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: 07 Jul, 2026. View: 09 Jun, 2026 16 Jun, 2026 23 Jun, 2026 30 Jun, 2026 07 Jul, 2026 14 Jul, 2026 21 Jul, 2026 28 Jul, 2026 04 Aug, 2026 11 Aug, 2026 18 Aug, 2026 25 Aug, 2026 29 Sep, 2026

NIFTY SPOT Price: 24078.50 as on 15 Jul, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 24312.93
Target up: 24195.72
Target up: 24149.43
Target up: 24103.13
Target down: 23985.92
Target down: 23939.63
Target down: 23893.33

Date Close Open High Low Volume
15 Wed Jul 202624078.5024085.8524220.3524010.552147.48 M
14 Tue Jul 202624052.0524068.0024157.1024023.702147.48 M
13 Mon Jul 202624211.0024039.4024259.8024000.202147.48 M
10 Fri Jul 202624206.9024124.7024228.4524120.352147.48 M
09 Thu Jul 202623962.8023928.9524134.7023925.702147.48 M
08 Wed Jul 202623882.0524259.5524300.0023805.202147.48 M
07 Tue Jul 202624398.7024464.4524530.9024348.952147.48 M
03 Fri Jul 202624270.8524375.6524378.1524252.352147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 24400 24450 24500 These will serve as resistance

Maximum PUT writing has been for strikes: 24400 24350 24000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 24550 24250 23500 23450

Put to Call Ratio (PCR) has decreased for strikes: 22600 22650 21350 22850

NIFTY options price OTM CALL, ITM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026307.00-41.19%0.15-38.27%8.86
Mon 06 Jul, 2026322.25-36.61%6.1532.76%8.44
Fri 03 Jul, 2026214.35-56.23%31.10-15.57%4.03
Thu 02 Jul, 2026166.35-12.7%73.65315.59%2.09
Wed 01 Jul, 2026113.6028.18%181.3051.5%0.44
Tue 30 Jun, 202699.5554.79%246.00-1.09%0.37
Mon 29 Jun, 2026131.55163.35%243.6574.94%0.58
Thu 25 Jun, 2026197.4538.01%187.4072.35%0.88
Wed 24 Jun, 2026203.9029.52%237.4542.86%0.7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026259.40-47.37%0.20-31.29%13.79
Mon 06 Jul, 2026273.80-50.91%7.5541.64%10.56
Fri 03 Jul, 2026174.95-60.31%41.809.6%3.66
Thu 02 Jul, 2026135.6057.6%92.55788.95%1.33
Wed 01 Jul, 202693.0045.9%210.00105.77%0.23
Tue 30 Jun, 202683.2072.37%280.35-13.13%0.17
Mon 29 Jun, 2026113.7592.71%277.1551.47%0.33
Thu 25 Jun, 2026173.20181.25%212.20181.66%0.42
Wed 24 Jun, 2026180.151.25%261.6014.93%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026210.20-52.24%0.20-11.38%10.21
Mon 06 Jul, 2026226.75-63.88%10.2018.75%5.5
Fri 03 Jul, 2026139.65-34.35%56.2572.35%1.67
Thu 02 Jul, 2026108.1517.76%114.45286.42%0.64
Wed 01 Jul, 202674.5548.81%241.5016.69%0.19
Tue 30 Jun, 202668.2063.64%314.8514.3%0.25
Mon 29 Jun, 202695.5585.45%308.6030%0.35
Thu 25 Jun, 2026149.65143.81%239.00299.46%0.51
Wed 24 Jun, 2026157.953.52%289.3555.12%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026160.00-51.82%0.25-0.09%20.38
Mon 06 Jul, 2026181.15-79.07%14.2578.73%9.83
Fri 03 Jul, 2026108.8043.48%75.60337.17%1.15
Thu 02 Jul, 202683.7022.92%140.15332.72%0.38
Wed 01 Jul, 202659.2076.34%276.5055.73%0.11
Tue 30 Jun, 202655.6059.85%345.4545.07%0.12
Mon 29 Jun, 202679.7049.46%344.40-14.49%0.13
Thu 25 Jun, 2026129.35221.15%269.05235.28%0.23
Wed 24 Jun, 2026137.2061.73%314.806.2%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026110.05-44.48%0.30-24.95%6.26
Mon 06 Jul, 2026138.60-72.53%21.60121.6%4.63
Fri 03 Jul, 202681.95120.2%98.35361.53%0.57
Thu 02 Jul, 202663.0513.07%169.4069.87%0.27
Wed 01 Jul, 202646.152.81%314.0526.99%0.18
Tue 30 Jun, 202645.00168.54%390.6591.48%0.15
Mon 29 Jun, 202667.0082.55%380.4513.66%0.21
Thu 25 Jun, 2026110.1584.31%298.20260.46%0.33
Wed 24 Jun, 2026118.2534.89%350.5038.56%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202656.9529.02%0.4536.45%3.38
Mon 06 Jul, 2026100.30-55.75%32.75378.5%3.2
Fri 03 Jul, 202659.40259.82%126.40946.31%0.3
Thu 02 Jul, 202645.8558.05%202.70260.44%0.1
Wed 01 Jul, 202635.9029.22%352.75122.49%0.04
Tue 30 Jun, 202636.55160.07%437.7534.98%0.03
Mon 29 Jun, 202655.55162.42%421.30-14.89%0.05
Thu 25 Jun, 202693.00140.15%329.80220.72%0.15
Wed 24 Jun, 2026101.85-0.72%376.9535.37%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20267.70184.9%3.25118.45%1
Mon 06 Jul, 202668.30-7.43%50.65726.03%1.31
Fri 03 Jul, 202641.6076.84%158.65303.04%0.15
Thu 02 Jul, 202632.4059.68%239.20111.86%0.06
Wed 01 Jul, 202627.3521.41%394.4511.4%0.05
Tue 30 Jun, 202629.1055.01%472.20-0.73%0.05
Mon 29 Jun, 202645.30149.76%457.7527.08%0.08
Thu 25 Jun, 202677.8593.74%365.75588.75%0.16
Wed 24 Jun, 202686.5540.22%415.1010.68%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261.45212.64%33.00115.61%0.4
Mon 06 Jul, 202643.95117.55%75.851316.05%0.58
Fri 03 Jul, 202628.5590.28%195.35237.55%0.09
Thu 02 Jul, 202622.8529.84%278.75258.73%0.05
Wed 01 Jul, 202621.009.23%437.1555.28%0.02
Tue 30 Jun, 202623.65133.51%518.95-13.41%0.01
Mon 29 Jun, 202637.25218.04%501.5531.2%0.03
Thu 25 Jun, 202664.9099.53%405.65140.38%0.08
Wed 24 Jun, 202673.00133.02%461.95940%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.4096.88%82.35113.53%0.28
Mon 06 Jul, 202626.4016.35%108.80148.12%0.26
Fri 03 Jul, 202619.3532.81%236.0538.4%0.12
Thu 02 Jul, 202615.4025.83%322.1015.96%0.11
Wed 01 Jul, 202616.1022.87%484.6513.5%0.12
Tue 30 Jun, 202619.0564.07%560.7045.73%0.13
Mon 29 Jun, 202630.2051.28%538.7517.33%0.15
Thu 25 Jun, 202653.40118.16%440.6561.83%0.2
