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: 06 Oct, 2026. View: 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: 22753.20 as on 26 Oct, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 22997.1
Target up: 22936.13
Target up: 22875.15
Target down: 22631.25
Target down: 22570.28
Target down: 22509.3
Target down: 22265.4

Date Close Open High Low Volume
26 Mon Oct 202622753.2022524.4022753.2022387.352147.48 M
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
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 22800 23000 22900 These will serve as resistance

Maximum PUT writing has been for strikes: 22700 22750 22600 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 22650 22750 22700 22600

Put to Call Ratio (PCR) has decreased for strikes: 21200 22250 21850 21000

NIFTY options price OTM CALL, ITM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20261.3553.02%47.75314.76%0.25
Mon 05 Oct, 202610.8560.77%258.25-27.86%0.09
Thu 01 Oct, 202624.75132.19%363.65-45.69%0.2
Tue 29 Sep, 2026156.10160.23%150.9070.69%0.86
Mon 28 Sep, 2026203.50774.09%155.3068.56%1.32
Fri 25 Sep, 2026443.3519.11%51.1028.19%6.83
Thu 24 Sep, 2026417.605107.14%86.9587.93%6.35
Wed 23 Sep, 2026691.8523.53%18.9053.96%175.95
Tue 22 Sep, 2026646.4517.24%29.4583.56%141.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.4533.89%100.20347.71%0.12
Mon 05 Oct, 20267.4086.87%303.95-36.76%0.04
Thu 01 Oct, 202619.55214.79%406.655.25%0.11
Tue 29 Sep, 2026132.0078.07%175.85-0.83%0.32
Mon 28 Sep, 2026176.65836.32%176.20127.53%0.58
Fri 25 Sep, 2026403.9510.7%59.1558.68%2.38
Thu 24 Sep, 2026378.5014700%98.80-19.76%1.66
Wed 23 Sep, 2026606.550%21.95132.83%306.17
Tue 22 Sep, 2026606.55-14.29%34.4060.69%131.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.25-0.72%154.3575.49%0.08
Mon 05 Oct, 20265.2058.59%352.65-39.64%0.05
Thu 01 Oct, 202615.25173.91%450.40-31.19%0.12
Tue 29 Sep, 2026108.0065.65%201.45-8.81%0.47
Mon 28 Sep, 2026150.15403.45%200.5092.6%0.86
Fri 25 Sep, 2026363.7016.97%69.5030.28%2.24
Thu 24 Sep, 2026341.702610.67%112.2516.09%2.01
Wed 23 Sep, 2026599.355.63%25.4081.26%47.02
Tue 22 Sep, 2026564.65-2.74%39.6536.53%27.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.201.49%204.00-25.99%0.06
Mon 05 Oct, 20264.0048.9%399.15-19.72%0.08
Thu 01 Oct, 202612.30227.06%502.607.82%0.14
Tue 29 Sep, 202689.20104.03%232.3058.68%0.43
Mon 28 Sep, 2026127.70635.15%226.7024.2%0.56
Fri 25 Sep, 2026325.353.12%81.4024.01%3.29
Thu 24 Sep, 2026311.802575%126.95-10.17%2.73
Wed 23 Sep, 2026544.65-5.26%29.25126.08%81.39
Tue 22 Sep, 2026485.552.7%45.80130.2%34.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.20-11.3%250.00-27.34%0.06
Mon 05 Oct, 20263.106.53%449.05-37.11%0.07
Thu 01 Oct, 202610.30105.39%549.25-20.13%0.12
Tue 29 Sep, 202671.7594.15%264.00-0.65%0.31
Mon 28 Sep, 2026106.90304.29%256.20-0.45%0.61
Fri 25 Sep, 2026287.2545.8%95.0545.08%2.47
Thu 24 Sep, 2026268.30285.33%144.5513.82%2.48
Wed 23 Sep, 2026505.9510.02%34.5071.09%8.39
Tue 22 Sep, 2026464.8023.33%53.3530.1%5.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.15-0.18%306.10-17.49%0.04
Mon 05 Oct, 20262.3530.13%496.05-50.32%0.05
Thu 01 Oct, 20268.30136.4%599.40-3.5%0.13
Tue 29 Sep, 202658.2070.76%300.75-2.2%0.33
Mon 28 Sep, 202690.1582.98%288.95-17.85%0.57
Fri 25 Sep, 2026254.15473.78%109.15283.13%1.28
Thu 24 Sep, 2026237.603517.14%163.00-31.63%1.92
Wed 23 Sep, 2026465.05-18.6%39.80363.66%101.34
Tue 22 Sep, 2026428.502.38%63.1530.1%17.79
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.10-1.66%354.95-28.45%0.04
Mon 05 Oct, 20261.9037.34%550.95-58.1%0.05
Thu 01 Oct, 20267.0541.46%643.40-15.42%0.18
Tue 29 Sep, 202644.8046.33%340.30-15.52%0.29
Mon 28 Sep, 202674.4551.97%323.85-35.58%0.51
Fri 25 Sep, 2026220.90137.84%127.20169.07%1.2
Thu 24 Sep, 2026209.352435.47%184.4551.97%1.06
Wed 23 Sep, 2026421.9549.85%46.6543.2%17.74
Tue 22 Sep, 2026387.9542.92%69.50219.37%18.57
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.10-12.05%399.15-16.86%0.03
Mon 05 Oct, 20261.6515.24%597.00-32.16%0.03
Thu 01 Oct, 20266.0055.66%685.65-16.85%0.05
Tue 29 Sep, 202635.8585.59%383.00-0.04%0.1
Mon 28 Sep, 202661.85195.22%360.95-49.2%0.18
Fri 25 Sep, 2026191.8059.72%147.6089.4%1.04
Thu 24 Sep, 2026181.552413.27%206.5568.89%0.87
Wed 23 Sep, 2026381.258.65%54.8568.08%13
Tue 22 Sep, 2026349.75-12.61%83.90-5.51%8.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.103.5%445.30-12.62%0.04
Mon 05 Oct, 20261.35-13.24%645.50-22.39%0.04
Thu 01 Oct, 20265.1087.74%740.35-27.37%0.05
Tue 29 Sep, 202627.7086.65%419.50-43.65%0.13
Mon 28 Sep, 202651.7526.99%398.45-34.66%0.42
Fri 25 Sep, 2026163.5545.48%169.5550.96%0.81
Thu 24 Sep, 2026156.201656.47%232.10104.59%0.79
Wed 23 Sep, 2026340.05-2.81%64.6096.03%6.74
Tue 22 Sep, 2026312.15-8.34%95.4560.88%3.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-9.08%497.35-37.87%0.05
Mon 05 Oct, 20261.2564.27%694.75-6.67%0.08
Thu 01 Oct, 20264.3575.23%783.751.79%0.13
Tue 29 Sep, 202622.0076.46%453.65158.42%0.23
Mon 28 Sep, 202643.0547.43%442.55-52.92%0.16
Fri 25 Sep, 2026138.950.48%194.3022.75%0.49
Thu 24 Sep, 2026134.251767.67%259.4014.39%0.4
Wed 23 Sep, 2026302.2010.27%75.9086.43%6.55
Tue 22 Sep, 2026278.65-8.31%109.4053.53%3.87
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-26.68%563.90-16.83%0.14
Mon 05 Oct, 20261.10-18.19%746.00-18.89%0.12
