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 75

  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: 09 Dec, 2025. View: 25 Nov, 2025 02 Dec, 2025 09 Dec, 2025 16 Dec, 2025 23 Dec, 2025 30 Dec, 2025 06 Jan, 2026 13 Jan, 2026 20 Jan, 2026 27 Jan, 2026 03 Feb, 2026 24 Feb, 2026 30 Mar, 2026 31 Mar, 2026

NIFTY SPOT Price: 25938.85 as on 30 Dec, 2025

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 26029.95
Target up: 25984.4
Target up: 25957.8
Target down: 25931.2
Target down: 25885.65
Target down: 25859.05
Target down: 25832.45

Date Close Open High Low Volume
30 Tue Dec 202525938.8525940.9025976.7525878.002147.48 M
29 Mon Dec 202525942.1026063.3526106.8025920.302147.48 M
26 Fri Dec 202526042.3026121.2526144.2026008.602147.48 M
24 Wed Dec 202526142.1026170.6526236.4026123.002147.48 M
23 Tue Dec 202526177.1526205.2026233.5526119.052147.48 M
22 Mon Dec 202526172.4026055.8526180.7026047.802147.48 M
19 Fri Dec 202525966.4025911.5025993.3525880.452147.48 M
18 Thu Dec 202525815.5525764.7025902.3525726.302147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 25850 25900 26000 These will serve as resistance

Maximum PUT writing has been for strikes: 25800 25750 25850 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 24450 25000 24550 24050

Put to Call Ratio (PCR) has decreased for strikes: 24150 25850 24950 25900

NIFTY options price OTM CALL, ITM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.20-17.63%109.65-75.35%0.24
Mon 08 Dec, 202569.10348.65%58.2036.46%0.81
Thu 04 Dec, 2025177.95-34.08%53.1527.06%2.66
Wed 03 Dec, 2025163.85801.24%90.60192.42%1.38
Tue 02 Dec, 2025235.05337.51%74.6540.07%4.26
Mon 01 Dec, 2025340.55-2.31%56.2521.01%13.29
Fri 28 Nov, 2025390.603.1%54.60-4.85%10.73
Thu 27 Nov, 2025406.95-10.65%63.8011.14%11.63
Wed 26 Nov, 2025407.90-13.06%86.70487.16%9.35
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.20-44.74%159.60-65.48%0.25
Mon 08 Dec, 202547.2099.32%85.25-29.12%0.39
Thu 04 Dec, 2025144.70-4.62%70.1543.63%1.11
Wed 03 Dec, 2025135.85123.31%111.5526.59%0.73
Tue 02 Dec, 2025201.70281.65%91.95107.13%1.3
Mon 01 Dec, 2025302.9540.86%68.8547.17%2.39
Fri 28 Nov, 2025352.204.24%65.2522.87%2.28
Thu 27 Nov, 2025365.255.44%76.0522.09%1.94
Wed 26 Nov, 2025371.70-11.66%100.6092.25%1.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.15-53.67%210.15-79.11%0.07
Mon 08 Dec, 202530.10147.11%118.85-46.42%0.16
Thu 04 Dec, 2025116.0538.26%90.95199.7%0.74
Wed 03 Dec, 2025110.90139.66%135.90-22.87%0.34
Tue 02 Dec, 2025172.651362.34%111.30230.13%1.06
Mon 01 Dec, 2025268.9021.49%83.5056.36%4.68
Fri 28 Nov, 2025314.85-6.18%77.4045.97%3.63
Thu 27 Nov, 2025329.15-17.27%89.10-7.19%2.34
Wed 26 Nov, 2025336.80-23.31%114.30207.89%2.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.15-58.36%260.30-64.22%0.12
Mon 08 Dec, 202519.40139.03%159.15-27.04%0.14
Thu 04 Dec, 202590.5023.53%115.5021.93%0.45
Wed 03 Dec, 202588.7065.96%163.555.6%0.46
Tue 02 Dec, 2025144.40405.18%133.40109.52%0.72
Mon 01 Dec, 2025234.4045.97%99.5539.95%1.74
Fri 28 Nov, 2025279.453.99%91.8016.43%1.82
Thu 27 Nov, 2025293.6022.81%104.1030.2%1.62
Wed 26 Nov, 2025302.604.79%130.00175.08%1.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.15-68.79%311.25-69.36%0.06
Mon 08 Dec, 202512.40284.67%202.205.56%0.06
Thu 04 Dec, 202569.2524.06%144.3061.28%0.21
Wed 03 Dec, 202570.2589.8%195.75-39.17%0.16
Tue 02 Dec, 2025120.35284.12%159.4071.68%0.5
Mon 01 Dec, 2025203.00154.24%118.3062.3%1.12
Fri 28 Nov, 2025245.7012.65%108.1519.4%1.75
Thu 27 Nov, 2025261.403.16%120.5035.04%1.65
Wed 26 Nov, 2025270.4018.21%146.85444.72%1.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-69.34%361.45-36.85%0.19
Mon 08 Dec, 20258.15172.96%248.15-5.43%0.09
Thu 04 Dec, 202551.75-0.15%177.052.79%0.26
Wed 03 Dec, 202554.7537.46%229.85-28.26%0.25
Tue 02 Dec, 202598.25121.42%186.1516.97%0.48
Mon 01 Dec, 2025173.8586.94%138.1066.23%0.92
Fri 28 Nov, 2025213.4557.25%125.9065.26%1.03
Thu 27 Nov, 2025229.5550.67%139.4057.02%0.98
Wed 26 Nov, 2025240.1042.09%166.85140.35%0.94
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.15-71.25%411.15-50.69%0.04
Mon 08 Dec, 20255.50309.43%294.05-36.81%0.02
Thu 04 Dec, 202538.05-7.36%213.15-4.27%0.15
Wed 03 Dec, 202542.1079.21%266.303.58%0.14
Tue 02 Dec, 202579.6091.79%218.15-1.16%0.24
Mon 01 Dec, 2025148.00113.77%161.6052.13%0.47
Fri 28 Nov, 2025183.7545.03%146.85109.5%0.67
Thu 27 Nov, 2025201.55146.19%159.0035.08%0.46
Wed 26 Nov, 2025212.00100.96%188.30366.67%0.84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-56.13%458.95-50.88%0.05
Mon 08 Dec, 20254.4077.03%344.45-24.11%0.05
