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: 09 Jun, 2026. View: 19 May, 2026 26 May, 2026 02 Jun, 2026 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 25 Aug, 2026 29 Sep, 2026

NIFTY SPOT Price: 24021.65 as on 24 Jun, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 24267.78
Target up: 24206.25
Target up: 24144.72
Target down: 23966.98
Target down: 23905.45
Target down: 23843.92
Target down: 23666.18

Date Close Open High Low Volume
24 Wed Jun 202624021.6523795.8024090.0523789.252147.48 M
23 Tue Jun 202623824.1024071.3024135.5023784.952147.48 M
22 Mon Jun 202624102.9024106.6024168.0524073.152147.48 M
19 Fri Jun 202624013.1023991.2024047.2023901.902147.48 M
18 Thu Jun 202624168.0024073.8024189.2524036.952147.48 M
17 Wed Jun 202624085.7024044.5024108.2023969.702147.48 M
16 Tue Jun 202623989.1523923.9024002.6023888.202147.48 M
15 Mon Jun 202623853.9023984.8524011.4023817.802147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 23250 23300 24000 These will serve as resistance

Maximum PUT writing has been for strikes: 23200 23250 23150 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 23200 23150 23250 22900

Put to Call Ratio (PCR) has decreased for strikes: 21300 23700 23350 21400

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 Jun, 20260.0557.49%802.80-53.6%0.01
Mon 08 Jun, 20261.90-21.7%923.50-1.55%0.05
Fri 05 Jun, 202612.4060.18%636.700.59%0.04
Thu 04 Jun, 202618.8531.68%621.553.78%0.06
Wed 03 Jun, 202635.9024.35%582.655.62%0.08
Tue 02 Jun, 202633.7574.82%497.700.99%0.09
Mon 01 Jun, 202644.20194.71%628.30-7.18%0.16
Fri 29 May, 2026121.7573.84%425.75165.52%0.51
Wed 27 May, 2026201.3059.57%268.0016%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-15.41%854.00-31.03%0.02
Mon 08 Jun, 20261.75-17.23%972.90-14.66%0.03
Fri 05 Jun, 202610.2573.27%689.05-0.7%0.03
Thu 04 Jun, 202615.554.74%661.652.95%0.05
Wed 03 Jun, 202630.1067.55%621.353.58%0.05
Tue 02 Jun, 202627.5549.54%547.4026.62%0.08
Mon 01 Jun, 202637.55107.26%667.25-9.77%0.09
Fri 29 May, 2026107.0598.67%458.1044.08%0.21
Wed 27 May, 2026179.7032.43%301.45-25.31%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.0539.51%903.65-14.86%0.01
Mon 08 Jun, 20261.65-49.43%1024.65-7.46%0.02
Fri 05 Jun, 20268.6564.85%740.9515.63%0.01
Thu 04 Jun, 202612.9580.53%678.105.1%0.01
Wed 03 Jun, 202625.3537.39%666.30-0.28%0.02
Tue 02 Jun, 202622.80116.44%604.1563.13%0.03
Mon 01 Jun, 202632.30118%716.15-31.55%0.04
Fri 29 May, 202694.0097.59%505.0030.45%0.14
Wed 27 May, 2026161.70123.7%320.7066.44%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-37.56%954.15-14.52%0.02
Mon 08 Jun, 20261.55-10.75%1074.85-19.16%0.01
Fri 05 Jun, 20267.2030.98%784.05-26.28%0.01
Thu 04 Jun, 202610.9599.62%746.6546.61%0.02
Wed 03 Jun, 202621.9017.19%716.15-2.25%0.03
Tue 02 Jun, 202618.1066.35%630.0014.5%0.04
Mon 01 Jun, 202628.0550.09%756.80-12.66%0.05
Fri 29 May, 202681.8540.57%534.9037.09%0.09
Wed 27 May, 2026140.60216.2%359.8018.11%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.0547.91%1001.90-11.75%0.01
Mon 08 Jun, 20261.45-36.68%1118.35-4.26%0.02
Fri 05 Jun, 20266.3569.91%829.7511.15%0.01
Thu 04 Jun, 20269.304.71%778.80-1.66%0.02
Wed 03 Jun, 202619.1064.39%762.5051.26%0.02
Tue 02 Jun, 202614.7095.22%669.855.29%0.02
Mon 01 Jun, 202623.6073.36%803.458%0.04
Fri 29 May, 202671.60125.15%590.00157.35%0.07
Wed 27 May, 2026125.3574.12%382.4565.85%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-14.11%1053.95-1.46%0.02
Mon 08 Jun, 20261.40-20.04%1158.35-31.01%0.02
Fri 05 Jun, 20265.2535.19%877.25-3.15%0.02
Thu 04 Jun, 20267.9014.23%825.30-0.15%0.03
Wed 03 Jun, 202616.6021.72%818.204.95%0.03
Tue 02 Jun, 202612.05110.35%727.5022.03%0.04
Mon 01 Jun, 202620.0580.98%846.3028.26%0.06
Fri 29 May, 202661.7581.37%617.5557.14%0.09
Wed 27 May, 2026106.3089.84%420.5032.48%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05157.93%1108.90-17.27%0
Mon 08 Jun, 20261.35-50.57%1213.90-2.11%0.01
Fri 05 Jun, 20264.5560.68%933.9533.96%0
Thu 04 Jun, 20266.9040.5%847.3016.48%0.01
Wed 03 Jun, 202613.9575.9%866.30-24.17%0.01
Tue 02 Jun, 202610.2077.62%765.80-2.44%0.01
Mon 01 Jun, 202617.3565.89%904.951.65%0.03
Fri 29 May, 202652.7542.29%668.60348.15%0.04
Wed 27 May, 202691.35288.26%448.55440%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-41.64%1157.75-21.67%0.03
Mon 08 Jun, 20261.20-37.71%1276.75-35.85%0.02
Fri 05 Jun, 20264.0530.73%967.80-15.3%0.02
Thu 04 Jun, 20265.8533.63%895.855.95%0.03
Wed 03 Jun, 202611.6534%922.800.83%0.04
Tue 02 Jun, 20268.3562.5%806.7527.73%0.05
Mon 01 Jun, 202614.8541.48%939.70167.1%0.06
Fri 29 May, 202646.0535.38%698.5524.39%0.03
Wed 27 May, 202680.75249.46%501.003.65%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05150.35%1205.10-3.53%0
Mon 08 Jun, 20261.20-32.19%1340.00-1.16%0.01
Fri 05 Jun, 20263.608.76%1026.00-7.53%0
Thu 04 Jun, 20265.1095.76%959.85111.36%0.01
Wed 03 Jun, 202610.5037.43%973.15-13.73%0.01
Tue 02 Jun, 20267.0577.06%852.0013.33%0.01
Mon 01 Jun, 202612.9565.01%996.60-6.25%0.01
Fri 29 May, 202639.35116.68%774.55269.23%0.02
Wed 27 May, 202670.0573.18%584.50116.67%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-51.85%1253.40-37.83%0.03
Mon 08 Jun, 20261.203.67%1369.90-32.68%0.02
Fri 05 Jun, 20263.1511.65%1079.35-11.46%0.03
Thu 04 Jun, 20264.4059.14%1017.50-2.09%0.04
Wed 03 Jun, 20269.1532.65%1023.750.21%0.07