Thu 01 Oct, 20263.8063.02%831.45-17.84%0.12
Tue 29 Sep, 202617.2043.01%508.35-15.79%0.24
Mon 28 Sep, 202636.2034.86%483.95-25.81%0.42
Fri 25 Sep, 2026116.8042.43%222.9549.1%0.76
Thu 24 Sep, 2026113.75288.62%290.6592.97%0.72
Wed 23 Sep, 2026265.8050.41%89.5558.03%1.45
Tue 22 Sep, 2026243.6561.42%127.6056.2%1.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-1.82%605.70-20.58%0.03
Mon 05 Oct, 20261.005.96%795.95-11.94%0.04
Thu 01 Oct, 20263.15140.66%898.90-4.14%0.04
Tue 29 Sep, 202613.8537.27%564.70-11.3%0.11
Mon 28 Sep, 202630.5035.42%527.05-35.52%0.16
Fri 25 Sep, 202696.7080.79%252.90-20.01%0.35
Thu 24 Sep, 202695.85103.72%318.1023.76%0.78
Wed 23 Sep, 2026230.9532.65%105.3076.19%1.28
Tue 22 Sep, 2026212.70132.6%145.6550.24%0.97
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-11.91%665.20-11.48%0.11
Mon 05 Oct, 20260.90-20.31%847.55-18.81%0.11
Thu 01 Oct, 20262.7047.06%942.35-17.97%0.11
Tue 29 Sep, 202611.0548.38%607.25-1.67%0.19
Mon 28 Sep, 202625.3515.59%570.35-20.41%0.29
Fri 25 Sep, 202679.3023.77%284.609.57%0.43
Thu 24 Sep, 202679.25207.56%352.451.11%0.48
Wed 23 Sep, 2026198.3026.75%123.1096.39%1.46
Tue 22 Sep, 2026184.0024.31%167.0026.41%0.94
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-6.95%708.70-14.17%0.04
Mon 05 Oct, 20260.85-6.11%894.70-4.64%0.04
Thu 01 Oct, 20262.4532%984.50-0.92%0.04
Tue 29 Sep, 20268.8073.6%654.800%0.05
Mon 28 Sep, 202621.4536.05%620.80-28.65%0.09
Fri 25 Sep, 202664.5561.6%320.0529.61%0.17
Thu 24 Sep, 202666.3046.09%392.50-61.89%0.21
Wed 23 Sep, 2026168.9076.64%142.75116.85%0.8
Tue 22 Sep, 2026157.40-4.14%189.0577.09%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-27.44%754.25-39.65%0.05
Mon 05 Oct, 20260.856.87%944.55-20.95%0.06
Thu 01 Oct, 20262.2585.43%1044.70-10.07%0.08
Tue 29 Sep, 20267.4591.92%696.0519.17%0.16
Mon 28 Sep, 202618.1527.22%663.8511.8%0.26
Fri 25 Sep, 202651.5566.83%356.204.94%0.3
Thu 24 Sep, 202654.9051.13%429.651.37%0.48
Wed 23 Sep, 2026142.2522.18%164.5534.08%0.71
Tue 22 Sep, 2026134.3043.77%212.4516.39%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-14.68%796.35-10.14%0.04
Mon 05 Oct, 20260.75-31.04%995.15-26.93%0.04
Thu 01 Oct, 20262.0098.9%1076.55-7.59%0.04
Tue 29 Sep, 20266.3045.43%741.70162.38%0.09
Mon 28 Sep, 202615.5533.14%712.35-14.17%0.05
Fri 25 Sep, 202641.4067.78%397.2026.98%0.07
Thu 24 Sep, 202644.7537.79%466.25-29.08%0.1
Wed 23 Sep, 2026117.90150.71%190.4070.29%0.19
Tue 22 Sep, 2026112.0550.81%245.2073.89%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-30.06%860.80-19.21%0.04
Mon 05 Oct, 20260.65-28.39%1049.05-31.4%0.03
Thu 01 Oct, 20261.80134.92%1133.50-13.37%0.04
Tue 29 Sep, 20265.3018.69%805.0015.02%0.1
Mon 28 Sep, 202613.4543.08%757.8034.81%0.1
Fri 25 Sep, 202632.65-1.73%435.65-1.91%0.11
Thu 24 Sep, 202636.1579.43%505.15-25.9%0.11
Wed 23 Sep, 202696.6542.63%220.2539.23%0.26
Tue 22 Sep, 202691.95118.17%271.1013.35%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-7.84%901.35-64.69%0.02
Mon 05 Oct, 20260.652.73%1094.15-12.54%0.06
Thu 01 Oct, 20261.6510.33%1186.60-0.2%0.08
Tue 29 Sep, 20264.4520.2%835.5598.59%0.08
Mon 28 Sep, 202611.2566.2%816.8598.8%0.05
Fri 25 Sep, 202625.80-4.67%480.00-7.43%0.04
Thu 24 Sep, 202630.1010.09%552.90-36.85%0.04
Wed 23 Sep, 202679.00245.85%251.90149.12%0.08
Tue 22 Sep, 202676.4068.95%315.0037.9%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-34.87%952.55-36.14%0.02
Mon 05 Oct, 20260.60-34.14%1146.25-33.48%0.02
Thu 01 Oct, 20261.5573.67%1237.70-39.78%0.02
Tue 29 Sep, 20264.1559.1%892.5517.86%0.06
Mon 28 Sep, 202610.302.72%853.75-13.78%0.09
Fri 25 Sep, 202620.3052.13%522.8077.94%0.1
Thu 24 Sep, 202624.5543.53%594.80-11.96%0.09
Wed 23 Sep, 202663.2027.14%285.65121.51%0.14
Tue 22 Sep, 202663.2065.51%348.658.35%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.056.38%996.1056.45%0.01
Mon 05 Oct, 20260.60-35.42%1203.20-10.14%0.01
Thu 01 Oct, 20261.45154.52%1277.90-29.59%0
Tue 29 Sep, 20263.60-13.54%934.1513.95%0.01
Mon 28 Sep, 20269.3525.98%903.70-59.05%0.01
Fri 25 Sep, 202616.6055.61%567.800.48%0.03
Thu 24 Sep, 202620.2527.44%645.70-18.04%0.05
Wed 23 Sep, 202650.10106.55%320.0525%0.08
Tue 22 Sep, 202651.6567.93%375.404.62%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-52.44%1053.65-53.97%0.03
Mon 05 Oct, 20260.45-36.25%1245.15-26.72%0.03
Thu 01 Oct, 20261.3576.39%1329.15-16.94%0.02
Tue 29 Sep, 20263.1553.68%981.9018.77%0.05
Mon 28 Sep, 20267.8539.19%954.50-12.48%0.07
Fri 25 Sep, 202613.1521.29%616.1537.52%0.11
Thu 24 Sep, 202616.7037.96%684.652.36%0.1
Wed 23 Sep, 202639.4550.77%360.60203.7%0.13
Tue 22 Sep, 202642.0029.55%418.7025.51%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-2.22%1112.35-12.16%0
Mon 05 Oct, 20260.40-5.99%1323.70-2.63%0.01
Thu 01 Oct, 20261.309.41%1386.05-49.67%0
Tue 29 Sep, 20262.8043.54%1026.2011.85%0.01
Mon 28 Sep, 20267.0594.6%999.8037.76%0.01
Fri 25 Sep, 202610.8528.4%663.358.89%0.02
Thu 24 Sep, 202614.055.49%758.90-4.26%0.02
Wed 23 Sep, 202630.50141.55%400.6020.51%0.03
Tue 22 Sep, 202634.4530.71%479.5518.18%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-60.61%1146.20-51.01%0.05
Mon 05 Oct, 20260.45-30.77%1354.75-29.9%0.04
Thu 01 Oct, 20261.1535.86%1419.65-10.06%0.04
Tue 29 Sep, 20262.65143.32%1087.8017.23%0.06
Mon 28 Sep, 20266.55-6.8%1053.9059.09%0.12
Fri 25 Sep, 20269.0559.88%712.5529.6%0.07
