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 Mar, 2026. View: 13 Jan, 2026 20 Jan, 2026 27 Jan, 2026 03 Feb, 2026 10 Feb, 2026 17 Feb, 2026 24 Feb, 2026 02 Mar, 2026 10 Mar, 2026 17 Mar, 2026 24 Mar, 2026 30 Mar, 2026 28 Apr, 2026

NIFTY SPOT Price: 25819.35 as on 18 Feb, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 25947.08
Target up: 25915.15
Target up: 25883.22
Target down: 25764.18
Target down: 25732.25
Target down: 25700.32
Target down: 25581.28

Date Close Open High Low Volume
18 Wed Feb 202625819.3525752.6525828.0525645.152147.48 M
17 Tue Feb 202625725.4025637.9525764.4025570.302147.48 M
16 Mon Feb 202625682.7525423.6025697.0025372.702147.48 M
13 Fri Feb 202625471.1025571.1525630.3525444.302147.48 M
12 Thu Feb 202625807.2025906.7025906.7025752.402147.48 M
11 Wed Feb 202625953.8525997.4526009.4025899.802147.48 M
10 Tue Feb 202625935.1525922.6525989.4525870.452147.48 M
09 Mon Feb 202625867.3025888.7025922.2525780.902147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 26000 26500 25800 These will serve as resistance

Maximum PUT writing has been for strikes: 25500 25000 25700 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 23550 23400 24850 24450

Put to Call Ratio (PCR) has decreased for strikes: 24650 23450 26000 25900

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
Wed 18 Feb, 2026201.6573.48%185.85157.63%0.59
Tue 17 Feb, 2026177.7024.62%249.1563.31%0.39
Mon 16 Feb, 2026183.559.11%278.4516.67%0.3
Fri 13 Feb, 2026129.2532.89%395.40-18.62%0.28
Thu 12 Feb, 2026255.10302.96%199.20-16.44%0.46
Wed 11 Feb, 2026341.60150.62%158.0514.5%2.22
Tue 10 Feb, 2026345.20-50.61%172.1593.6%4.85
Mon 09 Feb, 2026317.4592.94%216.00331.91%1.24
Fri 06 Feb, 2026233.4511.84%320.6011.9%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026175.1579.35%209.0046.3%0.58
Tue 17 Feb, 2026154.2043.45%275.50111.15%0.71
Mon 16 Feb, 2026160.6027.03%306.7552.93%0.48
Fri 13 Feb, 2026113.8535.42%440.15-21.69%0.4
Thu 12 Feb, 2026226.0080.83%224.2510.12%0.69
Wed 11 Feb, 2026306.6024.34%174.5033.44%1.13
Tue 10 Feb, 2026310.0520.56%187.8048.48%1.05
Mon 09 Feb, 2026287.4020.43%236.1582.55%0.86
Fri 06 Feb, 2026209.559.76%337.85312.28%0.56
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026150.2040.57%235.1093.35%0.41
Tue 17 Feb, 2026134.2016.83%304.709.84%0.3
Mon 16 Feb, 2026141.4028.28%333.7552.91%0.32
Fri 13 Feb, 2026100.4514.24%479.25-22.85%0.26
Thu 12 Feb, 2026200.2061.37%246.15-21.7%0.39
Wed 11 Feb, 2026277.5560.46%193.75154.48%0.81
Tue 10 Feb, 2026284.1021.76%208.70106.15%0.51
Mon 09 Feb, 2026259.906.4%259.40150%0.3
Fri 06 Feb, 2026188.45-7.73%365.55-7.14%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026128.9566.45%262.0033.67%0.36
Tue 17 Feb, 2026115.8022.76%336.5536.5%0.45
Mon 16 Feb, 2026123.703.09%367.50-20.97%0.41
Fri 13 Feb, 202688.5086.12%517.9547.97%0.53
Thu 12 Feb, 2026176.50119.75%274.1035.74%0.67
Wed 11 Feb, 2026246.559.57%213.1046.58%1.08
Tue 10 Feb, 2026254.558.52%230.1078.11%0.81
Mon 09 Feb, 2026234.2518.5%284.50259.91%0.49
Fri 06 Feb, 2026169.35-0.83%396.8537.66%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026109.10110.32%292.60187.2%0.21
Tue 17 Feb, 202698.6092.81%365.3558.23%0.16
Mon 16 Feb, 2026107.60-1.18%498.105.33%0.19
Fri 13 Feb, 202678.3528.27%552.70-25%0.18
Thu 12 Feb, 2026157.40-9.86%302.60-23.08%0.3
Wed 11 Feb, 2026220.70-13.92%236.7052.94%0.36
Tue 10 Feb, 2026227.55-1.85%254.3573.47%0.2
Mon 09 Feb, 2026209.80-2.48%302.50276.92%0.11
Fri 06 Feb, 2026152.10-2.85%433.451200%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202692.1522.78%327.1030.33%0.22
Tue 17 Feb, 202684.8089.61%403.9043.07%0.21
Mon 16 Feb, 202693.408.48%438.9023.09%0.28
Fri 13 Feb, 202668.9546.97%595.00-22.07%0.24
Thu 12 Feb, 2026136.7032.44%331.00-6.99%0.46
Wed 11 Feb, 2026195.0549.71%256.6546.17%0.66
Tue 10 Feb, 2026202.4014.57%283.1065.49%0.67
Mon 09 Feb, 2026187.1020.51%336.55195.83%0.46
Fri 06 Feb, 2026134.607.42%497.2018.52%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202677.15280.56%356.8544.16%0.04
Tue 17 Feb, 202671.5544.7%444.50-1.28%0.1
Mon 16 Feb, 202681.205.92%470.0544.44%0.15
Fri 13 Feb, 202660.6537.64%634.55-19.4%0.11
Thu 12 Feb, 2026122.6598.88%373.95-11.84%0.19
Wed 11 Feb, 2026172.7570.48%288.1094.87%0.42
Tue 10 Feb, 2026176.3525%299.00160%0.37
Mon 09 Feb, 2026169.2018.31%360.30-11.76%0.18
Fri 06 Feb, 2026120.75-21.11%514.90-15%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202664.1060.37%395.15104.38%0.22
Tue 17 Feb, 202660.200.1%482.206.47%0.18
Mon 16 Feb, 202670.4022.81%512.406.4%0.16
Fri 13 Feb, 202653.759.71%677.759.65%0.19
Thu 12 Feb, 2026105.4052.13%398.20-5.79%0.19
Wed 11 Feb, 2026152.108.36%316.8535.65%0.31
Tue 10 Feb, 2026161.95119.83%336.5063.97%0.25
Mon 09 Feb, 2026149.7566.06%396.35806.67%0.33
Fri 06 Feb, 2026108.10-0.4%532.30-6.25%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202653.4048.78%434.7045.83%0.02