Tue 02 Jun, 20266.2031.22%913.10102.94%0.09
Mon 01 Jun, 202611.3075.49%1041.1559.67%0.06
Fri 29 May, 202634.1596.1%785.9598.67%0.06
Wed 27 May, 202659.4534.98%567.809.27%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-56.71%1298.80-6.25%0
Mon 08 Jun, 20261.10-31.21%1355.15-3.03%0
Fri 05 Jun, 20262.9076.62%1138.9532%0
Thu 04 Jun, 20263.9057.79%1078.7019.05%0
Wed 03 Jun, 20268.3550.61%968.500%0
Tue 02 Jun, 20265.3076.42%968.50-4.55%0
Mon 01 Jun, 20269.8543.56%1095.0046.67%0.01
Fri 29 May, 202629.05112.04%856.3087.5%0
Wed 27 May, 202652.10164.44%635.750%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-55.68%1350.05-20.5%0.01
Mon 08 Jun, 20261.00-37.63%1467.25-43.51%0
Fri 05 Jun, 20262.5531.05%1197.805.56%0
Thu 04 Jun, 20263.4515.94%1125.151.5%0.01
Wed 03 Jun, 20266.9526.01%1055.20-7.96%0.01
Tue 02 Jun, 20264.5048.95%1002.4062.36%0.01
Mon 01 Jun, 20268.65120.55%1141.2533.83%0.01
Fri 29 May, 202624.60104.14%851.0060.24%0.01
Wed 27 May, 202642.8577.28%663.8533.87%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-30.02%1440.000%0.01
Mon 08 Jun, 20260.95-38.37%1410.00-1.49%0
Fri 05 Jun, 20262.25175.63%1216.300%0
Thu 04 Jun, 20263.0062.9%1216.302133.33%0.01
Wed 03 Jun, 20266.3017.33%1320.950%0
Tue 02 Jun, 20264.0093.74%1120.0050%0
Mon 01 Jun, 20267.7515.53%1163.55-50%0
Fri 29 May, 202621.1596.38%891.15300%0
Wed 27 May, 202636.5086.65%985.550%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-41.8%1454.00-47.22%0
Mon 08 Jun, 20260.95-46.82%1576.00-28.71%0
Fri 05 Jun, 20261.9536.33%1279.25-1.94%0
Thu 04 Jun, 20262.5036.97%1249.05-1.9%0
Wed 03 Jun, 20265.4076.78%1215.502.94%0
Tue 02 Jun, 20263.50125.47%1110.7072.88%0
Mon 01 Jun, 20267.00-24.38%1230.0084.38%0.01
Fri 29 May, 202618.00154.32%890.65100%0
Wed 27 May, 202631.408.15%751.85-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-32.27%1500.70-33.33%0
Mon 08 Jun, 20260.85-32.07%1331.900%0
Fri 05 Jun, 20261.8058.4%1331.900%0
Thu 04 Jun, 20262.2021.89%1140.000%0
Wed 03 Jun, 20265.00215.51%1140.000%0
Tue 02 Jun, 20263.2055.81%1140.0050%0
Mon 01 Jun, 20266.45-6.32%922.750%0
Fri 29 May, 202615.35155.27%922.75100%0
Wed 27 May, 202626.05-1.4%695.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-45.59%1552.35-23.76%0.02
Mon 08 Jun, 20260.85-51.57%1685.85-34.82%0.01
Fri 05 Jun, 20261.6033.25%1381.65-0.74%0.01
Thu 04 Jun, 20261.9086.48%1306.950.87%0.01
Wed 03 Jun, 20264.4069.01%1296.10-3.01%0.02
Tue 02 Jun, 20262.7533.94%1225.8512.45%0.04
Mon 01 Jun, 20265.8514.62%1327.201618.6%0.05
Fri 29 May, 202613.25172.32%972.10207.14%0
Wed 27 May, 202622.907.48%874.40100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-25.67%1600.000%0
Mon 08 Jun, 20260.80-38.14%1330.250%0
Fri 05 Jun, 20261.5073.9%1330.25433.33%0
Thu 04 Jun, 20261.75106.79%1372.2050%0
Wed 03 Jun, 20263.85178.75%1542.000%0
Tue 02 Jun, 20262.60-32.68%1490.000%0
Mon 01 Jun, 20265.5062.86%1063.500%0
Fri 29 May, 202611.85116.52%1063.50-0
Wed 27 May, 202618.95-5.9%930.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-45.42%1670.90-44.49%0.01
Mon 08 Jun, 20260.75-42%1765.95-8.11%0.01
Fri 05 Jun, 20261.35-0.09%1480.356.47%0.01
Thu 04 Jun, 20261.6029.62%1436.600%0.01
Wed 03 Jun, 20263.45347.36%1650.00-2.8%0.01
Tue 02 Jun, 20262.40-19.92%1300.90959.26%0.04
Mon 01 Jun, 20264.9547.05%1420.0058.82%0
Fri 29 May, 202610.3036.95%1120.00466.67%0
Wed 27 May, 202616.4012.44%974.4050%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-40.92%1552.650%0
Mon 08 Jun, 20260.80-39.96%1552.650%0
Fri 05 Jun, 20261.302.13%1552.650%0
Thu 04 Jun, 20261.5566.77%1552.6510%0
Wed 03 Jun, 20263.05407.82%1566.500%0
Tue 02 Jun, 20262.25-0.23%1566.50150%0.01
Mon 01 Jun, 20264.6026.47%1020.450%0
Fri 29 May, 20269.2580.62%1020.450%0
Wed 27 May, 202614.207.35%1020.45-0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-46.27%1752.85-81.47%0.01
Mon 08 Jun, 20260.75-44.7%1868.05-30.27%0.03
Fri 05 Jun, 20261.3027.04%1573.55-8.92%0.02
Thu 04 Jun, 20261.5023.81%1516.751.97%0.03
Wed 03 Jun, 20262.8063.05%1492.652.28%0.04
Tue 02 Jun, 20262.1041.24%1410.0591.2%0.06
Mon 01 Jun, 20264.4062.91%1529.45224.76%0.04
Fri 29 May, 20268.25100.37%1256.30118.75%0.02
Wed 27 May, 202612.1567.94%1021.1523.61%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-42.44%1885.00-82.35%0
Mon 08 Jun, 20260.75-42.03%1940.00-5.56%0
Fri 05 Jun, 20261.2012.68%1776.400%0
Thu 04 Jun, 20261.3029.43%1776.400%0
Wed 03 Jun, 20262.50286.84%1776.40800%0
Tue 02 Jun, 20261.8520.99%1415.300%0
Mon 01 Jun, 20264.0582.31%1415.30100%0
Fri 29 May, 20267.15122.08%990.000%0
Wed 27 May, 202610.4524.45%990.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-13.1%1876.00-42.86%0
Mon 08 Jun, 20260.75-58.23%1935.00-30%0
Fri 05 Jun, 20261.1020.84%1665.40-16.67%0
Thu 04 Jun, 20261.30-0.85%1641.700%0
Wed 03 Jun, 20262.35116.44%1772.800%0
Tue 02 Jun, 20261.7515.61%1560.00100%0
Mon 01 Jun, 20263.8056.25%1140.000%0
Fri 29 May, 20266.3523.83%1140.0020%0
Wed 27 May, 20268.6559.96%1160.0066.67%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-20.38%1981.250%0
Mon 08 Jun, 20260.70-27.7%1981.250%0
Fri 05 Jun, 20261.0552.41%1981.250%0
Thu 04 Jun, 20261.2016.37%1981.250%0
Wed 03 Jun, 20262.05314.14%1981.250%0
Tue 02 Jun, 20261.6019.58%1210.100%0.01
Mon 01 Jun, 20263.55-60.47%1210.100%0.01
Fri 29 May, 20265.80433.33%1210.100%0