Thu 04 Dec, 202527.409.45%251.90-8.46%0.11
Wed 03 Dec, 202532.3034.76%306.70-16.47%0.13
Tue 02 Dec, 202562.6581.79%252.60-36.41%0.21
Mon 01 Dec, 2025123.3086.02%186.6062.73%0.59
Fri 28 Nov, 2025157.4040.06%169.5552.77%0.67
Thu 27 Nov, 2025174.2555.04%181.6089.88%0.62
Wed 26 Nov, 2025185.65164.88%211.10337.83%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-56.84%511.45-51.25%0.02
Mon 08 Dec, 20253.75117.41%388.10-2.14%0.02
Thu 04 Dec, 202519.60-4.75%294.85-7.95%0.04
Wed 03 Dec, 202524.9076.89%350.45-14.19%0.05
Tue 02 Dec, 202549.45145.55%283.70-7.17%0.09
Mon 01 Dec, 2025102.15278.02%215.90113.6%0.25
Fri 28 Nov, 2025133.0025.9%196.0557.58%0.44
Thu 27 Nov, 2025149.7088.86%206.2576.79%0.35
Wed 26 Nov, 2025160.4059.6%238.75358.18%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-43.23%567.35-17.12%0.05
Mon 08 Dec, 20253.3579.86%442.15-36.11%0.04
Thu 04 Dec, 202514.054.74%339.15-34.23%0.1
Wed 03 Dec, 202518.8021.18%391.75-4.54%0.17
Tue 02 Dec, 202538.4584.5%327.0048.72%0.21
Mon 01 Dec, 202583.8085.59%246.80111.81%0.26
Fri 28 Nov, 2025111.0539.74%223.3569.11%0.23
Thu 27 Nov, 2025126.9529.13%233.25144.26%0.19
Wed 26 Nov, 2025137.75116.44%265.00126.81%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-51.45%615.60-22.2%0.02
Mon 08 Dec, 20252.9571.29%495.502.44%0.01
Thu 04 Dec, 202510.2525.87%384.904.34%0.02
Wed 03 Dec, 202514.3544.03%439.45-1.77%0.03
Tue 02 Dec, 202529.35245.11%364.5527.12%0.04
Mon 01 Dec, 202567.50124.47%281.5545.11%0.11
Fri 28 Nov, 202592.0040.18%253.2548.86%0.18
Thu 27 Nov, 2025107.0044.48%267.3565.09%0.17
Wed 26 Nov, 2025119.7528.66%294.451015.79%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-36.55%662.35-24.44%0.03
Mon 08 Dec, 20252.709.07%544.75-33.12%0.03
Thu 04 Dec, 20257.3024.04%432.85-2.68%0.05
Wed 03 Dec, 202511.2062.06%485.10-15.63%0.06
Tue 02 Dec, 202522.70105.11%409.40-8.89%0.11
Mon 01 Dec, 202554.2552.22%316.5053.08%0.26
Fri 28 Nov, 202574.8034.75%285.9074.57%0.25
Thu 27 Nov, 202589.5565.17%295.8061.27%0.2
Wed 26 Nov, 2025100.9534.21%326.3043.75%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-56.36%710.05-14.91%0.02
Mon 08 Dec, 20252.5561.32%597.2066.14%0.01
Thu 04 Dec, 20255.3531.95%480.457.05%0.01
Wed 03 Dec, 20258.7044.5%530.45-10.24%0.01
Tue 02 Dec, 202517.30144.75%456.50-24.2%0.02
Mon 01 Dec, 202542.70136.64%355.7022.35%0.06
Fri 28 Nov, 202560.8014.22%326.7079%0.11
Thu 27 Nov, 202574.0028.06%335.205.82%0.07
Wed 26 Nov, 202585.5539.37%360.601250%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-45.57%762.00-34.77%0.01
Mon 08 Dec, 20252.40115.41%647.00-22.83%0.01
Thu 04 Dec, 20254.2014.62%529.60-12.24%0.02
Wed 03 Dec, 20257.0026.03%578.90-13.2%0.03
Tue 02 Dec, 202513.20158.4%502.35-33.59%0.04
Mon 01 Dec, 202533.7091.09%396.40139.76%0.15
Fri 28 Nov, 202548.7516.77%362.005.29%0.12
Thu 27 Nov, 202560.8043.66%366.3033.89%0.13
Wed 26 Nov, 202571.70-21.16%396.30113.77%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-48.21%812.90-4.62%0.02
Mon 08 Dec, 20252.3016.57%701.2085.03%0.01
Thu 04 Dec, 20253.35-2.78%578.70-15%0.01
Wed 03 Dec, 20255.7025.32%623.5027.17%0.01
Tue 02 Dec, 202510.15104.05%545.2549.14%0.01
Mon 01 Dec, 202526.3520.31%437.35-5.69%0.01
Fri 28 Nov, 202538.8015.96%405.1536.67%0.01
Thu 27 Nov, 202549.9019.73%411.80210.34%0.01
Wed 26 Nov, 202560.05531.46%433.052800%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-46.42%859.45-21.73%0.01
Mon 08 Dec, 20252.1525.51%749.70-60.87%0
Thu 04 Dec, 20252.707.35%625.0016.69%0.01
Wed 03 Dec, 20254.6543.59%677.20-6.83%0.01
Tue 02 Dec, 20257.7073.21%595.85-8.37%0.02
Mon 01 Dec, 202520.00102.34%482.05-37.03%0.04
Fri 28 Nov, 202530.1058.56%442.7076.85%0.12
Thu 27 Nov, 202540.1523.14%443.8071.82%0.11
Wed 26 Nov, 202548.9072.8%472.80203.35%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-50.32%914.15-12.13%0.02
Mon 08 Dec, 20252.0064.45%800.555.02%0.01
Thu 04 Dec, 20252.30-25.16%675.95-13.09%0.02
Wed 03 Dec, 20253.8527.81%730.8575.29%0.01
Tue 02 Dec, 20256.10114.97%648.9526.87%0.01
Mon 01 Dec, 202515.5596.31%528.00152.83%0.02
Fri 28 Nov, 202523.4051.33%488.6589.29%0.01
Thu 27 Nov, 202532.1593.16%495.55133.33%0.01
Wed 26 Nov, 202540.4549.58%511.70140%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-47.55%964.25-18.59%0.01
Mon 08 Dec, 20251.9517.44%847.50-64.94%0.01
Thu 04 Dec, 20252.053.93%725.00-5.12%0.02
Wed 03 Dec, 20253.2565.02%771.05-4.22%0.02
Tue 02 Dec, 20254.7036.02%688.50-8.81%0.03
Mon 01 Dec, 202512.1541.38%573.70-36.97%0.05
Fri 28 Nov, 202517.90218.27%528.30150.34%0.11
Thu 27 Nov, 202525.6035.66%536.50125.39%0.14
