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: 03 Nov, 2026. View: 15 Sep, 2026 22 Sep, 2026 29 Sep, 2026 06 Oct, 2026 13 Oct, 2026 19 Oct, 2026 27 Oct, 2026 03 Nov, 2026 09 Nov, 2026 17 Nov, 2026 23 Nov, 2026 01 Dec, 2026 29 Dec, 2026

NIFTY SPOT Price: 22600.00 as on 23 Oct, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23001.67
Target up: 22800.83
Target up: 22693.63
Target down: 22586.42
Target down: 22385.58
Target down: 22278.38
Target down: 22171.17

Date Close Open High Low Volume
23 Fri Oct 202622600.0022742.2022787.2522372.002147.48 M
22 Thu Oct 202622687.6522687.7522785.0022554.852147.48 M
21 Wed Oct 202622811.3523016.0023120.9022649.902147.48 M
19 Mon Oct 202622888.9523150.8523175.2522845.002147.48 M
16 Fri Oct 202623146.1523065.1023149.8522913.802147.48 M
15 Thu Oct 202622997.3522671.3023056.4022637.402147.48 M
14 Wed Oct 202622622.7022715.7522757.9522558.952147.48 M
13 Tue Oct 202622721.9522364.1522721.9522288.452147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 23000 22800 23500 These will serve as resistance

Maximum PUT writing has been for strikes: 22000 21500 20500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 21100 21150 21800 21450

Put to Call Ratio (PCR) has decreased for strikes: 22150 22100 21900 22200

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
Fri 23 Oct, 2026239.8561.67%254.459.61%0.88
Thu 22 Oct, 2026305.65218.83%190.80116.36%1.3
Wed 21 Oct, 2026336.8080.22%178.5548.81%1.91
Mon 19 Oct, 2026446.9010.58%122.7551.27%2.32
Fri 16 Oct, 2026626.15-13.17%89.351.27%1.69
Thu 15 Oct, 2026525.40-8.3%125.6049.68%1.45
Wed 14 Oct, 2026319.55115.34%249.3598.93%0.89
Tue 13 Oct, 2026443.05-43.74%175.95175.87%0.96
Mon 12 Oct, 2026230.00118.64%408.0043.46%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026213.10-8.77%279.60-30.76%0.71
Thu 22 Oct, 2026276.90194.27%211.50170.92%0.93
Wed 21 Oct, 2026308.25998.43%197.6059.14%1.01
Mon 19 Oct, 2026410.054.1%136.4054.9%6.98
Fri 16 Oct, 2026595.05-7.58%99.6025.99%4.69
Thu 15 Oct, 2026494.35-65.8%137.4592.37%3.44
Wed 14 Oct, 2026294.5046.77%273.5521.65%0.61
Tue 13 Oct, 2026415.704.37%193.9049.23%0.74
Mon 12 Oct, 2026209.05293.75%440.0521.5%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026191.1034.56%309.65-4.4%0.69
Thu 22 Oct, 2026249.00158.69%233.70123.51%0.97
Wed 21 Oct, 2026278.60149.13%219.5012.21%1.13
Mon 19 Oct, 2026373.3032.02%151.3584.9%2.5
Fri 16 Oct, 2026548.153.02%108.0034.26%1.79
Thu 15 Oct, 2026448.90-6.23%149.8080.19%1.37
Wed 14 Oct, 2026266.50221.91%295.80208.21%0.71
Tue 13 Oct, 2026379.256.52%208.6035.4%0.75
Mon 12 Oct, 2026189.80143.54%474.7061.92%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026173.0023.7%333.55-10.92%0.74
Thu 22 Oct, 2026223.5061.21%258.306.98%1.02
Wed 21 Oct, 2026250.65282.33%243.3548.42%1.54
Mon 19 Oct, 2026342.0014.32%168.80117.65%3.97
Fri 16 Oct, 2026507.90-0.26%119.75-10.43%2.09
Thu 15 Oct, 2026418.85-28.6%168.75112.35%2.32
Wed 14 Oct, 2026240.50148.42%323.10187.92%0.78
Tue 13 Oct, 2026351.60-12.65%226.7537.96%0.67
Mon 12 Oct, 2026171.40194.19%507.100%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026151.5558.37%368.8533.37%0.76
Thu 22 Oct, 2026199.3589.23%283.1069.31%0.9
Wed 21 Oct, 2026226.40122.23%266.1027.55%1.01
Mon 19 Oct, 2026311.5055.42%189.2574.59%1.76
Fri 16 Oct, 2026468.95-1.5%133.0013.08%1.57
Thu 15 Oct, 2026383.65-3.69%182.5062.13%1.36
Wed 14 Oct, 2026220.00294.71%348.35183.59%0.81
Tue 13 Oct, 2026315.358.15%245.65226.82%1.13
Mon 12 Oct, 2026154.95146.13%533.1517.04%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026136.0076.72%399.00-4.9%0.32
Thu 22 Oct, 2026179.3048.45%315.8543.67%0.6
Wed 21 Oct, 2026203.7068.76%293.7510.61%0.62
Mon 19 Oct, 2026282.60594.81%209.8095.15%0.94
Fri 16 Oct, 2026434.45-42.55%146.556.07%3.36
Thu 15 Oct, 2026351.10-29.43%202.10300%1.82
Wed 14 Oct, 2026196.1028.57%369.85-6.14%0.32
Tue 13 Oct, 2026290.156.58%261.558.57%0.44
Mon 12 Oct, 2026140.10311.86%560.00-7.08%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026118.0020.92%431.00-4.07%0.46
Thu 22 Oct, 2026157.0535.63%337.801.04%0.58
Wed 21 Oct, 2026180.85164.81%322.4598.32%0.77
Mon 19 Oct, 2026255.00361.02%232.90220.12%1.03
Fri 16 Oct, 2026402.25-2.95%161.2518.28%1.49
Thu 15 Oct, 2026321.7529.47%219.40176.19%1.22
Wed 14 Oct, 2026178.7010.39%406.1513.21%0.57
Tue 13 Oct, 2026263.0056.24%287.00130.43%0.56
Mon 12 Oct, 2026125.55207.97%600.2033.06%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026104.2531.04%468.656.13%0.28
Thu 22 Oct, 2026139.106.68%372.05-21.44%0.35
Wed 21 Oct, 2026162.5036.74%351.9582.27%0.47
Mon 19 Oct, 2026230.20387.32%255.5557.03%0.35
Fri 16 Oct, 2026366.75-5.04%180.1529.37%1.09
Thu 15 Oct, 2026295.1520.2%243.05155.36%0.8
Wed 14 Oct, 2026161.9558.82%441.55-7.44%0.38
Tue 13 Oct, 2026235.5025.5%306.0527.37%0.65
Mon 12 Oct, 2026113.5569.32%619.60-5.94%0.64
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202689.6518.88%510.60-13.83%0.41
Thu 22 Oct, 2026121.2026.76%404.401.3%0.56
Wed 21 Oct, 2026144.35125.25%386.05105.02%0.7
Mon 19 Oct, 2026205.15139.16%282.5061.8%0.77
Fri 16 Oct, 2026333.7024.49%195.1054.73%1.14
Thu 15 Oct, 2026264.558.98%261.50214.85%0.92
Wed 14 Oct, 2026143.8061.82%477.25149.28%0.32
Tue 13 Oct, 2026211.5028.64%344.3035.95%0.21