Wed 27 May, 20267.901.98%1210.10-0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-16.06%1985.00-54.65%0
Mon 08 Jun, 20260.70-43.41%2024.25-37.23%0
Fri 05 Jun, 20261.0521.33%1783.750%0
Thu 04 Jun, 20261.15-0.67%1916.750%0
Wed 03 Jun, 20261.9563.05%1916.751.48%0
Tue 02 Jun, 20261.50187.39%1574.75107.69%0.01
Mon 01 Jun, 20263.30-1.52%1728.5571.05%0.01
Fri 29 May, 20265.15120.02%1269.0018.75%0
Wed 27 May, 20266.60-24.29%1243.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-12.95%2095.00-40%0
Mon 08 Jun, 20260.65-20.45%1836.850%0
Fri 05 Jun, 20261.0073.21%1836.850%0
Thu 04 Jun, 20261.0540.78%1910.000%0
Wed 03 Jun, 20261.8511.85%1910.000%0
Tue 02 Jun, 20261.35134.57%1235.900%0
Mon 01 Jun, 20262.95164.56%1235.900%0
Fri 29 May, 20264.80147.27%1235.90-37.5%0.01
Wed 27 May, 20266.25-11.29%1314.75-0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-15.4%2090.00-50%0
Mon 08 Jun, 20260.65-15.48%1989.650%0
Fri 05 Jun, 20260.9570.7%1989.650%0
Thu 04 Jun, 20261.00-1.04%1989.650%0
Wed 03 Jun, 20261.7031.39%1989.650%0
Tue 02 Jun, 20261.3034.63%1910.000%0
Mon 01 Jun, 20262.80419.16%1318.900%0
Fri 29 May, 20264.1530.87%1318.900%0
Wed 27 May, 20265.259.65%1318.90300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-9.14%2110.00-12.5%0
Mon 08 Jun, 20260.65-5.82%2067.000%0
Fri 05 Jun, 20260.90228.24%2067.000%0
Thu 04 Jun, 20261.0512.35%2067.000%0
Wed 03 Jun, 20261.7096.16%2067.00-0
Tue 02 Jun, 20261.3088.53%1311.65--
Mon 01 Jun, 20262.60328.32%1311.65--
Fri 29 May, 20263.700.89%1311.65--
Wed 27 May, 20265.1029.48%1311.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-25.84%2142.95-69.23%0
Mon 08 Jun, 20260.70-29.44%2290.00-36.59%0
Fri 05 Jun, 20260.85114.37%1920.00-2.38%0
Thu 04 Jun, 20260.956.29%1880.00-2.33%0
Wed 03 Jun, 20261.60-11.57%1790.000%0
Tue 02 Jun, 20261.1051.29%1790.00104.76%0
Mon 01 Jun, 20262.45104.06%1900.0031.25%0
Fri 29 May, 20263.3070.72%1547.35-15.79%0
Wed 27 May, 20264.3027.7%1291.850%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-18.17%2239.400%0
Mon 08 Jun, 20260.60-30.84%1900.000%0
Fri 05 Jun, 20260.85179.07%1900.000%0
Thu 04 Jun, 20260.95-19.03%1900.000%0
Wed 03 Jun, 20261.55144.8%1900.000%0
Tue 02 Jun, 20261.05-16.52%2060.00100%0
Mon 01 Jun, 20262.40512.6%1425.950%0
Fri 29 May, 20263.202.83%1425.95-0
Wed 27 May, 20264.3047.9%1394.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-51.03%2255.80-81.46%0.01
Mon 08 Jun, 20260.60-44.43%2381.25-5.23%0.02
Fri 05 Jun, 20260.8522.8%2085.40-6.91%0.01
Thu 04 Jun, 20260.9012.11%2000.00-0.48%0.01
Wed 03 Jun, 20261.558.18%1997.80-0.39%0.02
Tue 02 Jun, 20261.0019.77%1890.90431.28%0.02
Mon 01 Jun, 20262.30275.01%2022.70712.5%0
Fri 29 May, 20262.8546.08%1655.9033.33%0
Wed 27 May, 20263.6029.89%1531.600%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-42.19%2291.000%-
Mon 08 Jun, 20260.55-23.25%2220.000%0
Fri 05 Jun, 20260.8048.7%2220.000%0
Thu 04 Jun, 20260.9512.23%2220.000%0
Wed 03 Jun, 20261.55-38.71%2220.00-0
Tue 02 Jun, 20260.900.73%1478.25--
Mon 01 Jun, 20262.00965.1%1478.25--
Fri 29 May, 20262.60116.81%1478.25--
Wed 27 May, 20263.1589.92%1478.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-29.72%2357.65-6.25%0.01
Mon 08 Jun, 20260.60-42.05%2435.000%0
Fri 05 Jun, 20260.7532.18%2128.15-3.03%0
Thu 04 Jun, 20260.9011%2121.000%0
Wed 03 Jun, 20261.50-52.81%2121.00-8.33%0
Tue 02 Jun, 20260.851.76%1989.7028.57%0
Mon 01 Jun, 20261.95315.76%2000.000%0
Fri 29 May, 20262.3071.01%1620.001300%0.01
Wed 27 May, 20262.70530.79%1589.100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.0562.27%2427.60-50%0
Mon 08 Jun, 20260.60-34.26%2320.000%0.01
Fri 05 Jun, 20260.7543.19%2320.000%0.01
Thu 04 Jun, 20260.85-16.67%2320.000%0.01
Wed 03 Jun, 20261.40443.75%2320.00200%0.01
Tue 02 Jun, 20260.85-36.48%2055.20-0.02
Mon 01 Jun, 20261.85-5.84%1564.05--
Fri 29 May, 20262.30601.64%1564.05--
Wed 27 May, 20262.6515.09%1564.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-11.28%2272.700%0
Mon 08 Jun, 20260.50-41.68%2272.700%0
Fri 05 Jun, 20260.7040.38%2272.70100%0
Thu 04 Jun, 20260.7542.19%2150.000%0
Wed 03 Jun, 20261.35-13.79%2150.000%0
Tue 02 Jun, 20260.807.69%2150.000%0
Mon 01 Jun, 20261.65-0.5%2150.000%0
Fri 29 May, 20262.0575.01%2150.000%0
Wed 27 May, 20262.35707.87%2150.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.0535.1%2527.650%0
Mon 08 Jun, 20260.55-35.52%2527.650%0
Fri 05 Jun, 20260.6549.67%2527.650%0
Thu 04 Jun, 20260.7537.01%2527.650%0
Wed 03 Jun, 20261.30321.38%2527.65-0
Tue 02 Jun, 20260.85-31.76%1651.40--
Mon 01 Jun, 20261.6570.07%1651.40--
Fri 29 May, 20262.10191.49%1651.40--
Wed 27 May, 20262.55-11.32%1651.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-4.92%2666.900%0
Mon 08 Jun, 20260.55-42.68%2666.90-12.5%0
Fri 05 Jun, 20260.6513.54%2379.200%0
Thu 04 Jun, 20260.709.08%2242.550%0
Wed 03 Jun, 20261.3029.22%2242.55-11.11%0
Tue 02 Jun, 20260.80-13.83%2139.60350%0
Mon 01 Jun, 20261.45-33.12%2163.800%0
Fri 29 May, 20262.0512%1860.00100%0
Wed 27 May, 20262.3026.64%1911.450%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.0556.22%2673.00-20%0
Mon 08 Jun, 20260.55-28.73%2510.000%0
Fri 05 Jun, 20260.6548.22%2510.000%0
Thu 04 Jun, 20260.75-18.06%2510.000%0
Wed 03 Jun, 20261.25428.86%2510.000%0
Tue 02 Jun, 20260.854.68%2510.00-0.02
Mon 01 Jun, 20261.60-12.96%1740.10--
Fri 29 May, 20261.9578.81%1740.10--