Tue 17 Feb, 202650.7024.84%532.500%0.02
Mon 16 Feb, 202660.8036.76%642.9084.62%0.03
Fri 13 Feb, 202646.808.71%687.00-27.78%0.02
Thu 12 Feb, 202690.8068.69%430.00-21.74%0.03
Wed 11 Feb, 2026132.7044.91%348.5535.29%0.07
Tue 10 Feb, 2026136.75-1.82%371.1570%0.08
Mon 09 Feb, 2026134.002.33%423.50233.33%0.05
Fri 06 Feb, 202695.80-12.24%578.850%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202644.1039.15%480.305.6%0.06
Tue 17 Feb, 202642.6540.34%564.700.81%0.08
Mon 16 Feb, 202652.8536.2%596.35-24.54%0.12
Fri 13 Feb, 202642.1039.44%773.70-29.77%0.21
Thu 12 Feb, 202678.9037.83%471.5057.4%0.42
Wed 11 Feb, 2026115.1514.29%380.5533.53%0.37
Tue 10 Feb, 2026121.9012%388.9559.05%0.31
Mon 09 Feb, 2026116.2515.15%453.65500%0.22
Fri 06 Feb, 202685.1056.25%637.30-7.89%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202636.7080.71%521.2515.38%0.02
Tue 17 Feb, 202635.8568.38%598.9052.94%0.03
Mon 16 Feb, 202645.6032.2%644.1088.89%0.04
Fri 13 Feb, 202637.5551.93%780.00-35.71%0.03
Thu 12 Feb, 202668.9517.68%536.55-39.13%0.06
Wed 11 Feb, 2026100.3023.75%414.45109.09%0.12
Tue 10 Feb, 2026107.85-3.61%490.200%0.07
Mon 09 Feb, 2026103.650.61%490.20-15.38%0.07
Fri 06 Feb, 202674.3544.74%740.45-23.53%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202630.2020.07%560.50-4.64%0.06
Tue 17 Feb, 202630.40122.72%649.5537.1%0.07
Mon 16 Feb, 202639.4077.22%682.60-6.6%0.11
Fri 13 Feb, 202633.0528.07%851.75-21.91%0.22
Thu 12 Feb, 202659.5022.47%556.70-3.48%0.36
Wed 11 Feb, 202686.7516.34%446.8086.98%0.45
Tue 10 Feb, 202693.3099.74%470.551553.85%0.28
Mon 09 Feb, 202691.5035.34%561.10160%0.03
Fri 06 Feb, 202666.75-8.71%690.10400%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202625.1047.47%608.000%0.01
Tue 17 Feb, 202625.50132.5%697.3525%0.01
Mon 16 Feb, 202634.3031.46%728.00-20%0.01
Fri 13 Feb, 202629.80-14.8%763.10-54.55%0.02
Thu 12 Feb, 202651.8543.68%599.15-15.38%0.04
Wed 11 Feb, 202675.2010.83%481.6018.18%0.07
Tue 10 Feb, 202679.907.53%587.850%0.07
Mon 09 Feb, 202676.556.57%587.850%0.08
Fri 06 Feb, 202660.255.38%831.05-15.38%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202621.2059.5%654.6022.48%0.03
Tue 17 Feb, 202621.7058.45%740.35-26.1%0.03
Mon 16 Feb, 202630.1020.96%774.75-2.32%0.07
Fri 13 Feb, 202627.20-32.69%959.00-17.49%0.09
Thu 12 Feb, 202645.6532.58%636.4033.09%0.07
Wed 11 Feb, 202665.8586.14%529.25759.38%0.07
Tue 10 Feb, 202671.4548.9%540.10190.91%0.02
Mon 09 Feb, 202671.254.93%626.0083.33%0.01
Fri 06 Feb, 202654.1023.15%774.3550%0
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202617.8590.84%709.500%0
Tue 17 Feb, 202618.4528.85%809.150%0
Mon 16 Feb, 202626.9539.27%828.20-0
Fri 13 Feb, 202624.85-20.65%982.550%-
Thu 12 Feb, 202639.4539.39%657.75-75%0.01
Wed 11 Feb, 202655.5018.56%538.65-0.04
Tue 10 Feb, 202661.806.37%1244.80--
Mon 09 Feb, 202662.106.08%1244.80--
Fri 06 Feb, 202647.2011.28%1244.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202615.0042.46%770.0016.67%0.01
Tue 17 Feb, 202615.7043.13%856.55700%0.01
Mon 16 Feb, 202623.9013.61%1065.00200%0
Fri 13 Feb, 202622.80-12.3%1007.00-50%0
Thu 12 Feb, 202633.4599.28%717.65-33.33%0
Wed 11 Feb, 202647.3518.45%604.75-0
Tue 10 Feb, 202652.3020.31%1286.55--
Mon 09 Feb, 202654.00214.05%1286.55--
Fri 06 Feb, 202641.303.93%1286.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202613.20129.9%797.60--
Tue 17 Feb, 202613.8053.96%888.350%-
Mon 16 Feb, 202622.35296.08%919.050%0
Fri 13 Feb, 202620.5045.71%1079.350%0.02
Thu 12 Feb, 2026194.250%766.300%0.03
Wed 11 Feb, 2026194.250%636.35-0.03
Tue 10 Feb, 2026194.250%1328.80--
Mon 09 Feb, 2026194.250%1328.80--
Fri 06 Feb, 2026194.250%1328.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202611.35-0.95%856.300%0
Tue 17 Feb, 202611.60113.67%930.15-50%0
Mon 16 Feb, 202619.2018.03%964.40100%0
Fri 13 Feb, 202619.6547.8%1127.550%0
Thu 12 Feb, 202625.858.49%812.450%0
Wed 11 Feb, 202634.9570.98%693.25-0
Tue 10 Feb, 202639.0023.18%1371.50--
Mon 09 Feb, 202642.3041.5%1371.50--
Fri 06 Feb, 202633.8529.74%1371.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202610.1564.58%885.500%0
Tue 17 Feb, 202610.6028.96%982.500%0
Mon 16 Feb, 202617.30-8.72%1012.85100%0.01
Fri 13 Feb, 202617.9019.16%1153.750%0
Thu 12 Feb, 202622.7050.24%881.90-50%0
Wed 11 Feb, 202629.9595.24%740.30-0.01
Tue 10 Feb, 202634.251.94%1414.65--
Mon 09 Feb, 202637.5071.67%1414.65--
Fri 06 Feb, 202629.75-51.61%1414.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20268.7549.21%960.15200%0
Tue 17 Feb, 20269.3048.41%1034.150%0
Mon 16 Feb, 202616.1029%1062.850%0
Fri 13 Feb, 202616.9549.27%1222.450%0
Thu 12 Feb, 202619.8530.73%928.550%0
Wed 11 Feb, 202626.2028.29%786.10-0
Tue 10 Feb, 202630.3031.29%1458.20--
Mon 09 Feb, 202632.7577.2%1458.20--
Fri 06 Feb, 202626.404.89%1458.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20268.0015.44%1004.850%0