Thu 24 Sep, 202611.95-20.44%778.60286.57%0.09
Wed 23 Sep, 202624.0045.61%446.2558.27%0.02
Tue 22 Sep, 202627.8078.05%515.3576.39%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-61.1%1174.65-60.42%0.05
Mon 05 Oct, 20260.35-2.38%1393.90-3.31%0.05
Thu 01 Oct, 20261.1535.96%1478.35-0.71%0.05
Tue 29 Sep, 20262.2561.28%1119.1019.86%0.07
Mon 28 Sep, 20265.85-16.68%1106.00-0.68%0.09
Fri 25 Sep, 20267.6037.48%758.058.29%0.08
Thu 24 Sep, 202610.45-20.78%822.8040.67%0.1
Wed 23 Sep, 202618.55334.31%488.101.85%0.06
Tue 22 Sep, 202622.5570.71%548.601479.17%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-44.87%1254.00-61.53%0.04
Mon 05 Oct, 20260.45-52.1%1449.50-38.67%0.06
Thu 01 Oct, 20261.15101.85%1530.40-7.58%0.04
Tue 29 Sep, 20262.1555.75%1193.0567%0.1
Mon 28 Sep, 20265.5556.11%1148.5076.36%0.09
Fri 25 Sep, 20266.9027.27%807.4040.09%0.08
Thu 24 Sep, 20269.3514.88%882.5044.63%0.07
Wed 23 Sep, 202615.1031.21%538.1042.8%0.06
Tue 22 Sep, 202618.90-14.36%593.0039.65%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-53.68%1340.00-23.91%0.01
Mon 05 Oct, 20260.35-15.18%1505.10-11.54%0.01
Thu 01 Oct, 20261.0029.43%1639.00-39.53%0.01
Tue 29 Sep, 20261.9088.34%1250.0048.28%0.01
Mon 28 Sep, 20264.9039.88%1208.0023.4%0.02
Fri 25 Sep, 20266.20-15.99%841.90487.5%0.02
Thu 24 Sep, 20267.9546.27%950.00-11.11%0
Wed 23 Sep, 202612.0052.85%582.1080%0
Tue 22 Sep, 202615.3563.95%602.100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-44.7%1359.90-51.78%0.02
Mon 05 Oct, 20260.35-39.15%1556.95-49.26%0.02
Thu 01 Oct, 20260.9057.38%1628.00-13.12%0.02
Tue 29 Sep, 20261.7080.95%1301.5543.69%0.04
Mon 28 Sep, 20264.5034.89%1246.30208.61%0.06
Fri 25 Sep, 20265.45-25.26%899.50216.88%0.02
Thu 24 Sep, 20266.6518.68%983.7526.23%0.01
Wed 23 Sep, 20269.55113.21%646.0024.49%0.01
Tue 22 Sep, 202613.2514.96%709.6019.51%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-52.24%1422.20-25%0.01
Mon 05 Oct, 20260.35-14.65%1610.20-15.15%0.01
Thu 01 Oct, 20260.8028.27%1416.35-2.94%0.01
Tue 29 Sep, 20261.65258.53%1278.000%0.01
Mon 28 Sep, 20264.007.86%1278.0041.67%0.02
Fri 25 Sep, 20264.85-20.12%960.00700%0.02
Thu 24 Sep, 20266.40-12.16%1027.80-0
Wed 23 Sep, 20267.85172.95%455.15--
Tue 22 Sep, 202611.15-22.89%455.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-46.45%1448.95-51.71%0.03
Mon 05 Oct, 20260.30-50.08%1648.05-59.37%0.03
Thu 01 Oct, 20260.75-26.38%1731.00-13.93%0.04
Tue 29 Sep, 20261.70440.28%1389.15130.33%0.03
Mon 28 Sep, 20263.7517.9%1341.20312.57%0.07
Fri 25 Sep, 20264.45-10.66%1007.00234%0.02
Thu 24 Sep, 20265.60-4.78%1098.0061.29%0.01
Wed 23 Sep, 20266.5092.77%724.6014.81%0
Tue 22 Sep, 20269.4018.35%774.40575%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-22.47%1493.85-14.29%0.01
Mon 05 Oct, 20260.40-7.12%1680.00-44%0
Thu 01 Oct, 20260.7028.25%2005.4513.64%0.01
Tue 29 Sep, 20261.45124.8%1490.0020%0.01
Mon 28 Sep, 20263.302.13%1370.003.77%0.02
Fri 25 Sep, 20263.9588.05%1059.706%0.02
Thu 24 Sep, 20265.4555.03%785.450%0.03
Wed 23 Sep, 20265.8027.15%785.450%0.05
Tue 22 Sep, 20268.2514.84%785.450%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-35.95%1540.60-63.14%0.01
Mon 05 Oct, 20260.30-40.33%1756.70-45.68%0.02
Thu 01 Oct, 20260.7013.75%1832.80-7.94%0.02
Tue 29 Sep, 20261.3036.55%1479.3042.81%0.02
Mon 28 Sep, 20263.00109.9%1438.80174.27%0.02
Fri 25 Sep, 20263.7517.68%1098.05151.04%0.02
Thu 24 Sep, 20264.9537.09%1080.0035.21%0.01
Wed 23 Sep, 20265.00118.89%896.150%0.01
Tue 22 Sep, 20267.554.81%896.1536.54%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-3.82%1580.00-28.57%0
Mon 05 Oct, 20260.30-7.69%1785.00-58.82%0
Thu 01 Oct, 20260.651154.03%1580.000%0
Tue 29 Sep, 20261.30-22.5%1580.0070%0.02
Mon 28 Sep, 20262.8562.53%1150.000%0.01
Fri 25 Sep, 20263.402.43%1150.00-0.01
Thu 24 Sep, 20264.4547.36%560.00--
Wed 23 Sep, 20264.65369.6%560.00--
Tue 22 Sep, 20266.65-560.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-58.24%1657.25-36.12%0.08
Mon 05 Oct, 20260.30-56.27%1850.75-33.8%0.05
Thu 01 Oct, 20260.70-29.76%1944.30-17.65%0.03
Tue 29 Sep, 20261.150.69%1595.9031.34%0.03
Mon 28 Sep, 20262.40547.99%1537.25351.15%0.02
Fri 25 Sep, 20263.1046.46%1204.20205.26%0.03
Thu 24 Sep, 20264.1018.85%1269.00280%0.01
Wed 23 Sep, 20264.3571.5%921.00150%0
Tue 22 Sep, 20266.20-1.46%993.00200%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-17.23%1761.40-86.67%0
Mon 05 Oct, 20260.25-13.02%1849.90-6.25%0.01
Thu 01 Oct, 20260.65205.28%1655.000%0.01
Tue 29 Sep, 20261.25-9.97%1655.0033.33%0.02
Mon 28 Sep, 20262.5535.14%1568.0020%0.01
Fri 25 Sep, 20262.9537.61%1233.45-0.01
Thu 24 Sep, 20263.85-617.35--
Wed 23 Sep, 2026364.35-617.35--
Tue 22 Sep, 2026364.35-617.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-29.79%1768.55-52.94%0.08
Mon 05 Oct, 20260.30-54.22%1948.05-26.1%0.12
Thu 01 Oct, 20260.70-39.16%2048.55-13.87%0.08
Tue 29 Sep, 20261.3040.04%1680.65201.47%0.05
Mon 28 Sep, 20262.55301.25%1635.20175.38%0.03
Fri 25 Sep, 20262.65103.99%1295.1521.09%0.04
Thu 24 Sep, 20263.550.06%1379.95125.41%0.06
Wed 23 Sep, 20263.7013.62%1020.0015.09%0.03
Tue 22 Sep, 20265.2541.78%1083.45118.56%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-19.28%1841.55-11.11%0
Mon 05 Oct, 20260.25-2.62%1790.000%0
Thu 01 Oct, 20260.6556.71%1790.0012.5%0
Tue 29 Sep, 20261.052.54%1780.0060%0
Mon 28 Sep, 20262.15333.7%1661.00150%0