Wed 27 May, 20262.30221.28%1740.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-29.42%2672.000%-
Mon 08 Jun, 20260.50-26.69%2520.000%0
Fri 05 Jun, 20260.6516.08%2520.00-80%0
Thu 04 Jun, 20260.7035.66%2290.000%0
Wed 03 Jun, 20261.20271.85%2290.000%0
Tue 02 Jun, 20260.85-8.47%2290.0066.67%0.01
Mon 01 Jun, 20261.50-36.35%1870.000%0.01
Fri 29 May, 20261.8540.03%1870.000%0
Wed 27 May, 20262.05263.74%1870.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.0515.66%1830.10--
Mon 08 Jun, 20260.50-22.35%1830.10--
Fri 05 Jun, 20260.6012.52%1830.10--
Thu 04 Jun, 20260.70-13.07%1830.10--
Wed 03 Jun, 20261.10474.04%1830.10--
Tue 02 Jun, 20260.7537.75%1830.10--
Mon 01 Jun, 20261.30-20.53%1830.10--
Fri 29 May, 20261.80171.43%1830.10--
Wed 27 May, 20261.90159.26%1830.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-34.56%2753.45-72.96%0.01
Mon 08 Jun, 20260.50-42.07%2874.75-21.65%0.03
Fri 05 Jun, 20260.557.39%2571.95-15.78%0.02
Thu 04 Jun, 20260.6511.62%2511.701.9%0.03
Wed 03 Jun, 20261.1042.88%2500.500.4%0.03
Tue 02 Jun, 20260.8022.11%2397.20100.2%0.04
Mon 01 Jun, 20261.35106.22%2519.651456.25%0.03
Fri 29 May, 20261.7061%2140.00255.56%0
Wed 27 May, 20261.95135.04%2052.00125%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-18.42%2786.75--
Mon 08 Jun, 20260.4025.96%2786.75--
Fri 05 Jun, 20260.5536.88%2786.75--
Thu 04 Jun, 20260.650.82%2786.75--
Wed 03 Jun, 20261.00172.91%2786.75--
Tue 02 Jun, 20260.7573.31%1921.20--
Mon 01 Jun, 20261.30-10.12%1921.20--
Fri 29 May, 20261.60235.92%1921.20--
Wed 27 May, 20261.809.57%1921.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.05-12.74%2860.00-58.82%0
Mon 08 Jun, 20260.45-40.05%2671.700%0
Fri 05 Jun, 20260.5012.8%2671.709.68%0
Thu 04 Jun, 20260.6029.92%2480.000%0
Wed 03 Jun, 20260.90-8.61%2480.000%0
Tue 02 Jun, 20260.65186.48%2480.00-0
Mon 01 Jun, 20261.1062.83%1967.15--
Fri 29 May, 20261.45136.25%1967.15--
Wed 27 May, 20261.6523.53%1967.15--

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 Jun, 20260.05-11.54%751.85-65.38%0.02
Mon 08 Jun, 20262.15-6.33%876.75-37.92%0.05
Fri 05 Jun, 202615.0048.17%594.607.73%0.08
Thu 04 Jun, 202623.0035.9%541.654.47%0.11
Wed 03 Jun, 202641.9551.6%535.556.11%0.14
Tue 02 Jun, 202641.9529.49%456.400.7%0.2
Mon 01 Jun, 202651.95103.99%583.55-4.95%0.25
Fri 29 May, 2026138.1094.77%394.7552.82%0.54
Wed 27 May, 2026224.6527.79%249.0032.78%0.69
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.1015.3%695.45-65.42%0.01
Mon 08 Jun, 20262.35-0.76%823.95-5.04%0.05
Fri 05 Jun, 202617.9046.09%547.502.93%0.05
Thu 04 Jun, 202627.6081.77%498.65-3.05%0.07
Wed 03 Jun, 202650.3042.75%498.854.47%0.13
Tue 02 Jun, 202651.7071.52%409.95-6.44%0.17
Mon 01 Jun, 202660.0033.16%541.90-8.35%0.32
Fri 29 May, 2026157.2080.2%358.1513.56%0.46
Wed 27 May, 2026252.65247.98%219.80243.18%0.74
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.104.98%655.95-31.18%0.04
Mon 08 Jun, 20262.55-1.26%772.70-17.78%0.06
Fri 05 Jun, 202621.4091.82%501.80-4.66%0.07
Thu 04 Jun, 202633.4017.22%451.45-6.88%0.15
Wed 03 Jun, 202659.0010.14%453.20-13.83%0.18
Tue 02 Jun, 202661.5541.94%370.30-23.37%0.23
Mon 01 Jun, 202668.9048.19%500.95-5.98%0.43
Fri 29 May, 2026178.1571.43%331.1525.87%0.69
Wed 27 May, 2026276.40211.73%202.45187.48%0.93
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.0540.34%604.60-58.81%0.01
Mon 08 Jun, 20262.85-10.63%723.85-14.22%0.05
Fri 05 Jun, 202626.1090.36%453.608.63%0.05
Thu 04 Jun, 202640.1062.71%405.850.51%0.09
Wed 03 Jun, 202669.656.58%416.254.1%0.14
Tue 02 Jun, 202674.7067.34%333.35-4.16%0.14
Mon 01 Jun, 202680.65117.31%466.10-11.4%0.25
Fri 29 May, 2026196.75361.89%304.90101.22%0.61
Wed 27 May, 2026306.30114.11%179.90117.44%1.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.108.65%553.60-48.63%0.03
Mon 08 Jun, 20263.2029.06%669.45-36.9%0.05
Fri 05 Jun, 202631.052.79%412.35-16.34%0.11
Thu 04 Jun, 202648.9539.73%365.40-4.2%0.14
Wed 03 Jun, 202680.6019.82%378.90-7.71%0.2
Tue 02 Jun, 202688.9560.87%301.3513.23%0.26
Mon 01 Jun, 202692.6582.83%424.75-6.44%0.37
Fri 29 May, 2026222.60514.99%276.65120.82%0.72
Wed 27 May, 2026334.8543.75%161.6039.25%2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.1036.98%504.90-42.41%0.01
Mon 08 Jun, 20263.705.15%624.55-40.27%0.03
Fri 05 Jun, 202638.2052.7%368.6534.95%0.06
Thu 04 Jun, 202658.8574.58%327.754.67%0.07
Wed 03 Jun, 202694.1590.67%341.00-2.69%0.11
Tue 02 Jun, 2026106.3076.29%270.6553.18%0.22
Mon 01 Jun, 2026105.90124.82%389.65-35.88%0.25
Fri 29 May, 2026242.95453.65%251.10136.86%0.88
Wed 27 May, 2026375.0029.18%143.9039.3%2.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.101.13%452.40-19.1%0.14
Mon 08 Jun, 20264.3529.73%571.10-19.25%0.17
Fri 05 Jun, 202645.7559.87%328.651.34%0.27
Thu 04 Jun, 202672.5532.09%290.75-1.41%0.43
Wed 03 Jun, 2026108.6014.42%307.15-3.08%0.58
Tue 02 Jun, 2026126.4514.45%237.8518.36%0.68
Mon 01 Jun, 2026122.0575.77%356.606.66%0.66
Fri 29 May, 2026272.501778.31%226.80362.7%1.09
Wed 27 May, 2026408.2525.96%126.3040.41%4.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-6.89%402.70-52.64%0.02
Mon 08 Jun, 20265.0558.04%523.40-49.17%0.04
Fri 05 Jun, 202656.6583.37%287.250.02%0.11
Thu 04 Jun, 202687.2545.85%255.1021.06%0.21
Wed 03 Jun, 2026126.7575.98%274.55-11.75%0.25
Tue 02 Jun, 2026148.105.66%208.7035.06%0.5
Mon 01 Jun, 2026139.951207.41%323.7538.08%0.39
