 May, 2026191.653.48%640.15--
Wed 06 May, 2026234.55125.49%640.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202623.50130.1%1194.000%0
Fri 15 May, 202630.8021.98%1194.000%0.01
Thu 14 May, 202639.206.15%1194.00-16.67%0.01
Wed 13 May, 202636.2011.75%988.000%0.02
Tue 12 May, 202638.65-7.43%988.000%0.02
Mon 11 May, 202680.7569.06%988.00-0.02
Fri 08 May, 2026145.854.21%667.35--
Thu 07 May, 2026186.35-4.46%667.35--
Wed 06 May, 2026212.1021.74%667.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202621.0016.28%1052.900%0.01
Fri 15 May, 202627.450.78%1052.900%0.01
Thu 14 May, 202634.75-18.99%1052.900%0.01
Wed 13 May, 202632.65-0.63%1052.900%0.01
Tue 12 May, 202635.400%1052.900%0.01
Mon 11 May, 202673.5035.9%1052.900%0.01
Fri 08 May, 2026131.659.35%802.700%0.01
Thu 07 May, 2026168.95-0.93%802.70-0.01
Wed 06 May, 2026196.1012.5%695.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202618.4030.53%1499.950%0.01
Fri 15 May, 202624.9028.58%1499.950%0.01
Thu 14 May, 202631.5512.22%1499.950%0.02
Wed 13 May, 202630.4023.38%1499.95-6.45%0.02
Tue 12 May, 202632.2015.55%1322.951.64%0.03
Mon 11 May, 202666.6580.62%1144.6015.09%0.03
Fri 08 May, 2026121.0015.86%837.9096.3%0.05
Thu 07 May, 2026155.6517.7%741.30285.71%0.03
Wed 06 May, 2026177.5515.71%890.3575%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202616.0042.06%752.95--
Fri 15 May, 202621.85-2.73%752.95--
Thu 14 May, 202627.45-16.67%752.95--
Wed 13 May, 202627.7580.82%752.95--
Tue 12 May, 202630.104.29%752.95--
Mon 11 May, 202659.9055.56%752.95--
Fri 08 May, 2026109.80114.29%752.95--
Thu 07 May, 2026138.105%752.95--
Wed 06 May, 2026162.15-31.03%752.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202613.953.5%913.350%0.01
Fri 15 May, 202618.8562.33%913.350%0.01
Thu 14 May, 202625.0568.09%913.350%0.01
Wed 13 May, 202624.8529.64%913.350%0.02
Tue 12 May, 202627.15-1.6%913.350%0.03
Mon 11 May, 202654.5554.46%913.350%0.03
Fri 08 May, 202698.1527.85%913.3560%0.04
Thu 07 May, 2026128.2061.22%840.00-0.03
Wed 06 May, 2026146.55-2%782.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202612.50-19.01%813.25--
Fri 15 May, 202616.3517.48%813.25--
Thu 14 May, 202622.2517.05%813.25--
Wed 13 May, 202622.251.15%813.25--
Tue 12 May, 202625.2016%813.25--
Mon 11 May, 202649.4547.06%813.25--
Fri 08 May, 202691.15155%813.25--
Thu 07 May, 2026116.6025%813.25--
Wed 06 May, 2026133.55-58.97%813.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202610.752.25%947.400%0
Fri 15 May, 202614.80131.88%947.400%0
Thu 14 May, 202620.000%947.400%0
Wed 13 May, 202620.509.18%947.400%0
Tue 12 May, 202622.9010.1%947.400%0
Mon 11 May, 202644.5522.13%947.400%0
Fri 08 May, 202681.6035.06%947.40-0
Thu 07 May, 2026104.7016%844.35--
Wed 06 May, 2026122.3578.57%844.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202610.35-2.5%876.10--
Fri 15 May, 202615.3512.68%876.10--
Thu 14 May, 202618.70-8.97%876.10--
Wed 13 May, 202618.4513.04%876.10--
Tue 12 May, 202621.601.47%876.10--
Mon 11 May, 202640.454.62%876.10--
Fri 08 May, 202672.9591.18%876.10--
Thu 07 May, 202694.60-19.05%876.10--
Wed 06 May, 2026109.50100%876.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20268.6083.65%1800.00-0
Fri 15 May, 202612.1597.33%908.45--
Thu 14 May, 202616.1017.55%908.45--
Wed 13 May, 202616.95-3.63%908.45--
Tue 12 May, 202619.50-1.19%908.45--
Mon 11 May, 202636.0036.18%908.45--
Fri 08 May, 202664.5529.47%908.45--
Thu 07 May, 202685.10-11.63%908.45--
Wed 06 May, 202698.2055.8%908.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20267.3026.03%941.40--
Fri 15 May, 202610.85-46.72%941.40--
Thu 14 May, 202617.85-0.72%941.40--
Wed 13 May, 202616.5062.35%941.40--
Tue 12 May, 202618.3018.06%941.40--