Fri 25 Sep, 20262.2520.11%1259.900%0
Thu 24 Sep, 20263.2028.57%1259.90-0.01
Wed 23 Sep, 20263.05617.07%677.90--
Tue 22 Sep, 20264.95-677.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-21.61%1766.70-20%0.02
Mon 05 Oct, 20260.30-77.52%2050.65-68.4%0.02
Thu 01 Oct, 20260.70-54.95%2165.75-10.33%0.01
Tue 29 Sep, 20260.950.04%1791.7513.21%0.01
Mon 28 Sep, 20262.20312.45%1736.85636.11%0.01
Fri 25 Sep, 20262.05207.75%1397.00125%0
Thu 24 Sep, 20263.05-11.67%1475.00300%0
Wed 23 Sep, 20263.2032.69%1130.00100%0
Tue 22 Sep, 20264.2537.46%1208.00-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-2.96%1969.702.78%0.04
Mon 05 Oct, 20260.30-43.34%2091.45-38.98%0.04
Thu 01 Oct, 20260.655.74%1900.00-7.81%0.03
Tue 29 Sep, 20260.90-0.41%1880.006.67%0.04
Mon 28 Sep, 20262.05228.05%1450.000%0.04
Fri 25 Sep, 20262.00383.18%1450.0022.45%0.12
Thu 24 Sep, 20262.6578.33%1531.85880%0.46
Wed 23 Sep, 20262.6053.85%1233.000%0.08
Tue 22 Sep, 20263.75129.41%1233.00-0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-15.96%2000.00-43.75%0
Mon 05 Oct, 20260.30-44.39%2144.00-56.76%0.01
Thu 01 Oct, 20260.60-62.54%2350.00-9.76%0.01
Tue 29 Sep, 20260.90-29.85%1920.0070.83%0
Mon 28 Sep, 20262.0594.41%1800.00300%0
Fri 25 Sep, 20261.70488.67%1575.00100%0
Thu 24 Sep, 20262.854.8%1421.8050%0
Wed 23 Sep, 20262.5562.9%1260.00-0
Tue 22 Sep, 20263.3091.89%774.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-43.36%2266.600%0
Mon 05 Oct, 20260.35-12.25%2266.600%0
Thu 01 Oct, 20260.6038.04%2266.6033.33%0
Tue 29 Sep, 20260.9519.58%1438.500%0
Mon 28 Sep, 20261.80101.82%1438.500%0
Fri 25 Sep, 20261.75545.88%1438.500%0.01
Thu 24 Sep, 20262.254.94%1438.50-0.04
Wed 23 Sep, 20262.7565.31%808.10--
Tue 22 Sep, 20264.5019.51%808.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.10-29.04%2083.10-27.61%0.04
Mon 05 Oct, 20260.25-36.12%2278.50-5.78%0.04
Thu 01 Oct, 20260.60-48.98%2339.65-44.9%0.03
Tue 29 Sep, 20260.85-28.2%1970.0010.18%0.03
Mon 28 Sep, 20262.0579.15%1924.4018.75%0.02
Fri 25 Sep, 20261.55108.52%1600.001.69%0.03
Thu 24 Sep, 20262.00118.91%1676.50615.15%0.05
Wed 23 Sep, 20262.40110.12%1300.30-0.02
Tue 22 Sep, 20262.75109.96%842.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.0527.09%2150.000%0
Mon 05 Oct, 20260.3062.68%2480.000%0
Thu 01 Oct, 20260.5532.53%2480.00-16.67%0.01
Tue 29 Sep, 20260.80-3.72%2125.0050%0.01
Mon 28 Sep, 20261.903.87%1645.000%0.01
Fri 25 Sep, 20261.502.6%1645.0033.33%0.01
Thu 24 Sep, 20261.953222.73%1705.40-0
Wed 23 Sep, 20262.304.76%877.55--
Tue 22 Sep, 20263.1023.53%877.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-51.47%2250.00-50%0
Mon 05 Oct, 20260.30-13.77%2440.000%0
Thu 01 Oct, 20260.50112.22%2440.000%0
Tue 29 Sep, 20260.80-23.77%2040.000%0
Mon 28 Sep, 20261.9513.06%2040.00-0
Fri 25 Sep, 20261.4541.46%913.30--
Thu 24 Sep, 20261.8078.07%913.30--
Wed 23 Sep, 20261.75280.27%913.30--
Tue 22 Sep, 20263.05-3.46%913.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.1031.55%1475.850%0
Mon 05 Oct, 20260.3012.79%1475.850%0
Thu 01 Oct, 20260.5588.89%1475.850%0
Tue 29 Sep, 20260.80-4%1475.850%0
Mon 28 Sep, 20261.80-3.85%1475.850%0
Fri 25 Sep, 20261.40193.23%1475.850%0
Thu 24 Sep, 20261.75121.67%1475.850%0.01
Wed 23 Sep, 20261.8013.21%1475.850%0.02
Tue 22 Sep, 20262.05140.91%1580.700%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-12.59%2266.30-25.72%0.03
Mon 05 Oct, 20260.25-37.7%2449.50-52.19%0.04
Thu 01 Oct, 20260.555.35%2547.401.12%0.05
Tue 29 Sep, 20260.90-33.27%2185.5531.25%0.05
Mon 28 Sep, 20261.9051.91%2138.80149.89%0.02
Fri 25 Sep, 20261.65411.39%1796.65135.2%0.01
Thu 24 Sep, 20261.5537.08%1868.30148.1%0.03
Wed 23 Sep, 20261.4531.24%1521.55-8.14%0.02
Tue 22 Sep, 20262.0558.4%1559.9519.44%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.0538.59%2530.000%0.01
Mon 05 Oct, 20260.30-9.28%2530.00-11.11%0.01
Thu 01 Oct, 20260.50242.06%2400.00800%0.01
Tue 29 Sep, 20260.7533.91%1932.000%0
Mon 28 Sep, 20262.00-7.94%1932.000%0.01
Fri 25 Sep, 20261.65142.31%1932.00-0.01
Thu 24 Sep, 20261.5552.94%1024.75--
Wed 23 Sep, 20261.45104%1024.75--
Tue 22 Sep, 20262.508.7%1024.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.053.23%2390.00-33.33%0.01
Mon 05 Oct, 20260.30-33.81%2550.00-79.07%0.01
Thu 01 Oct, 20260.45196.96%2520.004.88%0.04
Tue 29 Sep, 20260.90-8.81%2279.907.89%0.11
Mon 28 Sep, 20261.7028.93%2240.003700%0.09
Fri 25 Sep, 20261.5553.1%1980.00-0
Thu 24 Sep, 20261.40185.71%1063.10--
Wed 23 Sep, 20261.50512.5%1063.10--
Tue 22 Sep, 20262.0020%1063.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.0553.2%1102.00--
Mon 05 Oct, 20260.303.21%1102.00--
Thu 01 Oct, 20260.50319.33%1102.00--
Tue 29 Sep, 20260.703.48%1102.00--
Mon 28 Sep, 20261.8035.29%1102.00--
Fri 25 Sep, 20261.35-26.72%1102.00--
Thu 24 Sep, 20261.35127.45%1102.00--
Wed 23 Sep, 20261.60112.5%1102.00--
Tue 22 Sep, 20262.804.35%1102.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-2.29%2500.00-28.57%0
Mon 05 Oct, 20260.252.75%2640.00-12.5%0
Thu 01 Oct, 20260.50-0.45%2550.0077.78%0
Tue 29 Sep, 20260.7545.27%2425.00350%0
Mon 28 Sep, 20261.60552.89%2310.00100%0
Fri 25 Sep, 20261.4524.31%2080.00-0
Thu 24 Sep, 20261.3578.33%1141.50--
Wed 23 Sep, 20261.40178.08%1141.50--
Tue 22 Sep, 20261.7540.38%1141.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.10212.5%2565.00-80%0
Mon 05 Oct, 20260.30122.22%2600.000%0.03