Wed 26 Nov, 202532.950.99%553.301124.32%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-36.17%977.80-6.37%0.01
Mon 08 Dec, 20251.9039.44%903.051.29%0.01
Thu 04 Dec, 20251.70-6.94%776.05-7.19%0.01
Wed 03 Dec, 20252.8060.06%822.15406.06%0.01
Tue 02 Dec, 20253.9041.22%731.9543.48%0
Mon 01 Dec, 20259.35167.15%621.00109.09%0
Fri 28 Nov, 202513.95101.98%559.2583.33%0
Thu 27 Nov, 202520.2533.59%575.8050%0
Wed 26 Nov, 202526.5585.3%607.300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-28.98%1058.70-6.1%0.01
Mon 08 Dec, 20251.8538.23%951.05-2.29%0
Thu 04 Dec, 20251.55-15.19%825.453.32%0.01
Wed 03 Dec, 20252.6524.64%876.7014.67%0
Tue 02 Dec, 20253.4083.99%788.05111.49%0
Mon 01 Dec, 20257.7551.65%669.500%0
Fri 28 Nov, 202510.9592.81%626.400%0.01
Thu 27 Nov, 202516.1024.25%631.0067.31%0.01
Wed 26 Nov, 202521.6010.41%632.001633.33%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-50.33%1116.953.33%0.01
Mon 08 Dec, 20251.70110.51%1007.90-1.1%0
Thu 04 Dec, 20251.45-11.8%876.350%0.01
Wed 03 Dec, 20252.25-3.15%925.75550%0.01
Tue 02 Dec, 20252.9063.76%836.7075%0
Mon 01 Dec, 20256.3087.96%721.8060%0
Fri 28 Nov, 20258.65440.65%660.65-16.67%0
Thu 27 Nov, 202512.90-678.10500%0.01
Wed 26 Nov, 202595.80-705.400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-32.29%1160.15-62.29%0
Mon 08 Dec, 20251.75-8.78%1045.65-68.65%0
Thu 04 Dec, 20251.408.3%923.351.52%0.01
Wed 03 Dec, 20252.1570.6%972.75-9.53%0.01
Tue 02 Dec, 20252.6075.11%888.004.09%0.02
Mon 01 Dec, 20255.4560.78%763.60505.26%0.04
Fri 28 Nov, 20257.2051.66%718.4019.63%0.01
Thu 27 Nov, 202510.3562.86%717.85233.33%0.01
Wed 26 Nov, 202514.5554.65%736.00170%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-36.72%1129.500%0
Mon 08 Dec, 20251.7031.97%1129.50466.67%0
Thu 04 Dec, 20251.2533.84%1016.65200%0
Wed 03 Dec, 20251.8517.31%938.050%0
Tue 02 Dec, 20252.1595.93%938.05100%0
Mon 01 Dec, 20254.5537.18%695.000%0
Fri 28 Nov, 20255.35105.03%777.300%0
Thu 27 Nov, 20257.8035.91%796.70-75%0
Wed 26 Nov, 202511.15102.37%914.95300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-2.3%1210.95-8.33%0
Mon 08 Dec, 20251.7511.8%1144.55-52.94%0
Thu 04 Dec, 20251.2015.13%1026.45-1.92%0
Wed 03 Dec, 20251.6059.4%1066.950%0
Tue 02 Dec, 20252.0055.11%997.05-13.33%0
Mon 01 Dec, 20253.90131.21%865.3511.11%0
Fri 28 Nov, 20254.4530.7%820.40100%0.01
Thu 27 Nov, 20256.20106.65%829.5512.5%0
Wed 26 Nov, 20258.9563.87%833.60700%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-10.86%1312.45-18.52%0
Mon 08 Dec, 20251.7010.66%1192.9042.11%0
Thu 04 Dec, 20251.1078.2%1086.3546.15%0
Wed 03 Dec, 20251.5044.64%1157.950%0
Tue 02 Dec, 20251.909.5%1034.458.33%0
Mon 01 Dec, 20253.3541.43%935.051100%0
Fri 28 Nov, 20253.353.2%872.35-0
Thu 27 Nov, 20254.7065.27%883.10--
Wed 26 Nov, 20257.3046.6%894.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-15.28%1361.15-65.35%0
Mon 08 Dec, 20251.6529.08%1248.752.42%0
Thu 04 Dec, 20251.05-2.04%1123.552.48%0
Wed 03 Dec, 20251.3531.72%1090.600%0
Tue 02 Dec, 20251.8040.86%1090.60384%0
Mon 01 Dec, 20253.20292.76%954.00127.27%0
Fri 28 Nov, 20252.854.35%917.95175%0
Thu 27 Nov, 20253.7576.71%950.550%0
Wed 26 Nov, 20255.85142.19%1038.05300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.1018.1%1247.850%0
Mon 08 Dec, 20251.65-28.96%1247.850%0
Thu 04 Dec, 20250.951.57%1167.95450%0
Wed 03 Dec, 20251.3021.17%1147.850%0
Tue 02 Dec, 20251.50267.34%1147.85100%0
Mon 01 Dec, 20252.75230.45%1029.25-50%0
Fri 28 Nov, 20252.45-3.62%969.50100%0
Thu 27 Nov, 20253.1550.1%990.300%0
Wed 26 Nov, 20254.75185.12%990.65-50%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-8.49%1469.30-7.69%0
Mon 08 Dec, 20251.65-9.77%1086.1030%0
Thu 04 Dec, 20250.90-0.12%1283.15-23.08%0
Wed 03 Dec, 20251.2564.29%1269.208.33%0
Tue 02 Dec, 20251.4571.43%1179.85-20%0
Mon 01 Dec, 20252.3018.47%1083.551400%0
Fri 28 Nov, 20251.8013.82%1014.000%0
Thu 27 Nov, 20252.50213.92%1017.20-0
Wed 26 Nov, 20254.1522.6%1022.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-8.16%1513.50-35.45%0
Mon 08 Dec, 20251.50105.06%1176.45-0.9%0.01
Thu 04 Dec, 20250.852.25%1329.404.72%0.01
Wed 03 Dec, 20251.2549.11%1223.700%0.01
Tue 02 Dec, 20251.358.61%1223.705200%0.02
Mon 01 Dec, 20252.001.43%1124.25-33.33%0
Fri 28 Nov, 20251.658.63%1068.1050%0
Thu 27 Nov, 20251.90659.39%1082.200%0
Wed 26 Nov, 20253.4594.04%1107.00100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.1022.15%1545.000%-
Mon 08 Dec, 20251.50-50.93%1366.4050%0
Thu 04 Dec, 20250.80-0.46%1380.20100%0
Wed 03 Dec, 20251.1559.33%1441.200%0
Tue 02 Dec, 20251.3560.04%1304.150%0
Mon 01 Dec, 20251.857.97%1181.450%0
Fri 28 Nov, 20251.4532.71%1120.150%0