Mon 11 May, 202638.35-8.86%941.40--
Fri 08 May, 202658.0529.51%941.40--
Thu 07 May, 202675.3015.09%941.40--
Wed 06 May, 202687.10-47%941.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20267.1080.97%1900.000%0
Fri 15 May, 20269.706.16%1650.000%0
Thu 14 May, 202615.052.1%1650.00-0
Wed 13 May, 202614.904.76%974.90--
Tue 12 May, 202616.60-34.84%974.90--
Mon 11 May, 202629.95165.19%974.90--
Fri 08 May, 202652.3061.22%974.90--
Thu 07 May, 202666.5527.27%974.90--
Wed 06 May, 202678.35185.19%974.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20266.858.16%1009.05--
Fri 15 May, 20268.901.38%1009.05--
Thu 14 May, 202613.4512.4%1009.05--
Wed 13 May, 202612.8011.21%1009.05--
Tue 12 May, 202615.60-21.09%1009.05--
Mon 11 May, 202626.3577.11%1009.05--
Fri 08 May, 202646.7512.16%1009.05--
Thu 07 May, 202661.0027.59%1009.05--
Wed 06 May, 202670.3056.76%1009.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20265.8516.92%1701.200%0
Fri 15 May, 20268.1559.02%1701.200%0
Thu 14 May, 202612.05-2.82%1701.200%0
Wed 13 May, 202613.60-1.97%1065.600%0
Tue 12 May, 202615.5024.25%1065.600%0
Mon 11 May, 202623.504.84%1065.600%0
Fri 08 May, 202642.859%1065.600%0
Thu 07 May, 202653.059.51%1065.60-0
Wed 06 May, 202663.6017.58%1043.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20265.1521.05%1079.05--
Fri 15 May, 20267.204.59%1079.05--
Thu 14 May, 202611.6549.32%1079.05--
Wed 13 May, 202611.15-6.41%1079.05--
Tue 12 May, 202615.05-6.02%1079.05--
Mon 11 May, 202622.703.75%1079.05--
Fri 08 May, 202638.3537.93%1079.05--
Thu 07 May, 202648.5523.4%1079.05--
Wed 06 May, 202656.90-1079.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20264.5530.09%1114.85--
Fri 15 May, 20266.6066.18%1114.85--
Thu 14 May, 20269.407.94%1114.85--
Wed 13 May, 202611.10-4.55%1114.85--
Tue 12 May, 202613.4537.5%1114.85--
Mon 11 May, 202620.10-1114.85--
Fri 08 May, 2026261.75-1114.85--
Thu 07 May, 2026261.75-1114.85--
Wed 06 May, 2026261.75-1114.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20264.65-9.09%1151.25--
Fri 15 May, 20266.8052.78%1151.25--
Thu 14 May, 20268.105.88%1151.25--
Wed 13 May, 202611.700%1151.25--
Tue 12 May, 202611.7036%1151.25--
Mon 11 May, 202617.75-1151.25--
Fri 08 May, 2026248.45-1151.25--
Thu 07 May, 2026248.45-1151.25--
Wed 06 May, 2026248.45-1151.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263.70130.34%1879.600%0
Fri 15 May, 20265.650.65%1879.60-0
Thu 14 May, 20268.351.75%1189.20--
Wed 13 May, 202610.905.54%1189.20--
Tue 12 May, 202612.404.59%1189.20--
Mon 11 May, 202617.50-3.72%1189.20--
Fri 08 May, 202627.3021.13%1189.20--
Thu 07 May, 202634.655.97%1189.20--
Wed 06 May, 202640.403.72%1189.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263.65-23.73%1226.75--
Fri 15 May, 20266.0020.41%1226.75--
Thu 14 May, 20267.4511.36%1226.75--
Wed 13 May, 202610.3018.92%1226.75--
Tue 12 May, 202612.0060.87%1226.75--
Mon 11 May, 202618.75-1226.75--
Fri 08 May, 2026224.65-1226.75--
Thu 07 May, 2026224.65-1226.75--
Wed 06 May, 2026224.65-1226.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263.2028.77%2262.750%-
Fri 15 May, 20265.4039.05%2085.000%0
Thu 14 May, 20266.9530.17%2085.000%0
Wed 13 May, 20268.455.22%2085.000%0
Tue 12 May, 202610.4016.16%2085.000%0
Mon 11 May, 202613.40-18.18%2063.750%0.01
Fri 08 May, 202621.3555.13%2063.750%0
Thu 07 May, 202628.1523.81%2063.750%0.01
Wed 06 May, 202632.4535.48%2063.750%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263.70-18.18%1302.20--
Fri 15 May, 20264.2510%1302.20--
Thu 14 May, 20265.8533.33%1302.20--
Wed 13 May, 20267.65-6.25%1302.20--
Tue 12 May, 20269.05-33.33%1302.20--
Mon 11 May, 202613.90-45.45%1302.20--
Fri 08 May, 202619.8062.96%1302.20--
Thu 07 May, 202623.95-3.57%1302.20--