Mon 12 Oct, 2026100.20204.47%676.4572.88%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202678.0097.65%537.602.39%0.11
Thu 22 Oct, 2026106.850.35%438.65-2.94%0.22
Wed 21 Oct, 2026128.55170.89%417.00104.75%0.22
Mon 19 Oct, 2026184.70195.83%307.300%0.3
Fri 16 Oct, 2026308.45-10.67%215.3038.6%0.88
Thu 15 Oct, 2026240.2031.7%289.15142.55%0.57
Wed 14 Oct, 2026129.1040.37%515.00-2.08%0.31
Tue 13 Oct, 2026193.5015.96%398.0012.94%0.44
Mon 12 Oct, 202687.9088%721.15-8.6%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202667.2031.83%587.75-17.77%0.34
Thu 22 Oct, 202692.6014.32%474.30-9.99%0.54
Wed 21 Oct, 2026113.15136.16%454.00111.45%0.69
Mon 19 Oct, 2026163.35196.14%340.45196.94%0.77
Fri 16 Oct, 2026279.1520.52%236.1063.5%0.77
Thu 15 Oct, 2026216.3039.13%311.25526.8%0.57
Wed 14 Oct, 2026114.7511.63%540.7518.6%0.13
Tue 13 Oct, 2026172.7561.06%414.0040.22%0.12
Mon 12 Oct, 202679.50212.44%755.20-4.17%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202658.3038.52%628.254.13%0.21
Thu 22 Oct, 202680.7531.69%509.50-20.48%0.29
Wed 21 Oct, 2026100.3038.03%489.5581.59%0.47
Mon 19 Oct, 2026146.00122.37%370.7068.9%0.36
Fri 16 Oct, 2026252.50144.88%258.05245.26%0.47
Thu 15 Oct, 2026196.70-23.51%342.9037.68%0.34
Wed 14 Oct, 2026102.90-5.85%697.400%0.19
Tue 13 Oct, 2026154.40136.75%697.400%0.18
Mon 12 Oct, 202670.7019.42%697.40-11.54%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202649.5082.34%666.0010.27%0.16
Thu 22 Oct, 202669.6510.77%562.652.04%0.27
Wed 21 Oct, 202687.65111.22%527.7533.11%0.29
Mon 19 Oct, 2026128.15107.42%405.8085.8%0.46
Fri 16 Oct, 2026227.3048.16%283.7082.38%0.51
Thu 15 Oct, 2026173.653.42%368.0591.35%0.41
Wed 14 Oct, 202689.8520.84%625.5598.29%0.22
Tue 13 Oct, 2026134.2538.64%472.9052.17%0.14
Mon 12 Oct, 202663.05200%670.00-62.66%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202643.6586.76%694.006.15%0.07
Thu 22 Oct, 202660.2514.19%594.50-6.47%0.13
Wed 21 Oct, 202678.1597.71%566.207.75%0.16
Mon 19 Oct, 2026113.30121.57%436.45168.75%0.3
Fri 16 Oct, 2026203.501.29%310.55134.15%0.24
Thu 15 Oct, 2026149.5038.93%350.65355.56%0.11
Wed 14 Oct, 202680.10-16.67%754.400%0.03
Tue 13 Oct, 2026124.2079.68%754.400%0.03
Mon 12 Oct, 202655.60114.94%740.0028.57%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202636.9029.84%741.1531.71%0.05
Thu 22 Oct, 202652.45111.67%628.40-0.74%0.05
Wed 21 Oct, 202668.1064.63%605.4582.17%0.1
Mon 19 Oct, 202699.4090.53%470.40-8.47%0.09
Fri 16 Oct, 2026181.3032.6%336.80202.5%0.19
Thu 15 Oct, 2026137.656.44%432.95100%0.08
Wed 14 Oct, 202670.9016.68%694.200%0.04
Tue 13 Oct, 2026106.9013.97%541.55196.3%0.05
Mon 12 Oct, 202649.15380.62%887.35-41.3%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202631.554.09%774.45-31.25%0.01
Thu 22 Oct, 202644.50-14.28%672.80-11.11%0.02
Wed 21 Oct, 202660.30256.29%631.2046.94%0.02
Mon 19 Oct, 202687.8069.62%535.00-14.04%0.05
Fri 16 Oct, 2026159.5554.01%363.6018.75%0.1
Thu 15 Oct, 2026119.65100%459.70585.71%0.13
Wed 14 Oct, 202662.50-2.6%635.0016.67%0.04
Tue 13 Oct, 202698.7054.84%761.000%0.03
Mon 12 Oct, 202644.00113.79%761.0020%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202626.8550.5%820.0518%0.03
Thu 22 Oct, 202638.8563.19%723.35-10.07%0.03
Wed 21 Oct, 202652.75120.94%691.10178.66%0.06
Mon 19 Oct, 202676.7090.95%544.0015.49%0.05
Fri 16 Oct, 2026141.805.62%401.9063.22%0.08
Thu 15 Oct, 2026109.35-0.58%503.25222.22%0.05
Wed 14 Oct, 202655.2571.54%671.008%0.02
Tue 13 Oct, 202683.8547.09%644.054.17%0.02
Mon 12 Oct, 202639.35192.77%948.0041.18%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202623.6558.76%897.35-56.45%0.01
Thu 22 Oct, 202633.5539.04%758.70-3.13%0.04
Wed 21 Oct, 202646.3563.07%725.4582.86%0.06
Mon 19 Oct, 202667.1516.32%592.15-16.67%0.05
Fri 16 Oct, 2026124.8559.89%435.65740%0.07
Thu 15 Oct, 202694.4078.43%532.6025%0.01
Wed 14 Oct, 202648.1038.78%927.350%0.02
Tue 13 Oct, 202675.9018.55%927.350%0.03
Mon 12 Oct, 202635.00158.33%927.3533.33%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202620.2524.78%932.0535.76%0.1
Thu 22 Oct, 202628.5513.41%805.8033.08%0.09
Wed 21 Oct, 202640.90103.7%776.8035.65%0.07
Mon 19 Oct, 202658.8093.14%632.7011.8%0.11
Fri 16 Oct, 2026111.1536.49%463.9085.97%0.19
Thu 15 Oct, 202681.15-15.96%577.75226.45%0.14
Wed 14 Oct, 202643.1056.3%863.9010.71%0.04
Tue 13 Oct, 202667.2057.61%689.050.72%0.05
Mon 12 Oct, 202631.15126.28%1033.50-11.46%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202617.4522.09%990.00-70.27%0.01
Thu 22 Oct, 202624.6020.53%876.90-15.91%0.02
Wed 21 Oct, 202635.9594.8%844.004300%0.03
Mon 19 Oct, 202651.70-31.07%1000.000%0
Fri 16 Oct, 202696.40218.13%1000.000%0
Thu 15 Oct, 202671.1032.05%1000.000%0
Wed 14 Oct, 202637.8085%1000.000%0
Tue 13 Oct, 202658.75-9.68%1000.000%0.01
Mon 12 Oct, 202627.00229.79%1000.00-0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202614.9022.03%1008.006.94%0.03
Thu 22 Oct, 202620.9037.72%893.7017.01%0.04
Wed 21 Oct, 202631.304.15%870.70-9.22%0.04
Mon 19 Oct, 202645.50222.87%717.75298.17%0.05
Fri 16 Oct, 202684.3517.32%535.55211.43%0.04
Thu 15 Oct, 202662.1010.88%658.55775%0.01
Wed 14 Oct, 202633.4513.89%873.00300%0
Tue 13 Oct, 202649.1065.93%963.000%0
Mon 12 Oct, 202624.45130.33%963.00-0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202613.003.02%1007.400%0.01