Thu 27 Nov, 20251.651695.32%1129.90-50%0
Wed 26 Nov, 20252.85123.02%1229.80100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-18.67%1615.75-0
Mon 08 Dec, 20251.40101.24%1347.45--
Thu 04 Dec, 20250.8032.71%1347.45--
Wed 03 Dec, 20251.1594.18%1347.45--
Tue 02 Dec, 20251.3523.26%1347.45--
Mon 01 Dec, 20251.650.41%1208.75--
Fri 28 Nov, 20251.3530.87%1165.80--
Thu 27 Nov, 20251.45371.33%1158.80--
Wed 26 Nov, 20252.45136.44%1171.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-31.23%1660.95-50.86%0
Mon 08 Dec, 20251.35-2.43%1548.35-8.66%0
Thu 04 Dec, 20250.800.03%1427.406.72%0
Wed 03 Dec, 20251.1522.6%1466.800.85%0
Tue 02 Dec, 20251.40141.56%1379.75306.9%0
Mon 01 Dec, 20251.4062.47%1258.507.41%0
Fri 28 Nov, 20251.4029.94%1215.0017.39%0
Thu 27 Nov, 20251.55139.22%1228.5527.78%0
Wed 26 Nov, 20252.2540.01%1224.900%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-42.18%1769.600%-
Mon 08 Dec, 20251.3026.43%1448.350%0
Thu 04 Dec, 20250.7511.74%1448.350%0
Wed 03 Dec, 20251.15581.84%1448.350%0
Tue 02 Dec, 20251.2589.79%1448.35-0
Mon 01 Dec, 20251.45-20.07%1308.550%-
Fri 28 Nov, 20251.4059.78%1267.65-0
Thu 27 Nov, 20251.3549.59%1258.400%-
Wed 26 Nov, 20252.051437.5%1285.350%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-28.24%1770.00-60%0
Mon 08 Dec, 20251.25-6.56%1630.000%0
Thu 04 Dec, 20250.802.34%1587.4025%0
Wed 03 Dec, 20251.1523.48%1505.000%0
Tue 02 Dec, 20251.25178.61%1505.000%0
Mon 01 Dec, 20251.45194.25%1360.0033.33%0
Fri 28 Nov, 20251.25-6.16%1315.20200%0
Thu 27 Nov, 20251.40266.36%1307.60-0
Wed 26 Nov, 20251.9064.19%1323.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-9.73%1539.20--
Mon 08 Dec, 20251.2541.4%1539.20--
Thu 04 Dec, 20250.75-0.92%1539.20--
Wed 03 Dec, 20251.10297.07%1539.20--
Tue 02 Dec, 20251.25158.02%1539.20--
Mon 01 Dec, 20251.4551.43%1411.80--
Fri 28 Nov, 20251.15-5.41%1365.10--
Thu 27 Nov, 20251.4552.58%1351.00--
Wed 26 Nov, 20251.853.19%1381.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-12%1590.900%0
Mon 08 Dec, 20251.20-6.17%1590.900%0
Thu 04 Dec, 20250.70-3.42%1590.900%0
Wed 03 Dec, 20251.0052.71%1590.900%0
Tue 02 Dec, 20251.20468.55%1590.90-66.67%0
Mon 01 Dec, 20251.30239.28%1457.3050%0
Fri 28 Nov, 20251.20-10.77%1414.75100%0
Thu 27 Nov, 20251.4052.83%1398.55-0
Wed 26 Nov, 20251.75388.39%1430.850%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-0.29%1959.25-0
Mon 08 Dec, 20251.1511.77%1639.05--
Thu 04 Dec, 20250.705.88%1639.05--
Wed 03 Dec, 20251.00465.14%1639.05--
Tue 02 Dec, 20251.10103.3%1639.05--
Mon 01 Dec, 20251.2512.5%1511.50--
Fri 28 Nov, 20251.2562.64%1460.300%-
Thu 27 Nov, 20251.3510.3%1449.65-0.01
Wed 26 Nov, 20251.8046.02%1479.900%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-27.91%2035.150%0
Mon 08 Dec, 20251.15-30.95%1696.000%0
Thu 04 Dec, 20250.70-4.68%1696.000%0
Wed 03 Dec, 20250.951.09%1696.000%0
Tue 02 Dec, 20250.9026.25%1696.000%0
Mon 01 Dec, 20251.00786.66%1560.90-0
Fri 28 Nov, 20251.2049.72%1515.10--
Thu 27 Nov, 20251.2534.9%1499.30--
Wed 26 Nov, 20251.55123.14%1527.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.10-7.6%1744.200%0
Mon 08 Dec, 20251.1544.52%1744.200%0
Thu 04 Dec, 20250.6536.07%1744.200%0
Wed 03 Dec, 20251.00638.87%1744.200%0
Tue 02 Dec, 20251.00117.79%1744.20-0
Mon 01 Dec, 20251.10176.27%1610.90--
Fri 28 Nov, 20251.05-1561.05--
Thu 27 Nov, 202519.85-1548.60--
Wed 26 Nov, 202519.85-1577.650%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-40.33%1800.800%0
Mon 08 Dec, 20251.10-4.76%1800.800%0
Thu 04 Dec, 20250.6098.3%1800.800%0
Wed 03 Dec, 20251.00-66.08%1800.800%0
Tue 02 Dec, 20250.80388.47%1800.80-0
Mon 01 Dec, 20250.951104.06%1656.75--
Fri 28 Nov, 20251.20-1615.05--
Thu 27 Nov, 202518.00-1599.40--
Wed 26 Nov, 202518.00-1625.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20250.05-35.81%2135.80-0
Mon 08 Dec, 20251.0089.88%1841.50--
Thu 04 Dec, 20250.6515.24%1841.50--
Wed 03 Dec, 20250.90276.08%1841.50--
Tue 02 Dec, 20250.8593.18%1841.50--
Mon 01 Dec, 20250.9536.22%1711.95--
Fri 28 Nov, 20251.0531.24%1660.70--
Thu 27 Nov, 20251.15105.32%1648.70--
Wed 26 Nov, 20251.4569.48%1676.050%-

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 09 Dec, 20250.40107.44%59.60-48.95%0.51
Mon 08 Dec, 202599.25189.72%38.0039.33%2.07
Thu 04 Dec, 2025215.10-23.96%39.8027.65%4.3
Wed 03 Dec, 2025196.05314.71%72.35119.4%2.56
Tue 02 Dec, 2025270.45138.66%60.1559.42%4.84
Mon 01 Dec, 2025381.2025.6%46.5038.45%7.24
Fri 28 Nov, 2025429.8039.36%45.6053.79%6.57
Thu 27 Nov, 2025444.2531.24%55.4038.85%5.95
Wed 26 Nov, 2025449.65-34.84%76.65118.45%5.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20252.952798.99%12.0534.38%0.35