Wed 06 May, 202626.00115.38%1302.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263.1528.87%1341.10--
Fri 15 May, 20264.3024.36%1341.10--
Thu 14 May, 20266.058.33%1341.10--
Wed 13 May, 20267.6518.03%1341.10--
Tue 12 May, 20268.70-9.63%1341.10--
Mon 11 May, 202610.6025%1341.10--
Fri 08 May, 202617.60-9.24%1341.10--
Thu 07 May, 202621.25-1.65%1341.10--
Wed 06 May, 202624.9061.33%1341.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262.60-7.69%1380.45--
Fri 15 May, 20264.750%1380.45--
Thu 14 May, 20267.00-9.3%1380.45--
Wed 13 May, 20268.800%1380.45--
Tue 12 May, 20268.8019.44%1380.45--
Mon 11 May, 202612.35-2.7%1380.45--
Fri 08 May, 202615.75-26%1380.45--
Thu 07 May, 202619.5535.14%1380.45--
Wed 06 May, 202622.30146.67%1380.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263.05160.03%2520.00100%0
Fri 15 May, 20264.009.12%2323.000%0
Thu 14 May, 20265.6040.92%2323.000%0
Wed 13 May, 20266.65-3.35%2323.000%0
Tue 12 May, 20268.10-3.24%2323.00-0
Mon 11 May, 202610.1017.2%1420.30--
Fri 08 May, 202614.156.46%1420.30--
Thu 07 May, 202618.2518.13%1420.30--
Wed 06 May, 202620.7538.68%1420.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263.2531.43%1460.55--
Fri 15 May, 20263.450%1460.55--
Thu 14 May, 20264.60-14.63%1460.55--
Wed 13 May, 20268.800%1460.55--
Tue 12 May, 20268.80-6.82%1460.55--
Mon 11 May, 202611.5010%1460.55--
Fri 08 May, 202613.250%1460.55--
Thu 07 May, 202616.7514.29%1460.55--
Wed 06 May, 202617.45133.33%1460.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262.551.92%1501.25--
Fri 15 May, 20263.206.85%1501.25--
Thu 14 May, 20265.051.39%1501.25--
Wed 13 May, 20266.00-2.7%1501.25--
Tue 12 May, 20267.751.37%1501.25--
Mon 11 May, 20268.80-3.31%1501.25--
Fri 08 May, 202611.55-12.21%1501.25--
Thu 07 May, 202614.95104.76%1501.25--
Wed 06 May, 202615.30115.38%1501.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262.70-27.59%1542.35--
Fri 15 May, 20262.6570.59%1542.35--
Thu 14 May, 20265.400%1542.35--
Wed 13 May, 20265.40-15%1542.35--
Tue 12 May, 20266.10-9.09%1542.35--
Mon 11 May, 20267.65-24.14%1542.35--
Fri 08 May, 202611.5061.11%1542.35--
Thu 07 May, 202613.25-5.26%1542.35--
Wed 06 May, 202614.150%1542.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262.4533.6%1583.85--
Fri 15 May, 20262.9018.31%1583.85--
Thu 14 May, 20264.406.86%1583.85--
Wed 13 May, 20265.650.84%1583.85--
Tue 12 May, 20267.00210.47%1583.85--
Mon 11 May, 20267.9517.18%1583.85--
Fri 08 May, 20269.60-5.78%1583.85--
Thu 07 May, 202611.000.58%1583.85--
Wed 06 May, 202612.7597.7%1583.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263.250%1625.75--
Fri 15 May, 20263.2510.64%1625.75--
Thu 14 May, 20264.452.17%1625.75--
Wed 13 May, 20265.603.37%1625.75--
Tue 12 May, 20266.804.71%1625.75--
Mon 11 May, 20267.6051.79%1625.75--
Fri 08 May, 20269.950%1625.75--
Thu 07 May, 20269.2014.29%1625.75--
Wed 06 May, 202611.004.26%1625.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262.2015.23%1668.00--
Fri 15 May, 20262.2531.32%1668.00--
Thu 14 May, 20263.3598.95%1668.00--
Wed 13 May, 20264.404.37%1668.00--
Tue 12 May, 20265.8548.78%1668.00--
Mon 11 May, 20267.2521.78%1668.00--
Fri 08 May, 20268.406.32%1668.00--
Thu 07 May, 20268.8061.02%1668.00--
Wed 06 May, 20269.95-1.67%1668.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261.95-8.11%1710.65--
Fri 15 May, 20262.354.34%1710.65--
Thu 14 May, 20263.6597.01%1710.65--
Wed 13 May, 20264.600%1710.65--
Tue 12 May, 20266.4516.42%1710.65--
Mon 11 May, 20267.6021.08%1710.65--
Fri 08 May, 20269.10102.44%1710.65--
Thu 07 May, 20269.2574.47%1710.65--
Wed 06 May, 20269.0017.5%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
Mon 18 May, 2026400.15132.58%321.85165.12%1.37