Tue 17 Feb, 20268.5536.07%1083.20-50%0
Mon 16 Feb, 202614.3034.36%1109.35100%0.01
Fri 13 Feb, 202615.0018.12%1271.250%0.01
Thu 12 Feb, 202618.85-6.12%957.950%0.01
Wed 11 Feb, 202623.409.7%832.65-0.01
Tue 10 Feb, 202626.15-5.63%1502.15--
Mon 09 Feb, 202629.50105.8%1502.15--
Fri 06 Feb, 202623.8011.29%1502.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20267.05116.53%1052.65300%0
Tue 17 Feb, 20267.7514.26%1134.15-50%0
Mon 16 Feb, 202613.65-8.79%1158.30100%0
Fri 13 Feb, 202614.3518.79%1333.40-50%0
Thu 12 Feb, 202616.4558.61%1002.40100%0
Wed 11 Feb, 202619.4597.39%866.80-0
Tue 10 Feb, 202623.50-5.56%1546.50--
Mon 09 Feb, 202627.0080%1546.50--
Fri 06 Feb, 202621.259.76%1546.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20266.1081.48%1085.000%0.01
Tue 17 Feb, 20266.8528.57%1176.4050%0.01
Mon 16 Feb, 202611.80-9.57%1288.700%0.01
Fri 13 Feb, 202612.8510.58%1358.900%0.01
Thu 12 Feb, 202614.551.61%1059.50-66.67%0.01
Wed 11 Feb, 202617.5531.91%931.35-25%0.03
Tue 10 Feb, 202621.955.22%1124.500%0.06
Mon 09 Feb, 202623.85139.29%1124.500%0.06
Fri 06 Feb, 202619.55-6.67%1124.500%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20265.8016.79%1151.65590.91%0.01
Tue 17 Feb, 20266.5056.38%1225.4557.14%0
Mon 16 Feb, 202610.7017.47%1257.6075%0
Fri 13 Feb, 202612.4510.19%1419.20100%0
Thu 12 Feb, 202613.857.88%1123.80100%0
Wed 11 Feb, 202616.0011.09%972.00-0
Tue 10 Feb, 202619.158.3%1636.25--
Mon 09 Feb, 202621.8054.19%1636.25--
Fri 06 Feb, 202619.357.17%1636.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20265.7079.66%1200.850%0
Tue 17 Feb, 20265.7036.42%1275.35-50%0
Mon 16 Feb, 20269.9025.36%1304.45100%0.01
Fri 13 Feb, 202612.0011.29%1473.200%0.01
Thu 12 Feb, 202613.3010.71%1149.60-0.01
Wed 11 Feb, 202614.25-20%1014.60--
Tue 10 Feb, 202617.4515.7%1308.25--
Mon 09 Feb, 202619.40112.28%1308.25--
Fri 06 Feb, 202616.151.79%1308.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20264.70192.06%1246.25-0
Tue 17 Feb, 20265.2063.67%1321.400%-
Mon 16 Feb, 20268.4519.52%1344.550%0
Fri 13 Feb, 202610.30-26.18%1525.200%0
Thu 12 Feb, 202611.8533.33%1200.45-0
Wed 11 Feb, 202613.250%1065.35--
Tue 10 Feb, 202614.606.69%1727.25--
Mon 09 Feb, 202617.1028.49%1727.25--
Fri 06 Feb, 202616.0072.22%1727.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20264.60-10.22%1282.100%0.02
Tue 17 Feb, 20264.9022.32%1376.35100%0.01
Mon 16 Feb, 20268.009.8%1613.450%0.01
Fri 13 Feb, 202610.15-2.86%1535.95-0.01
Thu 12 Feb, 202610.85-9.48%1276.35--
Wed 11 Feb, 202612.2524.73%1123.100%-
Tue 10 Feb, 202613.70-6.06%2027.850%0.01
Mon 09 Feb, 202616.60-1.98%2027.850%0.01
Fri 06 Feb, 202614.95-2.88%2027.850%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20264.1576.79%1345.400%0
Tue 17 Feb, 20264.6593.53%1422.350%0
Mon 16 Feb, 20267.0033.91%1442.200%0
Fri 13 Feb, 20269.607.73%1629.650%0
Thu 12 Feb, 20269.458.38%1297.500%0
Wed 11 Feb, 202611.2570.44%1164.50-0
Tue 10 Feb, 202612.501.5%1819.45--
Mon 09 Feb, 202615.0068.07%1819.45--
Fri 06 Feb, 202615.7556.58%1819.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20263.8075.79%1395.600%0.01
Tue 17 Feb, 20263.50239.29%1468.550%0.01
Mon 16 Feb, 20265.75-1500.200%0.04
Fri 13 Feb, 202633.90-1678.700%-
Thu 12 Feb, 202633.90-1365.35--
Wed 11 Feb, 202633.90-1212.00--
Tue 10 Feb, 202633.90-1865.90--
Mon 09 Feb, 202633.90-1865.90--
Fri 06 Feb, 202633.90-1865.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20263.157.25%1434.40100%0
Tue 17 Feb, 20263.501183.54%1412.050%0
Mon 16 Feb, 20265.6544.64%1412.050%0
Fri 13 Feb, 20267.801.2%1412.050%0.01
Thu 12 Feb, 20267.9021.17%1412.050%0.01
Wed 11 Feb, 20268.65120.97%1267.55-0.01
Tue 10 Feb, 202610.0512.73%1912.65--
Mon 09 Feb, 202612.4517.02%1912.65--
Fri 06 Feb, 202612.7011.9%1912.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20263.20160%1479.000%0.01
Tue 17 Feb, 20263.6525%1567.200%0.02
Mon 16 Feb, 20265.9016.13%1595.70-0.03
Fri 13 Feb, 20266.2514.81%1772.65--
Thu 12 Feb, 20267.800%1453.20--
Wed 11 Feb, 20267.8022.73%1316.10--
Tue 10 Feb, 20269.9583.33%1959.60--
Mon 09 Feb, 202610.8033.33%1959.60--
Fri 06 Feb, 202612.2512.5%1959.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262.7515.83%1529.750%0
Tue 17 Feb, 20263.25208.13%1619.700%0
Mon 16 Feb, 20264.70-19.08%1651.85-0.01
Fri 13 Feb, 20266.755.56%1817.00--
Thu 12 Feb, 20267.40-9.43%1501.30--
Wed 11 Feb, 20267.2051.43%1364.55--
Tue 10 Feb, 20268.5036.36%2006.75--
Mon 09 Feb, 202610.05156.67%2006.75--
Fri 06 Feb, 202610.60-6.25%2006.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262.70158.14%1573.950%0.01
Tue 17 Feb, 20263.2072%1665.600%0.02
Mon 16 Feb, 20265.508.7%1688.750%0.04
Fri 13 Feb, 20267.55-25.81%1869.85-0.04
Thu 12 Feb, 20266.70-26.19%1550.70--
Wed 11 Feb, 20267.3090.91%1417.80--
Tue 10 Feb, 20267.8037.5%2054.10--
Mon 09 Feb, 202610.0077.78%2054.10--