Fri 29 May, 2026299.55187.68%204.55100.27%3.7
Wed 27 May, 2026453.4526.35%111.20156.52%5.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-11.67%351.05-18.95%0.15
Mon 08 Jun, 20266.1528.41%472.90-28.41%0.17
Fri 05 Jun, 202669.2567.09%252.002.11%0.3
Thu 04 Jun, 2026104.3027.09%223.455.41%0.49
Wed 03 Jun, 2026146.5020.7%244.50-12.91%0.59
Tue 02 Jun, 2026173.2582.91%184.4589.84%0.82
Mon 01 Jun, 2026159.85357.63%290.8052.08%0.79
Fri 29 May, 2026323.95353.4%186.5023.51%2.37
Wed 27 May, 2026475.8064.88%99.20408.71%8.7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-13.19%302.80-27.09%0.05
Mon 08 Jun, 20267.6563.3%423.25-50.32%0.06
Fri 05 Jun, 202684.45135.66%216.3521.74%0.2
Thu 04 Jun, 2026123.5515.66%196.158.41%0.39
Wed 03 Jun, 2026169.6523.8%217.052.02%0.41
Tue 02 Jun, 2026198.35122.83%162.60232.14%0.5
Mon 01 Jun, 2026181.45500.91%265.0563.44%0.34
Fri 29 May, 2026362.50815.83%168.00-23.53%1.24
Wed 27 May, 2026517.608.11%92.95270.33%14.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.10-27.41%251.95-51.47%0.16
Mon 08 Jun, 202610.2044.34%379.45-32.71%0.23
Fri 05 Jun, 2026101.5044.05%184.506.48%0.5
Thu 04 Jun, 2026146.95-4.74%166.05-0.43%0.68
Wed 03 Jun, 2026193.1068.25%192.1516.6%0.65
Tue 02 Jun, 2026225.45101.21%142.2589.28%0.94
Mon 01 Jun, 2026203.40185.07%236.5562.22%1
Fri 29 May, 2026389.60629.34%150.0544.22%1.76
Wed 27 May, 2026557.0510.92%78.3058.68%8.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.154.94%201.60-45.68%0.06
Mon 08 Jun, 202613.9043.15%329.80-69.76%0.11
Fri 05 Jun, 2026122.4055.36%155.70-20.01%0.54
Thu 04 Jun, 2026171.2075.97%143.30166.02%1.05
Wed 03 Jun, 2026222.10108.23%167.90-10.46%0.7
Tue 02 Jun, 2026249.10185%126.35383.62%1.62
Mon 01 Jun, 2026228.50922.83%212.40100.46%0.96
Fri 29 May, 2026423.90314.67%134.6070.45%4.88
Wed 27 May, 2026607.9025%69.25199.66%11.87
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.15-7.9%151.30-29.57%0.17
Mon 08 Jun, 202618.8570.74%284.20-61.87%0.22
Fri 05 Jun, 2026146.1550.23%129.554.32%0.99
Thu 04 Jun, 2026198.8538.42%121.2043.61%1.43
Wed 03 Jun, 2026249.05103.52%148.3527.49%1.38
Tue 02 Jun, 2026288.10122.89%106.35110.53%2.2
Mon 01 Jun, 2026257.55894.86%189.5028.57%2.33
Fri 29 May, 2026461.05283.95%120.0026.26%18.03
Wed 27 May, 2026627.6042.94%61.05331.48%54.83
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.20112.94%101.1074.15%0.14
Mon 08 Jun, 202625.80110.66%241.80-72.25%0.18
Fri 05 Jun, 2026173.3071.04%107.006.13%1.34
Thu 04 Jun, 2026227.6541.4%101.8079.37%2.16
Wed 03 Jun, 2026276.95278.93%129.4084.71%1.7
Tue 02 Jun, 2026323.15114.17%90.50302.24%3.49
Mon 01 Jun, 2026285.80533.96%168.9044.34%1.86
Fri 29 May, 2026500.40813.79%106.3015.54%8.16
Wed 27 May, 2026673.85-23.68%53.35566.19%64.55
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20260.40111.15%50.6061.32%0.27
Mon 08 Jun, 202635.40118.53%201.80-52.57%0.36
Fri 05 Jun, 2026202.8510.55%87.05-3.37%1.66
Thu 04 Jun, 2026261.80-9.15%85.0519.8%1.89
Wed 03 Jun, 2026310.4041.41%112.2527.42%1.44
Tue 02 Jun, 2026357.701082.32%77.80200.6%1.59
Mon 01 Jun, 2026315.75909.88%149.0021.91%6.27
Fri 29 May, 2026536.15183.22%93.05100.76%51.94
Wed 27 May, 2026722.20-19.66%46.6073.05%73.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20264.25282.23%5.851328.28%0.73
Mon 08 Jun, 202648.50850.79%164.65-46.01%0.19
Fri 05 Jun, 2026235.159.05%69.65-29.17%3.42
Thu 04 Jun, 2026299.10-3.72%68.5080.13%5.27
Wed 03 Jun, 2026347.15364.04%96.7078.64%2.82
Tue 02 Jun, 2026399.20268.18%65.80394.78%7.32
Mon 01 Jun, 2026347.65500%131.9531.99%5.45
Fri 29 May, 2026567.00-82.8581.13%24.76
Wed 27 May, 20261089.45-41.1054.23%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 202647.60-21.47%0.35502.01%3.53
Mon 08 Jun, 202666.45506.86%133.05-14.75%0.46
Fri 05 Jun, 2026271.7519.57%54.751.33%3.28
Thu 04 Jun, 2026334.55-10.85%56.5021.5%3.87
Wed 03 Jun, 2026382.35189.82%83.6054.12%2.84
Tue 02 Jun, 2026439.90269.42%55.10104.69%5.34
Mon 01 Jun, 2026382.30192.89%116.3542.33%9.63
Fri 29 May, 2026629.25949.21%73.4564.53%19.83
Wed 27 May, 2026821.6016.67%35.55129.14%126.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 202697.80-11.24%0.20279.88%3
Mon 08 Jun, 202688.152028.46%105.7539.8%0.7
Fri 05 Jun, 2026309.6052.8%42.70-39.67%10.67
Thu 04 Jun, 2026377.50-22.49%45.90138.45%27.03
Wed 03 Jun, 2026418.95409.86%71.70149.19%8.79
Tue 02 Jun, 2026484.75110.59%46.60145.24%17.98
Mon 01 Jun, 2026417.55268.75%102.0580.53%15.44
Fri 29 May, 2026630.95178.26%66.0571.89%31.53
Wed 27 May, 2026880.000%31.10176.89%51.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026147.65-42.88%0.1544.26%3.8
Mon 08 Jun, 2026113.051286.9%83.1578.55%1.5
Fri 05 Jun, 2026349.052.28%33.3517.96%11.68
Thu 04 Jun, 2026416.70-5.87%37.9031.02%10.13
Wed 03 Jun, 2026456.35181.47%61.8579.5%7.28
Tue 02 Jun, 2026526.70369.39%39.8572.27%11.41
Mon 01 Jun, 2026455.10512.5%89.2553.22%31.09
Fri 29 May, 2026683.80300%56.30107.14%124.28
Wed 27 May, 2026904.25-23.81%27.4056.22%240
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026197.355.82%0.1557.87%7.42
Mon 08 Jun, 2026143.601341.3%62.956.38%4.97
Fri 05 Jun, 2026391.6020.87%25.4099.77%67.36
Thu 04 Jun, 2026456.75-8.36%30.9085.21%40.75
Wed 03 Jun, 2026498.45105.83%53.0069.8%20.16
Tue 02 Jun, 2026577.15159.85%33.4594.48%24.44
Mon 01 Jun, 2026488.90340%78.25184.55%32.66
Fri 29 May, 2026732.752900%50.25110.12%50.5