Fri 15 May, 2026407.353.96%336.1020.38%1.2
Thu 14 May, 2026443.20-3.65%309.9540%1.03
Wed 13 May, 2026352.853.23%452.7573%0.71
Tue 12 May, 2026350.901038.78%472.0027.42%0.42
Mon 11 May, 2026639.80113.04%281.6023.18%3.8
Fri 08 May, 2026836.254.55%165.8029.06%6.57
Thu 07 May, 2026983.400%135.50101.72%5.32
Wed 06 May, 2026788.90-38.89%134.90205.26%2.64
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026425.15145.65%305.05166.52%1.3
Fri 15 May, 2026444.80-2.13%316.7514.51%1.2
Thu 14 May, 2026475.35-4.08%281.3566.38%1.03
Wed 13 May, 2026379.7536.11%422.55110.91%0.59
Tue 12 May, 2026372.50-440.8577.42%0.38
Mon 11 May, 20261346.35-256.70-36.73%-
Fri 08 May, 20261346.35-152.9532.43%-
Thu 07 May, 20261346.35-131.50105.56%-
Wed 06 May, 20261346.35-128.55-10%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026458.50104.39%285.3555.43%1.79
Fri 15 May, 2026463.25-1.36%296.8591.64%2.35
Thu 14 May, 2026504.90-10.98%271.25-1.82%1.21
Wed 13 May, 2026401.0546.96%398.3525.8%1.1
Tue 12 May, 2026394.65873.47%420.15111.61%1.28
Mon 11 May, 2026657.75553.33%247.1520.46%5.89
Fri 08 May, 20261125.000%143.0016.26%31.93
Thu 07 May, 20261125.00-11.76%114.8053.73%27.47
Wed 06 May, 2026800.000%117.7078.67%15.76
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026494.10115.96%264.65177.39%0.79
Fri 15 May, 2026521.65-2.59%276.95-21.23%0.61
Thu 14 May, 2026549.80-25.48%249.9025.86%0.76
Wed 13 May, 2026430.9090.44%378.45118.87%0.45
Tue 12 May, 2026424.65385.71%392.60-7.02%0.39
Mon 11 May, 2026722.80-236.65-22.97%2.04
Fri 08 May, 20261425.65-133.0048%-
Thu 07 May, 20261425.65-106.80354.55%-
Wed 06 May, 20261425.65-114.20-26.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026524.45130.95%246.9534.37%2.08
Fri 15 May, 2026522.80-3.45%259.0549.83%3.58
Thu 14 May, 2026579.05-34.42%238.8514.23%2.31
Wed 13 May, 2026457.8017.06%356.95124.26%1.32
Tue 12 May, 2026445.25930.3%375.55119.63%0.69
Mon 11 May, 2026787.95-220.0510.31%3.24
Fri 08 May, 20261466.00-123.3083.02%-
Thu 07 May, 20261466.00-100.2065.63%-
Wed 06 May, 20261466.00-105.7039.13%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026559.0541.11%231.20155.21%3.28
Fri 15 May, 2026638.300%244.95101.23%1.81
Thu 14 May, 2026591.65-7.22%226.85-34.68%0.9
Wed 13 May, 2026490.5022.78%332.7510.71%1.28
Tue 12 May, 2026472.352533.33%356.10-30%1.42
Mon 11 May, 2026840.05-201.75-3.61%53.33
Fri 08 May, 20261506.85-115.2030.71%-
Thu 07 May, 20261506.85-90.7530.93%-
Wed 06 May, 20261506.85-98.75506.25%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026590.6580.36%214.60132.08%7.95
Fri 15 May, 2026592.407.69%225.4099.62%6.18
Thu 14 May, 2026645.80-26.42%208.70-5.28%3.33
Wed 13 May, 2026518.2550.35%312.105.58%2.59
Tue 12 May, 2026504.00513.04%328.2018.18%3.69
Mon 11 May, 2026860.50-189.605.77%19.13
Fri 08 May, 20261548.15-107.0528%-
Thu 07 May, 20261548.15-86.75424.19%-
Wed 06 May, 20261548.15-90.7063.16%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026620.1058.93%203.4511.95%4
Fri 15 May, 2026529.550%210.90241.94%5.68
Thu 14 May, 2026529.550%189.7069.09%1.66
Wed 13 May, 2026529.555500%293.75-30.38%0.98
Tue 12 May, 2026885.400%312.05-9.2%79
Mon 11 May, 2026885.40-141.50-2.25%87
Fri 08 May, 20261589.90-100.30-27.64%-
Thu 07 May, 20261589.90-85.95-34.92%-
Wed 06 May, 20261589.90-86.65800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026661.50284.44%190.8525.75%4.84
Fri 15 May, 2026694.20-5.26%194.35110.43%14.8
Thu 14 May, 2026721.60-14.41%178.3049.29%6.66
Wed 13 May, 2026576.50101.82%275.103.67%3.82
Tue 12 May, 2026564.85-287.55-14.26%7.44
Mon 11 May, 20261186.00-166.70-2.05%-
Fri 08 May, 20261186.00-91.6058.12%-
Thu 07 May, 20261632.10-75.00-20.82%-