Thu 01 Oct, 20260.50168.66%2600.00400%0.06
Tue 29 Sep, 20260.85-9.46%2349.000%0.03
Mon 28 Sep, 20261.8537.04%2349.00-0.03
Fri 25 Sep, 20261.403.85%1181.55--
Thu 24 Sep, 20261.5552.94%1181.55--
Wed 23 Sep, 20261.20-19.05%1181.55--
Tue 22 Sep, 20261.7516.67%1181.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-0.08%2700.000%0
Mon 05 Oct, 20260.20-15.91%2700.000%0
Thu 01 Oct, 20260.50-26.35%2700.00-0
Tue 29 Sep, 20260.803%1222.15--
Mon 28 Sep, 20261.50522.58%1222.15--
Fri 25 Sep, 20261.35-0.61%1222.15--
Thu 24 Sep, 20261.15275.38%1222.15--
Wed 23 Sep, 20261.45-3.7%1222.15--
Tue 22 Sep, 20261.70107.69%1222.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.1090.5%2750.000%0.01
Mon 05 Oct, 20260.3579.72%2750.000%0.02
Thu 01 Oct, 20260.5035.75%2750.00-0.03
Tue 29 Sep, 20260.8037.09%1263.25--
Mon 28 Sep, 20261.55308.11%1263.25--
Fri 25 Sep, 20261.35-13.95%1263.25--
Thu 24 Sep, 20261.157.5%1263.25--
Wed 23 Sep, 20261.6066.67%1263.25--
Tue 22 Sep, 20262.750%1263.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.1025.69%2721.00-50%0.01
Mon 05 Oct, 20260.3015.26%2840.00-31.25%0.03
Thu 01 Oct, 20260.55-43.47%2800.0033.33%0.05
Tue 29 Sep, 20260.702.09%2715.009.09%0.02
Mon 28 Sep, 20261.25570.76%2500.002100%0.02
Fri 25 Sep, 20261.20-8.56%1925.000%0.01
Thu 24 Sep, 20261.1033.57%1925.000%0.01
Wed 23 Sep, 20261.35150%1925.00-0.01
Tue 22 Sep, 20261.6564.71%1304.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.0542.09%1346.90--
Mon 05 Oct, 20260.25135.82%1346.90--
Thu 01 Oct, 20260.50141.44%1346.90--
Tue 29 Sep, 20260.80-9.76%1346.90--
Mon 28 Sep, 20261.35412.5%1346.90--
Fri 25 Sep, 20261.3514.29%1346.90--
Thu 24 Sep, 20261.350%1346.90--
Wed 23 Sep, 20262.0090.91%1346.90--
Tue 22 Sep, 20261.80-8.33%1346.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-13.75%2728.30-26.52%0.05
Mon 05 Oct, 20260.30-2.92%2943.05-32.22%0.06
Thu 01 Oct, 20260.5012.31%3000.00-0.39%0.08
Tue 29 Sep, 20260.700.92%2671.80138.79%0.09
Mon 28 Sep, 20261.15436.92%2504.0058.52%0.04
Fri 25 Sep, 20261.1548.59%2202.5517.39%0.13
Thu 24 Sep, 20261.30-0.14%2368.353.6%0.17
Wed 23 Sep, 20261.1523.14%2010.4023.33%0.16
Tue 22 Sep, 20261.6021.03%2057.8520%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.0531.58%1432.35--
Mon 05 Oct, 20260.3579.14%1432.35--
Thu 01 Oct, 20260.5071.57%1432.35--
Tue 29 Sep, 20260.80-36.65%1432.35--
Mon 28 Sep, 20261.25403.13%1432.35--
Fri 25 Sep, 20261.1593.94%1432.35--
Thu 24 Sep, 20261.0583.33%1432.35--
Wed 23 Sep, 20261.0550%1432.35--
Tue 22 Sep, 20261.40-42.86%1432.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.104.11%2930.550%-
Mon 05 Oct, 20260.30-9.94%2443.050%0
Thu 01 Oct, 20260.55-33.86%2443.050%0
Tue 29 Sep, 20260.65-1.71%2443.050%0
Mon 28 Sep, 20261.05120.26%2443.050%0
Fri 25 Sep, 20261.00934.25%2443.05-0
Thu 24 Sep, 20261.1013.18%1475.75--
Wed 23 Sep, 20261.1541.76%1475.75--
Tue 22 Sep, 20261.1597.83%1475.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.0548.12%3160.000%0
Mon 05 Oct, 20260.2517.87%3160.000%0.01
Thu 01 Oct, 20260.4597.38%2795.500%0.01
Tue 29 Sep, 20260.7012.09%2795.500%0.01
Mon 28 Sep, 20261.20325%2795.50-0.01
Fri 25 Sep, 20261.204.35%1519.50--
Thu 24 Sep, 20261.100%1519.50--
Wed 23 Sep, 20261.3523.21%1519.50--
Tue 22 Sep, 20261.25-1.75%1519.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.0517.98%2973.20-63.64%0
Mon 05 Oct, 20260.30-26.18%2575.000%0.01
Thu 01 Oct, 20260.45372.39%2575.000%0
Tue 29 Sep, 20260.651.71%2575.000%0.02
Mon 28 Sep, 20261.000%2575.000%0.02
Fri 25 Sep, 20260.95223.31%2575.00-0.02
Thu 24 Sep, 20261.4018.12%1563.65--
Wed 23 Sep, 20261.05-2.82%1563.65--
Tue 22 Sep, 20261.4515.45%1563.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.1091.68%3150.000%0
Mon 05 Oct, 20260.3514.31%2830.000%0
Thu 01 Oct, 20260.45194.5%2830.000%0
Tue 29 Sep, 20260.65-8.17%2830.000%0.01
Mon 28 Sep, 20261.0019.2%2830.00-0
Fri 25 Sep, 20261.00271.28%1608.15--
Thu 24 Sep, 20261.1549.21%1608.15--
Wed 23 Sep, 20261.356.78%1608.15--
Tue 22 Sep, 20261.7055.26%1608.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20260.05-7.38%3082.50-41.33%0.01
Mon 05 Oct, 20260.307.93%3310.00-51.61%0.01
Thu 01 Oct, 20260.4542.91%2977.450%0.02
Tue 29 Sep, 20260.6091.68%2977.45715.79%0.03
Mon 28 Sep, 20260.9573.51%2890.0011.76%0.01
Fri 25 Sep, 20260.9531.11%2670.0070%0.01
Thu 24 Sep, 20261.2024.12%2550.00-0.01
Wed 23 Sep, 20261.1026.68%1653.00--
Tue 22 Sep, 20261.65-0.57%1653.00--

NIFTY options price ITM CALL, OTM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 202613.2545.3%13.252502.68%2.07
Mon 05 Oct, 202616.8552.14%213.85-8.1%0.12
Thu 01 Oct, 202632.00433.4%317.80-36.26%0.19
Tue 29 Sep, 2026183.85183.39%130.20133.31%1.6
Mon 28 Sep, 2026234.802819.86%135.5015.37%1.94
Fri 25 Sep, 2026484.3595.83%43.25139.44%49.13
Thu 24 Sep, 2026454.701700%76.3077.7%40.18
Wed 23 Sep, 2026653.900%16.65163.43%407
Tue 22 Sep, 2026653.900%25.8549.64%154.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 202644.05-28.49%5.651103.84%3.32
Mon 05 Oct, 202626.3515.08%172.95-16.74%0.2
Thu 01 Oct, 202640.75169.29%280.10-43.2%0.27
Tue 29 Sep, 2026214.10942.85%111.50246.36%1.29
Mon 28 Sep, 2026267.30189.45%118.258.4%3.89
Fri 25 Sep, 2026532.95414.04%37.3096.42%10.39
Thu 24 Sep, 2026488.354985.71%67.50103%27.18
Wed 23 Sep, 2026790.050%14.5553.28%681
Tue 22 Sep, 2026737.05133.33%22.8085.12%444.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 202689.55-58.07%1.901094.38%5.04