Wed 24 Jun, 202661.8015.49%489.80100.67%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.2073.8%132.40617.38%0.31
Mon 06 Jul, 202615.3525.03%148.10181.42%0.07
Fri 03 Jul, 202612.6090.05%279.35274.47%0.03
Thu 02 Jul, 202610.2052.88%366.90119%0.02
Wed 01 Jul, 202612.1050.36%532.006.49%0.01
Tue 30 Jun, 202615.1591.08%610.05118.33%0.02
Mon 29 Jun, 202624.75207.31%594.15144.9%0.01
Thu 25 Jun, 202644.2598.45%478.851533.33%0.02
Wed 24 Jun, 202651.0554.58%550.15-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1532.09%183.6014.27%0.06
Mon 06 Jul, 20268.5520.45%191.45195.34%0.07
Fri 03 Jul, 20268.4523.87%324.5596.64%0.03
Thu 02 Jul, 20266.6546.95%413.552.66%0.02
Wed 01 Jul, 20269.0069.95%577.201.75%0.03
Tue 30 Jun, 202611.9063.02%640.8039.29%0.05
Mon 29 Jun, 202619.85112.99%636.5510.66%0.05
Thu 25 Jun, 202636.0572.25%522.851479.27%0.1
Wed 24 Jun, 202643.0041.83%576.4017.14%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.15-11.18%233.6588.95%0.03
Mon 06 Jul, 20264.7080.93%236.90156.52%0.01
Fri 03 Jul, 20265.90124.98%373.10157.68%0.01
Thu 02 Jul, 20264.6534.55%462.50551.35%0.01
Wed 01 Jul, 20267.40110.82%626.8548%0
Tue 30 Jun, 20269.7051.25%715.0019.05%0
Mon 29 Jun, 202616.3077.84%688.305%0
Thu 25 Jun, 202629.50303.43%570.90-0.01
Wed 24 Jun, 202635.45-8.43%585.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10-4.24%285.1017.16%0.02
Mon 06 Jul, 20262.9532.36%285.05104.44%0.02
Fri 03 Jul, 20264.6043.81%420.85111.6%0.01
Thu 02 Jul, 20263.3014.41%508.5530.22%0.01
Wed 01 Jul, 20265.7029.97%671.95-11.24%0.01
Tue 30 Jun, 20268.0071.25%739.5526.75%0.01
Mon 29 Jun, 202613.15219.98%726.1019.4%0.01
Thu 25 Jun, 202623.6057.48%612.40431.75%0.03
Wed 24 Jun, 202629.6528.35%658.85350%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1017.48%334.8554.61%0.02
Mon 06 Jul, 20262.10-3.47%335.1076.38%0.01
Fri 03 Jul, 20263.70106.65%470.60180.15%0.01
Thu 02 Jul, 20262.55-22.47%560.60700%0
Wed 01 Jul, 20265.00223.53%725.6041.67%0
Tue 30 Jun, 20266.6033.15%812.10-0
Mon 29 Jun, 202610.80120.11%1260.40--
Thu 25 Jun, 202619.40465.36%1260.40--
Wed 24 Jun, 202624.6017.11%1260.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.109.08%388.15-17.87%0.01
Mon 06 Jul, 20261.70-17.03%384.3097.52%0.02
Fri 03 Jul, 20263.1579.94%518.5046.29%0.01
Thu 02 Jul, 20262.203.97%608.752.66%0.01
Wed 01 Jul, 20264.1062%765.15-12.15%0.01
Tue 30 Jun, 20265.4558.72%843.1046.91%0.02
Mon 29 Jun, 20269.00129.17%827.95185.62%0.02
Thu 25 Jun, 202616.1075.21%697.35393.55%0.01
Wed 24 Jun, 202619.8520.79%760.0072.22%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1025.96%440.65109.71%0.02
Mon 06 Jul, 20261.35-1.29%434.75128.19%0.01
Fri 03 Jul, 20262.70123.97%571.55148.33%0
Thu 02 Jul, 20261.85-26.04%663.8571.43%0
Wed 01 Jul, 20263.65145.51%822.80105.88%0
Tue 30 Jun, 20264.8575.75%882.1054.55%0
Mon 29 Jun, 20267.75105.52%860.0022.22%0
Thu 25 Jun, 202613.60243.38%744.75200%0
Wed 24 Jun, 202616.5049.06%798.00200%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1056.13%489.1559.74%0.01
Mon 06 Jul, 20261.15-27.97%483.8522.19%0.01
Fri 03 Jul, 20262.2580%617.7559.15%0.01
Thu 02 Jul, 20261.650.7%711.5524.34%0.01
Wed 01 Jul, 20263.0034.46%869.05-1.56%0
Tue 30 Jun, 20264.3595.49%929.75146.15%0.01
Mon 29 Jun, 20266.50171.66%923.15-4.88%0.01
Thu 25 Jun, 202611.253.7%799.0049.09%0.02
Wed 24 Jun, 202613.4062.17%1031.100%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10111.65%537.7575%0
Mon 06 Jul, 20261.00-16.23%531.05226.32%0.01
Fri 03 Jul, 20262.05214.97%671.35100%0
Thu 02 Jul, 20261.5512.95%756.4072.73%0
Wed 01 Jul, 20262.7546.43%920.80-15.38%0
Tue 30 Jun, 20263.8569.38%966.25-7.14%0
Mon 29 Jun, 20265.8022.74%955.75600%0
Thu 25 Jun, 20269.35175.03%817.30-0
Wed 24 Jun, 202611.5546.17%1426.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1014.17%595.75-72.45%0.01
Mon 06 Jul, 20260.90-30.1%583.10-47.71%0.03
Fri 03 Jul, 20261.9031.88%716.3521.57%0.04
Thu 02 Jul, 20261.5024.25%806.45-1.44%0.05
Wed 01 Jul, 20262.5538.14%973.301.49%0.06
Tue 30 Jun, 20263.6595.04%1035.5060.45%0.08
Mon 29 Jun, 20265.3558.23%1017.75109.67%0.1
Thu 25 Jun, 20268.0070.82%888.05360.24%0.07
Wed 24 Jun, 20269.7063.39%936.25176.32%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10108.57%635.55251.85%0.01
Mon 06 Jul, 20260.80-33.07%633.7063.64%0
Fri 03 Jul, 20261.6075.62%767.2573.68%0
Thu 02 Jul, 20261.3511.1%1023.300%0
Wed 01 Jul, 20262.35114.26%1023.3058.33%0
Tue 30 Jun, 20263.1537.23%1083.000%0
Mon 29 Jun, 20264.6037.34%1083.00200%0
Thu 25 Jun, 20266.95172.29%800.00100%0
Wed 24 Jun, 20268.402.76%940.00-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10-14.95%688.65124.58%0.01
Mon 06 Jul, 20260.70-26.71%685.659.26%0
Fri 03 Jul, 20261.4549.01%818.9017.39%0
Thu 02 Jul, 20261.2036.76%895.552.22%0
Wed 01 Jul, 20262.0013.41%1055.800%0
Tue 30 Jun, 20262.90137.01%1139.4060.71%0
Mon 29 Jun, 20264.30126.66%1106.5555.56%0
Thu 25 Jun, 20265.75133.83%1007.005.88%0.01
Wed 24 Jun, 20267.1584.61%1018.003300%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1090.79%740.30492.31%0.01
Mon 06 Jul, 20260.75-11.49%732.8544.44%0
Fri 03 Jul, 20261.3563.83%873.60200%0
Thu 02 Jul, 20261.2037.63%962.8050%0
Wed 01 Jul, 20261.90160.75%1155.000%0
Tue 30 Jun, 20262.6518.02%1155.00100%0