Wed 06 May, 20261632.10-80.65196.95%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026734.8021.95%175.6513.24%4.62
Fri 15 May, 2026761.250%182.35108.16%4.98
Thu 14 May, 2026761.250%166.10133.33%2.39
Wed 13 May, 2026611.00-256.65-41.67%1.02
Tue 12 May, 20261674.65-280.55-4%-
Mon 11 May, 20261674.65-157.901.35%-
Fri 08 May, 20261674.65-85.60-59.34%-
Thu 07 May, 20261674.65-73.85-3.7%-
Wed 06 May, 20261674.65-75.559.88%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026739.3515.25%166.3059.25%10.63
Fri 15 May, 2026717.05-7.81%170.4560.99%7.69
Thu 14 May, 2026841.00-8.57%155.552.55%4.41
Wed 13 May, 2026639.00118.75%243.5036.14%3.93
Tue 12 May, 2026631.453100%263.3539.31%6.31
Mon 11 May, 20261243.400%141.00-3.33%145
Fri 08 May, 20261243.40-79.2082.93%150
Thu 07 May, 20261717.65-64.603.8%-
Wed 06 May, 20261717.65-71.50243.48%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026807.250%151.5548.62%11.57
Fri 15 May, 2026807.253.7%157.7059.12%7.79
Thu 14 May, 2026721.803.85%145.3535.64%5.07
Wed 13 May, 2026667.3518.18%225.201%3.88
Tue 12 May, 2026751.052100%247.402.04%4.55
Mon 11 May, 20261287.200%136.35-11.71%98
Fri 08 May, 20261287.20-73.9011%111
Thu 07 May, 20261761.00-62.65122.22%-
Wed 06 May, 20261761.00-66.6566.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026815.6590.82%142.5540.29%10.3
Fri 15 May, 2026782.0013.29%146.5039.91%14.01
Thu 14 May, 2026867.50-6.99%136.907.92%11.34
Wed 13 May, 2026713.65287.5%212.3512.01%9.77
Tue 12 May, 2026693.952300%225.3555.91%33.81
Mon 11 May, 20261100.00100%124.654.62%520.5
Fri 08 May, 20261331.00-68.5525.47%995
Thu 07 May, 20261804.75-56.653.66%-
Wed 06 May, 20261804.75-63.2030.32%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026723.950%133.4015%16.87
Fri 15 May, 2026723.950%138.1040.13%14.67
Thu 14 May, 2026723.950%126.7557%10.47
Wed 13 May, 2026723.950%195.8553.85%6.67
Tue 12 May, 2026723.951400%210.5047.73%4.33
Mon 11 May, 20261375.100%113.9025.71%44
Fri 08 May, 20261375.10-64.009.38%35
Thu 07 May, 20261848.85-56.4014.29%-
Wed 06 May, 20261848.85-66.15-3.45%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026881.5032.88%124.7015.01%8.13
Fri 15 May, 2026913.90-1.35%125.4530.42%9.4
Thu 14 May, 2026828.100%116.054.57%7.11
Wed 13 May, 2026828.107300%186.1510.79%6.8
Tue 12 May, 20261420.100%197.9092.37%454
Mon 11 May, 20261420.100%108.003.51%236
Fri 08 May, 20261420.10-59.0596.55%228
Thu 07 May, 20261893.25-47.800.87%-
Wed 06 May, 20261893.25-56.2591.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026822.800%115.95120.18%14.12
Fri 15 May, 2026822.800%117.307.92%6.41
Thu 14 May, 2026822.800%110.7057.81%5.94
Wed 13 May, 2026822.80-173.75120.69%3.76
Tue 12 May, 20261938.00-183.85-25.64%-
Mon 11 May, 20261938.00-102.3544.44%-
Fri 08 May, 20261938.00-55.103.85%-
Thu 07 May, 20261938.00-45.4023.81%-
Wed 06 May, 20261938.00-56.10-40%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026960.0053.33%106.1581.11%53.78
Fri 15 May, 2026980.000%107.85-3.53%45.53
Thu 14 May, 2026980.000%100.20-24.44%47.2
Wed 13 May, 2026865.70-161.4520.44%62.47
Tue 12 May, 20261983.05-172.75-0.26%-
Mon 11 May, 20261983.05-93.954.56%-
Fri 08 May, 20261983.05-51.60-1.19%-
Thu 07 May, 20261983.05-42.75-4.91%-
Wed 06 May, 20261983.05-48.6511.83%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 2026993.000%98.3065%13.2
Fri 15 May, 2026993.0025%100.552.56%8
Thu 14 May, 2026933.750%89.0039.29%9.75
Wed 13 May, 2026933.75-149.8519.15%7
Tue 12 May, 20262028.40-158.1051.61%-
Mon 11 May, 20262028.40-87.1510.71%-
Fri 08 May, 20262028.40-47.65-9.68%-
Thu 07 May, 20262028.40-43.006.9%-
Wed 06 May, 20262028.40-45.60-23.68%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261012.8062.5%92.25140.08%46.54