Wed 27 May, 2026904.100%24.15110.2%721
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026247.30-68.06%0.15-8.11%20.37
Mon 08 Jun, 2026179.5590.24%47.407.37%7.08
Fri 05 Jun, 2026436.8017.15%19.8515.65%12.55
Thu 04 Jun, 2026498.10-3.73%24.7528.26%12.71
Wed 03 Jun, 2026542.9564.78%45.3040.84%9.54
Tue 02 Jun, 2026611.5589.18%28.3588.03%11.16
Mon 01 Jun, 2026532.10525%68.0544.94%11.23
Fri 29 May, 2026784.30177.42%44.5066.14%48.42
Wed 27 May, 2026972.6035.77%20.7552.77%80.84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026297.15-19.53%0.1517.18%32.17
Mon 08 Jun, 2026215.45343.7%34.75106.83%22.09
Fri 05 Jun, 2026484.6018.28%15.2024.22%47.39
Thu 04 Jun, 2026545.95-11.04%20.1041.75%45.13
Wed 03 Jun, 2026575.40492.86%38.9091.62%28.32
Tue 02 Jun, 2026642.2082.61%24.55120.29%87.62
Mon 01 Jun, 2026571.25666.67%59.30130.1%72.63
Fri 29 May, 2026814.30500%38.85101.11%242
Wed 27 May, 20261010.000%19.00124.22%722
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026347.10-72.01%0.15-3.33%53.62
Mon 08 Jun, 2026256.20647.29%25.5521.1%15.53
Fri 05 Jun, 2026531.55-37.27%11.4525.66%95.81
Thu 04 Jun, 2026594.500.44%16.2024.68%47.83
Wed 03 Jun, 2026630.85190.73%33.4083.47%38.53
Tue 02 Jun, 2026711.35445.88%19.8574.24%61.06
Mon 01 Jun, 2026620.15193.1%51.7062.63%191.29
Fri 29 May, 2026895.5593.33%34.8072.92%344.76
Wed 27 May, 20261075.10-11.76%15.90100.62%385.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026396.95-25%0.101.86%75.42
Mon 08 Jun, 2026298.1092.45%18.4051.87%55.53
Fri 05 Jun, 2026580.2028.48%8.6546.46%70.37
Thu 04 Jun, 2026636.5544.1%13.3552.14%61.73
Wed 03 Jun, 2026661.95252.31%28.4083.17%58.47
Tue 02 Jun, 2026766.60116.67%17.40144.48%112.46
Mon 01 Jun, 2026685.10650%44.55155.99%99.67
Fri 29 May, 20261116.90-31.6074.33%292
Wed 27 May, 20261408.50-13.85211.63%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026445.65-63.43%0.10-14.49%110.38
Mon 08 Jun, 2026342.9587.29%13.4536.98%47.21
Fri 05 Jun, 2026624.40-1.54%6.8519.75%64.55
Thu 04 Jun, 2026694.85-19.01%10.9013.15%53.07
Wed 03 Jun, 2026719.0556.46%24.7077.86%37.99
Tue 02 Jun, 2026784.50282.16%14.2512.12%33.42
Mon 01 Jun, 2026701.40760.71%38.8031.66%113.9
Fri 29 May, 2026952.75-26.00250.88%744.61
Wed 27 May, 20261450.70-12.3548.25%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026498.7538.27%0.1017.73%91.64
Mon 08 Jun, 2026387.7596.98%9.6536.35%107.63
Fri 05 Jun, 2026669.9030.92%5.2053.52%155.49
Thu 04 Jun, 2026731.5522.58%9.1050.61%132.61
Wed 03 Jun, 2026753.50300%21.2526.72%107.93
Tue 02 Jun, 2026858.15158.33%12.25165.95%340.68
Mon 01 Jun, 2026752.35300%33.60129.4%330.92
Fri 29 May, 20261214.25-22.85138.1%577
Wed 27 May, 20261493.40-10.7591.82%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026545.00-16.34%0.1013.41%175.05
Mon 08 Jun, 2026436.2557.93%7.0531.87%129.12
Fri 05 Jun, 2026724.8520.29%4.2049.87%154.64
Thu 04 Jun, 2026795.053.28%7.4510.82%124.12
Wed 03 Jun, 2026827.65221.95%18.4577.91%115.68
Tue 02 Jun, 2026899.30167.39%10.5048.8%209.34
Mon 01 Jun, 2026794.00475%28.3539.25%376.2
Fri 29 May, 20261150.00166.67%21.10138.89%1553.38
Wed 27 May, 20261258.0050%9.9588.41%1734
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026597.5022.43%0.1032.64%161.87
Mon 08 Jun, 2026485.65136.94%5.2516.81%149.42
Fri 05 Jun, 2026771.6594.74%3.5030.65%303.07
Thu 04 Jun, 2026831.5035.71%6.3536.95%451.72
Wed 03 Jun, 2026867.95740%16.0543.2%447.64
Tue 02 Jun, 2026942.7566.67%9.00186.6%2625.8
Mon 01 Jun, 20261285.400%24.90310.12%1527
Fri 29 May, 20261285.40-19.90-19.93%372.33
Wed 27 May, 20261580.10-9.20511.84%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026647.853.05%0.1018.98%158.66
Mon 08 Jun, 2026533.15-7.53%4.0521.83%137.42
Fri 05 Jun, 2026828.25-6.18%2.95-6.25%104.3
Thu 04 Jun, 2026887.20-49.94%5.5518.31%104.37
Wed 03 Jun, 2026916.801911.11%14.0021.77%44.16
Tue 02 Jun, 2026985.95164.71%7.8581.05%729.27
Mon 01 Jun, 2026876.00466.67%21.50156.96%1066.24
Fri 29 May, 20261359.75-16.7092.57%2351.33
Wed 27 May, 20261624.10-8.00102.26%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026699.3540%0.1013.74%181.24
Mon 08 Jun, 2026583.7558.82%3.1537.39%223.08
Fri 05 Jun, 2026868.80183.33%2.6533.57%257.88
Thu 04 Jun, 2026921.10100%4.90-4.18%547.03
Wed 03 Jun, 20261000.00114.29%12.50122.31%1141.8
Tue 02 Jun, 20261044.15133.33%7.0052.13%1100.57
Mon 01 Jun, 20261199.300%18.65554.26%1688
Fri 29 May, 20261199.30-15.4010.1%258
Wed 27 May, 20261668.45-7.50107.99%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026747.15-49.02%0.10-8.09%275.27
Mon 08 Jun, 2026631.30-59.59%2.70-0.81%152.68
Fri 05 Jun, 2026926.100.84%2.304.31%62.21
Thu 04 Jun, 2026972.450.44%4.4076.45%60.13
Wed 03 Jun, 2026994.458.96%11.0533.61%34.23
Tue 02 Jun, 20261095.9075.11%6.3558.87%27.92
Mon 01 Jun, 2026970.303429.73%16.60137.62%30.77
Fri 29 May, 20261235.00184.62%13.9088.05%457.11
Wed 27 May, 20261510.0018.18%7.1061.59%691.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026796.90-26.19%0.1056.29%1217.74
Mon 08 Jun, 2026671.1031.25%2.2550.62%575.1
Fri 05 Jun, 2026956.75540%2.05-1.12%501.13
Thu 04 Jun, 20261041.5525%3.9522.74%3243.4
Wed 03 Jun, 2026850.0033.33%9.70154.47%3303
Tue 02 Jun, 20261111.00-5.70105.3%1730.67
Mon 01 Jun, 20261758.25-14.60118.02%-
Fri 29 May, 20261758.25-12.70117.23%-