Mon 05 Oct, 202639.751.75%135.9064.03%0.18
Thu 01 Oct, 202651.701091.54%240.80-41.44%0.11
Tue 29 Sep, 2026246.951210.32%94.85331.82%2.23
Mon 28 Sep, 2026302.60932.79%103.7554.86%6.78
Fri 25 Sep, 2026579.202950%32.1517.46%45.21
Thu 24 Sep, 2026541.90-59.3035.02%1174
Wed 23 Sep, 20261586.80-12.90270.79%-
Tue 22 Sep, 20261586.80-19.9035.16%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026139.05-76.4%0.80183.83%5.73
Mon 05 Oct, 202659.0074.85%105.15101.81%0.48
Thu 01 Oct, 202667.30212.63%204.55-44.96%0.41
Tue 29 Sep, 2026281.501511.08%80.40170.18%2.34
Mon 28 Sep, 2026337.4590.38%90.2057.05%13.98
Fri 25 Sep, 2026617.80213.14%28.258.1%16.94
Thu 24 Sep, 2026569.15-52.1032.77%49.08
Wed 23 Sep, 2026884.30-11.75149.6%-
Tue 22 Sep, 2026884.30-17.6576.78%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026192.10-80.77%0.5078.2%7.46
Mon 05 Oct, 202682.6048.57%79.35402.59%0.81
Thu 01 Oct, 202685.452826.63%172.3549.78%0.24
Tue 29 Sep, 2026321.85135.22%67.90129.91%4.65
Mon 28 Sep, 2026374.353796%78.3524.89%4.76
Fri 25 Sep, 2026676.75525%24.85121.01%148.52
Thu 24 Sep, 2026904.250%45.4098.35%420
Wed 23 Sep, 2026904.25-20%10.7077.57%211.75
Tue 22 Sep, 2026854.350%15.4567.37%95.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026239.95-86.34%0.30-16.91%9.45
Mon 05 Oct, 2026111.9014.39%59.60148.82%1.55
Thu 01 Oct, 2026106.90888.57%144.1021.07%0.71
Tue 29 Sep, 2026360.75153%58.9064.75%5.83
Mon 28 Sep, 2026416.65183.53%68.8035.02%8.95
Fri 25 Sep, 2026711.90207.41%21.3525.21%18.8
Thu 24 Sep, 2026661.30158.51%40.4555.14%46.15
Wed 23 Sep, 2026980.003.87%9.5592.17%76.9
Tue 22 Sep, 2026926.256.47%14.0036.93%41.56
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026292.00-67.13%0.251.01%10.4
Mon 05 Oct, 2026146.55-22.12%43.45189.39%3.38
Thu 01 Oct, 2026132.451128.05%120.30261.74%0.91
Tue 29 Sep, 2026406.6524.4%49.15177.53%3.09
Mon 28 Sep, 2026456.85-60.00-27.28%1.39
Fri 25 Sep, 2026767.90-18.75158.37%-
Thu 24 Sep, 20261769.15-35.8034.7%-
Wed 23 Sep, 20261769.15-8.85190.83%-
Tue 22 Sep, 20261769.15-12.4043.89%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026340.45-59.13%0.25-28.64%8.67
Mon 05 Oct, 2026184.85-35.25%31.50170.42%4.96
Thu 01 Oct, 2026161.502821.04%99.3074.54%1.19
Tue 29 Sep, 2026445.35318.04%41.0040.51%19.89
Mon 28 Sep, 2026496.5514866.67%52.2542.18%59.18
Fri 25 Sep, 2026811.50-16.75117.96%6229.33
Thu 24 Sep, 20261815.55-31.7547.04%-
Wed 23 Sep, 20261815.55-8.4577.77%-
Tue 22 Sep, 20261815.55-10.70190.52%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026399.95-22.44%0.203.29%11.54
Mon 05 Oct, 2026226.25-45.09%22.70117.93%8.66
Thu 01 Oct, 2026194.703851.31%81.40105.32%2.18
Tue 29 Sep, 2026487.1042000%35.25273.45%42
Mon 28 Sep, 2026810.650%46.10131.43%4735
Fri 25 Sep, 2026810.65-15.1535.14%2046
Thu 24 Sep, 20261862.20-28.00142.63%-
Wed 23 Sep, 20261862.20-7.9048.22%-
Tue 22 Sep, 20261862.20-9.3589.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026448.65-39.15%0.15-29.07%11.37
Mon 05 Oct, 2026269.95-69.37%16.5016.75%9.75
Thu 01 Oct, 2026227.952976.52%66.00240.7%2.56
Tue 29 Sep, 2026529.55802.26%30.6084.3%23.11
Mon 28 Sep, 2026583.951164.29%40.65199.13%113.11
Fri 25 Sep, 2026909.65180%13.9041.83%478.07
Thu 24 Sep, 2026842.10-25.3080.46%943.8
Wed 23 Sep, 20261909.15-7.3555.93%-
Tue 22 Sep, 20261909.15-9.4534.59%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026503.50-5.83%0.15-29.68%10.46
Mon 05 Oct, 2026314.60-26.62%11.60147.72%14.01
Thu 01 Oct, 2026266.202123.53%54.40177.5%4.15
Tue 29 Sep, 2026575.156360%26.4582.36%33.25
Mon 28 Sep, 2026638.20-35.85112.02%1178
Fri 25 Sep, 20261956.30-12.7062.27%-
Thu 24 Sep, 20261956.30-22.9596.78%-
Wed 23 Sep, 20261956.30-6.90430.49%-
Tue 22 Sep, 20261956.30-8.4028.13%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026555.30-50.61%0.10-34.92%21.44
Mon 05 Oct, 2026362.30-33.38%8.6040.09%16.27
Thu 01 Oct, 2026305.35927.72%44.45146.98%7.73
Tue 29 Sep, 2026626.05728.29%22.2044.49%32.19
Mon 28 Sep, 2026672.35-32.8041.33%184.51
Fri 25 Sep, 20262003.70-11.85211.56%-
Thu 24 Sep, 20262003.70-20.4587.93%-
Wed 23 Sep, 20262003.70-6.5534.59%-
Tue 22 Sep, 20262003.70-7.9013.58%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026610.65-33.12%0.10-21.24%36
Mon 05 Oct, 2026407.8015.06%6.6552.04%30.57
Thu 01 Oct, 2026347.7021812.5%36.20492.28%23.14
Tue 29 Sep, 2026656.50300%19.20101.23%856
Mon 28 Sep, 2026710.00100%29.40223.17%1701.5
Fri 25 Sep, 20261063.35-10.85270.77%1053
Thu 24 Sep, 20262051.30-18.8059.55%-
Wed 23 Sep, 20262051.30-6.20191.8%-
Tue 22 Sep, 20262051.30-7.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026647.60-31.2%0.10-10.68%45.78
Mon 05 Oct, 2026460.40-21.55%5.0572.45%35.26
Thu 01 Oct, 2026390.20438.8%29.50228.62%16.04
Tue 29 Sep, 2026710.957288.89%16.7023.85%26.3
Mon 28 Sep, 2026772.05200%26.35130.69%1569.22
Fri 25 Sep, 20261031.800%10.1599.15%2040.67
Thu 24 Sep, 20261031.80-16.8594.43%1024.67
Wed 23 Sep, 20262099.10-6.0028.85%-
Tue 22 Sep, 20262099.10-6.8587.04%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026689.9512.38%0.1010.66%58.95
Mon 05 Oct, 2026506.402.83%4.1572.47%59.87
Thu 01 Oct, 2026435.0525833.33%24.25355.17%35.69
Tue 29 Sep, 2026736.35200%14.6549.5%2033.67
Mon 28 Sep, 2026850.00-23.75103.64%4081
Fri 25 Sep, 20262147.10-9.30206.89%-