Fri 06 Feb, 202612.0050%2054.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262.50-4.95%1621.500%0
Tue 17 Feb, 20263.20294.52%1720.100%0
Mon 16 Feb, 20264.658.62%1742.90200%0
Fri 13 Feb, 20265.85-0.34%1916.950%0
Thu 12 Feb, 20266.051.75%1605.750%0
Wed 11 Feb, 20266.409.58%1467.05-0
Tue 10 Feb, 20266.9010.59%2101.60--
Mon 09 Feb, 20268.40212.58%2101.60--
Fri 06 Feb, 202610.5515.71%2101.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262.3035.44%1686.000%0
Tue 17 Feb, 20262.85267.44%1765.450%0.01
Mon 16 Feb, 20264.9586.96%1992.150%0.02
Fri 13 Feb, 20266.150%1992.150%0.04
Thu 12 Feb, 20266.40283.33%1651.90-0.04
Wed 11 Feb, 20266.30-1512.70--
Tue 10 Feb, 202619.35-2149.35--
Mon 09 Feb, 202619.35-2149.35--
Fri 06 Feb, 202619.35-2149.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262.20186.17%1732.450%0
Tue 17 Feb, 20262.60406%1818.35100%0.01
Mon 16 Feb, 20264.25257.14%1847.300%0.02
Fri 13 Feb, 20265.80-2023.850%0.07
Thu 12 Feb, 202617.55-1692.50--
Wed 11 Feb, 202617.55-1565.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262.1021.25%1781.500%0
Tue 17 Feb, 20262.40306.78%1864.800%0
Mon 16 Feb, 20264.05103.45%2079.600%0.02
Fri 13 Feb, 20266.0016%2079.600%0.03
Thu 12 Feb, 20266.25-1743.20-0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262.0043.19%1838.25100%0
Tue 17 Feb, 20262.50500.42%1914.350%0
Mon 16 Feb, 20263.5028.96%2129.800%0
Fri 13 Feb, 20266.002950%2129.800%0.01
Thu 12 Feb, 20266.00-1668.500%0.17

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
Wed 18 Feb, 2026231.05132.77%165.40154.19%0.85
Tue 17 Feb, 2026202.2524.89%224.9598.32%0.78
Mon 16 Feb, 2026206.85-12.69%253.2017.63%0.49
Fri 13 Feb, 2026145.95169.07%383.65-22.11%0.36
Thu 12 Feb, 2026281.0083.82%180.1082.58%1.26
Wed 11 Feb, 2026372.8045.97%140.8040.16%1.27
Tue 10 Feb, 2026373.00-6.37%156.0530.91%1.32
Mon 09 Feb, 2026346.006.23%197.1059.94%0.94
Fri 06 Feb, 2026255.5526.58%287.30248.51%0.63
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026261.0595.42%146.05127.09%1.32
Tue 17 Feb, 2026229.00187.41%201.70285.81%1.14
Mon 16 Feb, 2026233.1051.39%227.8068.26%0.85
Fri 13 Feb, 2026164.05113.24%366.5038.52%0.76
Thu 12 Feb, 2026312.3055.32%161.7018.98%1.17
Wed 11 Feb, 2026405.95-2.76%127.705.88%1.53
Tue 10 Feb, 2026411.00-12.65%139.3028.3%1.41
Mon 09 Feb, 2026379.60-24.2%175.70269.77%0.96
Fri 06 Feb, 2026284.3036.02%262.65-29.51%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026294.8022.41%129.95121.76%1.84
Tue 17 Feb, 2026259.4594.62%181.90125.38%1.02
Mon 16 Feb, 2026261.3515.73%207.8556.6%0.88
Fri 13 Feb, 2026183.85139.44%312.90-18.41%0.65
Thu 12 Feb, 2026346.0053%145.0541.71%1.9
Wed 11 Feb, 2026446.4048.14%114.3041.22%2.05
Tue 10 Feb, 2026443.05-12.97%127.2018.99%2.15
Mon 09 Feb, 2026410.45-23.91%163.9555.28%1.58
Fri 06 Feb, 2026311.003.13%243.0067.49%0.77
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026329.05-6.98%115.5062.07%2.39
Tue 17 Feb, 2026289.3060.15%162.30151.68%1.37
Mon 16 Feb, 2026292.5538.21%188.3015.79%0.87
Fri 13 Feb, 2026206.50221.57%286.80212.8%1.04
Thu 12 Feb, 2026387.40-1.92%131.25-27.75%1.07
Wed 11 Feb, 2026483.20-0.64%103.9019.47%1.46
Tue 10 Feb, 2026479.95-5.99%114.6036.69%1.21
Mon 09 Feb, 2026441.55-24.43%147.9541.84%0.83
Fri 06 Feb, 2026338.90250.79%219.75133.33%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026366.95-6.87%102.4058.43%3.23
Tue 17 Feb, 2026323.1020.72%146.6044.58%1.9
Mon 16 Feb, 2026323.907.42%171.00141%1.59
Fri 13 Feb, 2026232.60181.23%262.9523.81%0.71
Thu 12 Feb, 2026416.3047.81%116.1538.07%1.61
Wed 11 Feb, 2026523.5088.97%92.4048.5%1.72
Tue 10 Feb, 2026523.30-20.33%102.1527.51%2.19
Mon 09 Feb, 2026483.85-26.32%135.0051.37%1.37
Fri 06 Feb, 2026370.00-3.7%201.65191.15%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026405.75-1.98%90.9528.11%2.62
Tue 17 Feb, 2026359.5082.16%131.65125.14%2
Mon 16 Feb, 2026357.20-22.49%154.65225.72%1.62
Fri 13 Feb, 2026255.201225.93%245.50-36.55%0.39
Thu 12 Feb, 2026443.5542.11%104.9061.11%8.06
Wed 11 Feb, 2026556.350%83.351.5%7.11
Tue 10 Feb, 2026570.0031.03%94.1587.32%7
Mon 09 Feb, 2026522.60-48.21%122.6530.28%4.9
Fri 06 Feb, 2026404.307.69%183.9529.76%1.95
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026444.95-4.5%81.5045.18%3.62
Tue 17 Feb, 2026393.3525.54%117.7039.57%2.38
Mon 16 Feb, 2026392.70-7.61%141.0561.61%2.14
Fri 13 Feb, 2026284.60229.85%220.0091.04%1.23
Thu 12 Feb, 2026491.2580.5%93.8517.92%2.12
Wed 11 Feb, 2026602.8527.1%75.653.87%3.24
Tue 10 Feb, 2026596.853.03%84.9054.59%3.96
Mon 09 Feb, 2026560.30-3.75%113.0514.45%2.64
Fri 06 Feb, 2026433.050.42%170.4035.28%2.22
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026486.25-12.62%72.0073.49%6.16
Tue 17 Feb, 2026431.6037.33%105.6025.64%3.1
Mon 16 Feb, 2026428.400%127.95248.63%3.39
Fri 13 Feb, 2026316.85597.67%200.9520.16%0.97
Thu 12 Feb, 2026533.0016.22%84.3551.88%5.65