Thu 22 Oct, 202618.1568.14%1007.400%0.01
Wed 21 Oct, 202628.10228.63%970.00260%0.01
Mon 19 Oct, 202639.4522.19%758.6566.67%0.01
Fri 16 Oct, 202674.3541.33%1325.750%0.01
Thu 15 Oct, 202654.5554.86%1325.750%0.01
Wed 14 Oct, 202629.2552.17%1325.750%0.02
Tue 13 Oct, 202646.50-13.53%1325.750%0.03
Mon 12 Oct, 202622.15454.17%1325.750%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 202611.2540.57%1070.0025.66%0.01
Thu 22 Oct, 202615.4035.87%982.80130.61%0.01
Wed 21 Oct, 202624.2581.65%965.1068.97%0.01
Mon 19 Oct, 202634.30145.79%811.7593.33%0.01
Fri 16 Oct, 202664.2049.44%619.85-0.01
Thu 15 Oct, 202647.50135.53%610.85--
Wed 14 Oct, 202626.05132.06%610.85--
Tue 13 Oct, 202638.8559.76%610.85--
Mon 12 Oct, 202620.95-610.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20269.9030.04%999.550%0
Thu 22 Oct, 202613.803.17%999.55150%0
Wed 21 Oct, 202622.00259.4%762.00100%0
Mon 19 Oct, 202629.9034.77%851.80-0
Fri 16 Oct, 202656.8518.15%639.90--
Thu 15 Oct, 202640.65155.28%639.90--
Wed 14 Oct, 202623.75101.64%639.90--
Tue 13 Oct, 202633.308.93%639.90--
Mon 12 Oct, 202628.00-639.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20269.0060.39%1199.0059.46%0
Thu 22 Oct, 202611.7510.75%1090.402.78%0
Wed 21 Oct, 202619.35-6.88%1099.5038.46%0
Mon 19 Oct, 202626.25113.61%901.85271.43%0
Fri 16 Oct, 202649.2566.93%699.65133.33%0
Thu 15 Oct, 202636.20169.1%830.00-0
Wed 14 Oct, 202620.6519.94%669.70--
Tue 13 Oct, 202629.95-16.97%669.70--
Mon 12 Oct, 202616.90-34.82%669.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20268.0579.88%700.25--
Thu 22 Oct, 202610.55-32.63%700.25--
Wed 21 Oct, 202616.9566.37%700.25--
Mon 19 Oct, 202623.65447.54%700.25--
Fri 16 Oct, 202643.25-1.08%700.25--
Thu 15 Oct, 202630.4554.17%700.25--
Wed 14 Oct, 202618.40155.32%700.25--
Tue 13 Oct, 202629.300%700.25--
Mon 12 Oct, 202622.25113.64%700.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20267.15159.39%1325.006.88%0.02
Thu 22 Oct, 20269.15-5.33%1180.90472.73%0.05
Wed 21 Oct, 202615.3519.09%1195.00120%0.01
Mon 19 Oct, 202619.9586.76%998.0566.67%0
Fri 16 Oct, 202637.40117.89%765.65-10%0.01
Thu 15 Oct, 202627.6538.27%925.00900%0.01
Wed 14 Oct, 202616.25197.85%1173.00-0
Tue 13 Oct, 202623.6020.78%731.50--
Mon 12 Oct, 202614.20148.39%731.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20266.053.21%1346.700%0.01
Thu 22 Oct, 20268.10-15.09%1346.700%0.01
Wed 21 Oct, 202613.85119.47%1480.000%0
Mon 19 Oct, 202617.6519.25%1480.000%0.01
Fri 16 Oct, 202633.10209.2%1480.000%0.01
Thu 15 Oct, 202623.8518.98%1480.000%0.04
Wed 14 Oct, 202614.7023.42%1480.000%0.04
Tue 13 Oct, 202620.4098.21%1480.000%0.05
Mon 12 Oct, 202612.50-1480.00-0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20265.8031.53%1413.5044.36%0.07
Thu 22 Oct, 20267.2024.66%1288.4515.86%0.06
Wed 21 Oct, 202612.4061.2%1242.65279.3%0.07
Mon 19 Oct, 202615.5036.68%1085.10374.07%0.03
Fri 16 Oct, 202628.5528.99%879.0558.82%0.01
Thu 15 Oct, 202621.3013.47%1020.00750%0.01
Wed 14 Oct, 202613.5020.84%1372.0033.33%0
Tue 13 Oct, 202619.2027.43%1101.10200%0
Mon 12 Oct, 202611.4048.51%788.300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20265.30-47.1%829.70--
Thu 22 Oct, 20266.45-49.21%829.70--
Wed 21 Oct, 202610.751868.34%829.70--
Mon 19 Oct, 202613.3022.22%829.70--
Fri 16 Oct, 202624.6566.24%829.70--
Thu 15 Oct, 202618.8041.44%829.70--
Wed 14 Oct, 202612.60296.43%829.70--
Tue 13 Oct, 202611.050%829.70--
Mon 12 Oct, 202611.05-829.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20264.7545.35%1540.00250%0
Thu 22 Oct, 20265.9063.76%1370.0042.86%0
Wed 21 Oct, 202610.0570.09%1145.000%0
Mon 19 Oct, 202611.95100.53%1145.00600%0
Fri 16 Oct, 202621.85112.33%1298.500%0
Thu 15 Oct, 202616.30201.71%1298.500%0
Wed 14 Oct, 202611.25-2.66%1298.50-0
Tue 13 Oct, 202615.2077.06%863.85--
Mon 12 Oct, 20269.9555.96%863.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20264.20-12.41%898.65--
Thu 22 Oct, 20265.15126.99%898.65--
Wed 21 Oct, 20269.05198.68%898.65--
Mon 19 Oct, 202610.3519.47%898.65--
Fri 16 Oct, 202619.2061.02%898.65--
Thu 15 Oct, 202614.80686.67%898.65--
Wed 14 Oct, 202612.850%898.65--
Tue 13 Oct, 202612.8515.38%898.65--
Mon 12 Oct, 202611.60-898.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263.8086.25%1588.555.08%0.05
Thu 22 Oct, 20264.7555.66%1474.001715.38%0.08
Wed 21 Oct, 20268.4080.19%1471.00136.36%0.01
Mon 19 Oct, 20269.2074.06%1271.15120%0.01
Fri 16 Oct, 202616.65-21.54%1070.00150%0
Thu 15 Oct, 202613.1562.02%1662.000%0
Wed 14 Oct, 20269.00110.29%1662.000%0
Tue 13 Oct, 202614.5096.05%1662.000%0
Mon 12 Oct, 20268.60-8.43%1662.00100%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263.3561.36%1130.800%0
Thu 22 Oct, 20264.05-19.23%1130.800%0
Wed 21 Oct, 20267.55102.58%1130.80-0
Mon 19 Oct, 20268.15147.78%970.25--
Fri 16 Oct, 202615.0081.25%970.25--
Thu 15 Oct, 202611.60-37.43%970.25--
Wed 14 Oct, 20268.0052.99%970.25--
Tue 13 Oct, 202611.60431.82%970.25--
Mon 12 Oct, 20268.25-970.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262.9058.6%1680.00410.53%0.01
Thu 22 Oct, 20263.5090.23%1567.00137.5%0
Wed 21 Oct, 20266.90-18.78%1189.000%0
Mon 19 Oct, 20266.85571.78%1189.000%0
Fri 16 Oct, 202613.25115.34%1635.000%0.01