Thu 24 Sep, 20262147.10-15.45275.29%-
Wed 23 Sep, 20262147.10-5.50255.1%-
Tue 22 Sep, 20262147.10-6.60-23.44%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026752.30-30.19%0.104.52%46.91
Mon 05 Oct, 2026558.35-47.42%3.4027.09%31.33
Thu 01 Oct, 2026475.40179.23%19.8574.47%12.96
Tue 29 Sep, 2026816.40155.22%12.9063.93%20.75
Mon 28 Sep, 2026863.75143.81%21.75192.61%32.3
Fri 25 Sep, 20261187.4523.78%8.9572.35%26.91
Thu 24 Sep, 20261126.00290.85%14.2534.71%19.33
Wed 23 Sep, 20261473.35-2.74%5.5081.58%56.08
Tue 22 Sep, 20261469.050%5.9046.35%30.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026782.0014.31%0.1022.07%110.91
Mon 05 Oct, 2026605.2012.67%2.8576.36%103.87
Thu 01 Oct, 2026532.0514366.67%16.35149.7%66.36
Tue 29 Sep, 2026891.3050%11.45227.21%3844.67
Mon 28 Sep, 2026947.00-19.2530.46%1762.5
Fri 25 Sep, 20262243.55-8.50440.4%-
Thu 24 Sep, 20262243.55-13.20257.14%-
Wed 23 Sep, 20262243.55-5.10154.55%-
Tue 22 Sep, 20262243.55-5.75-6.78%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026840.85-3.61%0.054.55%236.42
Mon 05 Oct, 2026654.30-12.19%2.3056.15%217.96
Thu 01 Oct, 2026575.753893.33%13.55310.08%122.57
Tue 29 Sep, 2026873.4587.5%9.85131.29%1193.6
Mon 28 Sep, 2026959.00-17.40119.17%967.63
Fri 25 Sep, 20262291.95-7.9553.37%-
Thu 24 Sep, 20262291.95-12.1546.13%-
Wed 23 Sep, 20262291.95-5.35119.8%-
Tue 22 Sep, 20262291.95-5.25154.26%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026870.755.76%0.100.98%126.39
Mon 05 Oct, 2026704.953.8%2.0564.41%132.37
Thu 01 Oct, 2026626.05-11.15933.82%83.58
Tue 29 Sep, 20262340.55-9.00160.28%-
Mon 28 Sep, 20262340.55-16.0076.93%-
Fri 25 Sep, 20262340.55-7.5022.12%-
Thu 24 Sep, 20262340.55-11.552684.21%-
Wed 23 Sep, 20262340.55-5.650%-
Tue 22 Sep, 20262340.55-5.6546.15%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026934.20-19.83%0.10-2.4%210.05
Mon 05 Oct, 2026755.60-7.32%1.7020.94%172.54
Thu 01 Oct, 2026676.00517.31%9.20262.36%132.22
Tue 29 Sep, 20261009.0014.29%7.9567.38%225.25
Mon 28 Sep, 20261053.659000%14.5598.13%153.8
Fri 25 Sep, 20261408.60-7.0530.89%7064
Thu 24 Sep, 20262389.25-10.5520.25%-
Wed 23 Sep, 20262389.25-5.20367.99%-
Tue 22 Sep, 20262389.25-4.95136.21%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026976.75-8.4%0.1040.03%411.58
Mon 05 Oct, 2026806.3515.93%1.6044.81%269.25
Thu 01 Oct, 2026716.305550%7.95588.63%215.55
Tue 29 Sep, 20261061.00-7.4557.62%1768.5
Mon 28 Sep, 20262438.05-13.55202.43%-
Fri 25 Sep, 20262438.05-6.901.5%-
Thu 24 Sep, 20262438.05-10.101640.48%-
Wed 23 Sep, 20262438.05-5.20133.33%-
Tue 22 Sep, 20262438.05-5.751700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20261034.250.95%0.101.73%342.74
Mon 05 Oct, 2026856.85-0.47%1.4514.66%340.12
Thu 01 Oct, 2026769.953433.33%6.90118.93%295.22
Tue 29 Sep, 20261110.00-6.5088.41%4764.67
Mon 28 Sep, 20262486.95-12.20268.9%-
Fri 25 Sep, 20262486.95-6.5534.15%-
Thu 24 Sep, 20262486.95-9.60148.06%-
Wed 23 Sep, 20262486.95-4.551044.44%-
Tue 22 Sep, 20262486.95-4.5571.43%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 2026898.900%0.1054.65%157.21
Mon 05 Oct, 2026898.9024.29%1.3528.74%101.65
Thu 01 Oct, 2026821.455800%6.05538.17%98.14
Tue 29 Sep, 20261094.30-6.30121.48%907.33
Mon 28 Sep, 20262535.90-11.75121.84%-
Fri 25 Sep, 20262535.90-6.35319.7%-
Thu 24 Sep, 20262535.90-9.50915.38%-
Wed 23 Sep, 20262535.90-4.4562.5%-
Tue 22 Sep, 20262535.90-4.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20261139.8512.33%0.1514.57%863.95
Mon 05 Oct, 2026955.00-2.67%1.2031.61%847.01
Thu 01 Oct, 2026848.551400%5.40140.41%626.44
Tue 29 Sep, 20261205.00-5.55119.83%3908.6
Mon 28 Sep, 20262585.00-10.55137.13%-
Fri 25 Sep, 20262585.00-6.0593.55%-
Thu 24 Sep, 20262585.00-8.7024.73%-
Wed 23 Sep, 20262585.00-4.45528.74%-
Tue 22 Sep, 20262585.00-5.3012.79%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20261181.350%0.1562.78%5727
Mon 05 Oct, 20261181.350%1.1027.93%3518.17
Thu 01 Oct, 20261181.350%4.85431.06%2750
Tue 29 Sep, 20261181.35-5.45338.84%517.83
Mon 28 Sep, 20262634.15-10.10176.56%-
Fri 25 Sep, 20262634.15-5.90204.76%-
Thu 24 Sep, 20262634.15-8.7561.54%-
Wed 23 Sep, 20262634.15-4.7057.58%-
Tue 22 Sep, 20262634.15-4.85450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20261243.10-42.01%0.15-25.58%1080.82
Mon 05 Oct, 20261052.60-11.8%1.1053.12%842.21
Thu 01 Oct, 2026960.40464.81%4.50118.64%485.11
Tue 29 Sep, 20261303.20100%4.9571.77%1253.2
Mon 28 Sep, 20261346.80-9.40102.61%1459.15
Fri 25 Sep, 20262683.35-5.5570.41%-
Thu 24 Sep, 20262683.35-8.3017.6%-
Wed 23 Sep, 20262683.35-4.1564.21%-
Tue 22 Sep, 20262683.35-4.45160.54%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20261094.600%0.0566.64%553.91
Mon 05 Oct, 20261094.60450%0.95-10.16%332.39
Thu 01 Oct, 2026883.5550%3.95619.02%2034.83
Tue 29 Sep, 20261326.10-4.60390.75%424.5
Mon 28 Sep, 20262732.60-8.75-32.68%-
Fri 25 Sep, 20262732.60-5.45-6.55%-
Thu 24 Sep, 20262732.60-8.15773.02%-
Wed 23 Sep, 20262732.60-4.05103.23%-
Tue 22 Sep, 20262732.60-4.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20261285.15-21.74%0.05-4.42%2135.61
Mon 05 Oct, 20261149.5515%0.85-17.96%1748.61
Thu 01 Oct, 20261071.9542.86%3.5561.94%2451.15
Tue 29 Sep, 20261463.80-4.6544.52%2162.29
Mon 28 Sep, 20262781.95-8.258.3%-
Fri 25 Sep, 20262781.95-5.250.65%-
Thu 24 Sep, 20262781.95-8.003.51%-
Wed 23 Sep, 20262781.95-4.1064.1%-