Mon 29 Jun, 20263.80115.86%1182.00-0
Thu 25 Jun, 20265.4542.31%1599.00--
Wed 24 Jun, 20266.30-76.2%1599.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1032.49%795.8098.54%0
Mon 06 Jul, 20260.65-8.74%783.50-13.84%0
Fri 03 Jul, 20261.2045.3%919.050%0
Thu 02 Jul, 20261.1027.52%1009.5012.77%0
Wed 01 Jul, 20261.7549.65%1164.6011.9%0
Tue 30 Jun, 20262.50141.85%1230.75404%0.01
Mon 29 Jun, 20263.60114.31%1200.00525%0
Thu 25 Jun, 20264.8549.9%1080.0033.33%0
Wed 24 Jun, 20265.5017.02%1220.00-25%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10241.66%839.653900%0
Mon 06 Jul, 20260.65-39.14%954.000%0
Fri 03 Jul, 20261.1011.81%954.0050%0
Thu 02 Jul, 20261.10-4.13%1060.05-0
Wed 01 Jul, 20261.65357.32%1687.55--
Tue 30 Jun, 20262.3511.79%1687.55--
Mon 29 Jun, 20263.35182.77%1687.55--
Thu 25 Jun, 20264.503.62%1687.55--
Wed 24 Jun, 20265.0040.49%1687.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1084.26%900.20237.93%0
Mon 06 Jul, 20260.60-10.19%882.90-34.09%0
Fri 03 Jul, 20261.0088.16%1017.95-12%0
Thu 02 Jul, 20261.0022.17%1138.002.04%0
Wed 01 Jul, 20261.45-1.42%1250.002.08%0
Tue 30 Jun, 20262.1599.59%1350.0029.73%0
Mon 29 Jun, 20263.25112.32%1289.55146.67%0
Thu 25 Jun, 20264.1053.34%1066.001400%0
Wed 24 Jun, 20264.5558.45%1250.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1072.71%951.40-12.5%0
Mon 06 Jul, 20260.5537.55%1375.950%0
Fri 03 Jul, 20260.95119.77%1375.950%0
Thu 02 Jul, 20260.90117.13%1375.950%0
Wed 01 Jul, 20261.35-34.82%1375.950%0
Tue 30 Jun, 20262.0542.34%1375.950%0
Mon 29 Jun, 20263.00609.28%1375.95-0
Thu 25 Jun, 20263.5022.78%1777.45--
Wed 24 Jun, 20264.15-16.55%1777.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1040.69%980.1022.22%0
Mon 06 Jul, 20260.55-10.69%975.35-3.57%0
Fri 03 Jul, 20260.9026.5%1100.45-3.45%0
Thu 02 Jul, 20260.8032.4%1200.003.57%0
Wed 01 Jul, 20261.15121.68%1365.003.7%0
Tue 30 Jun, 20261.90123.48%1390.00350%0
Mon 29 Jun, 20262.85146.69%1408.00100%0
Thu 25 Jun, 20263.4514.88%1200.00-0
Wed 24 Jun, 20263.7037.94%1822.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10350.54%1060.25200%0
Mon 06 Jul, 20260.55-22.94%1259.700%0
Fri 03 Jul, 20260.8065.84%1259.700%0
Thu 02 Jul, 20260.75-10.46%1259.70-0
Wed 01 Jul, 20261.05285.3%1400.000%-
Tue 30 Jun, 20261.80141.41%1250.000%0
Mon 29 Jun, 20262.6080.94%1250.000%0
Thu 25 Jun, 20263.206.69%1250.00-0
Wed 24 Jun, 20263.40100.56%1868.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10-0.52%1080.45-65.86%0
Mon 06 Jul, 20260.50-23.69%1086.25-37.65%0.01
Fri 03 Jul, 20260.8547.79%1220.75-1.82%0.01
Thu 02 Jul, 20260.757.28%1305.100.06%0.02
Wed 01 Jul, 20261.00-0.57%1468.751.15%0.02
Tue 30 Jun, 20261.65140.88%1538.20117.5%0.02
Mon 29 Jun, 20262.65307.46%1511.40325.53%0.02
Thu 25 Jun, 20263.1520.38%1382.60394.74%0.02
Wed 24 Jun, 20263.2535.35%1428.3531.03%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10282.93%1090.00-66.67%0
Mon 06 Jul, 20260.50-13.59%1357.300%0
Fri 03 Jul, 20260.754.51%1357.300%0
Thu 02 Jul, 20260.706.75%1357.3050%0
Wed 01 Jul, 20260.95374.92%1560.000%0
Tue 30 Jun, 20261.6565.38%1560.00-0
Mon 29 Jun, 20262.4557.37%1960.65--
Thu 25 Jun, 20262.65108.79%1960.65--
Wed 24 Jun, 20262.9591.58%1960.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1018.79%1200.00-62.5%0
Mon 06 Jul, 20260.40-49.11%1320.000%0
Fri 03 Jul, 20260.80121%1320.00-27.27%0
Thu 02 Jul, 20260.65-15.66%1619.000%0
Wed 01 Jul, 20260.8554.11%1619.000%0
Tue 30 Jun, 20261.35141.41%1619.0057.14%0
Mon 29 Jun, 20262.25331.7%1462.0516.67%0
Thu 25 Jun, 20262.45203.72%1385.0050%0
Wed 24 Jun, 20262.8016.49%1482.150%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1035.1%1170.00-62.5%0
Mon 06 Jul, 20260.40-60.52%1670.000%0
Fri 03 Jul, 20260.70494.55%1670.000%0
Thu 02 Jul, 20260.70-15.69%1670.000%0
Wed 01 Jul, 20260.8547.45%1670.000%0
Tue 30 Jun, 20261.3038.66%1670.000%0
Mon 29 Jun, 20262.05669.2%1670.00-0
Thu 25 Jun, 20262.40260.27%2053.75--
Wed 24 Jun, 20262.501360%2053.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.0571.69%1280.00-37.5%0
Mon 06 Jul, 20260.45-74.93%1283.550%0
Fri 03 Jul, 20260.65256.8%1676.350%0
Thu 02 Jul, 20260.65-44.1%1676.350%0
Wed 01 Jul, 20260.7532.04%1676.350%0
Tue 30 Jun, 20261.1545.49%1676.35700%0
Mon 29 Jun, 20261.75653.38%1560.000%0
Thu 25 Jun, 20262.20-0.37%1560.000%0
Wed 24 Jun, 20262.253.4%1560.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1023.89%1326.25-0
Mon 06 Jul, 20260.45-34.61%2147.65--
Fri 03 Jul, 20260.60115.78%2147.65--
Thu 02 Jul, 20260.65-24.38%2147.65--
Wed 01 Jul, 20260.759.89%2147.65--
Tue 30 Jun, 20261.0517.08%2147.65--
Mon 29 Jun, 20261.653114.75%2147.65--
Thu 25 Jun, 20262.1064.86%2147.65--
Wed 24 Jun, 20262.0585%2147.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10-8.23%1327.00-26.67%0
Mon 06 Jul, 20260.40-70.33%1396.00-28.57%0
Fri 03 Jul, 20260.5578.33%1516.20-2.33%0
Thu 02 Jul, 20260.60-18.34%1605.00-4.44%0
Wed 01 Jul, 20260.700.93%1760.00-2.17%0
Tue 30 Jun, 20261.00224.12%1800.00155.56%0
Mon 29 Jun, 20261.551118.01%1810.00800%0
Thu 25 Jun, 20261.9533.52%1599.00-0
Wed 24 Jun, 20261.9527.08%2194.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10166.9%1382.00-75%0
Mon 06 Jul, 20260.40-53.19%1887.900%0
Fri 03 Jul, 20260.60192.03%1887.900%0