Fri 15 May, 2026970.100%92.50-7.35%31.5
Thu 14 May, 2026970.100%86.4521.97%34
Wed 13 May, 2026970.10-142.0546.71%27.88
Tue 12 May, 20262074.05-150.8549.02%-
Mon 11 May, 20262074.05-81.5585.45%-
Fri 08 May, 20262074.05-43.3571.88%-
Thu 07 May, 20262074.05-36.5518.52%-
Wed 06 May, 20262074.05-42.50200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261007.200%85.10103.57%28.5
Fri 15 May, 20261007.200%84.15-23.29%14
Thu 14 May, 20261007.200%80.2530.36%18.25
Wed 13 May, 20261007.20-131.25133.33%14
Tue 12 May, 20262119.95-129.2514.29%-
Mon 11 May, 20262119.95-74.0023.53%-
Fri 08 May, 20262119.95-40.9530.77%-
Thu 07 May, 20262119.95-43.25-13.33%-
Wed 06 May, 20262119.95-40.55-59.46%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261039.100%79.25-8.14%166.5
Fri 15 May, 20261039.100%78.35238.79%181.25
Thu 14 May, 20261039.100%71.4530.49%53.5
Wed 13 May, 20261039.10-122.0520.59%41
Tue 12 May, 20262166.10-126.4527.1%-
Mon 11 May, 20262166.10-69.10214.71%-
Fri 08 May, 20262166.10-38.5025.93%-
Thu 07 May, 20262166.10-32.2035%-
Wed 06 May, 20262166.10-38.45-63.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261303.450%73.9048.91%22.83
Fri 15 May, 20261303.4520%72.7513.58%15.33
Thu 14 May, 20261099.500%65.35-27.03%16.2
Wed 13 May, 20261099.50-113.20-1.77%22.2
Tue 12 May, 20262212.50-118.00264.52%-
Mon 11 May, 20262212.50-64.35106.67%-
Fri 08 May, 20262212.50-38.650%-
Thu 07 May, 20262212.50-29.55-6.25%-
Wed 06 May, 20262212.50-38.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261110.00-16.67%67.6527.14%226.73
Fri 15 May, 20261311.3050%66.20-9.01%148.61
Thu 14 May, 20261289.30100%63.75-1.44%245
Wed 13 May, 20261108.00-105.05172.67%497.17
Tue 12 May, 20262259.15-110.6040.98%-
Mon 11 May, 20262259.15-59.809.76%-
Fri 08 May, 20262259.15-33.55-2.08%-
Thu 07 May, 20262259.15-28.057.92%-
Wed 06 May, 20262259.15-33.9014.75%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261259.000%63.8024.05%24.5
Fri 15 May, 20261129.850%61.9516.18%19.75
Thu 14 May, 20261129.850%60.2543.16%17
Wed 13 May, 20261129.85-98.65187.88%11.88
Tue 12 May, 20262306.00-105.1510%-
Mon 11 May, 20262306.00-52.10150%-
Fri 08 May, 20262306.00-32.700%-
Thu 07 May, 20262306.00-26.05-47.83%-
Wed 06 May, 20262306.00-31.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261239.300%58.4036.5%83.11
Fri 15 May, 20261239.300%55.80103.72%60.89
Thu 14 May, 20261239.3012.5%54.35118.7%29.89
Wed 13 May, 20261185.50-92.10-20.13%15.38
Tue 12 May, 20262353.05-97.10148.39%-
Mon 11 May, 20262353.05-51.30-56.03%-
Fri 08 May, 20262353.05-29.30220.45%-
Thu 07 May, 20262353.05-26.25-6.38%-
Wed 06 May, 20262353.05-29.15-24.19%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261367.850%54.10-9.5%31.29
Fri 15 May, 20261367.850%52.10250.72%34.57
Thu 14 May, 20261367.8516.67%49.5535.29%9.86
Wed 13 May, 20261224.85-83.75131.82%8.5
Tue 12 May, 20262400.30-89.3522.22%-
Mon 11 May, 20262400.30-39.000%-
Fri 08 May, 20262400.30-26.3020%-
Thu 07 May, 20262400.30-27.10-44.44%-
Wed 06 May, 20262400.30-30.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261264.450%49.6568.93%285.5
Fri 15 May, 20261264.450%48.1063.68%169
Thu 14 May, 20261264.450%47.4026.3%103.25
Wed 13 May, 20261264.45-79.4022.47%81.75
Tue 12 May, 20262447.75-79.8514.1%-
Mon 11 May, 20262447.75-44.1521.88%-
Fri 08 May, 20262447.75-24.7536.17%-
Thu 07 May, 20262447.75-20.75291.67%-
Wed 06 May, 20262447.75-26.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261311.250%46.85241.53%67.17
Fri 15 May, 20261311.250%44.7531.11%19.67
Thu 14 May, 20261311.250%46.301.12%15
Wed 13 May, 20261311.25-73.20-2.2%14.83
Tue 12 May, 20262495.35-74.1046.77%-
Mon 11 May, 20262495.35-35.905.08%-