Mon 08 Dec, 2025135.85141.92%23.6551.55%7.59
Thu 04 Dec, 2025254.30-16.26%29.3052.09%12.12
Wed 03 Dec, 2025231.45451.7%56.8596.51%6.67
Tue 02 Dec, 2025310.70271.14%48.25166.54%18.73
Mon 01 Dec, 2025421.908.37%37.9569.85%26.09
Fri 28 Nov, 2025473.356.07%38.0570.8%16.64
Thu 27 Nov, 2025487.05-5.73%45.9532.3%10.34
Wed 26 Nov, 2025487.30-12.02%66.70190.28%7.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 202540.35408.17%0.40101.32%3.22
Mon 08 Dec, 2025175.4552.6%14.0544.61%8.13
Thu 04 Dec, 2025296.25-19.09%21.5530.93%8.57
Wed 03 Dec, 2025268.50121.9%44.409.96%5.3
Tue 02 Dec, 2025347.8563.17%38.3549.99%10.69
Mon 01 Dec, 2025463.704.56%31.45119.05%11.63
Fri 28 Nov, 2025517.3565.58%31.7545.89%5.55
Thu 27 Nov, 2025526.0529.19%39.6048.72%6.3
Wed 26 Nov, 2025526.9038.68%58.0082.86%5.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 202591.00182.56%0.2024.72%7.55
Mon 08 Dec, 2025218.10404.63%8.0577.55%17.1
Thu 04 Dec, 2025339.95-18.2%15.7537.69%48.6
Wed 03 Dec, 2025309.45325.34%34.3594.02%28.88
Tue 02 Dec, 2025393.90107.09%30.95213.31%63.3
Mon 01 Dec, 2025502.9012.8%25.9071.36%41.84
Fri 28 Nov, 2025562.852.46%26.8568.03%27.54
Thu 27 Nov, 2025571.456.09%33.206.17%16.8
Wed 26 Nov, 2025576.55-8.73%50.50226.57%16.78
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025141.0096.01%0.15-7.11%8.11
Mon 08 Dec, 2025264.8061.09%5.0511.02%17.11
Thu 04 Dec, 2025384.95-29.31%11.7040.17%24.83
Wed 03 Dec, 2025350.40176.89%26.9038.04%12.52
Tue 02 Dec, 2025433.5512.96%24.4072.97%25.11
Mon 01 Dec, 2025554.3568.02%21.1582.93%16.4
Fri 28 Nov, 2025607.6027.53%22.2522.47%15.06
Thu 27 Nov, 2025618.45-20.24%29.1011.26%15.69
Wed 26 Nov, 2025613.4519.93%44.5584.84%11.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025190.35424.46%0.1545.31%17.58
Mon 08 Dec, 2025312.5027.7%3.4016.67%63.45
Thu 04 Dec, 2025430.65-8.94%8.8040.8%69.44
Wed 03 Dec, 2025394.95347.2%20.7052.26%44.91
Tue 02 Dec, 2025486.50316.67%19.10214.36%131.9
Mon 01 Dec, 2025597.1015.38%17.5060.35%174.83
Fri 28 Nov, 2025648.80-7.14%18.4040.63%125.81
Thu 27 Nov, 2025666.4521.74%24.65-17.55%83.07
Wed 26 Nov, 2025653.004.55%38.90463.07%122.65
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025240.9557.28%0.10-6.72%16.06
Mon 08 Dec, 2025370.9561.71%2.65-24.56%27.09
Thu 04 Dec, 2025482.35-17.12%6.7017.48%58.06
Wed 03 Dec, 2025440.4523.34%16.2533.37%40.96
Tue 02 Dec, 2025526.7510.15%15.3590.1%37.88
Mon 01 Dec, 2025646.70-3.91%14.25117.24%21.95
Fri 28 Nov, 2025695.800.79%15.3076.99%9.71
Thu 27 Nov, 2025708.5019.66%20.7011.76%5.53
Wed 26 Nov, 2025700.4520.1%33.5568.05%5.92
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025289.35334.5%0.1043.59%44.12
Mon 08 Dec, 2025410.00-43.56%2.25-9.76%133.52
Thu 04 Dec, 2025530.8022.18%5.350.71%83.5
Wed 03 Dec, 2025484.95281.54%12.85136.47%101.3
Tue 02 Dec, 2025567.5580.56%11.95104.39%163.45
Mon 01 Dec, 2025695.25-16.28%11.9545.81%144.39
Fri 28 Nov, 2025744.10152.94%12.65120.06%82.91
Thu 27 Nov, 2025748.250%18.0520.63%95.29
Wed 26 Nov, 2025753.00-26.09%29.2558.75%79
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025340.70-33.5%0.10-24.12%62.74
Mon 08 Dec, 2025462.10-24.54%1.951.33%54.99
Thu 04 Dec, 2025578.10-19.16%4.402.69%40.95
Wed 03 Dec, 2025533.8058.56%9.8539.82%32.24
Tue 02 Dec, 2025617.4518.57%9.6539.34%36.56
Mon 01 Dec, 2025742.3011.05%9.8566.66%31.11
Fri 28 Nov, 2025792.3017.04%10.65187.97%20.73
Thu 27 Nov, 2025803.30-2.52%15.608.88%8.43
Wed 26 Nov, 2025796.45-39.02%25.4583.24%7.54
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025386.30305.61%0.1020.51%60.82
Mon 08 Dec, 2025500.20-52.65%1.750.09%204.69
Thu 04 Dec, 2025626.8585.25%3.85-5.65%96.82
Wed 03 Dec, 2025587.30320.69%8.1587.24%190.1
Tue 02 Dec, 2025660.90141.67%8.0567.45%427.1
Mon 01 Dec, 2025788.20140%8.75158%616.42
Fri 28 Nov, 2025844.100%9.50155.53%573.4
Thu 27 Nov, 2025829.30-28.57%13.60-18.93%224.4
Wed 26 Nov, 2025842.1016.67%22.30121.09%197.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025436.05102.71%0.107.92%85.97
Mon 08 Dec, 2025560.45-50.97%1.506.55%161.49
Thu 04 Dec, 2025676.50-6.65%3.4028.61%74.31
Wed 03 Dec, 2025633.4036.25%6.8046.9%53.94
Tue 02 Dec, 2025709.5542.45%6.7049.92%50.03
Mon 01 Dec, 2025838.50-24.96%7.7045.39%47.54
Fri 28 Nov, 2025892.70608.14%8.3514.62%24.54
Thu 27 Nov, 2025893.6013.16%11.8011.03%151.58
Wed 26 Nov, 2025892.3028.81%18.95268.63%154.49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025486.50160.34%0.1083.85%202.45
Mon 08 Dec, 2025596.20-44.76%1.500.73%286.69
Thu 04 Dec, 2025727.5098.11%3.0525.03%157.21
Wed 03 Dec, 2025676.05253.33%5.8085.81%249.09