Wed 11 Feb, 2026651.85-2.63%68.2513.48%4.32
Tue 10 Feb, 2026671.250%75.750.71%3.71
Mon 09 Feb, 2026590.45-19.15%104.10-8.5%3.68
Fri 06 Feb, 2026431.1067.86%154.101.32%3.26
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026530.20-19.7%64.7532.74%7.86
Tue 17 Feb, 2026471.7516.57%94.7032.51%4.75
Mon 16 Feb, 2026466.1017.52%117.10157.32%4.18
Fri 13 Feb, 2026346.10188.09%181.9549.36%1.91
Thu 12 Feb, 2026573.1070.59%76.1032.92%3.68
Wed 11 Feb, 2026690.65-0.53%62.10-2.64%4.73
Tue 10 Feb, 2026700.003.3%69.5511%4.83
Mon 09 Feb, 2026636.70-30%95.85104.5%4.49
Fri 06 Feb, 2026504.9527.45%139.6033.78%1.54
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026566.955.77%58.15142.94%10.12
Tue 17 Feb, 2026510.05-19.17%83.8535.24%4.4
Mon 16 Feb, 2026505.15-1.03%105.10110.79%2.63
Fri 13 Feb, 2026381.352.63%162.0537.71%1.24
Thu 12 Feb, 2026675.25-3.55%68.45-30.56%0.92
Wed 11 Feb, 2026739.30-1.99%56.1512%1.28
Tue 10 Feb, 2026730.25-35.37%65.7038.89%1.12
Mon 09 Feb, 2026680.000.32%85.85-4.14%0.52
Fri 06 Feb, 2026543.15-1.9%127.65-15.08%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026615.80-1.32%52.25104.02%9.93
Tue 17 Feb, 2026551.8537.9%76.1535.39%4.8
Mon 16 Feb, 2026546.55-19.22%96.2537.59%4.89
Fri 13 Feb, 2026417.70110.27%147.6010.11%2.87
Thu 12 Feb, 2026658.8552.08%61.95170.61%5.49
Wed 11 Feb, 2026789.550%51.207.05%3.08
Tue 10 Feb, 2026779.700%55.7014.02%2.88
Mon 09 Feb, 2026724.35-9.86%79.20-41.71%2.53
Fri 06 Feb, 2026578.75187.84%117.65127.95%3.91
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026658.956.45%47.5597.11%19.65
Tue 17 Feb, 2026574.106.9%68.3014.04%10.61
Mon 16 Feb, 2026583.900%86.30-25.36%9.95
Fri 13 Feb, 2026435.35176.19%136.15468.38%13.33
Thu 12 Feb, 2026704.20-12.5%55.15-29.17%6.48
Wed 11 Feb, 2026828.85-11.11%48.5547.69%8
Tue 10 Feb, 2026811.05-6.9%52.45-2.99%4.81
Mon 09 Feb, 2026759.30-12.12%71.60-24.72%4.62
Fri 06 Feb, 2026613.35-2.94%107.60-8.25%5.39
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026702.7021.79%42.7512.59%4.7
Tue 17 Feb, 2026635.40-5.19%61.5537.01%5.08
Mon 16 Feb, 2026629.35-1.62%80.3075.01%3.52
Fri 13 Feb, 2026488.05863.93%122.9550%1.98
Thu 12 Feb, 2026736.300.83%49.9572.41%12.7
Wed 11 Feb, 2026868.9512.04%43.1563.75%7.43
Tue 10 Feb, 2026854.35-0.92%47.859.8%5.08
Mon 09 Feb, 2026800.15-2.68%66.605.04%4.59
Fri 06 Feb, 2026655.9049.33%96.8012.53%4.25
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026749.8022.22%39.00209.56%33.86
Tue 17 Feb, 2026684.1058.82%55.6078.27%13.37
Mon 16 Feb, 2026675.303.03%72.9545.68%11.91
Fri 13 Feb, 2026555.556.45%112.951.46%8.42
Thu 12 Feb, 2026796.95-13.89%45.85-16.72%8.84
Wed 11 Feb, 2026921.85-5.26%41.45131.69%9.14
Tue 10 Feb, 2026847.950%43.35-18.39%3.74
Mon 09 Feb, 2026847.95-9.52%61.00-4.92%4.58
Fri 06 Feb, 2026694.05-4.55%89.75-1.61%4.36
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026804.055.69%35.6557.47%25.29
Tue 17 Feb, 2026724.1519.42%49.9516.26%16.98
Mon 16 Feb, 2026717.806.19%67.0560.07%17.44
Fri 13 Feb, 2026566.6567.24%102.5062.61%11.57
Thu 12 Feb, 2026812.001.75%41.8010.22%11.9
Wed 11 Feb, 2026972.755.56%37.7532.35%10.98
Tue 10 Feb, 2026943.50-8.47%40.8014.53%8.76
Mon 09 Feb, 2026906.00-10.61%57.3061.96%7
Fri 06 Feb, 2026746.754.76%81.450.39%3.86
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026833.95-4.88%32.450.69%22.46
Tue 17 Feb, 2026753.65-4.65%45.50109.64%21.22
Mon 16 Feb, 2026650.1016.22%61.40-3.04%9.65
Fri 13 Feb, 2026615.0076.19%96.7019.89%11.57
Thu 12 Feb, 2026864.950%38.6513.69%17
Wed 11 Feb, 20261023.550%36.203.29%14.95
Tue 10 Feb, 2026993.40-4.55%38.5522.09%14.48
Mon 09 Feb, 2026941.50-8.33%53.00-4.23%11.32
Fri 06 Feb, 2026787.65-7.69%73.6066.67%10.83
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026892.957.93%30.0534.31%20.46
Tue 17 Feb, 2026817.15-29.91%41.2540.92%16.44
Mon 16 Feb, 2026808.8540.12%57.0542.04%8.18
Fri 13 Feb, 2026657.80396.04%86.303.27%8.07
Thu 12 Feb, 2026932.50-12.17%36.6512.25%38.74
Wed 11 Feb, 20261062.05-2.54%33.4526.95%30.31
Tue 10 Feb, 20261062.804.42%36.2028.38%23.27
Mon 09 Feb, 20261001.005.61%50.5020.17%18.93
Fri 06 Feb, 2026830.65-3.6%69.109.94%16.64
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026918.60-6.82%27.7549.85%23.83
Tue 17 Feb, 2026882.352.33%37.5582.63%14.82
Mon 16 Feb, 2026838.9534.38%52.306.57%8.3
Fri 13 Feb, 2026704.95-3.03%78.70-22.27%10.47
Thu 12 Feb, 2026955.95-5.71%33.4059.04%13.06
Wed 11 Feb, 20261106.55-5.41%30.8512.92%7.74
Tue 10 Feb, 2026881.850%32.7010.09%6.49
Mon 09 Feb, 2026881.850%46.5011.79%5.89
Fri 06 Feb, 2026881.85-72.59%62.103.72%5.27
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026975.007.87%25.7558.21%9.87
Tue 17 Feb, 2026902.70390%34.0567.93%6.73
Mon 16 Feb, 2026894.00366.67%48.6088.1%19.64
Fri 13 Feb, 2026762.75-6.25%73.1053.25%48.73
Thu 12 Feb, 20261016.60-11.11%31.5012.5%29.81