Wed 27 May, 20261758.25-6.60181.05%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026840.00-56.02%0.100.94%409.71
Mon 08 Jun, 2026737.40364.52%1.95105.43%178.51
Fri 05 Jun, 20261023.4052.46%1.85-3.85%403.63
Thu 04 Jun, 20261057.3524.49%3.6010.91%640.02
Wed 03 Jun, 20261107.60444.44%8.7549.59%718.39
Tue 02 Jun, 20261177.5050%5.10135.62%2614.56
Mon 01 Jun, 20261067.00200%12.904.38%1664.5
Fri 29 May, 20261772.200%11.70287.21%4784
Wed 27 May, 20261772.20-6.2066.96%1235.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026896.0010%0.10-20.09%1131.14
Mon 08 Jun, 2026777.305.26%1.70151.06%1557.1
Fri 05 Jun, 20261069.10-20.83%1.75-28.67%652.84
Thu 04 Jun, 20261100.00-22.58%3.3558.09%724.58
Wed 03 Jun, 20261133.30-7.90150.28%354.84
Tue 02 Jun, 20261849.35-4.7589.11%-
Mon 01 Jun, 20261849.35-11.60135.46%-
Fri 29 May, 20261849.35-10.65233.45%-
Wed 27 May, 20261849.35-6.1528.7%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 2026946.70-26.32%0.10-22.75%934.57
Mon 08 Jun, 2026822.45-10.94%1.3521.37%891.4
Fri 05 Jun, 20261128.8012.28%1.55-13.33%654.11
Thu 04 Jun, 20261172.1026.67%2.9546.08%847.42
Wed 03 Jun, 20261210.75400%7.2022.15%734.78
Tue 02 Jun, 20261298.95-4.4095.78%3007.67
Mon 01 Jun, 20261895.35-10.2066.98%-
Fri 29 May, 20261895.35-9.10120.21%-
Wed 27 May, 20261895.35-5.90127.74%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261010.4010%0.10101.57%2400.73
Mon 08 Jun, 2026879.30-9.09%1.15-25.43%1310.1
Fri 05 Jun, 20261199.25-8.33%1.55-3.93%1597.09
Thu 04 Jun, 20261191.5533.33%2.8583.78%1523.83
Wed 03 Jun, 20261089.9580%6.60218.5%1105.56
Tue 02 Jun, 20261334.05-4.050.77%624.8
Mon 01 Jun, 20261941.70-9.20370.41%-
Fri 29 May, 20261941.70-8.8041.11%-
Wed 27 May, 20261941.70-5.7551.62%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261045.8014.29%0.1048.97%3629.25
Mon 08 Jun, 2026924.8075%1.103.87%2784.29
Fri 05 Jun, 20261221.6533.33%1.35-5.21%4690.88
Thu 04 Jun, 20261282.650%2.608.59%6598.17
Wed 03 Jun, 20261282.65500%6.0067.95%6076
Tue 02 Jun, 20261196.00-3.8057.18%21706
Mon 01 Jun, 20261988.25-8.40241.92%-
Fri 29 May, 20261988.25-8.3584.26%-
Wed 27 May, 20261988.25-5.35171.62%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261110.00250%0.10126.84%2760.29
Mon 08 Jun, 2026963.30100%1.0097.73%4259
Fri 05 Jun, 20261189.600%1.35-11.12%4308
Thu 04 Jun, 20261189.600%2.50-5.35%4847
Wed 03 Jun, 20261189.60-5.70231.89%5121
Tue 02 Jun, 20262035.05-3.55132.03%-
Mon 01 Jun, 20262035.05-7.9040.3%-
Fri 29 May, 20262035.05-8.05170.86%-
Wed 27 May, 20262035.05-5.3544.63%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261120.0037.5%0.103.56%2336.91
Mon 08 Jun, 20261021.850%0.905.53%3102.75
Fri 05 Jun, 20261311.75700%1.30-1.73%2940.25
Thu 04 Jun, 20261230.100%2.35-8.43%23936
Wed 03 Jun, 20261230.100%5.40188.36%26140
Tue 02 Jun, 20261631.550%3.3558.56%9065
Mon 01 Jun, 20261631.550%7.30182.6%5717
Fri 29 May, 20261631.550%7.8034.51%2023
Wed 27 May, 20261631.550%5.20239.5%1504
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261131.100%0.10103.63%1682
Mon 08 Jun, 20261131.10150%0.9019.4%826
Fri 05 Jun, 20261374.70100%1.25-7.19%1729.5
Thu 04 Jun, 20261281.600%2.25-17.03%3727
Wed 03 Jun, 20261281.60-4.95164.86%4492
Tue 02 Jun, 20262129.40-3.2047.48%-
Mon 01 Jun, 20262129.40-6.95422.73%-
Fri 29 May, 20262129.40-7.0525%-
Wed 27 May, 20262129.40-4.9055.75%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261244.55-53.41%0.05-20.84%494.26
Mon 08 Jun, 20261123.95-10.2%0.85-1.43%290.9
Fri 05 Jun, 20261427.95-26.18%1.25-13.07%265
Thu 04 Jun, 20261495.0012.98%2.1519.45%225.04
Wed 03 Jun, 20261472.5518.69%4.7546.58%212.85
Tue 02 Jun, 20261591.0532.44%3.1024.91%172.35
Mon 01 Jun, 20261467.4523.55%6.7050.94%182.74
Fri 29 May, 20261725.701052.38%7.1034.25%149.59
Wed 27 May, 20261951.75425%5.05463.39%1284
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261427.000%0.102.62%1822.5
Mon 08 Jun, 20261427.000%0.853.41%1776
Fri 05 Jun, 20261427.00100%1.15-16.44%1717.5
Thu 04 Jun, 20261374.350%2.0533.43%4111
Wed 03 Jun, 20261374.35-4.40282.73%3081
Tue 02 Jun, 20262224.55-2.90-3.48%-
Mon 01 Jun, 20262224.55-6.25190.59%-
Fri 29 May, 20262224.55-6.5044.95%-
Wed 27 May, 20262224.55-4.4522.22%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20262272.40-0.05-40.09%-
Mon 08 Jun, 20262272.40-0.70-30.03%-
Fri 05 Jun, 20262272.40-1.15-31.21%-
Thu 04 Jun, 20262272.40-1.8050.05%-
Wed 03 Jun, 20262272.40-4.05292.24%-
Tue 02 Jun, 20262272.40-2.705.05%-
Mon 01 Jun, 20262272.40-6.002.53%-
Fri 29 May, 20262272.40-6.0052.81%-
Wed 27 May, 20262272.40-4.751668.28%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20262320.40-0.10-10.01%-
Mon 08 Jun, 20262320.40-0.75-5.25%-
Fri 05 Jun, 20262320.40-1.15-11.78%-
Thu 04 Jun, 20262320.40-1.80-45.52%-
Wed 03 Jun, 20262320.40-3.75380.12%-
Tue 02 Jun, 20262320.40-2.50135.47%-
Mon 01 Jun, 20262320.40-5.65264.67%-
Fri 29 May, 20262320.40-5.854.9%-
Wed 27 May, 20262320.40-4.50160%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20262368.55-0.10-54.94%-
Mon 08 Jun, 20262368.55-0.703.01%-
Fri 05 Jun, 20262368.55-1.10-20.44%-
Thu 04 Jun, 20262368.55-1.759.25%-
Wed 03 Jun, 20262368.55-3.7070.08%-
Tue 02 Jun, 20262368.55-2.4045.75%-
Mon 01 Jun, 20262368.55-5.4517.23%-
Fri 29 May, 20262368.55-5.7028.31%-
Wed 27 May, 20262368.55-4.65368.24%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261553.350%0.0583.74%3436