Tue 22 Sep, 20262781.95-4.405312.92%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20262831.30-0.05119.43%-
Mon 05 Oct, 20262831.30-0.85-23.52%-
Thu 01 Oct, 20262831.30-3.2552.07%-
Tue 29 Sep, 20262831.30-4.00-0.04%-
Mon 28 Sep, 20262831.30-7.85-1.39%-
Fri 25 Sep, 20262831.30-5.10-1.22%-
Thu 24 Sep, 20262831.30-7.9021.65%-
Wed 23 Sep, 20262831.30-4.00361.07%-
Tue 22 Sep, 20262831.30-4.30190.92%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20262880.70-0.05-14.71%-
Mon 05 Oct, 20262880.70-0.75-45.75%-
Thu 01 Oct, 20262880.70-3.00333.61%-
Tue 29 Sep, 20262880.70-3.8584.85%-
Mon 28 Sep, 20262880.70-6.7588.88%-
Fri 25 Sep, 20262880.70-4.953641.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20262930.15-0.10-14.38%-
Mon 05 Oct, 20262930.15-0.75-4.02%-
Thu 01 Oct, 20262930.15-2.80613.42%-
Tue 29 Sep, 20262930.15-3.55378.18%-
Mon 28 Sep, 20262930.15-6.80490.38%-
Fri 25 Sep, 20262930.15-4.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20261359.700%0.10-36.6%7309
Mon 05 Oct, 20261359.70-0.70-23.78%11527.5
Thu 01 Oct, 20262979.65-2.40170.81%-
Tue 29 Sep, 20262979.65-3.55295.36%-
Mon 28 Sep, 20262979.65-6.4098.66%-
Fri 25 Sep, 20262979.65-4.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263029.15-0.1099.45%-
Mon 05 Oct, 20263029.15-0.70-29.25%-
Thu 01 Oct, 20263029.15-2.30779.19%-
Tue 29 Sep, 20263029.15-3.0564.45%-
Mon 28 Sep, 20263029.15-5.701405%-
Fri 25 Sep, 20263029.15-4.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263078.70-0.10-15.77%-
Mon 05 Oct, 20263078.70-0.70-11.34%-
Thu 01 Oct, 20263078.70-2.10136.2%-
Tue 29 Sep, 20263078.70-3.20109.2%-
Mon 28 Sep, 20263078.70-5.602092.04%-
Fri 25 Sep, 20263078.70-4.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263128.25-0.10-26.33%-
Mon 05 Oct, 20263128.25-0.55-5.39%-
Thu 01 Oct, 20263128.25-2.101083.76%-
Tue 29 Sep, 20263128.25-3.0084.35%-
Mon 28 Sep, 20263128.25-5.65673.68%-
Fri 25 Sep, 20263128.25-3.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20261782.55-23.13%0.05-25.97%349.58
Mon 05 Oct, 20261550.80145%0.60-39.28%363.02
Thu 01 Oct, 20261448.55215.79%2.0086.8%1464.7
Tue 29 Sep, 20261791.10-3.10111.02%2476.16
Mon 28 Sep, 20263177.85-5.5588.05%-
Fri 25 Sep, 20263177.85-4.001837.25%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263227.45-0.10-12.77%-
Mon 05 Oct, 20263227.45-0.502.99%-
Thu 01 Oct, 20263227.45-1.85735.37%-
Tue 29 Sep, 20263227.45-2.85265.05%-
Mon 28 Sep, 20263227.45-5.55472.22%-
Fri 25 Sep, 20263227.45-3.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263277.05-0.05-50.46%-
Mon 05 Oct, 20263277.05-0.45-30.46%-
Thu 01 Oct, 20263277.05-1.75114.64%-
Tue 29 Sep, 20263277.05-2.80663.93%-
Mon 28 Sep, 20263277.05-5.10125.86%-
Fri 25 Sep, 20263277.05-4.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263326.65-0.05-32.07%-
Mon 05 Oct, 20263326.65-0.4526.14%-
Thu 01 Oct, 20263326.65-1.75187.29%-
Tue 29 Sep, 20263326.65-2.70218.09%-
Mon 28 Sep, 20263326.65-5.30717.39%-
Fri 25 Sep, 20263326.65-3.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263376.30-0.05-53.33%-
Mon 05 Oct, 20263376.30-0.35-68.54%-
Thu 01 Oct, 20263376.30-1.703.01%-
Tue 29 Sep, 20263376.30-2.807.08%-
Mon 28 Sep, 20263376.30-5.0546.74%-
Fri 25 Sep, 20263376.30-3.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263425.95-0.05-11.91%-
Mon 05 Oct, 20263425.95-0.40-6.38%-
Thu 01 Oct, 20263425.95-1.60765.7%-
Tue 29 Sep, 20263425.95-2.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263475.65-0.05-37.94%-
Mon 05 Oct, 20263475.65-0.35-39.57%-
Thu 01 Oct, 20263475.65-1.5561.91%-
Tue 29 Sep, 20263475.65-2.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263525.30-0.05-4.75%-
Mon 05 Oct, 20263525.30-0.40-14.95%-
Thu 01 Oct, 20263525.30-1.40885.71%-
Tue 29 Sep, 20263525.30-2.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263574.95-0.05-10.9%-
Mon 05 Oct, 20263574.95-0.30-15.63%-
Thu 01 Oct, 20263574.95-1.30415.97%-
Tue 29 Sep, 20263574.95-2.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263624.65-0.0517.86%-
Mon 05 Oct, 20263624.65-0.35-28.49%-
Thu 01 Oct, 20263624.65-1.20288.19%-
Tue 29 Sep, 20263624.65-2.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263674.35-0.05-54.58%-
Mon 05 Oct, 20263674.35-0.30-46.69%-
Thu 01 Oct, 20263674.35-1.3039.07%-
Tue 29 Sep, 20263674.35-2.202271.85%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263724.00-0.057.95%-
Mon 05 Oct, 20263724.00-0.40193.27%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263773.70-0.0562.48%-
Mon 05 Oct, 20263773.70-0.35216.06%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263823.40-0.0510.25%-
Mon 05 Oct, 20263823.40-0.40521.98%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263873.10-0.0530.66%-
Mon 05 Oct, 20263873.10-0.4070.26%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263922.80-0.054.75%-
Mon 05 Oct, 20263922.80-0.40339.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20263972.50-0.0571.46%-
Mon 05 Oct, 20263972.50-0.40578.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20264022.20-0.0538.95%-
Mon 05 Oct, 20264022.20-0.40418.95%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20264071.90-0.0528.35%-
Mon 05 Oct, 20264071.90-0.35361.17%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Oct, 20264121.65-0.0511.27%-
Mon 05 Oct, 20264121.65-0.35233.33%-

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