Tue 02 Dec, 2025758.75150%5.85240.44%473.67
Mon 01 Dec, 2025875.5020%6.9095.96%347.83
Fri 28 Nov, 2025937.15-37.5%7.6569.59%213
Thu 27 Nov, 2025922.4560%10.45-27.82%78.5
Wed 26 Nov, 2025927.60-28.57%17.50-2.36%174
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025538.85-10.36%0.1050.53%385.87
Mon 08 Dec, 2025662.60-66.14%1.35-8.67%229.78
Thu 04 Dec, 2025776.153.07%2.9025.77%85.18
Wed 03 Dec, 2025735.709.5%5.2041.34%69.81
Tue 02 Dec, 2025808.854.55%5.2046.56%54.09
Mon 01 Dec, 2025942.0036.83%6.40123.95%38.59
Fri 28 Nov, 2025984.40223.85%7.0567.18%23.58
Thu 27 Nov, 2025990.00-2.68%9.40-23.54%45.67
Wed 26 Nov, 2025974.159.8%15.4035.53%58.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025582.5510.14%0.101.97%204.45
Mon 08 Dec, 2025695.45-6.76%1.304.93%220.84
Thu 04 Dec, 2025826.40957.14%2.7530.17%196.24
Wed 03 Dec, 2025734.7075%4.5594.08%1593.71
Tue 02 Dec, 2025850.70100%4.7098.76%1437
Mon 01 Dec, 2025974.80100%5.80-4.9%1446
Fri 28 Nov, 20251037.700%6.15350.52%3041
Thu 27 Nov, 20251050.200%8.40-13.57%675
Wed 26 Nov, 20251004.70-50%13.90100.77%781
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025642.75-34.45%0.10-13.64%272.47
Mon 08 Dec, 2025759.20-63.66%1.25-9.05%206.8
Thu 04 Dec, 2025875.553.8%2.6034.45%82.62
Wed 03 Dec, 2025828.653.1%4.1555.63%63.78
Tue 02 Dec, 2025904.2026.19%4.2578.2%42.25
Mon 01 Dec, 20251038.35114.6%5.45161.05%29.92
Fri 28 Nov, 20251082.30318.52%6.0047.38%24.6
Thu 27 Nov, 20251068.45-11.48%7.70-15.86%69.85
Wed 26 Nov, 20251078.4017.31%12.5536.59%73.49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025682.4083.33%0.1030.63%221.34
Mon 08 Dec, 2025796.30320%1.25-22.92%310.64
Thu 04 Dec, 2025916.30100%2.5064.03%1692.6
Wed 03 Dec, 2025861.00-16.67%3.90170.34%2063.8
Tue 02 Dec, 2025990.0050%4.00131.33%636.17
Mon 01 Dec, 20251073.5533.33%5.20177.78%412.5
Fri 28 Nov, 20251135.550%5.7541.77%198
Thu 27 Nov, 20251110.550%7.15-9.89%139.67
Wed 26 Nov, 20251098.100%11.50-1.69%155
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025736.15-8.7%0.104.78%256.24
Mon 08 Dec, 2025865.10-84.32%1.20-8.43%223.29
Thu 04 Dec, 2025974.850.23%2.3589.41%38.24
Wed 03 Dec, 2025935.45-0.11%3.5572.65%20.23
Tue 02 Dec, 20251005.954.89%3.8566.91%11.71
Mon 01 Dec, 20251134.251273.77%5.0094.91%7.36
Fri 28 Nov, 20251183.40177.27%5.3038.79%51.85
Thu 27 Nov, 20251167.65100%6.60-42.38%103.59
Wed 26 Nov, 20251085.00-38.89%10.3557.95%359.55
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025789.90-4.17%0.10-3.22%416.96
Mon 08 Dec, 2025915.60-52.94%1.1016.62%412.88
Thu 04 Dec, 2025985.350%2.2515.18%166.61
Wed 03 Dec, 2025941.604.08%3.30203.71%144.65
Tue 02 Dec, 20251052.7519.51%3.55202.49%49.57
Mon 01 Dec, 20251187.8046.43%4.8050.37%19.59
Fri 28 Nov, 20251230.700%5.0511.95%19.07
Thu 27 Nov, 20251210.00-6.3029.97%17.04
Wed 26 Nov, 20251226.95-9.7519.54%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025839.60-69.25%0.106.01%471.16
Mon 08 Dec, 2025963.30-28.04%1.15-8.54%136.65
Thu 04 Dec, 20251074.10-6.45%2.15-0.72%107.51
Wed 03 Dec, 20251030.90-2.01%3.2536%101.3
Tue 02 Dec, 20251107.8554.66%3.5582.83%72.99
Mon 01 Dec, 20251237.103.21%4.80186.17%61.74
Fri 28 Nov, 20251286.2534.77%5.0573.99%22.27
Thu 27 Nov, 20251288.4056.42%6.005.83%17.25
Wed 26 Nov, 20251278.2520.33%9.1544.67%25.49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025885.40228.57%0.10-31.86%219.78
Mon 08 Dec, 2025981.8040%1.1010.75%1059.86
Thu 04 Dec, 20251124.9566.67%1.953.09%1339.8
Wed 03 Dec, 20251045.75-25%2.90154.52%2166
Tue 02 Dec, 20251147.30300%3.25184.93%638.25
Mon 01 Dec, 20251261.900%4.5587.84%896
Fri 28 Nov, 20251331.700%4.5052.88%477
Thu 27 Nov, 20251342.350%5.35-31.58%312
Wed 26 Nov, 20251316.10-50%8.6068.27%456
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025935.60-16%0.1049.12%452.37
Mon 08 Dec, 20251049.00-17.58%1.10-20.95%254.81
Thu 04 Dec, 20251174.951.11%1.9039.5%265.67
Wed 03 Dec, 20251127.45-3.23%2.7543.89%192.57
Tue 02 Dec, 20251197.10272%3.15170.67%129.52
Mon 01 Dec, 20251335.50257.14%4.3059.27%178
Fri 28 Nov, 20251380.50133.33%4.45101.15%399.14
Thu 27 Nov, 20251385.300%5.20-27.12%463
Wed 26 Nov, 20251344.70-25%7.9537.82%635.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 2025984.80138.46%0.1060.16%297.13
Mon 08 Dec, 20251250.00-13.33%1.0046.6%442.38
Thu 04 Dec, 20251226.150%1.801.19%261.53
Wed 03 Dec, 20251132.500%2.55348.21%258.47
Tue 02 Dec, 20251280.00650%3.0096.15%57.67
Mon 01 Dec, 20251365.600%4.2091.74%220.5
Fri 28 Nov, 20251429.750%3.8036.09%115
Thu 27 Nov, 20251412.40100%5.10-33.46%84.5
Wed 26 Nov, 20251414.400%7.8048.54%254