Mon 08 Jun, 20261553.350%0.65-16.48%1870
Fri 05 Jun, 20261553.350%1.0518.91%2239
Thu 04 Jun, 20261553.350%1.70-50.8%1883
Wed 03 Jun, 20261553.35-3.50785.88%3827
Tue 02 Jun, 20262416.85-2.45-1.37%-
Mon 01 Jun, 20262416.85-5.15215.11%-
Fri 29 May, 20262416.85-5.6546.32%-
Wed 27 May, 20262416.85-4.5043.94%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20262465.30-0.05-14.48%-
Mon 08 Jun, 20262465.30-0.60-10.78%-
Fri 05 Jun, 20262465.30-0.95-4.69%-
Thu 04 Jun, 20262465.30-1.60-0.3%-
Wed 03 Jun, 20262465.30-3.30170.04%-
Tue 02 Jun, 20262465.30-2.30116.75%-
Mon 01 Jun, 20262465.30-4.90360.91%-
Fri 29 May, 20262465.30-5.1534.08%-
Wed 27 May, 20262465.30-4.2527.98%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20262513.90-0.10-6.74%-
Mon 08 Jun, 20262513.90-0.60101.34%-
Fri 05 Jun, 20262513.90-1.05-32.09%-
Thu 04 Jun, 20262513.90-1.5020.92%-
Wed 03 Jun, 20262513.90-3.25508.94%-
Tue 02 Jun, 20262513.90-2.303.17%-
Mon 01 Jun, 20262513.90-4.65168.99%-
Fri 29 May, 20262513.90-5.2532.99%-
Wed 27 May, 20262513.90-4.1076.36%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20262562.55-0.10-45.55%-
Mon 08 Jun, 20262562.55-0.60-5.75%-
Fri 05 Jun, 20262562.55-1.00-21.67%-
Thu 04 Jun, 20262562.55-1.4516.34%-
Wed 03 Jun, 20262562.55-3.05169.34%-
Tue 02 Jun, 20262562.55-2.2094.96%-
Mon 01 Jun, 20262562.55-4.3549.35%-
Fri 29 May, 20262562.55-5.00113.03%-
Wed 27 May, 20262562.55-4.203.31%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261651.900%0.10-10.06%2020
Mon 08 Jun, 20261651.900%0.5546.7%2246
Fri 05 Jun, 20262290.000%0.95-18.35%1531
Thu 04 Jun, 20262290.000%1.45-22.2%1875
Wed 03 Jun, 20262290.000%2.95214.62%2410
Tue 02 Jun, 20262290.000%2.1572.52%766
Mon 01 Jun, 20262290.000%4.20127.69%444
Fri 29 May, 20262290.00-5.05186.76%195
Wed 27 May, 20262611.35-3.50-8.11%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261744.00-27.78%0.05-21.73%1624.54
Mon 08 Jun, 20261633.9520%0.55-30.39%1499.06
Fri 05 Jun, 20261926.15-11.76%0.95-13.98%2584.33
Thu 04 Jun, 20261985.250%1.4515.16%2650.82
Wed 03 Jun, 20261985.2530.77%2.75126.29%2301.94
Tue 02 Jun, 20262035.00116.67%2.1039.85%1330.23
Mon 01 Jun, 20261952.00500%3.9540.58%2060.83
Fri 29 May, 20262462.100%4.7032.52%8796
Wed 27 May, 20262462.100%4.05118.63%6637.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20262709.15-0.101.86%-
Mon 08 Jun, 20262709.15-0.55-3.74%-
Fri 05 Jun, 20262709.15-0.905.03%-
Thu 04 Jun, 20262709.15-1.40-45.72%-
Wed 03 Jun, 20262709.15-2.70394.05%-
Tue 02 Jun, 20262709.15-2.00223.7%-
Mon 01 Jun, 20262709.15-4.0035%-
Fri 29 May, 20262709.15-4.3551.52%-
Wed 27 May, 20262709.15-3.7526.92%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261770.000%0.05-48.06%2722
Mon 08 Jun, 20261770.00-50%0.55-24.19%5241
Fri 05 Jun, 20261938.200%0.90-15.7%3456.5
Thu 04 Jun, 20261938.200%1.35-6.8%4100
Wed 03 Jun, 20261938.200%2.55259.1%4399
Tue 02 Jun, 20261938.20-1.95208.56%1225
Mon 01 Jun, 20262758.20-3.7030.59%-
Fri 29 May, 20262758.20-4.25207.07%-
Wed 27 May, 20262758.20-3.7576.79%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20262100.550%0.05-0.98%905
Mon 08 Jun, 20262100.550%0.553.98%914
Fri 05 Jun, 20262100.550%0.90-7.28%879
Thu 04 Jun, 20262100.550%1.35-32.43%948
Wed 03 Jun, 20262100.55-2.50847.97%1403
Tue 02 Jun, 20262807.30-1.9028.7%-
Mon 01 Jun, 20262807.30-3.60101.75%-
Fri 29 May, 20262807.30-4.2021.28%-
Wed 27 May, 20262807.30-3.5595.83%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261999.000%0.10-66.7%2207
Mon 08 Jun, 20261999.000%0.50-9.53%6627
Fri 05 Jun, 20261983.800%0.85-19.87%7325
Thu 04 Jun, 20261983.800%1.305.19%9141
Wed 03 Jun, 20261983.80-2.45117.36%8690
Tue 02 Jun, 20262856.50-1.90218.57%-
Mon 01 Jun, 20262856.50-3.35271.3%-
Fri 29 May, 20262856.50-4.0052.25%-
Wed 27 May, 20262856.50-3.509.36%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20262073.90-0.0524.52%-
Mon 08 Jun, 20262905.75-0.50-22.91%-
Fri 05 Jun, 20262905.75-0.7540.62%-
Thu 04 Jun, 20262905.75-1.25-16.62%-
Wed 03 Jun, 20262905.75-2.40870.07%-
Tue 02 Jun, 20262905.75-1.8026.72%-
Mon 01 Jun, 20262905.75-3.3036.47%-
Fri 29 May, 20262905.75-3.85214.81%-
Wed 27 May, 20262905.75-3.8517.39%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261982.55-0.05-55.1%5564
Mon 08 Jun, 20262955.00-0.50-29.71%-
Fri 05 Jun, 20262955.00-0.80-22.2%-
Thu 04 Jun, 20262955.00-1.255.06%-
Wed 03 Jun, 20262955.00-2.40161.77%-
Tue 02 Jun, 20262955.00-1.85133.53%-
Mon 01 Jun, 20262955.00-3.20312.15%-
Fri 29 May, 20262955.00-3.8017.42%-
Wed 27 May, 20262955.00-3.5028.8%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20261977.25-0.05-12.5%1862
Mon 08 Jun, 20263004.35-0.50-0.51%-
Fri 05 Jun, 20263004.35-0.75-6.18%-
Thu 04 Jun, 20263004.35-1.20-7.92%-
Wed 03 Jun, 20263004.35-2.30292.39%-
Tue 02 Jun, 20263004.35-1.708.98%-
Mon 01 Jun, 20263004.35-3.00253.05%-
Fri 29 May, 20263004.35-4.05272.73%-
Wed 27 May, 20263004.35-3.5025.71%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20262032.50-66.67%0.05-68.5%25164
Mon 08 Jun, 20262271.700%0.50-22.34%26631.67
Fri 05 Jun, 20262271.70-0.75-6.09%34294
Thu 04 Jun, 20263053.75-1.2010.75%-
Wed 03 Jun, 20263053.75-2.3545.97%-
Tue 02 Jun, 20263053.75-1.75101.1%-
Mon 01 Jun, 20263053.75-3.0061.17%-
Fri 29 May, 20263053.75-3.7070.76%-
Wed 27 May, 20263053.75-3.40385.1%-

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