Wed 11 Feb, 20261160.80-18.18%29.0035.9%23.56
Tue 10 Feb, 20261065.600%31.051.3%14.18
Mon 09 Feb, 20261065.60-12%43.4015.36%14
Fri 06 Feb, 2026900.00-10.71%56.503.49%10.68
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261004.90-28.57%24.40110.66%108.7
Tue 17 Feb, 2026934.40-12.5%31.4043.73%36.86
Mon 16 Feb, 2026912.35-11.11%44.95112.43%22.44
Fri 13 Feb, 2026790.35-18.18%66.6538.52%9.39
Thu 12 Feb, 20261063.400%28.8029.79%5.55
Wed 11 Feb, 20261202.60-4.35%27.05-1.05%4.27
Tue 10 Feb, 2026944.350%29.103.26%4.13
Mon 09 Feb, 2026944.350%41.2039.39%4
Fri 06 Feb, 2026944.35-8%52.301.54%2.87
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261072.15-1.61%22.45-3.47%93.05
Tue 17 Feb, 2026983.205.08%28.80147.79%94.84
Mon 16 Feb, 2026988.2573.53%42.4099.41%40.22
Fri 13 Feb, 2026822.7530.77%60.9582.24%35
Thu 12 Feb, 20261112.454%27.4530.08%25.12
Wed 11 Feb, 20261248.95-3.85%26.155.91%20.08
Tue 10 Feb, 20261230.00-13.33%27.400.42%18.23
Mon 09 Feb, 20261160.00-6.25%39.0015.4%15.73
Fri 06 Feb, 2026985.150%48.3528.62%12.78
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261119.550%21.0513.15%284
Tue 17 Feb, 20261050.650%26.5027.41%251
Mon 16 Feb, 20261026.05-33.33%39.4580.73%197
Fri 13 Feb, 2026880.0050%56.6075.81%72.67
Thu 12 Feb, 20261175.50-33.33%24.6512.73%62
Wed 11 Feb, 20261299.05200%24.057.84%36.67
Tue 10 Feb, 2026591.100%26.900.99%102
Mon 09 Feb, 2026591.100%35.5016.09%101
Fri 06 Feb, 2026591.100%45.7524.29%87
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261160.0012.5%19.500.28%119.48
Tue 17 Feb, 20261095.00-20%24.35129.79%134.04
Mon 16 Feb, 20261066.2520%36.7519.97%46.67
Fri 13 Feb, 2026927.65-7.41%51.05194.7%46.68
Thu 12 Feb, 20261212.600%24.1510%14.67
Wed 11 Feb, 20261348.103.85%23.25-3.49%13.33
Tue 10 Feb, 20261073.200%26.2073.49%14.35
Mon 09 Feb, 20261073.200%33.452.87%8.27
Fri 06 Feb, 20261073.200%41.6535.71%8.04
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261217.70136.36%18.6020.34%16.38
Tue 17 Feb, 20261132.90-8.33%22.756.31%32.18
Mon 16 Feb, 20261100.45-36.84%34.5549.33%27.75
Fri 13 Feb, 2026995.00-13.64%48.35120.79%11.74
Thu 12 Feb, 20261271.45-12%21.703.06%4.59
Wed 11 Feb, 20261390.05-3.85%21.858.89%3.92
Tue 10 Feb, 20261007.300%24.0516.88%3.46
Mon 09 Feb, 20261007.300%31.851.32%2.96
Fri 06 Feb, 20261007.30-3.7%39.1049.02%2.92
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261262.70-16.67%17.6019.26%191.3
Tue 17 Feb, 20261188.100%20.954.09%133.67
Mon 16 Feb, 20261148.35-33.33%32.70104.11%128.42
Fri 13 Feb, 20261088.450%48.25154.21%41.94
Thu 12 Feb, 20261308.50-21.74%21.7041.43%16.5
Wed 11 Feb, 20261453.60-8%20.8031.25%9.13
Tue 10 Feb, 20261191.400%22.30-5.88%6.4
Mon 09 Feb, 20261191.400%30.156.92%6.8
Fri 06 Feb, 20261191.40-3.85%36.4515.22%6.36
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261318.100%17.35103.49%87.5
Tue 17 Feb, 20261248.650%19.80-14%43
Mon 16 Feb, 20261220.75-33.33%31.2510.5%50
Fri 13 Feb, 20261054.65-14.29%43.3528.37%30.17
Thu 12 Feb, 20261362.15-12.5%19.60113.64%20.14
Wed 11 Feb, 20261489.200%19.80-4.35%8.25
Tue 10 Feb, 20261368.450%21.956.15%8.63
Mon 09 Feb, 20261368.450%28.45-2.99%8.13
Fri 06 Feb, 20261368.450%33.406.35%8.38
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261358.800%16.1533.51%58.01
Tue 17 Feb, 20261290.5526.15%18.358.1%43.45
Mon 16 Feb, 20261241.95160%29.9536.48%50.71
Fri 13 Feb, 20261096.05-7.41%40.0056.31%96.6
Thu 12 Feb, 20261407.103.85%19.5016.52%57.22
Wed 11 Feb, 20261541.850%19.3012.28%51
Tue 10 Feb, 20261290.850%21.0511.94%45.42
Mon 09 Feb, 20261290.850%28.054.87%40.58
Fri 06 Feb, 20261290.85-18.75%34.3014.71%38.69
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261409.300%15.40177.06%471
Tue 17 Feb, 20261340.550%17.30-13.27%170
Mon 16 Feb, 20261315.80-50%27.65-15.52%196
Fri 13 Feb, 20261147.750%37.8041.46%116
Thu 12 Feb, 20261467.150%18.10215.38%82
Wed 11 Feb, 20261591.15-17.90-33.33%26
Tue 10 Feb, 20261079.00-18.054%-
Mon 09 Feb, 20261079.00-26.451.35%-
Fri 06 Feb, 20261079.00-30.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261463.050%14.658.86%454.5
Tue 17 Feb, 20261368.700%16.3523.89%417.5
Mon 16 Feb, 20261368.70-33.33%25.85-52.5%337
Fri 13 Feb, 20261206.200%35.85533.48%473
Thu 12 Feb, 20261500.1050%16.6511.44%74.67
Wed 11 Feb, 20261639.90-17.0511.67%100.5
Tue 10 Feb, 20261118.60-19.2014.65%-
Mon 09 Feb, 20261118.60-26.2526.61%-
Fri 06 Feb, 20261118.60-28.603.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261510.700%14.05159.09%228
Tue 17 Feb, 20261437.650%15.205.39%88
Mon 16 Feb, 20261417.450%25.103.09%83.5
Fri 13 Feb, 20261247.900%33.95276.74%81
Thu 12 Feb, 20261562.05100%16.157.5%21.5
Wed 11 Feb, 20261684.30-16.40-6.98%40
Tue 10 Feb, 20261158.75-19.3510.26%-
Mon 09 Feb, 20261158.75-22.50-2.5%-
Fri 06 Feb, 20261158.75-26.45-6.98%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261573.900%13.3038.86%632.5