Thu 02 Jul, 20260.60-14.67%1887.900%0
Wed 01 Jul, 20260.70-0.63%1887.900%0
Tue 30 Jun, 20260.955.28%1887.90-0
Mon 29 Jun, 20261.452188.37%1650.00--
Thu 25 Jun, 20262.0045.76%1650.00--
Wed 24 Jun, 20262.3043.9%1650.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.107.58%1460.35-0
Mon 06 Jul, 20260.35-23.86%2289.95--
Fri 03 Jul, 20260.50144.81%2289.95--
Thu 02 Jul, 20260.60-23.66%2289.95--
Wed 01 Jul, 20260.7020.47%2289.95--
Tue 30 Jun, 20260.95110.6%2289.95--
Mon 29 Jun, 20261.40509.5%2289.95--
Thu 25 Jun, 20261.75282.73%2289.95--
Wed 24 Jun, 20261.9520.88%2289.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10338.22%1498.15-0
Mon 06 Jul, 20260.40-47.85%2337.70--
Fri 03 Jul, 20260.45185.94%2337.70--
Thu 02 Jul, 20260.5597.65%2337.70--
Wed 01 Jul, 20260.70309.64%2337.70--
Tue 30 Jun, 20260.9553.7%2337.70--
Mon 29 Jun, 20261.3542.11%2337.70--
Thu 25 Jun, 20261.7531.03%2337.70--
Wed 24 Jun, 20261.8065.71%2337.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1027.06%1598.40-68.85%0.01
Mon 06 Jul, 20260.40-63.13%1580.25-30.55%0.02
Fri 03 Jul, 20260.4594.37%1713.60-11.43%0.01
Thu 02 Jul, 20260.55-17.11%1802.15-3.95%0.03
Wed 01 Jul, 20260.700.17%1957.152.57%0.02
Tue 30 Jun, 20260.9037.02%2045.40146.53%0.02
Mon 29 Jun, 20261.30347.84%2006.65842.31%0.01
Thu 25 Jun, 20261.40188.89%1885.60246.67%0.01
Wed 24 Jun, 20261.7050.58%1948.0015.38%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.109.6%1595.70-0
Mon 06 Jul, 20260.45-66.84%2433.65--
Fri 03 Jul, 20260.40162.93%2433.65--
Thu 02 Jul, 20260.55178.28%2433.65--
Wed 01 Jul, 20260.7028.55%2433.65--
Tue 30 Jun, 20260.8510.14%2433.65--
Mon 29 Jun, 20261.300.69%2433.65--
Thu 25 Jun, 20261.40528.26%2433.65--
Wed 24 Jun, 20261.651.1%2433.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10-19.18%1651.05-0
Mon 06 Jul, 20260.45-56.11%2481.85--
Fri 03 Jul, 20260.45136.34%2481.85--
Thu 02 Jul, 20260.50-28.6%2481.85--
Wed 01 Jul, 20260.65-6.98%2481.85--
Tue 30 Jun, 20260.809.08%2481.85--
Mon 29 Jun, 20261.0045.26%2481.85--
Thu 25 Jun, 20261.15528.55%2481.85--
Wed 24 Jun, 20261.50528.1%2481.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1063%1693.50-0
Mon 06 Jul, 20260.40-58.19%2530.10--
Fri 03 Jul, 20260.40370.12%2530.10--
Thu 02 Jul, 20260.5035.68%2530.10--
Wed 01 Jul, 20260.6512.01%2530.10--
Tue 30 Jun, 20260.80-7.3%2530.10--
Mon 29 Jun, 20261.001.05%2530.10--
Thu 25 Jun, 20261.25775.38%2530.10--
Wed 24 Jun, 20261.5558.54%2530.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1015.92%1822.6020%0
Mon 06 Jul, 20260.40-65.21%1771.500%0
Fri 03 Jul, 20260.40217.53%2239.700%0
Thu 02 Jul, 20260.50-44.91%2239.700%0
Wed 01 Jul, 20260.65-18.35%2239.700%0
Tue 30 Jun, 20260.7559.11%2239.70-0
Mon 29 Jun, 20261.050.88%2578.55--
Thu 25 Jun, 20261.05445.3%2578.55--
Wed 24 Jun, 20261.40356.12%2578.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.1054.88%1788.65-0
Mon 06 Jul, 20260.35-55.06%2627.05--
Fri 03 Jul, 20260.40144.15%2627.05--
Thu 02 Jul, 20260.50-15.59%2627.05--
Wed 01 Jul, 20260.6549.62%2627.05--
Tue 30 Jun, 20260.9058.88%2627.05--
Mon 29 Jun, 20261.102.01%2627.05--
Thu 25 Jun, 20261.2041.46%2627.05--
Wed 24 Jun, 20261.453411.11%2627.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20260.10-12.1%1840.00-35%0
Mon 06 Jul, 20260.30-62.23%1892.750%0
Fri 03 Jul, 20260.35262.96%2313.350%0
Thu 02 Jul, 20260.4515.53%2313.350%0
Wed 01 Jul, 20260.60108.89%2313.350%0
Tue 30 Jun, 20260.75175.74%2313.353900%0.01
Mon 29 Jun, 20261.0029.81%2100.000%0
Thu 25 Jun, 20261.1074.83%2100.000%0
Wed 24 Jun, 20261.3047.39%2100.000%0

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 07 Jul, 2026359.10-18.23%0.15-39.6%4.78
Mon 06 Jul, 2026370.90-33.02%5.1518.43%6.47
Fri 03 Jul, 2026254.80-45.74%23.15-25.75%3.66
Thu 02 Jul, 2026200.30-45.16%57.7093%2.68
Wed 01 Jul, 2026137.65223.31%154.80374.92%0.76
Tue 30 Jun, 2026118.8587.01%216.4552.87%0.52
Mon 29 Jun, 2026154.15262.62%219.25156.07%0.63
Thu 25 Jun, 2026225.30-31.86%165.45103.6%0.9
Wed 24 Jun, 2026232.80226.82%213.7074.51%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026407.90-17.32%0.15-22.97%4.13
Mon 06 Jul, 2026420.50-18.98%4.4016.43%4.43
Fri 03 Jul, 2026300.00-18.58%17.5512.46%3.08
Thu 02 Jul, 2026238.45-50.84%45.505.28%2.23
Wed 01 Jul, 2026162.6559.42%131.70123.66%1.04
Tue 30 Jun, 2026139.85120.6%188.5060.7%0.74
Mon 29 Jun, 2026176.65216.74%189.5093.51%1.02
Thu 25 Jun, 2026253.702.22%143.2060.21%1.67
Wed 24 Jun, 2026257.6020.76%190.9567.42%1.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026461.65-40.81%0.153.99%29.54
Mon 06 Jul, 2026473.55-44.62%3.904.28%16.81
Fri 03 Jul, 2026345.60-25.83%13.4010.66%8.93
Thu 02 Jul, 2026277.30-68.36%35.6513.24%5.98
Wed 01 Jul, 2026191.9050.94%110.30178.73%1.67
Tue 30 Jun, 2026163.20172.37%164.3575.27%0.91
Mon 29 Jun, 2026203.85752.15%169.35272.53%1.41
Thu 25 Jun, 2026285.85-19.79%125.5521.65%3.22
Wed 24 Jun, 2026288.60-23.05%172.3552.32%2.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026508.70-18.75%0.10-34.39%7.36
Mon 06 Jul, 2026518.65-18.36%3.4032.57%9.11
Fri 03 Jul, 2026392.15-12.92%10.4013.37%5.61
Thu 02 Jul, 2026318.65-25.31%27.9016.2%4.31
Wed 01 Jul, 2026223.15-10.52%92.65122.72%2.77
Tue 30 Jun, 2026188.35272.02%139.30155.35%1.11