Thu 15 Oct, 202610.65294.19%1635.000%0.02
Wed 14 Oct, 20267.65218.52%1635.000%0.09
Tue 13 Oct, 202612.008%1635.000%0.3
Mon 12 Oct, 20267.7519.05%1635.00700%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262.755.89%1045.45--
Thu 22 Oct, 20263.3033.64%1045.45--
Wed 21 Oct, 20266.3024.81%1045.45--
Mon 19 Oct, 20266.70347.4%1045.45--
Fri 16 Oct, 202611.6092.22%1045.45--
Thu 15 Oct, 202610.15462.5%1045.45--
Wed 14 Oct, 20268.950%1045.45--
Tue 13 Oct, 20268.9577.78%1045.45--
Mon 12 Oct, 20268.05-40%1045.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262.504.03%1940.0033.33%0
Thu 22 Oct, 20262.75189.91%1255.000%0
Wed 21 Oct, 20265.8064.61%1255.000%0
Mon 19 Oct, 20266.0081.69%1255.000%0
Fri 16 Oct, 202610.5528.86%1255.00-0.01
Thu 15 Oct, 20269.1531.77%1082.55--
Wed 14 Oct, 20266.65172.56%1082.55--
Tue 13 Oct, 20267.7010.07%1082.55--
Mon 12 Oct, 20266.95964.29%1082.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262.4031.18%1121.05--
Thu 22 Oct, 20262.7014.25%1121.05--
Wed 21 Oct, 20265.1072.22%1121.05--
Mon 19 Oct, 20265.40420.48%1121.05--
Fri 16 Oct, 20269.80112.82%1121.05--
Thu 15 Oct, 20268.4069.57%1121.05--
Wed 14 Oct, 20266.60-34.29%1121.05--
Tue 13 Oct, 20267.3066.67%1121.05--
Mon 12 Oct, 20269.0575%1121.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262.2520.39%1889.3020.18%0.1
Thu 22 Oct, 20262.459.59%1776.20138.8%0.1
Wed 21 Oct, 20264.45130.05%1736.00400%0.05
Mon 19 Oct, 20264.8058.27%1576.05277.27%0.02
Fri 16 Oct, 20268.7023.51%1350.002100%0.01
Thu 15 Oct, 20267.7570.98%1381.80-0
Wed 14 Oct, 20266.1049.61%1160.15--
Tue 13 Oct, 20267.207.95%1160.15--
Mon 12 Oct, 20266.50250.25%1160.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262.10-1%1199.80--
Thu 22 Oct, 20262.157.42%1199.80--
Wed 21 Oct, 20264.10337.61%1199.80--
Mon 19 Oct, 20264.35185.37%1199.80--
Fri 16 Oct, 20267.75811.11%1199.80--
Thu 15 Oct, 20269.00-73.53%1199.80--
Wed 14 Oct, 20266.25-20.93%1199.80--
Tue 13 Oct, 20266.302.38%1199.80--
Mon 12 Oct, 20268.15180%1199.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.80-0.37%1240.00--
Thu 22 Oct, 20261.859.55%1240.00--
Wed 21 Oct, 20263.45135.19%1240.00--
Mon 19 Oct, 20263.90205.04%1240.00--
Fri 16 Oct, 20267.35105.62%1240.00--
Thu 15 Oct, 20266.555.63%1240.00--
Wed 14 Oct, 20265.5013.48%1240.00--
Tue 13 Oct, 20266.00-5.37%1240.00--
Mon 12 Oct, 20266.85-25.31%1240.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.803.62%1280.65--
Thu 22 Oct, 20261.553.47%1280.65--
Wed 21 Oct, 20263.15104.25%1280.65--
Mon 19 Oct, 20264.0054.82%1280.65--
Fri 16 Oct, 20266.60178.05%1280.65--
Thu 15 Oct, 20265.70-1.2%1280.65--
Wed 14 Oct, 20265.4529.69%1280.65--
Tue 13 Oct, 20266.854.92%1280.65--
Mon 12 Oct, 20265.8556.41%1280.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.60-0.7%1321.80--
Thu 22 Oct, 20261.600.38%1321.80--
Wed 21 Oct, 20262.80191.49%1321.80--
Mon 19 Oct, 20263.3512.12%1321.80--
Fri 16 Oct, 20266.05-2.6%1321.80--
Thu 15 Oct, 20265.4537.07%1321.80--
Wed 14 Oct, 20264.9040.18%1321.80--
Tue 13 Oct, 20266.5029.03%1321.80--
Mon 12 Oct, 20266.8036.05%1321.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.503.37%1363.45--
Thu 22 Oct, 20261.60-11.88%1363.45--
Wed 21 Oct, 20262.75231.15%1363.45--
Mon 19 Oct, 20263.1515.09%1363.45--
Fri 16 Oct, 20266.5023.26%1363.45--
Thu 15 Oct, 20266.150%1363.45--
Wed 14 Oct, 20266.150%1363.45--
Tue 13 Oct, 20266.150%1363.45--
Mon 12 Oct, 20266.15-6.52%1363.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.55-1.95%1405.50--
Thu 22 Oct, 20261.60122.08%1405.50--
Wed 21 Oct, 20262.2551.13%1405.50--
Mon 19 Oct, 20262.90390.64%1405.50--
Fri 16 Oct, 20265.1039.02%1405.50--
Thu 15 Oct, 20264.50-15.17%1405.50--
Wed 14 Oct, 20264.4011.54%1405.50--
Tue 13 Oct, 20265.900.78%1405.50--
Mon 12 Oct, 20266.15760%1405.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.5525%1448.00--
Thu 22 Oct, 20261.4522.31%1448.00--
Wed 21 Oct, 20262.15332.14%1448.00--
Mon 19 Oct, 20262.9021.74%1448.00--
Fri 16 Oct, 20264.659.52%1448.00--
Thu 15 Oct, 20266.00-8.7%1448.00--
Wed 14 Oct, 20263.75-11.54%1448.00--
Tue 13 Oct, 20266.4523.81%1448.00--
Mon 12 Oct, 20264.50162.5%1448.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.408.27%1490.95--
Thu 22 Oct, 20261.3532.49%1490.95--
Wed 21 Oct, 20262.1025.15%1490.95--
Mon 19 Oct, 20262.65876.47%1490.95--
Fri 16 Oct, 20264.050%1490.95--
Thu 15 Oct, 20265.00161.54%1490.95--
Wed 14 Oct, 20264.900%1490.95--
Tue 13 Oct, 20264.900%1490.95--
Mon 12 Oct, 20264.9052.94%1490.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.50102.54%1534.25--
Thu 22 Oct, 20261.50148.03%1534.25--
Wed 21 Oct, 20261.7067.11%1534.25--
Mon 19 Oct, 20262.55484.62%1534.25--
Fri 16 Oct, 20263.700%1534.25--
Thu 15 Oct, 20263.700%1534.25--
Wed 14 Oct, 20263.70-40.91%1534.25--
Tue 13 Oct, 20263.3010%1534.25--
Mon 12 Oct, 20264.80-41.18%1534.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.40122.86%2403.5513.82%0.05
Thu 22 Oct, 20261.3012.03%2272.051866.67%0.09
Wed 21 Oct, 20261.7559.48%2288.00254.55%0.01
Mon 19 Oct, 20262.2515.92%2060.80175%0
Fri 16 Oct, 20263.3513.59%1841.80300%0
Thu 15 Oct, 20263.6043.19%2001.100%0
Wed 14 Oct, 20263.40112.32%2640.850%0
Tue 13 Oct, 20265.5017.89%2640.850%0
Mon 12 Oct, 20265.20332.48%2640.85-0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.201960.53%1622.00--