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251041.95-10%0.0526.79%709.91
Mon 08 Dec, 20251131.85-16.67%0.85-35.56%503.92
Thu 04 Dec, 20251199.00-15.49%1.7056.48%651.67
Wed 03 Dec, 20251218.70-4.05%2.459.98%351.94
Tue 02 Dec, 20251300.752.78%3.0061.51%307.04
Mon 01 Dec, 20251436.70800%4.05319.81%195.39
Fri 28 Nov, 20251483.4060%4.15-1.85%418.88
Thu 27 Nov, 20251480.5025%4.8524.96%682.8
Wed 26 Nov, 20251464.00100%7.2093.07%683
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251099.00-12.5%0.0576.72%1558.14
Mon 08 Dec, 20251413.2033.33%0.95-3.17%771.5
Thu 04 Dec, 20251267.0550%1.6028.92%1062.33
Wed 03 Dec, 20251350.000%2.25375.84%1236
Tue 02 Dec, 20251350.00300%2.75136.14%259.75
Mon 01 Dec, 20251456.450%3.80-23.74%440
Fri 28 Nov, 20251530.300%3.45679.73%577
Thu 27 Nov, 20251533.650%4.75-16.85%74
Wed 26 Nov, 20251513.250%7.6541.27%89
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251136.65-17.14%0.05-15.87%454.38
Mon 08 Dec, 20251255.35-48.53%0.90-20.91%447.51
Thu 04 Dec, 20251330.00-5.56%1.6011.06%291.22
Wed 03 Dec, 20251274.952.86%2.20250.66%247.65
Tue 02 Dec, 20251410.8529.63%2.6085.99%72.64
Mon 01 Dec, 20251520.0068.75%3.7565.2%50.63
Fri 28 Nov, 20251576.453.23%3.70-5.43%51.72
Thu 27 Nov, 20251580.25933.33%4.40-17.69%56.45
Wed 26 Nov, 20251558.150%6.4566.09%708.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251254.00-54.17%0.10-28.38%307.91
Mon 08 Dec, 20251448.00-17.24%0.9085.52%197.04
Thu 04 Dec, 20251300.000%1.5548.37%87.9
Wed 03 Dec, 20251300.00-6.45%2.20116.1%59.24
Tue 02 Dec, 20251450.00244.44%2.40146.89%25.65
Mon 01 Dec, 20251560.0050%3.65302.5%35.78
Fri 28 Nov, 20251627.50200%3.6563.27%13.33
Thu 27 Nov, 20251633.150%4.20-55.05%24.5
Wed 26 Nov, 20251605.350%5.95240.63%54.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251242.35-66.67%0.10-25.78%758.25
Mon 08 Dec, 20251350.00-33.33%0.8529.81%340.54
Thu 04 Dec, 20251417.000%1.45-8.73%174.89
Wed 03 Dec, 20251384.700%2.0558.14%191.61
Tue 02 Dec, 20251481.0038.46%2.30185.66%121.17
Mon 01 Dec, 20251673.65225%3.50-7.79%58.73
Fri 28 Nov, 20251678.00100%3.60-10.29%207
Thu 27 Nov, 20251659.2533.33%4.10-44.41%461.5
Wed 26 Nov, 20251656.150%6.1516.98%1107
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251330.00-57.14%0.1041.16%915.67
Mon 08 Dec, 20251535.6540%0.90-13.89%278
Thu 04 Dec, 20251580.000%1.4019.39%452
Wed 03 Dec, 20251580.000%2.00500.95%378.6
Tue 02 Dec, 20251580.00400%2.2066.67%63
Mon 01 Dec, 20251655.750%3.40-15.25%189
Fri 28 Nov, 20251728.300%3.4099.11%223
Thu 27 Nov, 20251734.200%3.7589.83%112
Wed 26 Nov, 20251711.400%5.65268.75%59
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251339.55-41.61%0.1025.44%434.12
Mon 08 Dec, 20251455.00-33.47%0.80-22.79%202.06
Thu 04 Dec, 20251574.053.42%1.4013.3%174.1
Wed 03 Dec, 20251500.550%2.0043.9%158.91
Tue 02 Dec, 20251599.15146.32%2.05155.47%110.43
Mon 01 Dec, 20251727.85458.82%3.2081.96%106.47
Fri 28 Nov, 20251781.0070%3.4517.78%327
Thu 27 Nov, 20251778.90400%3.602.45%472
Wed 26 Nov, 20251759.750%5.5042.72%2303.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251450.00-90.91%0.0558.66%3159
Mon 08 Dec, 20251654.000%0.853.86%181
Thu 04 Dec, 20251654.000%1.3051.54%174.27
Wed 03 Dec, 20251654.000%1.90236.44%115
Tue 02 Dec, 20251654.001000%2.0551.61%34.18
Mon 01 Dec, 20251755.300%3.1560%248
Fri 28 Nov, 20251827.650%3.1512.32%155
Thu 27 Nov, 20251832.150%3.100.73%138
Wed 26 Nov, 20251811.700%5.001145.45%137
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251438.706.25%0.0584.62%363.71
Mon 08 Dec, 20251550.00-56.76%0.85-63.6%209.31
Thu 04 Dec, 20251645.800%1.25-1.33%248.65
Wed 03 Dec, 20251550.00-2.63%1.80261.26%252
Tue 02 Dec, 20251708.0052%1.958.63%67.92
Mon 01 Dec, 20251830.001150%3.00103.25%95.04
Fri 28 Nov, 20251879.600%3.1512.3%584.5
Thu 27 Nov, 20251881.100%3.40-18.29%520.5
Wed 26 Nov, 20251859.750%4.85262.96%637
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251787.950%0.10-33.35%633.5
Mon 08 Dec, 20251787.950%0.80-9.82%950.5
Thu 04 Dec, 20251787.950%1.20108.51%1054
Wed 03 Dec, 20251787.950%1.75516.46%505.5
Tue 02 Dec, 20251787.95100%1.9590.7%82
Mon 01 Dec, 20251858.700%2.85138.89%86
Fri 28 Nov, 20251928.100%3.2016.13%36
Thu 27 Nov, 20251927.800%3.40-26.19%31
Wed 26 Nov, 20251908.950%4.4561.54%42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251543.00-15.38%0.058.29%505.73
Mon 08 Dec, 20251665.00-23.53%0.755.5%395.15
Thu 04 Dec, 20251745.700%1.1517.33%286.41
Wed 03 Dec, 20251697.750%1.70136.87%244.12
Tue 02 Dec, 20251850.00112.5%1.8551.16%103.06
Mon 01 Dec, 20251909.55166.67%2.8068.21%144.88
Fri 28 Nov, 20251985.950%3.1012.21%229.67