Mon 29 Jun, 2026231.10259.3%145.35121.62%1.62
Thu 25 Jun, 2026318.35-38.03%109.203.69%2.63
Wed 24 Jun, 2026319.3052.31%152.20143.9%1.57
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026557.40-20.53%0.10-37.78%38.86
Mon 06 Jul, 2026570.30-4.91%2.8536.07%49.63
Fri 03 Jul, 2026440.20-45.45%8.0538.38%34.68
Thu 02 Jul, 2026366.05-31.82%21.8536.86%13.67
Wed 01 Jul, 2026257.45-50.64%76.3062.5%6.81
Tue 30 Jun, 2026214.50619.73%120.10474.71%2.07
Mon 29 Jun, 2026261.70330.88%125.6051.36%2.59
Thu 25 Jun, 2026352.05-45.6%93.7544.22%7.38
Wed 24 Jun, 2026352.70-16.44%135.65117.65%2.78
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026607.35-21.15%0.10-7.28%17.72
Mon 06 Jul, 2026618.75-24.95%2.559.27%15.07
Fri 03 Jul, 2026488.60-15.41%6.4522.52%10.35
Thu 02 Jul, 2026408.45-18.55%17.0540.97%7.15
Wed 01 Jul, 2026292.75-16.44%62.5051.31%4.13
Tue 30 Jun, 2026246.25163.9%99.25122.67%2.28
Mon 29 Jun, 2026293.1069.63%107.0050.82%2.7
Thu 25 Jun, 2026388.653.08%80.4047.88%3.04
Wed 24 Jun, 2026384.5526.46%119.9586.52%2.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026657.75-8.37%0.104.66%44.32
Mon 06 Jul, 2026668.25-6.45%2.3011.24%38.8
Fri 03 Jul, 2026537.30-17.09%5.3542.6%32.63
Thu 02 Jul, 2026456.60-23.35%13.304.76%18.97
Wed 01 Jul, 2026331.55-63.48%50.6588.21%13.88
Tue 30 Jun, 2026282.951188.19%81.00304.8%2.69
Mon 29 Jun, 2026329.25146.6%91.7097.6%8.57
Thu 25 Jun, 2026426.00-6.79%69.2066.84%10.7
Wed 24 Jun, 2026424.100.91%105.85-25.07%5.98
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026704.50-29.64%0.10-0.78%74.25
Mon 06 Jul, 2026719.85-34.07%2.1035.91%52.65
Fri 03 Jul, 2026584.15-34.71%4.50-11.1%25.54
Thu 02 Jul, 2026503.10-37.95%10.6028.94%18.76
Wed 01 Jul, 2026370.3545.45%41.0054.18%9.03
Tue 30 Jun, 2026313.3059%66.95116.12%8.51
Mon 29 Jun, 2026363.7072.94%77.6562.32%6.26
Thu 25 Jun, 2026465.3533.49%59.3536.01%6.67
Wed 24 Jun, 2026461.30-0.95%93.4053.65%6.55
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026763.1013.75%0.107.79%71.72
Mon 06 Jul, 2026770.25-9.09%1.95-14.02%75.68
Fri 03 Jul, 2026636.65-15.62%4.0527.41%80.02
Thu 02 Jul, 2026553.85-22.01%8.3061.05%53
Wed 01 Jul, 2026412.6019.85%33.2570.23%25.67
Tue 30 Jun, 2026348.85500.77%54.45188.18%18.07
Mon 29 Jun, 2026400.5585.71%66.2055.61%37.67
Thu 25 Jun, 2026513.30-21.35%50.55215.33%44.96
Wed 24 Jun, 2026491.6020.27%82.5029.61%11.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026804.05-5.57%0.10-21.84%58.43
Mon 06 Jul, 2026820.20-25.96%1.807.71%70.6
Fri 03 Jul, 2026685.85-33.05%3.50-5.61%48.52
Thu 02 Jul, 2026596.15-4.68%6.7575.31%34.42
Wed 01 Jul, 2026454.70-6.99%26.5013.08%18.72
Tue 30 Jun, 2026392.2592.24%43.65215.05%15.39
Mon 29 Jun, 2026440.1061.6%55.60106.14%9.39
Thu 25 Jun, 2026553.203.05%43.5021.6%7.36
Wed 24 Jun, 2026527.9510.08%72.5036.34%6.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026854.3020.29%0.1059.66%78.18
Mon 06 Jul, 2026879.157.25%1.70-19.99%58.9
Fri 03 Jul, 2026735.05-3.26%3.05-2.17%78.96
Thu 02 Jul, 2026643.35-13.26%5.8014.26%78.08
Wed 01 Jul, 2026498.45208.72%21.4596.38%59.27
Tue 30 Jun, 2026432.4093.51%36.15229%93.18
Mon 29 Jun, 2026479.35208%46.90182.46%54.81
Thu 25 Jun, 2026597.50-34.21%37.0085.36%59.76
Wed 24 Jun, 2026591.30-9.52%64.7098.52%21.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026910.55-45.04%0.0513.82%93.87
Mon 06 Jul, 2026919.10-29.64%1.555.64%45.32
Fri 03 Jul, 2026783.90-14.01%2.8010.97%30.19
Thu 02 Jul, 2026693.95-15%4.9039.53%23.39
Wed 01 Jul, 2026547.8033.95%17.2040.92%14.25
Tue 30 Jun, 2026479.3561.03%28.7099.41%13.54
Mon 29 Jun, 2026526.3563.86%39.90104.66%10.94
Thu 25 Jun, 2026638.2017.84%31.7044.65%8.76
Wed 24 Jun, 2026618.953.92%56.9535.76%7.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026961.3510.34%0.05112.81%97.55
Mon 06 Jul, 2026975.50-0.28%1.50-13.09%50.58
Fri 03 Jul, 2026832.905.9%2.45-11.56%58.03
Thu 02 Jul, 2026742.251.8%4.40-11.45%69.49
Wed 01 Jul, 2026592.85197.32%13.75171.36%79.89
Tue 30 Jun, 2026525.7069.7%22.55129.17%87.54
Mon 29 Jun, 2026558.50153.85%32.85118.04%64.82
Thu 25 Jun, 2026854.60-10.34%26.9086.15%75.46
Wed 24 Jun, 2026519.400%50.0050.57%36.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261008.30-24.64%0.10-17.08%74.88
Mon 06 Jul, 20261020.00-52.19%1.45-8.43%68.05
Fri 03 Jul, 2026883.10-13.31%2.10-35.23%35.53
Thu 02 Jul, 2026794.051.94%3.90-3.52%47.55
Wed 01 Jul, 2026641.004.09%10.9021.32%50.24
Tue 30 Jun, 2026557.8524.21%18.10162.7%43.1
Mon 29 Jun, 2026610.4566.59%27.60189.91%20.38
Thu 25 Jun, 2026721.95155.62%22.7549.99%11.71
Wed 24 Jun, 2026712.600%44.1040.22%19.96
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261057.10-28.1%0.1037.11%61.14
Mon 06 Jul, 20261045.100%1.30-37.84%32.06
Fri 03 Jul, 2026933.701.68%2.0018.94%51.58
Thu 02 Jul, 2026839.400.21%3.45-25.77%44.09
Wed 01 Jul, 2026691.8062.67%9.20135.42%59.53
Tue 30 Jun, 2026616.90981.48%14.65176.24%41.13
Mon 29 Jun, 2026649.5058.82%22.30108.34%161.04
Thu 25 Jun, 2026730.000%19.6047.39%122.76
Wed 24 Jun, 2026730.006.25%38.7078.11%83.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261112.054.5%0.10-37.15%59.02
Mon 06 Jul, 20261118.75-3.73%1.25-9.53%98.14
Fri 03 Jul, 2026980.95-20.55%1.7511.03%104.43
Thu 02 Jul, 2026894.20-3.86%3.20-12.1%74.72