Thu 22 Oct, 20261.750%1622.00--
Wed 21 Oct, 20261.75-15.56%1622.00--
Mon 19 Oct, 20262.5018.42%1622.00--
Fri 16 Oct, 20263.1018.75%1622.00--
Thu 15 Oct, 20263.853.23%1622.00--
Wed 14 Oct, 20263.856.9%1622.00--
Tue 13 Oct, 202611.350%1622.00--
Mon 12 Oct, 202611.350%1622.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.3022.18%2410.000%0
Thu 22 Oct, 20261.30-22.68%2410.00-0
Wed 21 Oct, 20261.80-8.94%1666.40--
Mon 19 Oct, 20262.00-9.98%1666.40--
Fri 16 Oct, 20263.3526.54%1666.40--
Thu 15 Oct, 20263.4013.52%1666.40--
Wed 14 Oct, 20263.4011.84%1666.40--
Tue 13 Oct, 20264.2010.24%1666.40--
Mon 12 Oct, 20265.2037.57%1666.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.3027.45%1711.15--
Thu 22 Oct, 20261.35227.52%1711.15--
Wed 21 Oct, 20261.8575.81%1711.15--
Mon 19 Oct, 20262.3012.73%1711.15--
Fri 16 Oct, 20263.4577.42%1711.15--
Thu 15 Oct, 20263.150%1711.15--
Wed 14 Oct, 20263.1524%1711.15--
Tue 13 Oct, 20266.150%1711.15--
Mon 12 Oct, 20266.1525%1711.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261.1099.14%2700.0027.27%0
Thu 22 Oct, 20261.1530.72%2486.001000%0.01
Wed 21 Oct, 20261.6040.93%2330.00-0
Mon 19 Oct, 20261.95-1.98%1756.20--
Fri 16 Oct, 20262.809.5%1756.20--
Thu 15 Oct, 20263.10159.9%1756.20--
Wed 14 Oct, 20263.1070.42%1756.20--
Tue 13 Oct, 20265.0020%1756.20--
Mon 12 Oct, 20264.3086.92%1756.20--

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
Fri 23 Oct, 2026264.65293.85%235.1040.74%1.06
Thu 22 Oct, 2026338.30278.31%171.8568.62%2.98
Wed 21 Oct, 2026369.95103.23%161.0073.59%6.68
Mon 19 Oct, 2026481.0519.23%108.7525.56%7.82
Fri 16 Oct, 2026656.00-51.85%81.1533.41%7.42
Thu 15 Oct, 2026560.75-51.2%115.35135.87%2.68
Wed 14 Oct, 2026351.30119.87%229.25-25.51%0.55
Tue 13 Oct, 2026488.80-51.13%159.2036.46%1.64
Mon 12 Oct, 2026249.40472.22%379.6598.9%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026294.25238.58%212.1567.9%1.58
Thu 22 Oct, 2026368.1063.45%153.5536.72%3.18
Wed 21 Oct, 2026402.9057.59%143.9066.98%3.8
Mon 19 Oct, 2026519.3017.64%97.9039.75%3.59
Fri 16 Oct, 2026712.108.35%72.759.33%3.02
Thu 15 Oct, 2026603.30-1.66%104.30122.69%3
Wed 14 Oct, 2026380.5510.76%210.8527.96%1.32
Tue 13 Oct, 2026515.75-1.55%146.2548.58%1.15
Mon 12 Oct, 2026273.10578.95%355.80194.65%0.76
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026323.05128.17%190.20-13.84%3.57
Thu 22 Oct, 2026403.35-35.03%137.05336.95%9.46
Wed 21 Oct, 2026433.45539.53%128.5550.58%1.41
Mon 19 Oct, 2026559.6084.29%86.958.13%5.98
Fri 16 Oct, 2026761.35-10.26%66.4079.6%10.19
Thu 15 Oct, 2026650.70-9.3%94.90108.95%5.09
Wed 14 Oct, 2026409.55-31.2%192.40-16.67%2.21
Tue 13 Oct, 2026575.60-53.7%132.70-10.24%1.82
Mon 12 Oct, 2026297.95770.97%330.10179.12%0.94
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026354.90142.01%172.4046.25%2.64
Thu 22 Oct, 2026438.35112.42%123.7064.98%4.37
Wed 21 Oct, 2026474.60499.42%115.5049.1%5.62
Mon 19 Oct, 2026599.2014.67%77.3078.68%22.6
Fri 16 Oct, 2026803.05-6.25%59.4071.2%14.51
Thu 15 Oct, 2026700.15-11.6%86.2061.29%7.94
Wed 14 Oct, 2026446.60-21.65%177.055.49%4.35
Tue 13 Oct, 2026595.45-67.33%126.6575.35%3.23
Mon 12 Oct, 2026325.851140.35%308.00273.68%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026388.80213.56%151.9591.74%10.03
Thu 22 Oct, 2026469.4051.28%110.5040.7%16.41
Wed 21 Oct, 2026511.60110.81%103.7537.74%17.64
Mon 19 Oct, 2026643.40-27.45%68.7531.27%27
Fri 16 Oct, 2026850.80-1.92%55.0064.72%14.92
Thu 15 Oct, 2026808.90-25.71%79.3526.58%8.88
Wed 14 Oct, 2026477.70-41.67%162.1519.67%5.21
Tue 13 Oct, 2026632.35-54.72%117.55-9.76%2.54
Mon 12 Oct, 2026350.603212.5%285.90293.02%1.28
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026421.4065.08%140.3074.92%5.98
Thu 22 Oct, 2026514.35118.03%97.9527.88%5.64
Wed 21 Oct, 2026552.30205.54%92.2015.24%9.62
Mon 19 Oct, 2026681.60203.54%61.75370.16%25.5
Fri 16 Oct, 2026887.00-6.61%50.0025.85%16.46
Thu 15 Oct, 2026766.00-28.4%71.2085.21%12.21
Wed 14 Oct, 2026516.753.05%148.3063.19%4.72
Tue 13 Oct, 2026668.20-38.35%104.8031.81%2.98
Mon 12 Oct, 2026379.601464.71%265.25119.53%1.39
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026456.60288.31%125.4565.89%7.86
Thu 22 Oct, 2026554.4024.19%88.3572.68%18.39
Wed 21 Oct, 2026591.1540.91%82.6047.75%13.23
Mon 19 Oct, 2026731.80-24.14%55.7050.82%12.61
Fri 16 Oct, 2026885.000%46.7020.66%6.34
Thu 15 Oct, 2026865.05-32.56%65.60-9.5%5.26
Wed 14 Oct, 2026557.20-23.89%136.05147.79%3.92
Tue 13 Oct, 2026719.70-15.67%99.4017.24%1.2
Mon 12 Oct, 2026408.502133.33%243.9084.13%0.87
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026493.90239.28%114.4018.23%6.65
Thu 22 Oct, 2026589.25382.64%78.80136.24%19.08
Wed 21 Oct, 2026630.5522.03%74.0550.46%38.97
Mon 19 Oct, 2026771.25-4.84%49.8554.26%31.61
Fri 16 Oct, 2026981.705.98%41.3019.7%19.5
Thu 15 Oct, 2026863.60-23.03%59.2059.81%17.26
Wed 14 Oct, 2026589.4022.58%122.8579.55%8.32
Tue 13 Oct, 2026760.30-17.33%90.75104.06%5.68
Mon 12 Oct, 2026441.20552.17%225.90111.66%2.3
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026535.355176.67%100.4536.68%1.1
Thu 22 Oct, 2026605.45400%70.1555.43%42.43
Wed 21 Oct, 2026625.00-85.71%66.2575.37%136.5
Mon 19 Oct, 2026853.800%44.5032.67%11.12
Fri 16 Oct, 2026853.800%37.9518.92%8.38