Tue 17 Feb, 20261489.050%14.3078.28%455.5
Mon 16 Feb, 20261471.60-33.33%24.00-13.83%255.5
Fri 13 Feb, 20261302.200%30.50127.2%197.67
Thu 12 Feb, 20261611.95200%14.505.24%87
Wed 11 Feb, 20261744.75-15.0051.22%248
Tue 10 Feb, 20261199.55-16.0027.13%-
Mon 09 Feb, 20261199.55-21.1525.24%-
Fri 06 Feb, 20261199.55-25.305.1%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261622.400%12.5516.95%103.5
Tue 17 Feb, 20261532.150%14.0018%88.5
Mon 16 Feb, 20261509.000%23.50127.27%75
Fri 13 Feb, 20261355.100%29.2094.12%33
Thu 12 Feb, 20261647.80100%14.15-19.05%17
Wed 11 Feb, 20261788.40-14.85-8.7%42
Tue 10 Feb, 20261240.85-16.00-6.12%-
Mon 09 Feb, 20261240.85-17.30-18.33%-
Fri 06 Feb, 20261240.85-25.355.26%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261678.050%12.0017.61%285
Tue 17 Feb, 20261572.850%13.008.83%242.33
Mon 16 Feb, 20261572.850%22.608.09%222.67
Fri 13 Feb, 20261398.6550%27.85283.85%206
Thu 12 Feb, 20261712.750%13.258.05%80.5
Wed 11 Feb, 20261835.30-14.0036.7%74.5
Tue 10 Feb, 20261282.75-15.7012.37%-
Mon 09 Feb, 20261282.75-21.60-15.65%-
Fri 06 Feb, 20261282.75-22.8021.05%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261722.700%11.5513.19%103
Tue 17 Feb, 20261631.350%13.25-9.9%91
Mon 16 Feb, 20261611.900%21.1034.67%101
Fri 13 Feb, 20261479.650%26.90341.18%75
Thu 12 Feb, 20261729.650%12.85-48.48%17
Wed 11 Feb, 20261886.85-14.900%33
Tue 10 Feb, 20261325.15-14.900%-
Mon 09 Feb, 20261325.15-14.900%-
Fri 06 Feb, 20261325.15-22.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261772.450%11.0062.45%22.11
Tue 17 Feb, 20261668.900%11.856.99%13.61
Mon 16 Feb, 20261631.50800%20.70-12.93%12.72
Fri 13 Feb, 20261502.60-33.33%24.10353.45%131.5
Thu 12 Feb, 20261806.85-25%13.400%19.33
Wed 11 Feb, 20261932.40-20%12.80-1.69%14.5
Tue 10 Feb, 20261156.800%14.653.51%11.8
Mon 09 Feb, 20261156.800%20.15-3.39%11.4
Fri 06 Feb, 20261156.800%21.4015.69%11.8
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261801.250%10.95129.87%88.5
Tue 17 Feb, 20261730.400%10.30-1.28%38.5
Mon 16 Feb, 20261710.300%20.1069.57%39
Fri 13 Feb, 20261540.05-33.33%23.7524.32%23
Thu 12 Feb, 20261858.400%13.800%12.33
Wed 11 Feb, 20261962.700%13.80-17.78%12.33
Tue 10 Feb, 20261962.700%18.000%15
Mon 09 Feb, 20261199.450%18.00-23.73%15
Fri 06 Feb, 20261199.450%28.101.72%19.67
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261874.008.33%10.3051.44%130.9
Tue 17 Feb, 20261770.3012.5%10.5050.09%93.64
Mon 16 Feb, 20261734.250%19.3527.04%70.19
Fri 13 Feb, 20261577.456.67%22.3569.19%55.25
Thu 12 Feb, 20261901.750%12.003.26%34.83
Wed 11 Feb, 20262029.150%13.0018.92%33.73
Tue 10 Feb, 20261953.550%14.6526.45%28.37
Mon 09 Feb, 20261953.550%18.157.17%22.43
Fri 06 Feb, 20261766.550%19.453.97%20.93
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261902.600%9.7550.77%49
Tue 17 Feb, 20261825.300%10.606.56%32.5
Mon 16 Feb, 20261803.150%18.15-4.69%30.5
Fri 13 Feb, 20261720.850%21.05120.69%32
Thu 12 Feb, 20261959.100%11.90-3.33%14.5
Wed 11 Feb, 20262081.450%17.100%15
Tue 10 Feb, 20262014.100%17.100%15
Mon 09 Feb, 20262014.100%17.100%15
Fri 06 Feb, 20261824.75-33.33%22.550%15
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261950.050%9.3070.09%99.5
Tue 17 Feb, 20261877.850%10.8028.57%58.5
Mon 16 Feb, 20261854.900%16.8024.66%45.5
Fri 13 Feb, 20261698.300%20.5569.77%36.5
Thu 12 Feb, 20262007.800%11.957.5%21.5
Wed 11 Feb, 20262130.250%12.3037.93%20
Tue 10 Feb, 20262115.750%11.50-6.45%14.5
Mon 09 Feb, 20262049.55-33.33%16.60-3.13%15.5
Fri 06 Feb, 20261875.650%16.203.23%10.67
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261998.350%10.35170%40.5
Tue 17 Feb, 20261927.650%11.00-3.23%15
Mon 16 Feb, 20261905.750%16.70-16.22%15.5
Fri 13 Feb, 20261734.60-33.33%20.65105.56%18.5
Thu 12 Feb, 20262040.700%11.100%6
Wed 11 Feb, 20262040.700%13.600%6
Tue 10 Feb, 20262040.700%13.600%6
Mon 09 Feb, 20262040.700%13.60-10%6
Fri 06 Feb, 20262040.700%16.750%6.67
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262067.800%8.60111.11%285
Tue 17 Feb, 20261973.450%8.7520.54%135
Mon 16 Feb, 20261962.900%15.75267.21%112
Fri 13 Feb, 20261793.200%18.1017.31%30.5
Thu 12 Feb, 20262103.050%9.751.96%26
Wed 11 Feb, 20262231.000%12.456.25%25.5
Tue 10 Feb, 20262146.050%12.0011.63%24
Mon 09 Feb, 20262146.050%13.40-6.52%21.5
Fri 06 Feb, 20261969.350%19.356.98%23
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262097.250%8.05-0.98%50.5
Tue 17 Feb, 20262026.200%8.35684.62%51
Mon 16 Feb, 20262007.300%15.9018.18%6.5
Fri 13 Feb, 20261831.80-33.33%17.80-26.67%5.5
Thu 12 Feb, 20262153.500%10.00-61.54%5
Wed 11 Feb, 20262020.300%23.700%13
Tue 10 Feb, 20262020.300%23.700%13
Mon 09 Feb, 20262020.300%23.700%13
Fri 06 Feb, 20262020.3050%23.700%13
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262146.900%8.0040.97%101.5
Tue 17 Feb, 20262076.000%7.5071.43%72
Mon 16 Feb, 20262056.800%14.8564.71%42