Wed 01 Jul, 2026732.30-3.55%7.6519.33%81.72
Tue 30 Jun, 2026659.1028.62%11.35209.33%66.05
Mon 29 Jun, 2026697.6026.92%19.05180%27.46
Thu 25 Jun, 2026826.2088.28%16.5545.4%12.45
Wed 24 Jun, 2026797.551.38%34.1522.66%16.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261152.8524.11%0.05-7.38%148.12
Mon 06 Jul, 20261167.502.75%1.153.95%198.48
Fri 03 Jul, 20261035.800.93%1.70-26.48%196.19
Thu 02 Jul, 2026942.004.85%2.959.07%269.32
Wed 01 Jul, 2026782.9590.74%6.6596.05%258.9
Tue 30 Jun, 2026717.25107.69%9.6034.51%251.89
Mon 29 Jun, 2026741.90188.89%15.70182.22%388.92
Thu 25 Jun, 2026910.15-10%14.05175.83%398.11
Wed 24 Jun, 2026760.000%30.7528.11%129.9
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261207.95-0.41%0.05-24.76%68.93
Mon 06 Jul, 20261227.05-2.64%1.10-13.23%91.24
Fri 03 Jul, 20261083.35-4.41%1.608.26%102.38
Thu 02 Jul, 2026993.500.38%2.8038.58%90.4
Wed 01 Jul, 2026834.754.36%6.0051.83%65.48
Tue 30 Jun, 2026756.30104.59%7.9063.54%45.01
Mon 29 Jun, 2026798.4035.53%13.5096.52%56.31
Thu 25 Jun, 2026924.3012.81%12.4074.3%38.83
Wed 24 Jun, 2026891.00-4.35%26.7524.68%25.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261260.00-12.5%0.05-36.58%302.29
Mon 06 Jul, 20261250.250%0.9519.19%417.05
Fri 03 Jul, 20261131.70-2.44%1.403.02%349.9
Thu 02 Jul, 20261066.8017.14%2.70-14.64%331.37
Wed 01 Jul, 2026882.15-2.78%5.50193.54%454.74
Tue 30 Jun, 2026837.0080%6.8567.76%150.61
Mon 29 Jun, 2026980.000%11.65204.91%161.6
Thu 25 Jun, 2026980.00-4.76%10.9544.02%53
Wed 24 Jun, 2026948.800%23.9592.17%35.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261302.7013.94%0.05-9.5%115.75
Mon 06 Jul, 20261316.30-49.76%0.90-32.34%145.73
Fri 03 Jul, 20261182.00-19.77%1.404.88%108.21
Thu 02 Jul, 20261092.15-0.77%2.55-11.61%82.78
Wed 01 Jul, 2026932.251.36%5.1026.95%92.93
Tue 30 Jun, 2026865.4013%6.15204.69%74.2
Mon 29 Jun, 2026892.2063.31%9.9546.12%27.52
Thu 25 Jun, 20261017.4560.69%9.4028.17%30.76
Wed 24 Jun, 2026989.601.76%21.3523.38%38.56
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261463.0010%0.05-4.9%714.27
Mon 06 Jul, 20261291.000%0.85-4.62%826.2
Fri 03 Jul, 20261050.200%1.30-14.63%866.2
Thu 02 Jul, 20261050.20-33.33%2.45-34.54%1014.7
Wed 01 Jul, 2026995.6066.67%4.7556.73%1033.47
Tue 30 Jun, 2026907.7528.57%5.45331.17%1099
Mon 29 Jun, 20261140.750%8.80247.05%327.71
Thu 25 Jun, 20261140.750%8.5516.37%94.43
Wed 24 Jun, 20261140.750%18.9564.16%81.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261405.40-35.45%0.10-35.56%74.39
Mon 06 Jul, 20261418.50-43.31%0.85-15.78%74.52
Fri 03 Jul, 20261279.35-3.78%1.2012.13%50.16
Thu 02 Jul, 20261192.80-1.15%2.3010.65%43.05
Wed 01 Jul, 20261029.35-0.66%4.2555.9%38.46
Tue 30 Jun, 2026961.7041.06%5.10131.4%24.5
Mon 29 Jun, 2026983.70310.02%7.90102.25%14.94
Thu 25 Jun, 20261107.45-2.73%8.0064%30.28
Wed 24 Jun, 20261081.2579.37%17.253.42%17.96
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261435.8050%0.1038.31%1453.67
Mon 06 Jul, 20261254.850%0.75-32.85%1576.5
Fri 03 Jul, 20261254.850%1.106.09%2347.67
Thu 02 Jul, 20261254.850%2.30-13.23%2212.83
Wed 01 Jul, 20261088.40200%3.8579.26%2550.33
Tue 30 Jun, 2026973.000%4.40279.21%4268
Mon 29 Jun, 2026973.000%6.85290.8%1125.5
Thu 25 Jun, 2026973.000%7.2514.74%288
Wed 24 Jun, 2026973.00-33.33%15.6042.61%251
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261500.15-4.57%0.10-46.67%36.39
Mon 06 Jul, 20261519.90-42.68%0.65-42.84%65.11
Fri 03 Jul, 20261381.25-0.15%1.00-6.9%65.29
Thu 02 Jul, 20261299.55-0.15%2.1019.24%70.01
Wed 01 Jul, 20261120.950%3.6597.94%58.63
Tue 30 Jun, 20261057.353729.41%4.05128.76%29.62
Mon 29 Jun, 20261083.65183.33%6.1056.21%495.82
Thu 25 Jun, 2026985.750%6.5591.62%899.33
Wed 24 Jun, 2026985.7520%14.4516.17%469.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261540.7528.57%0.10-47.25%230.94
Mon 06 Jul, 20261338.950%0.65-42.25%562.93
Fri 03 Jul, 20261338.950%1.0026.53%974.71
Thu 02 Jul, 20261338.95366.67%2.1520.56%770.36
Wed 01 Jul, 20261068.100%3.35126.71%2982
Tue 30 Jun, 20261068.100%3.9092.11%1315.33
Mon 29 Jun, 20261068.100%5.7580.65%684.67
Thu 25 Jun, 20261068.100%6.00254.21%379
Wed 24 Jun, 20261068.10-25%13.0060.5%107
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261705.15-4.08%0.05-24.8%325.21
Mon 06 Jul, 20261627.85-76.67%0.55-50.9%414.8
Fri 03 Jul, 20261479.30-0.47%0.95-13.6%197.14
Thu 02 Jul, 20261352.250.48%1.90-4.35%227.09
Wed 01 Jul, 20261228.104.48%3.40140.33%238.55
Tue 30 Jun, 20261164.30164.47%3.70134.02%103.7
Mon 29 Jun, 20261194.151420%5.3099.66%117.2
Thu 25 Jun, 20261300.00400%5.8018.74%892.2
Wed 24 Jun, 20261210.700%11.8555.44%3757
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261633.30-0.050.62%894.5
Mon 06 Jul, 20261042.50-0.50-58.4%-
Fri 03 Jul, 20261042.50-0.85-40.05%-
Thu 02 Jul, 20261042.50-1.950.2%-
Wed 01 Jul, 20261042.50-3.20275.14%-
Tue 30 Jun, 20261042.50-3.5529.19%-
Mon 29 Jun, 20261042.50-5.10131.18%-
Thu 25 Jun, 20261042.50-5.4520.04%-
Wed 24 Jun, 20261042.50-11.35344.54%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261693.3522.22%0.05-28.16%345.05
Mon 06 Jul, 20261713.000%0.50-25.48%587.06
Fri 03 Jul, 20261257.750%0.90-22.38%787.83
Thu 02 Jul, 20261257.750%1.75-3.61%1014.94
Wed 01 Jul, 20261257.750%2.95135.18%1052.94
Tue 30 Jun, 20261257.75800%3.35123.36%447.72