Thu 15 Oct, 2026853.80-32.26%54.705.71%7.05
Wed 14 Oct, 2026725.55-1.59%112.9086.67%4.52
Tue 13 Oct, 2026725.55-3.08%79.2020%2.38
Mon 12 Oct, 2026510.703150%208.95220.51%1.92
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026576.202691.2%91.4025.05%1.83
Thu 22 Oct, 2026669.2581.16%62.5518.52%40.74
Wed 21 Oct, 2026714.40-19.77%59.75103.17%62.28
Mon 19 Oct, 2026857.00-1.15%40.3081.86%24.59
Fri 16 Oct, 20261068.4014.47%34.7051.63%13.37
Thu 15 Oct, 2026960.00-37.7%50.107.88%10.09
Wed 14 Oct, 2026666.60110.34%102.9592.68%5.83
Tue 13 Oct, 2026842.20-10.77%73.801.1%6.36
Mon 12 Oct, 2026506.60-192.45201.65%5.62
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026609.1045%82.6532.36%7.52
Thu 22 Oct, 2026719.35166.67%56.1553.81%8.24
Wed 21 Oct, 2026726.80-26.23%53.3094.85%14.29
Mon 19 Oct, 2026924.650%37.15148.12%5.41
Fri 16 Oct, 2026924.650%31.5043.01%2.18
Thu 15 Oct, 2026924.650%46.30-59.21%1.52
Wed 14 Oct, 2026924.650%92.9074.05%3.74
Tue 13 Oct, 2026924.65-1.61%70.35-5.76%2.15
Mon 12 Oct, 2026514.55-178.90717.65%2.24
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026656.7025.37%74.4032.82%19.72
Thu 22 Oct, 2026762.1014.72%50.3517.98%18.62
Wed 21 Oct, 2026800.20186.46%48.2029.86%18.1
Mon 19 Oct, 2026945.258.7%32.90103.11%39.93
Fri 16 Oct, 20261159.550.67%30.1076.54%21.37
Thu 15 Oct, 20261033.00-12.9%43.25-40.86%12.19
Wed 14 Oct, 2026756.2554.3%85.00173.41%17.94
Tue 13 Oct, 2026927.50-6.36%65.0043.28%10.13
Mon 12 Oct, 2026571.452260%165.55243.3%6.62
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026690.00-67.5073.8%36.92
Thu 22 Oct, 20261587.30-45.0583.39%-
Wed 21 Oct, 20261587.30-43.10224.87%-
Mon 19 Oct, 20261587.30-30.0520.38%-
Fri 16 Oct, 20261587.30-27.0010.56%-
Thu 15 Oct, 20261587.30-39.20-37.44%-
Wed 14 Oct, 20261587.30-77.6535.93%-
Tue 13 Oct, 20261587.30-57.05-21.23%-
Mon 12 Oct, 20261587.30-148.55226.15%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026728.551025%59.2544.16%158.07
Thu 22 Oct, 2026795.50300%40.2019.5%1233.5
Wed 21 Oct, 2026897.70-38.4586.92%4129
Mon 19 Oct, 20261631.80-26.3576.02%-
Fri 16 Oct, 20261631.80-24.4571.21%-
Thu 15 Oct, 20261631.80-36.003.24%-
Wed 14 Oct, 20261631.80-72.3537.07%-
Tue 13 Oct, 20261631.80-53.9033.85%-
Mon 12 Oct, 20261631.80-138.90222.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026783.90-53.7045.13%588.5
Thu 22 Oct, 20261676.70-36.3552.73%-
Wed 21 Oct, 20261676.70-35.1010.17%-
Mon 19 Oct, 20261676.70-24.5033.15%-
Fri 16 Oct, 20261676.70-23.05111.7%-
Thu 15 Oct, 20261676.70-34.0036.8%-
Wed 14 Oct, 20261676.70-65.8043.68%-
Tue 13 Oct, 20261676.70-50.50-12.12%-
Mon 12 Oct, 20261676.70-128.80661.54%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026905.0016%47.7598.68%461.21
Thu 22 Oct, 2026935.05-7.41%32.4528.69%269.28
Wed 21 Oct, 2026920.003.85%31.5060.51%193.74
Mon 19 Oct, 20261080.0018.18%21.8038.56%125.35
Fri 16 Oct, 20261257.000%21.30133.33%106.91
Thu 15 Oct, 20261257.00-8.33%30.5596.88%45.82
Wed 14 Oct, 20261090.250%59.7547.98%21.33
Tue 13 Oct, 20261090.25500%46.758.13%14.42
Mon 12 Oct, 2026718.45-118.80204.76%80
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261767.50-43.85113.2%-
Thu 22 Oct, 20261767.50-29.25-39.99%-
Wed 21 Oct, 20261767.50-29.0516.37%-
Mon 19 Oct, 20261767.50-20.551213.33%-
Fri 16 Oct, 20261767.50-20.0557.89%-
Thu 15 Oct, 20261767.50-29.35-22.97%-
Wed 14 Oct, 20261767.50-55.2070.11%-
Tue 13 Oct, 20261767.50-40.30-33.59%-
Mon 12 Oct, 20261767.50-109.70424%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 2026923.65100%38.8559.36%6489
Thu 22 Oct, 20261064.150%26.7072.8%8144
Wed 21 Oct, 20261064.15-25.50215.25%4713
Mon 19 Oct, 20261813.40-18.250.4%-
Fri 16 Oct, 20261813.40-18.75104.25%-
Thu 15 Oct, 20261813.40-26.65-24.38%-
Wed 14 Oct, 20261813.40-50.257.11%-
Tue 13 Oct, 20261813.40-40.10-12.11%-
Mon 12 Oct, 20261813.40-98.55430.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261859.60-34.7564.39%-
Thu 22 Oct, 20261859.60-24.1023.59%-
Wed 21 Oct, 20261859.60-22.85647.37%-
Mon 19 Oct, 20261859.60-17.00-14.61%-
Fri 16 Oct, 20261859.60-25.500%-
Thu 15 Oct, 20261859.60-25.50-10.1%-
Wed 14 Oct, 20261859.60-45.5533.78%-
Tue 13 Oct, 20261859.60-39.20-6.33%-
Mon 12 Oct, 20261859.60-92.45887.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261069.80-31.5099.5%3030.33
Thu 22 Oct, 20261906.05-21.9593.83%-
Wed 21 Oct, 20261906.05-20.90211.8%-
Mon 19 Oct, 20261906.05-15.00-10.77%-
Fri 16 Oct, 20261906.05-16.2043.95%-
Thu 15 Oct, 20261906.05-23.1529.58%-
Wed 14 Oct, 20261906.05-41.6027.25%-
Tue 13 Oct, 20261906.05-35.458.87%-
Mon 12 Oct, 20261906.05-84.40217.48%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261952.80-28.9085.77%-
Thu 22 Oct, 20261952.80-19.80100.71%-
Wed 21 Oct, 20261952.80-19.058.53%-
Mon 19 Oct, 20261952.80-14.1514.16%-
Fri 16 Oct, 20261952.80-15.7518.95%-
Thu 15 Oct, 20261952.80-21.7052%-
Wed 14 Oct, 20261952.80-39.1571.23%-
Tue 13 Oct, 20261952.80-33.0562.22%-
Mon 12 Oct, 20261952.80-77.95-19.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261126.0033.33%26.1526.43%340.68
Thu 22 Oct, 20261232.00-1.72%18.1573.5%359.3
Wed 21 Oct, 20261278.8516%17.3563.11%203.52
Mon 19 Oct, 20261408.151150%12.6065%144.74
Fri 16 Oct, 20261168.000%14.4051.76%1096.5
Thu 15 Oct, 20261168.000%20.0575.26%722.5