Fri 08 May, 20262495.35-23.450%-
Thu 07 May, 20262495.35-19.75136%-
Wed 06 May, 20262495.35-25.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262543.10-43.5053.74%-
Fri 15 May, 20262543.10-40.9060.42%-
Thu 14 May, 20262543.10-39.9538.05%-
Wed 13 May, 20262543.10-69.05-1.91%-
Tue 12 May, 20262543.10-71.6053.68%-
Mon 11 May, 20262543.10-38.85130.51%-
Fri 08 May, 20262543.10-21.7537.21%-
Thu 07 May, 20262543.10-18.6572%-
Wed 06 May, 20262543.10-24.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262591.00-40.90123.64%-
Fri 15 May, 20262591.00-39.2510%-
Thu 14 May, 20262591.00-38.25-15.25%-
Wed 13 May, 20262591.00-63.0573.53%-
Tue 12 May, 20262591.00-63.3588.89%-
Mon 11 May, 20262591.00-36.30-5.26%-
Fri 08 May, 20262591.00-21.6535.71%-
Thu 07 May, 20262591.00-20.10-22.22%-
Wed 06 May, 20262591.00-22.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262639.10-37.2069.91%-
Fri 15 May, 20262639.10-34.1022.16%-
Thu 14 May, 20262639.10-36.1541.22%-
Wed 13 May, 20262639.10-60.1552.33%-
Tue 12 May, 20262639.10-60.2517.81%-
Mon 11 May, 20262639.10-31.7014.06%-
Fri 08 May, 20262639.10-19.25-1.54%-
Thu 07 May, 20262639.10-17.4514.04%-
Wed 06 May, 20262639.10-21.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262687.25-34.3588.33%-
Fri 15 May, 20262687.25-27.05-3.23%-
Thu 14 May, 20262687.25-35.00-6.06%-
Wed 13 May, 20262687.25-54.5057.14%-
Tue 12 May, 20262687.25-55.052.44%-
Mon 11 May, 20262687.25-23.95-16.33%-
Fri 08 May, 20262687.25-19.45-2%-
Thu 07 May, 20262687.25-17.1056.25%-
Wed 06 May, 20262687.25-28.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261722.850%31.4549.61%962.75
Fri 15 May, 20261684.1033.33%29.3054.87%643.5
Thu 14 May, 20261761.9550%31.5522.12%554
Wed 13 May, 20261588.10100%51.0530.74%680.5
Tue 12 May, 20261566.00-51.109.12%1041
Mon 11 May, 20262735.60-28.5025.03%-
Fri 08 May, 20262735.60-16.657.46%-
Thu 07 May, 20262735.60-15.457.41%-
Wed 06 May, 20262735.60-18.5547.22%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262784.00-30.5018.18%-
Fri 15 May, 20262784.00-27.3517.02%-
Thu 14 May, 20262784.00-29.9567.86%-
Wed 13 May, 20262784.00-49.9547.37%-
Tue 12 May, 20262784.00-47.150%-
Mon 11 May, 20262784.00-21.3018.75%-
Fri 08 May, 20262784.00-18.4560%-
Thu 07 May, 20262784.00-15.90-28.57%-
Wed 06 May, 20262784.00-18.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262832.55-26.4078.81%-
Fri 15 May, 20262832.55-24.804.86%-
Thu 14 May, 20262832.55-26.90-6.49%-
Wed 13 May, 20262832.55-44.80-12%-
Tue 12 May, 20262832.55-41.902.94%-
Mon 11 May, 20262832.55-23.80117.95%-
Fri 08 May, 20262832.55-15.30100%-
Thu 07 May, 20262832.55-15.0030%-
Wed 06 May, 20262832.55-17.90900%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262881.20-25.606.58%-
Fri 15 May, 20262881.20-23.9024.59%-
Thu 14 May, 20262881.20-22.50117.86%-
Wed 13 May, 20262881.20-41.7527.27%-
Tue 12 May, 20262881.20-39.20-26.67%-
Mon 11 May, 20262881.20-23.80-6.25%-
Fri 08 May, 20262881.20-13.503.23%-
Thu 07 May, 20262881.20-14.40-13.89%-
Wed 06 May, 20262881.20-14.7544%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262929.90-23.4513.17%-
Fri 15 May, 20262929.90-21.90166.09%-
Thu 14 May, 20262929.90-23.05100%-
Wed 13 May, 20262929.90-39.8540.32%-
Tue 12 May, 20262929.90-38.55195.24%-
Mon 11 May, 20262929.90-22.7031.25%-
Fri 08 May, 20262929.90-13.2533.33%-
Thu 07 May, 20262929.90-13.45-42.86%-
Wed 06 May, 20262929.90-16.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262978.70-21.9039.58%-
Fri 15 May, 20262978.70-20.0514.29%-
Thu 14 May, 20262978.70-21.305%-
Wed 13 May, 20262978.70-33.80-2.44%-
Tue 12 May, 20262978.70-36.60-40.58%-
Mon 11 May, 20262978.70-21.50-12.66%-
Fri 08 May, 20262978.70-13.60-1.25%-