Mon 29 Jun, 20261290.00-4.80122.99%1804
Thu 25 Jun, 20261080.05-5.20-3.17%-
Wed 24 Jun, 20261080.05-10.3552.32%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261714.60400%0.05-11.79%1035.6
Mon 06 Jul, 20261658.000%0.50-37.34%5870
Fri 03 Jul, 20261658.000%0.958.19%9368
Thu 02 Jul, 2026692.000%1.8514.43%8659
Wed 01 Jul, 2026692.000%2.95386.62%7567
Tue 30 Jun, 2026692.000%3.2527.46%1555
Mon 29 Jun, 2026692.000%4.5088.56%1220
Thu 25 Jun, 2026692.000%4.8532.85%647
Wed 24 Jun, 2026692.000%9.70120.36%487
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261773.30400%0.05-34.84%1508.8
Mon 06 Jul, 20261826.90-50%0.45-41.78%11578
Fri 03 Jul, 20261680.00100%0.85-9.44%9942.5
Thu 02 Jul, 20261360.000%1.70-20.06%21959
Wed 01 Jul, 20261360.000%2.75255.22%27469
Tue 30 Jun, 20261360.000%3.05122.85%7733
Mon 29 Jun, 20261360.00-4.4057.87%3470
Thu 25 Jun, 20261157.10-4.8510.18%-
Wed 24 Jun, 20261157.10-9.0555.49%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261825.80-0.0537.32%826
Mon 06 Jul, 20261196.50-0.50-58.74%-
Fri 03 Jul, 20261196.50-0.8035.16%-
Thu 02 Jul, 20261196.50-1.70-13.98%-
Wed 01 Jul, 20261196.50-2.60398.01%-
Tue 30 Jun, 20261196.50-3.1563.74%-
Mon 29 Jun, 20261196.50-4.2067.12%-
Thu 25 Jun, 20261196.50-4.609.52%-
Wed 24 Jun, 20261196.50-8.40148.89%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261923.10-37.41%0.05-34.29%252.75
Mon 06 Jul, 20261915.00-41.84%0.50-49.03%240.73
Fri 03 Jul, 20261781.20-3.24%0.754.22%274.7
Thu 02 Jul, 20261607.15-6.08%1.65-8.31%255.04
Wed 01 Jul, 20261528.25-0.38%2.4069.42%261.23
Tue 30 Jun, 20261462.5517.33%2.9589.22%153.61
Mon 29 Jun, 20261479.455525%4.15168.03%95.25
Thu 25 Jun, 20261703.800%4.5045.99%1999
Wed 24 Jun, 20261473.00-8.0013.16%1369.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261934.80300%0.05110.04%685.25
Mon 06 Jul, 20261728.400%0.50-52.2%1305
Fri 03 Jul, 20261728.400%0.756.89%2730
Thu 02 Jul, 20261728.400%1.60-18.82%2554
Wed 01 Jul, 20261728.40-2.40267.95%3146
Tue 30 Jun, 20261277.05-2.8097.46%-
Mon 29 Jun, 20261277.05-4.0547.28%-
Thu 25 Jun, 20261277.05-4.051.73%-
Wed 24 Jun, 20261277.05-7.50151.3%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261982.75-0.10-16.75%1236
Mon 06 Jul, 20261318.10-0.45-38.15%-
Fri 03 Jul, 20261318.10-0.70-6.79%-
Thu 02 Jul, 20261318.10-1.455.36%-
Wed 01 Jul, 20261318.10-2.30131.35%-
Tue 30 Jun, 20261318.10-2.70103.51%-
Mon 29 Jun, 20261318.10-3.8531.79%-
Thu 25 Jun, 20261318.10-4.10-16.13%-
Wed 24 Jun, 20261318.10-7.00197.78%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261359.70-0.05-11.56%-
Mon 06 Jul, 20261359.70-0.45-33.19%-
Fri 03 Jul, 20261359.70-0.70-11.73%-
Thu 02 Jul, 20261359.70-1.4533.59%-
Wed 01 Jul, 20261359.70-2.25428.23%-
Tue 30 Jun, 20261359.70-2.7056.3%-
Mon 29 Jun, 20261359.70-3.9578.95%-
Thu 25 Jun, 20261359.70-3.90-7.64%-
Wed 24 Jun, 20261359.70-6.80140%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20262130.000%0.05-22.56%-
Mon 06 Jul, 20261592.850%0.45-58.42%5788
Fri 03 Jul, 20261592.850%0.7018.41%13921
Thu 02 Jul, 20261592.850%1.40-21.85%11757
Wed 01 Jul, 20261592.850%2.15114.1%15045
Tue 30 Jun, 20261680.000%2.65121.81%7027
Mon 29 Jun, 20261680.00-3.7031.78%3168
Thu 25 Jun, 20261401.80-3.8030.16%-
Wed 24 Jun, 20261401.80-6.4517.79%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261444.40-0.05-1.54%-
Mon 06 Jul, 20261444.40-0.40-50.71%-
Fri 03 Jul, 20261444.40-0.65161.01%-
Thu 02 Jul, 20261444.40-1.45-1.32%-
Wed 01 Jul, 20261444.40-2.10823.26%-
Tue 30 Jun, 20261444.40-2.5093.26%-
Mon 29 Jun, 20261444.40-3.603.49%-
Thu 25 Jun, 20261444.40-3.7559.26%-
Wed 24 Jun, 20261444.40-6.3520%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20262150.000%0.05-10.9%3745
Mon 06 Jul, 20262150.000%0.45-60.48%4203
Fri 03 Jul, 20262150.000%0.607.49%10635
Thu 02 Jul, 20261792.50-1.45-8.83%9894
Wed 01 Jul, 20261487.40-2.1065.5%-
Tue 30 Jun, 20261487.40-2.55191.29%-
Mon 29 Jun, 20261487.40-3.60173.84%-
Thu 25 Jun, 20261487.40-3.7075.27%-
Wed 24 Jun, 20261487.40-5.9539.58%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261530.90-0.0553.83%-
Mon 06 Jul, 20261530.90-0.40-67.27%-
Fri 03 Jul, 20261530.90-0.60140.16%-
Thu 02 Jul, 20261530.90-1.35-4.02%-
Wed 01 Jul, 20261530.90-2.00678.2%-
Tue 30 Jun, 20261530.90-2.4075.83%-
Mon 29 Jun, 20261530.90-3.5579.1%-
Thu 25 Jun, 20261530.90-3.250%-
Wed 24 Jun, 20261530.90-5.7081.08%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261574.80-0.05110.54%-
Mon 06 Jul, 20261574.80-0.40-62.48%-
Fri 03 Jul, 20261574.80-0.6035.97%-
Thu 02 Jul, 20261574.80-1.25-6.75%-
Wed 01 Jul, 20261574.80-2.05356.43%-
Tue 30 Jun, 20261574.80-2.3572.53%-
Mon 29 Jun, 20261574.80-3.45292.26%-
Thu 25 Jun, 20261574.80-3.8034.78%-
Wed 24 Jun, 20261574.80-5.50-15.44%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261619.05-0.1035.71%-
Mon 06 Jul, 20261619.05-0.40-57.06%-
Fri 03 Jul, 20261619.05-0.5541.39%-
Thu 02 Jul, 20261619.05-1.35-11.06%-
Wed 01 Jul, 20261619.05-1.951323.4%-
Tue 30 Jun, 20261619.05-2.35-4.08%-
Mon 29 Jun, 20261619.05-3.35184.06%-
Thu 25 Jun, 20261619.05-3.3016.95%-
Wed 24 Jun, 20261619.05-5.40-10.61%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20262431.15-51.39%0.05-36.55%584.23