Wed 14 Oct, 20261168.00-35.7575.99%412.25
Tue 13 Oct, 20261999.75-29.9550.4%-
Mon 12 Oct, 20261999.75-72.4597.15%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261045.950%23.4567.71%1018
Thu 22 Oct, 20261045.950%16.3561.01%607
Wed 21 Oct, 20261045.950%15.60103.78%377
Mon 19 Oct, 20261045.950%11.903.93%185
Fri 16 Oct, 20261045.950%19.700%178
Thu 15 Oct, 20261045.950%19.7025.35%178
Wed 14 Oct, 20261045.950%33.2094.52%142
Tue 13 Oct, 20261045.95-28.3028.07%73
Mon 12 Oct, 20262046.95-71.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261222.150%21.209.48%3475
Thu 22 Oct, 20261222.15-14.7533.25%3174
Wed 21 Oct, 20262094.40-14.30145.57%-
Mon 19 Oct, 20262094.40-10.608.74%-
Fri 16 Oct, 20262094.40-13.059.05%-
Thu 15 Oct, 20262094.40-17.8519.24%-
Wed 14 Oct, 20262094.40-30.7546.58%-
Tue 13 Oct, 20262094.40-26.151.08%-
Mon 12 Oct, 20262094.40-61.20237.96%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261131.700%19.058.3%913
Thu 22 Oct, 20261131.700%13.6038.65%843
Wed 21 Oct, 20261131.700%13.2039.45%608
Mon 19 Oct, 20261131.700%9.05140.88%436
Fri 16 Oct, 20261131.700%12.35-21.65%181
Thu 15 Oct, 20261131.700%17.40-17.2%231
Wed 14 Oct, 20261131.700%28.55138.46%279
Tue 13 Oct, 20261131.70-24.2512.5%117
Mon 12 Oct, 20262142.00-57.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262189.80-16.9576.29%-
Thu 22 Oct, 20262189.80-12.2054.37%-
Wed 21 Oct, 20262189.80-12.2587.76%-
Mon 19 Oct, 20262189.80-9.257.42%-
Fri 16 Oct, 20262189.80-11.50-10.64%-
Thu 15 Oct, 20262189.80-15.85-20.64%-
Wed 14 Oct, 20262189.80-26.10103.4%-
Tue 13 Oct, 20262189.80-23.9033.84%-
Mon 12 Oct, 20262189.80-52.7511425%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262237.75-15.5581.28%-
Thu 22 Oct, 20262237.75-11.3555.71%-
Wed 21 Oct, 20262237.75-11.1578.57%-
Mon 19 Oct, 20262237.75-9.201.55%-
Fri 16 Oct, 20262237.75-11.40-17.87%-
Thu 15 Oct, 20262237.75-15.000%-
Wed 14 Oct, 20262237.75-24.65150%-
Tue 13 Oct, 20262237.75-20.801075%-
Mon 12 Oct, 20262237.75-47.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261270.400%14.2058.76%4447
Thu 22 Oct, 20261270.400%10.3548.67%2801
Wed 21 Oct, 20261270.400%10.2050.24%1884
Mon 19 Oct, 20261270.400%7.9093.52%1254
Fri 16 Oct, 20261270.400%10.30-23.04%648
Thu 15 Oct, 20261270.400%14.15-6.55%842
Wed 14 Oct, 20261270.400%22.50124.69%901
Tue 13 Oct, 20261270.40-21.85157.05%401
Mon 12 Oct, 20262285.90-44.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261317.100%12.9578.26%1517
Thu 22 Oct, 20261317.100%9.60236.36%851
Wed 21 Oct, 20261317.100%9.80583.78%253
Mon 19 Oct, 20261317.100%9.950%37
Fri 16 Oct, 20261317.100%9.95-56.47%37
Thu 15 Oct, 20261317.100%44.750%85
Wed 14 Oct, 20261317.100%44.750%85
Tue 13 Oct, 20261317.10-44.750%85
Mon 12 Oct, 20262334.20-44.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261365.450%12.0097.91%5215
Thu 22 Oct, 20261365.450%8.75136.32%2635
Wed 21 Oct, 20261365.450%8.80395.56%1115
Mon 19 Oct, 20261365.450%7.30-25%225
Fri 16 Oct, 20261365.450%8.707.14%300
Thu 15 Oct, 20261365.450%12.7532.7%280
Wed 14 Oct, 20261365.450%19.45104.85%211
Tue 13 Oct, 20261365.45-18.505.1%103
Mon 12 Oct, 20262382.60-34.25345.45%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262431.10-11.2017.07%-
Thu 22 Oct, 20262431.10-8.30137.12%-
Wed 21 Oct, 20262431.10-8.35398.33%-
Mon 19 Oct, 20262431.10-19.500%-
Fri 16 Oct, 20262431.10-19.500%-
Thu 15 Oct, 20262431.10-19.500%-
Wed 14 Oct, 20262431.10-19.5033.33%-
Tue 13 Oct, 20262431.10-16.75-33.82%-
Mon 12 Oct, 20262431.10-35.65172%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20261600.00366.67%10.5573.6%1186.07
Thu 22 Oct, 20261590.100%7.5528.84%3188.33
Wed 21 Oct, 20261904.250%7.6560.73%2474.67
Mon 19 Oct, 20261904.25200%6.0029.82%1539.67
Fri 16 Oct, 20261995.550%8.4530.57%3558
Thu 15 Oct, 20261995.550%11.457.5%2725
Wed 14 Oct, 20261672.300%16.8523.96%2535
Tue 13 Oct, 20261357.500%15.800.2%2045
Mon 12 Oct, 20261357.50-32.80491.59%2041
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262528.50-9.5569.96%-
Thu 22 Oct, 20262528.50-7.35145.45%-
Wed 21 Oct, 20262528.50-7.20330.43%-
Mon 19 Oct, 20262528.50-32.450%-
Fri 16 Oct, 20262528.50-32.450%-
Thu 15 Oct, 20262528.50-32.450%-
Wed 14 Oct, 20262528.50-32.450%-
Tue 13 Oct, 20262528.50-32.450%-
Mon 12 Oct, 20262528.50-32.45142.11%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262577.35-8.70155.48%-
Thu 22 Oct, 20262577.35-6.8024.98%-
Wed 21 Oct, 20262577.35-6.55128.45%-
Mon 19 Oct, 20262577.35-5.15488.12%-
Fri 16 Oct, 20262577.35-8.15-9.01%-
Thu 15 Oct, 20262577.35-15.000%-
Wed 14 Oct, 20262577.35-15.0088.14%-
Tue 13 Oct, 20262577.35-31.000%-
Mon 12 Oct, 20262577.35-31.00168.18%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262626.30-8.10486.87%-
Thu 22 Oct, 20262626.30-6.50102.04%-
Wed 21 Oct, 20262626.30-6.30390%-
Mon 19 Oct, 20262626.30-26.400%-
Fri 16 Oct, 20262626.30-26.400%-
Thu 15 Oct, 20262626.30-26.400%-
Wed 14 Oct, 20262626.30-26.400%-
Tue 13 Oct, 20262626.30-26.400%-
Mon 12 Oct, 20262626.30-26.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262675.30-7.4079.49%-
Thu 22 Oct, 20262675.30-6.0049.44%-
Wed 21 Oct, 20262675.30-6.0566.41%-
Mon 19 Oct, 20262675.30-4.9515.25%-
Fri 16 Oct, 20262675.30-7.0532.82%-
Thu 15 Oct, 20262675.30-8.95120.37%-