Thu 27 Nov, 20251978.3050%2.95-8.36%204.67
Wed 26 Nov, 20251958.750%4.55930.77%335
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251706.500%0.10-35.22%149.18
Mon 08 Dec, 20251706.50450%0.80112.68%230.27
Thu 04 Dec, 20251849.150%1.10-17.35%595.5
Wed 03 Dec, 20251849.150%1.75823.72%720.5
Tue 02 Dec, 20251849.150%1.6583.53%78
Mon 01 Dec, 20251963.850%2.75-18.27%42.5
Fri 28 Nov, 20252027.150%3.10112.24%52
Thu 27 Nov, 20252043.550%3.3540%24.5
Wed 26 Nov, 20252008.450%4.5512.9%17.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251759.000%0.10-15.29%5591
Mon 08 Dec, 20251759.00-75%0.7070.98%6600
Thu 04 Dec, 20251882.000%1.10-17.8%965
Wed 03 Dec, 20251882.000%1.70147.68%1174
Tue 02 Dec, 20251882.000%1.7013.46%474
Mon 01 Dec, 20252017.00100%2.7587.33%417.75
Fri 28 Nov, 20252079.150%3.10-27.48%446
Thu 27 Nov, 20252057.750%3.05-11.76%615
Wed 26 Nov, 20252058.850%4.30172.8%697
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251697.4054200%0.10-15.34%3.44
Mon 08 Dec, 20251941.050%0.7016.74%2204
Thu 04 Dec, 20251941.050%1.1063.04%1888
Wed 03 Dec, 20251941.050%1.70182.44%1158
Tue 02 Dec, 20251941.050%1.65125.27%410
Mon 01 Dec, 20252056.650%2.455.2%182
Fri 28 Nov, 20252126.500%2.8517.69%173
Thu 27 Nov, 20252127.050%2.900.68%147
Wed 26 Nov, 20252107.650%4.151522.22%146
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251650.000%0.1024.23%4389
Mon 08 Dec, 20251907.000%0.70-7.61%3533
Thu 04 Dec, 20251907.000%1.109.89%3824
Wed 03 Dec, 20251907.00-50%1.60392.22%3480
Tue 02 Dec, 20251988.000%1.6023.17%353.5
Mon 01 Dec, 20252103.350%2.55165.74%287
Fri 28 Nov, 20252179.15100%2.9024.14%108
Thu 27 Nov, 20252176.350%3.0021.68%174
Wed 26 Nov, 20252172.600%4.05-143
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251830.00-75%0.10-29.05%1700
Mon 08 Dec, 20252009.700%0.7037.39%599
Thu 04 Dec, 20252009.70-20%1.1026.38%436
Wed 03 Dec, 20251917.4025%1.652125.81%276
Tue 02 Dec, 20252060.00300%1.55169.57%15.5
Mon 01 Dec, 20252155.950%2.6515%23
Fri 28 Nov, 20252226.050%2.40300%20
Thu 27 Nov, 20252226.150%2.75-5
Wed 26 Nov, 20252222.600%32.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20251836.70-36.03%0.05-13.37%58.38
Mon 08 Dec, 20251966.85-44.44%0.70-26.21%43.11
Thu 04 Dec, 20252064.750.26%1.0516.69%32.46
Wed 03 Dec, 20252021.90-0.34%1.6598.15%27.89
Tue 02 Dec, 20252103.75113.38%1.5032.51%14.03
Mon 01 Dec, 20252228.65300.72%2.25180.74%22.59
Fri 28 Nov, 20252272.90165.38%2.8567.76%32.24
Thu 27 Nov, 20252281.50333.33%3.1571.43%51
Wed 26 Nov, 20252259.00140%4.0045.53%128.92
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20252182.450%0.10-17.9%1286.5
Mon 08 Dec, 20252182.450%0.7059.57%1567
Thu 04 Dec, 20251993.350%1.0046.79%982
Wed 03 Dec, 20251993.35100%1.551238%669
Tue 02 Dec, 20252139.050%1.45455.56%100
Mon 01 Dec, 20252252.050%2.300%18
Fri 28 Nov, 20252324.900%2.60-18
Thu 27 Nov, 20252331.050%3.90--
Wed 26 Nov, 20252318.500%25.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20252189.650%0.1045.22%6102
Mon 08 Dec, 20252189.650%0.65-36.93%4202
Thu 04 Dec, 20252189.650%0.9588.67%6662
Wed 03 Dec, 20252189.650%1.55302.16%3531
Tue 02 Dec, 20252189.650%1.454.9%878
Mon 01 Dec, 20252312.050%2.252225%837
Fri 28 Nov, 20252380.800%2.8512.5%36
Thu 27 Nov, 20252375.500%2.70-37.25%32
Wed 26 Nov, 20252371.850%3.80-51
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20252079.800%0.1083.92%2133.5
Mon 08 Dec, 20252079.800%0.6542.59%1160
Thu 04 Dec, 20252079.800%1.008.98%813.5
Wed 03 Dec, 20252079.800%1.50788.69%746.5
Tue 02 Dec, 20252239.550%1.45257.45%84
Mon 01 Dec, 20252363.250%2.30-30.88%23.5
Fri 28 Nov, 20252425.950%2.85142.86%34
Thu 27 Nov, 20252437.500%2.95-58.21%14
Wed 26 Nov, 20252406.250%4.206600%33.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20252069.250%0.05-19.2%4825
Mon 08 Dec, 20252149.00-28.57%0.5550.3%5971.6
Thu 04 Dec, 20252194.000%0.95-15.98%2838
Wed 03 Dec, 20252194.00-12.5%1.55177.5%3377.57
Tue 02 Dec, 20252278.40166.67%1.3516.35%1065
Mon 01 Dec, 20252401.0550%2.15143.86%2441
Fri 28 Nov, 20252481.000%2.4528.77%1501.5
Thu 27 Nov, 20252473.45100%2.907.91%1166
Wed 26 Nov, 20252471.250%3.85895.85%2161
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Dec, 20252088.00-28.57%0.05-18.1%2661.9
Mon 08 Dec, 20252216.4055.56%0.5542.3%2321.5
Thu 04 Dec, 20252351.850%0.9512.38%2537.67
Wed 03 Dec, 20252351.850%1.2588.49%2258.11
Tue 02 Dec, 20252351.8550%1.2535.76%1198
Mon 01 Dec, 20252465.00500%2.00207.83%1323.67
Fri 28 Nov, 20252524.850%2.4026.91%2580
Thu 27 Nov, 20252524.600%2.607.51%2033
Wed 26 Nov, 20252521.000%3.75678.19%1891

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