Mon 06 Jul, 20262390.00-10%0.45-51.2%447.61
Fri 03 Jul, 20262279.706.67%0.55-37.96%825.44
Thu 02 Jul, 20262201.70-2.6%1.309.61%1419.12
Wed 01 Jul, 20262016.45-1.28%1.9027.27%1261.05
Tue 30 Jun, 20261980.00188.89%2.40161.38%978.18
Mon 29 Jun, 20261972.801250%3.40153.35%1081.15
Thu 25 Jun, 20262076.600%3.4547.6%5761
Wed 24 Jun, 20262076.60100%5.4023.05%3903
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261708.80-0.1033.39%-
Mon 06 Jul, 20261708.80-0.40-66.49%-
Fri 03 Jul, 20261708.80-0.5040.66%-
Thu 02 Jul, 20261708.80-1.25-11.73%-
Wed 01 Jul, 20261708.80-1.90345.25%-
Tue 30 Jun, 20261708.80-2.30-2.32%-
Mon 29 Jun, 20261708.80-3.2067.18%-
Thu 25 Jun, 20261708.80-3.501.04%-
Wed 24 Jun, 20261708.80-5.40290.82%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261754.15-0.10-40.86%-
Mon 06 Jul, 20261754.15-0.45-25.42%-
Fri 03 Jul, 20261754.15-0.5517.09%-
Thu 02 Jul, 20261754.15-1.2510.6%-
Wed 01 Jul, 20261754.15-1.80397.34%-
Tue 30 Jun, 20261754.15-2.2558.53%-
Mon 29 Jun, 20261754.15-3.1080.61%-
Thu 25 Jun, 20261754.15-3.1010.5%-
Wed 24 Jun, 20261754.15-5.2590.4%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261799.85-0.0597.09%-
Mon 06 Jul, 20261799.85-0.45-63.43%-
Fri 03 Jul, 20261799.85-0.5530.4%-
Thu 02 Jul, 20261799.85-1.10-1.37%-
Wed 01 Jul, 20261799.85-1.85497.27%-
Tue 30 Jun, 20261799.85-2.050.92%-
Mon 29 Jun, 20261799.85-3.15127.08%-
Thu 25 Jun, 20261799.85-3.2026.32%-
Wed 24 Jun, 20261799.85-5.108.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261845.85-0.05-32.33%-
Mon 06 Jul, 20261845.85-0.45-43.07%-
Fri 03 Jul, 20261845.85-0.50-28.8%-
Thu 02 Jul, 20261845.85-1.15-0.77%-
Wed 01 Jul, 20261845.85-1.80110.6%-
Tue 30 Jun, 20261845.85-2.15486.65%-
Mon 29 Jun, 20261845.85-2.80249.47%-
Thu 25 Jun, 20261845.85-3.25-13.72%-
Wed 24 Jun, 20261845.85-4.8553.27%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261892.15-0.10182.31%-
Mon 06 Jul, 20261892.15-0.40-50.54%-
Fri 03 Jul, 20261892.15-0.50-13.04%-
Thu 02 Jul, 20261892.15-1.108.97%-
Wed 01 Jul, 20261892.15-1.80432.43%-
Tue 30 Jun, 20261892.15-1.9046.05%-
Mon 29 Jun, 20261892.15-2.9055.1%-
Thu 25 Jun, 20261892.15-2.6536.11%-
Wed 24 Jun, 20261892.15-4.255.88%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261938.75-0.1070.14%-
Mon 06 Jul, 20261938.75-0.40-15.86%-
Fri 03 Jul, 20261938.75-0.50-40.71%-
Thu 02 Jul, 20261938.75-1.05-23.69%-
Wed 01 Jul, 20261938.75-1.75199.27%-
Tue 30 Jun, 20261938.75-2.00130.41%-
Mon 29 Jun, 20261938.75-2.9523.85%-
Thu 25 Jun, 20261938.75-2.750.63%-
Wed 24 Jun, 20261938.75-4.2023.06%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20261985.55-0.10-15.57%-
Mon 06 Jul, 20261985.55-0.35-61.67%-
Fri 03 Jul, 20261985.55-0.50-32.32%-
Thu 02 Jul, 20261985.55-1.0598.22%-
Wed 01 Jul, 20261985.55-1.70462%-
Tue 30 Jun, 20261985.55-1.90127.27%-
Mon 29 Jun, 20261985.55-3.25-2.22%-
Thu 25 Jun, 20261985.55-2.85181.25%-
Wed 24 Jun, 20261985.55-4.10-23.81%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20262032.65-0.10-47.79%-
Mon 06 Jul, 20262032.65-0.353.02%-
Fri 03 Jul, 20262032.65-0.4575.65%-
Thu 02 Jul, 20262032.65-1.050.06%-
Wed 01 Jul, 20262032.65-1.60177.76%-
Tue 30 Jun, 20262032.65-1.9516.17%-
Mon 29 Jun, 20262032.65-2.9045.41%-
Thu 25 Jun, 20262032.65-2.65421.13%-
Wed 24 Jun, 20262032.65-4.1012.7%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20262079.90-0.10-19.76%-
Mon 06 Jul, 20262079.90-0.35-10.01%-
Fri 03 Jul, 20262079.90-0.45158.54%-
Thu 02 Jul, 20262079.90-0.953.65%-
Wed 01 Jul, 20262079.90-1.60398.7%-
Tue 30 Jun, 20262079.90-1.80-6.1%-
Mon 29 Jun, 20262079.90-3.1082.22%-
Thu 25 Jun, 20262079.90-2.504.65%-
Wed 24 Jun, 20262079.90-3.8079.17%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20262930.00-57.14%0.05-32.86%1474.11
Mon 06 Jul, 20262483.700%0.40-34.34%940.95
Fri 03 Jul, 20262483.700%0.45-29.96%1433.1
Thu 02 Jul, 20262483.700%1.05-10.24%2046
Wed 01 Jul, 20262483.700%1.6548.67%2279.52
Tue 30 Jun, 20262483.70-1.95250.55%1533.24
Mon 29 Jun, 20262127.40-2.60197.44%-
Thu 25 Jun, 20262127.40-2.7065.93%-
Wed 24 Jun, 20262127.40-3.75137.07%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20262175.10-0.1096.11%-
Mon 06 Jul, 20262175.10-0.35-14.27%-
Fri 03 Jul, 20262175.10-0.45107.4%-
Thu 02 Jul, 20262175.10-1.001.7%-
Wed 01 Jul, 20262175.10-1.60188.11%-
Tue 30 Jun, 20262175.10-1.8057.14%-
Mon 29 Jun, 20262175.10-2.45237.04%-
Thu 25 Jun, 20262175.10-2.25-15.63%-
Wed 24 Jun, 20262175.10-3.6088.24%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20262223.00-0.05-51.56%-
Mon 06 Jul, 20262223.00-0.35-9.74%-
Fri 03 Jul, 20262223.00-0.458.5%-
Thu 02 Jul, 20262223.00-0.8510.67%-
Wed 01 Jul, 20262223.00-1.5029.76%-
Tue 30 Jun, 20262223.00-1.80144.88%-
Mon 29 Jun, 20262223.00-2.60105.42%-
Thu 25 Jun, 20262223.00-2.757.66%-
Wed 24 Jun, 20262223.00-3.9596.53%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20262825.000%0.05-62.36%4602
Mon 06 Jul, 20262825.000%0.45-19.1%12225.5
Fri 03 Jul, 20262825.000%0.40-6.78%15111
Thu 02 Jul, 20262825.00-0.902.39%16209.5
Wed 01 Jul, 20262271.05-1.4580.32%-
Tue 30 Jun, 20262271.05-1.65144.78%-
Mon 29 Jun, 20262271.05-2.50374.4%-
Thu 25 Jun, 20262271.05-2.7557.34%-
Wed 24 Jun, 20262271.05-3.806.54%-

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