Wed 14 Oct, 20262675.30-12.60-31.97%-
Tue 13 Oct, 20262675.30-12.151.26%-
Mon 12 Oct, 20262675.30-22.751488.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262724.40-7.15164.6%-
Thu 22 Oct, 20262724.40-5.80126.76%-
Wed 21 Oct, 20262724.40-5.657000%-
Mon 19 Oct, 20262724.40-6.60--
Fri 16 Oct, 20262724.40-4.05--
Thu 15 Oct, 20262724.40-4.05--
Wed 14 Oct, 20262724.40-4.05--
Tue 13 Oct, 20262724.40-4.05--
Mon 12 Oct, 20262724.40-4.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262773.55-6.5513.41%-
Thu 22 Oct, 20262773.55-5.25200.17%-
Wed 21 Oct, 20262773.55-5.35124.43%-
Mon 19 Oct, 20262773.55-4.05506.9%-
Fri 16 Oct, 20262773.55-6.7577.55%-
Thu 15 Oct, 20262773.55-11.00-24.62%-
Wed 14 Oct, 20262773.55-11.3571.05%-
Tue 13 Oct, 20262773.55-12.70-2.56%-
Mon 12 Oct, 20262773.55-20.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262822.75-6.30-12.6%-
Thu 22 Oct, 20262822.75-4.9064%-
Wed 21 Oct, 20262822.75-5.10--
Mon 19 Oct, 20262822.75-3.10--
Fri 16 Oct, 20262822.75-3.10--
Thu 15 Oct, 20262822.75-3.10--
Wed 14 Oct, 20262822.75-3.10--
Tue 13 Oct, 20262822.75-3.10--
Mon 12 Oct, 20262822.75-3.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262872.00-5.9513.38%-
Thu 22 Oct, 20262872.00-5.1586.19%-
Wed 21 Oct, 20262872.00-5.15184.64%-
Mon 19 Oct, 20262872.00-3.90543.53%-
Fri 16 Oct, 20262872.00-5.9513.33%-
Thu 15 Oct, 20262872.00-8.0022.95%-
Wed 14 Oct, 20262872.00-10.35103.33%-
Tue 13 Oct, 20262872.00-9.15-47.37%-
Mon 12 Oct, 20262872.00-21.6050%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262921.30-5.5021.25%-
Thu 22 Oct, 20262921.30-4.85370.69%-
Wed 21 Oct, 20262921.30-5.60--
Mon 19 Oct, 20262921.30-2.35--
Fri 16 Oct, 20262921.30-2.35--
Thu 15 Oct, 20262921.30-2.35--
Wed 14 Oct, 20262921.30-2.35--
Tue 13 Oct, 20262921.30-2.35--
Mon 12 Oct, 20262921.30-2.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20262210.000%5.5020.33%11445
Thu 22 Oct, 20262210.00-4.95103.86%9511
Wed 21 Oct, 20262970.65-5.0585.8%-
Mon 19 Oct, 20262970.65-3.9559.02%-
Fri 16 Oct, 20262970.65-5.2511.83%-
Thu 15 Oct, 20262970.65-7.9078.17%-
Wed 14 Oct, 20262970.65-8.5557.87%-
Tue 13 Oct, 20262970.65-8.7534.05%-
Mon 12 Oct, 20262970.65-17.10199.6%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263020.05-4.80500%-
Thu 22 Oct, 20263020.05-4.8083.33%-
Wed 21 Oct, 20263020.05-4.0050%-
Mon 19 Oct, 20263020.05-4.6042.86%-
Fri 16 Oct, 20263020.05-6.70--
Thu 15 Oct, 20263020.05-1.75--
Wed 14 Oct, 20263020.05-1.75--
Tue 13 Oct, 20263020.05-1.75--
Mon 12 Oct, 20263020.05-1.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263069.50-4.902.22%-
Thu 22 Oct, 20263069.50-4.65342.34%-
Wed 21 Oct, 20263069.50-4.701800%-
Mon 19 Oct, 20263069.50-4.75--
Fri 16 Oct, 20263069.50-1.50--
Thu 15 Oct, 20263069.50-1.50--
Wed 14 Oct, 20263069.50-1.50--
Tue 13 Oct, 20263069.50-1.50--
Mon 12 Oct, 20263069.50-1.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263118.95-4.401882.76%-
Thu 22 Oct, 20263118.95-4.60-6.45%-
Wed 21 Oct, 20263118.95-7.35--
Mon 19 Oct, 20263118.95-1.30--
Fri 16 Oct, 20263118.95-1.30--
Thu 15 Oct, 20263118.95-1.30--
Wed 14 Oct, 20263118.95-1.30--
Tue 13 Oct, 20263118.95-1.30--
Mon 12 Oct, 20263118.95-1.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263168.40-4.657.31%-
Thu 22 Oct, 20263168.40-4.45231.68%-
Wed 21 Oct, 20263168.40-4.556633.33%-
Mon 19 Oct, 20263168.40-2.90--
Fri 16 Oct, 20263168.40-1.15--
Thu 15 Oct, 20263168.40-1.15--
Wed 14 Oct, 20263168.40-1.15--
Tue 13 Oct, 20263168.40-1.15--
Mon 12 Oct, 20263168.40-1.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263217.90-4.204.17%-
Thu 22 Oct, 20263217.90-4.6094.59%-
Wed 21 Oct, 20263217.90-4.15--
Mon 19 Oct, 20263217.90-0.95--
Fri 16 Oct, 20263217.90-0.95--
Thu 15 Oct, 20263217.90-0.95--
Wed 14 Oct, 20263217.90-0.95--
Tue 13 Oct, 20263217.90-0.95--
Mon 12 Oct, 20263217.90-0.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263267.45-4.106.95%-
Thu 22 Oct, 20263267.45-4.05343.61%-
Wed 21 Oct, 20263267.45-4.00682.35%-
Mon 19 Oct, 20263267.45-5.55-5.56%-
Fri 16 Oct, 20263267.45-12.350%-
Thu 15 Oct, 20263267.45-12.350%-
Wed 14 Oct, 20263267.45-12.350%-
Tue 13 Oct, 20263267.45-12.350%-
Mon 12 Oct, 20263267.45-12.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263316.95-3.95155.77%-
Thu 22 Oct, 20263316.95-3.90-28.77%-
Wed 21 Oct, 20263316.95-4.1565.91%-
Mon 19 Oct, 20263316.95-2.85--
Fri 16 Oct, 20263316.95-0.70--
Thu 15 Oct, 20263316.95-0.70--
Wed 14 Oct, 20263316.95-0.70--
Tue 13 Oct, 20263316.95-0.70--
Mon 12 Oct, 20263316.95-0.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263366.50-3.950.66%-
Thu 22 Oct, 20263366.50-3.90494.48%-
Wed 21 Oct, 20263366.50-4.00311%-
Mon 19 Oct, 20263366.50-3.451978.57%-
Fri 16 Oct, 20263366.50-6.30--
Thu 15 Oct, 20263366.50-0.60--
Wed 14 Oct, 20263366.50-0.60--
Tue 13 Oct, 20263366.50-0.60--
Mon 12 Oct, 20263366.50-0.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 23 Oct, 20263416.10-3.70252.8%-
Thu 22 Oct, 20263416.10-3.80343.78%-
Wed 21 Oct, 20263416.10-3.75253.76%-
Mon 19 Oct, 20263416.10-3.45--
Fri 16 Oct, 20263416.10-0.50--
Thu 15 Oct, 20263416.10-0.50--
Wed 14 Oct, 20263416.10-0.50--
Tue 13 Oct, 20263416.10-0.50--
Mon 12 Oct, 20263416.10-0.50--

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