Thu 07 May, 20262978.70-11.5021.21%-
Wed 06 May, 20262978.70-15.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263027.60-21.45708.13%-
Fri 15 May, 20263027.60-19.1063.27%-
Thu 14 May, 20263027.60-19.20-2%-
Wed 13 May, 20263027.60-34.4536.99%-
Tue 12 May, 20263027.60-32.40160.71%-
Mon 11 May, 20263027.60-20.1027.27%-
Fri 08 May, 20263027.60-12.850%-
Thu 07 May, 20263027.60-12.85-29.03%-
Wed 06 May, 20263027.60-14.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263076.55-19.2019.23%-
Fri 15 May, 20263076.55-17.3513.04%-
Thu 14 May, 20263076.55-17.50-17.86%-
Wed 13 May, 20263076.55-32.00-6.67%-
Tue 12 May, 20263076.55-30.00275%-
Mon 11 May, 20263076.55-19.15-20%-
Fri 08 May, 20263076.55-12.100%-
Thu 07 May, 20263076.55-12.10-37.5%-
Wed 06 May, 20263076.55-18.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263125.60-18.4589.9%-
Fri 15 May, 20263125.60-16.40110.64%-
Thu 14 May, 20263125.60-17.206.82%-
Wed 13 May, 20263125.60-30.200%-
Tue 12 May, 20263125.60-28.4562.96%-
Mon 11 May, 20263125.60-17.8028.57%-
Fri 08 May, 20263125.60-11.9516.67%-
Thu 07 May, 20263125.60-12.30-25%-
Wed 06 May, 20263125.60-14.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263174.70-17.25-7.79%-
Fri 15 May, 20263174.70-15.251.32%-
Thu 14 May, 20263174.70-16.7522.58%-
Wed 13 May, 20263174.70-28.2077.14%-
Tue 12 May, 20263174.70-25.50105.88%-
Mon 11 May, 20263174.70-16.306.25%-
Fri 08 May, 20263174.70-11.300%-
Thu 07 May, 20263174.70-11.30-20%-
Wed 06 May, 20263174.70-13.051900%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263223.85-15.7521.9%-
Fri 15 May, 20263223.85-13.8058.84%-
Thu 14 May, 20263223.85-15.5019.36%-
Wed 13 May, 20263223.85-26.1564.98%-
Tue 12 May, 20263223.85-24.90-9.2%-
Mon 11 May, 20263223.85-17.5012.11%-
Fri 08 May, 20263223.85-10.05-5.71%-
Thu 07 May, 20263223.85-9.3545.54%-
Wed 06 May, 20263223.85-11.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263273.05-15.5095.92%-
Fri 15 May, 20263273.05-13.10-2%-
Thu 14 May, 20263273.05-17.354.17%-
Wed 13 May, 20263273.05-23.35-5.88%-
Tue 12 May, 20263273.05-22.9564.52%-
Mon 11 May, 20263273.05-12.453.33%-
Fri 08 May, 20263273.05-11.003.45%-
Thu 07 May, 20263273.05-11.050%-
Wed 06 May, 20263273.05-16.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263322.25-14.6525.07%-
Fri 15 May, 20263322.25-12.351.92%-
Thu 14 May, 20263322.25-13.00-7.14%-
Wed 13 May, 20263322.25-22.4012.64%-
Tue 12 May, 20263322.25-21.304.82%-
Mon 11 May, 20263322.25-14.0550.91%-
Fri 08 May, 20263322.25-8.4513.4%-
Thu 07 May, 20263322.25-8.803.74%-
Wed 06 May, 20263322.25-10.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263371.55-15.60222.22%-
Fri 15 May, 20263371.55-11.7538.46%-
Thu 14 May, 20263371.55-15.75-23.53%-
Wed 13 May, 20263371.55-20.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263420.90-12.4545.35%-
Fri 15 May, 20263420.90-10.50127.97%-
Thu 14 May, 20263420.90-12.45122.64%-
Wed 13 May, 20263420.90-20.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263470.25-12.6516.28%-
Fri 15 May, 20263470.25-10.00258.33%-
Thu 14 May, 20263470.25-14.40-7.69%-
Wed 13 May, 20263470.25-18.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263519.65-12.15-1.52%-
Fri 15 May, 20263519.65-9.5571.43%-
Thu 14 May, 20263519.65-10.35450%-
Wed 13 May, 20263519.65-17.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263569.10-12.2042.86%-
Fri 15 May, 20263569.10-9.7061.54%-
Thu 14 May, 20263569.10-12.85-7.14%-
Wed 13 May, 20263569.10-17.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20263618.55-11.35286.65%-
Fri 15 May, 20263618.55-9.45124.78%-
Thu 14 May, 20263618.55-10.3594.92%-
Wed 13 May, 20263618.55-17.05--

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