Fri 13 Feb, 20261880.800%16.80-28.17%25.5
Thu 12 Feb, 20262203.300%10.75-5.33%35.5
Wed 11 Feb, 20262329.150%10.7547.06%37.5
Tue 10 Feb, 20262249.850%11.75-1.92%25.5
Mon 09 Feb, 20262249.850%14.000%26
Fri 06 Feb, 20262076.350%19.6523.81%26
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262216.15-50%7.208.7%50
Tue 17 Feb, 20262120.350%9.35100%23
Mon 16 Feb, 20262100.75-33.33%13.904.55%11.5
Fri 13 Feb, 20261933.150%15.5546.67%7.33
Thu 12 Feb, 20262252.250%10.45-11.76%5
Wed 11 Feb, 20262241.800%10.75-62.22%5.67
Tue 10 Feb, 20262241.800%50.200%15
Mon 09 Feb, 20262241.800%50.200%15
Fri 06 Feb, 20262241.800%50.200%15
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262251.500%7.4076.24%89
Tue 17 Feb, 20262174.500%7.7034.67%50.5
Mon 16 Feb, 20262154.800%14.0017.19%37.5
Fri 13 Feb, 20261974.450%16.1582.86%32
Thu 12 Feb, 20262307.750%9.256.06%17.5
Wed 11 Feb, 20262426.450%11.750%16.5
Tue 10 Feb, 20262345.150%11.75-19.51%16.5
Mon 09 Feb, 20262345.150%14.30-6.82%20.5
Fri 06 Feb, 20262170.55100%15.300%22
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262315.20-50%7.4585%37
Tue 17 Feb, 20262220.000%15.600%10
Mon 16 Feb, 20262208.500%15.6011.11%10
Fri 13 Feb, 20262063.100%15.45-5.26%9
Thu 12 Feb, 20262341.750%9.00-5%9.5
Wed 11 Feb, 20262475.900%10.255.26%10
Tue 10 Feb, 20262396.150%8.55-5%9.5
Mon 09 Feb, 20262396.15100%12.00-9.09%10
Fri 06 Feb, 20262219.850%14.35-53.19%22
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262367.500%7.0041.79%2171.5
Tue 17 Feb, 20262278.450%7.15163.6%1531.5
Mon 16 Feb, 20262246.650%13.254.31%581
Fri 13 Feb, 20262103.150%14.3033.25%557
Thu 12 Feb, 20262394.950%8.405.42%418
Wed 11 Feb, 20262526.000%8.9515.43%396.5
Tue 10 Feb, 20262438.750%9.6524.01%343.5
Mon 09 Feb, 20262438.750%12.0566.87%277
Fri 06 Feb, 20262267.700%14.905.73%166
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262399.450%7.00-43.64%31
Tue 17 Feb, 20262323.100%7.70115.69%55
Mon 16 Feb, 20262299.150%12.0524.39%25.5
Fri 13 Feb, 20262126.350%13.85-12.77%20.5
Thu 12 Feb, 20262452.90100%9.0523.68%23.5
Wed 11 Feb, 20262579.60-10.9026.67%38
Tue 10 Feb, 20261960.90-10.9050%-
Mon 09 Feb, 20261960.90-11.700%-
Fri 06 Feb, 20261960.90-14.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262460.25-50%6.7568.7%221
Tue 17 Feb, 20262368.700%6.4047.19%65.5
Mon 16 Feb, 20262177.100%12.70-5.32%44.5
Fri 13 Feb, 20262177.100%13.0542.42%47
Thu 12 Feb, 20262496.95100%9.051.54%33
Wed 11 Feb, 20262629.25-9.003.17%65
Tue 10 Feb, 20262008.50-11.450%-
Mon 09 Feb, 20262008.50-12.20-23.17%-
Fri 06 Feb, 20262008.50-12.5554.72%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262516.650%6.4534.38%21.5
Tue 17 Feb, 20262428.300%6.55-21.95%16
Mon 16 Feb, 20262398.650%11.002.5%20.5
Fri 13 Feb, 20262236.950%12.7073.91%20
Thu 12 Feb, 20262551.75100%7.10-47.73%11.5
Wed 11 Feb, 20262678.60-9.2510%44
Tue 10 Feb, 20262056.30-11.0011.11%-
Mon 09 Feb, 20262056.30-12.800%-
Fri 06 Feb, 20262056.30-12.8024.14%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262557.900%6.2557.77%162.5
Tue 17 Feb, 20262477.200%6.5024.85%103
Mon 16 Feb, 20262448.900%11.703.77%82.5
Fri 13 Feb, 20262291.900%12.2527.2%79.5
Thu 12 Feb, 20262600.900%8.0573.61%62.5
Wed 11 Feb, 20262722.950%9.0024.14%36
Tue 10 Feb, 20262640.600%8.80-22.67%29
Mon 09 Feb, 20262640.600%10.60-21.05%37.5
Fri 06 Feb, 20262468.150%14.5525%47.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262498.70-6.20678.38%-
Tue 17 Feb, 20262498.70-7.3060.87%-
Mon 16 Feb, 20262498.700%9.70155.56%-
Fri 13 Feb, 20262281.350%12.0012.5%9
Thu 12 Feb, 20262782.350%6.20-8
Wed 11 Feb, 20262782.35-11.70--
Tue 10 Feb, 20262152.45-11.70--
Mon 09 Feb, 20262152.45-11.70--
Fri 06 Feb, 20262152.45-11.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262665.450%5.95176.54%495
Tue 17 Feb, 20262572.80-6.3523.45%179
Mon 16 Feb, 20262547.450%10.35150%-
Fri 13 Feb, 20262331.000%6.200%58
Thu 12 Feb, 20262831.850%6.2013.73%58
Wed 11 Feb, 20262831.85-6.90168.42%51
Tue 10 Feb, 20262200.75-7.7526.67%-
Mon 09 Feb, 20262200.75-11.7515.38%-
Fri 06 Feb, 20262200.75-13.008.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262711.550%6.45172.73%210
Tue 17 Feb, 20262598.750%5.9087.8%77
Mon 16 Feb, 20262605.200%9.9570.83%41
Fri 13 Feb, 20262752.350%9.25-24
Thu 12 Feb, 20262752.35-6.90--
Wed 11 Feb, 20262249.15-6.90--
Tue 10 Feb, 20262249.15-9.10--
Mon 09 Feb, 20262249.15-9.10--
Fri 06 Feb, 20262249.15-9.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262757.500%5.30124.03%3179
Tue 17 Feb, 20262662.650%5.6050.32%1419
Mon 16 Feb, 20262653.400%9.5037.61%944
Fri 13 Feb, 20262927.200%9.4536.11%686
Thu 12 Feb, 20262927.200%6.5031.94%504
Wed 11 Feb, 20262927.20-7.6535.46%382
Tue 10 Feb, 20262297.75-8.702.55%-
Mon 09 Feb, 20262297.75-11.3025.57%-
Fri 06 Feb, 20262297.75-12.552.34%-

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