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: 11 Nov, 2025. View: 28 Oct, 2025 04 Nov, 2025 11 Nov, 2025 18 Nov, 2025 25 Nov, 2025 02 Dec, 2025 09 Dec, 2025 16 Dec, 2025 23 Dec, 2025 30 Dec, 2025 06 Jan, 2026 27 Jan, 2026 24 Feb, 2026 31 Mar, 2026

NIFTY SPOT Price: 26186.45 as on 05 Dec, 2025

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 26342.05
Target up: 26303.15
Target up: 26264.25
Target down: 26124.8
Target down: 26085.9
Target down: 26047
Target down: 25907.55

Date Close Open High Low Volume
05 Fri Dec 202526186.4525999.8026202.6025985.352147.48 M
04 Thu Dec 202526033.7525981.8526098.2525938.952147.48 M
03 Wed Dec 202525986.0026004.9026066.4525891.002147.48 M
02 Tue Dec 202526032.2026087.9526154.6025997.852147.48 M
01 Mon Dec 202526175.7526325.8026325.8026124.202147.48 M
28 Fri Nov 202526202.9526237.4526280.7526172.402147.48 M
27 Thu Nov 202526215.5526261.2526310.4526141.902147.48 M
26 Wed Nov 202526205.3025842.9526215.1525842.952147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 25700 26000 25750 These will serve as resistance

Maximum PUT writing has been for strikes: 25650 25600 25700 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 25650 25600 25200 25550

Put to Call Ratio (PCR) has decreased for strikes: 24050 23950 23700 23650

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 11 Nov, 20250.10-26.55%506.80-29.04%0.03
Mon 10 Nov, 20251.30-7.99%584.20-15.76%0.03
Fri 07 Nov, 20252.004.53%685.35-6.92%0.04
Thu 06 Nov, 20253.3587.81%650.90-7.13%0.04
Tue 04 Nov, 202510.8594.55%573.05-10.54%0.08
Mon 03 Nov, 202541.6529.27%413.257.39%0.18
Fri 31 Oct, 202557.8054.46%413.40-5.35%0.22
Thu 30 Oct, 202597.6555.9%326.8510.41%0.35
Wed 29 Oct, 2025190.9076.78%221.15213.71%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.053.46%557.40-36.14%0.01
Mon 10 Nov, 20251.1516.3%634.10-5.17%0.02
Fri 07 Nov, 20251.80-27.55%739.90-5.45%0.03
Thu 06 Nov, 20253.00120.52%693.803.47%0.02
Tue 04 Nov, 20258.85106.05%619.9573.87%0.04
Mon 03 Nov, 202533.6523.75%458.90-54.93%0.05
Fri 31 Oct, 202548.10102.45%449.9562.32%0.14
Thu 30 Oct, 202583.7539.84%361.50-3.2%0.17
Wed 29 Oct, 2025169.501.45%247.4587.33%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-27.03%606.30-26.63%0.01
Mon 10 Nov, 20251.102%681.60-28.94%0.01
Fri 07 Nov, 20251.60-22.57%792.25-24.93%0.02
Thu 06 Nov, 20252.6591.97%751.90-13.49%0.02
Tue 04 Nov, 20257.45135.99%670.0511.94%0.04
Mon 03 Nov, 202526.8545.99%500.8021.46%0.09
Fri 31 Oct, 202540.6516.9%492.5554.88%0.11
Thu 30 Oct, 202570.60112.04%402.4010.33%0.08
Wed 29 Oct, 2025146.5544.75%277.70103.62%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-32.68%658.00-17.57%0.01
Mon 10 Nov, 20251.0541.57%737.90-5.91%0.01
Fri 07 Nov, 20251.45-45.81%815.50-5.22%0.01
Thu 06 Nov, 20252.50178.32%791.60168%0.01
Tue 04 Nov, 20256.0054.55%715.20-31.03%0.01
Mon 03 Nov, 202521.90-23.11%546.30-46.69%0.02
Fri 31 Oct, 202533.8064.02%539.30-9.33%0.02
Thu 30 Oct, 202559.306.1%440.85-17.58%0.04
Wed 29 Oct, 2025127.60641.27%308.8092.59%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-35.52%707.40-21.74%0.01
Mon 10 Nov, 20250.903.2%781.35-40.49%0.01
Fri 07 Nov, 20251.359.53%885.40-17.98%0.01
Thu 06 Nov, 20252.2546.71%845.406.66%0.01
Tue 04 Nov, 20254.9556.79%765.45-13.97%0.02
Mon 03 Nov, 202517.7563.74%592.60-11.01%0.03
Fri 31 Oct, 202528.60-15.42%577.90-33.36%0.06
Thu 30 Oct, 202549.60232.78%474.4032.26%0.08
Wed 29 Oct, 2025111.0512.85%340.4036.4%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.0523.48%758.30-13.49%0.01
Mon 10 Nov, 20250.859.74%832.15-12.96%0.01
Fri 07 Nov, 20251.20-23.29%935.40-1.2%0.01
Thu 06 Nov, 20252.05143.47%895.85252.11%0.01
Tue 04 Nov, 20254.40138.34%809.259.23%0.01
Mon 03 Nov, 202514.7516.78%650.80-16.67%0.02
Fri 31 Oct, 202524.6069.33%627.85-11.36%0.02
Thu 30 Oct, 202542.0051.86%523.10-39.31%0.04
Wed 29 Oct, 202595.3014.9%377.65262.5%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-26.35%807.30-52.03%0.01
Mon 10 Nov, 20250.85-17.72%882.20-43.6%0.02
Fri 07 Nov, 20251.20-9.12%990.70-4.04%0.03
Thu 06 Nov, 20252.00121.13%944.305.1%0.03
Tue 04 Nov, 20253.8580.63%864.0515.4%0.06
Mon 03 Nov, 202512.5045.8%684.10122.39%0.1
Fri 31 Oct, 202521.3021.55%675.40-13.49%0.07
Thu 30 Oct, 202535.8063.57%564.60-5.07%0.09
Wed 29 Oct, 202582.2521.64%413.0571.79%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.0511.02%858.152.78%0.01
Mon 10 Nov, 20250.80-12.01%932.05-2.7%0.01
Fri 07 Nov, 20251.10-10.05%1020.200%0.01
Thu 06 Nov, 20251.8025.55%998.5545.1%0
Tue 04 Nov, 20253.5530.98%909.4041.67%0
Mon 03 Nov, 202510.404.18%743.90-10%0
Fri 31 Oct, 202518.2020.76%725.75-11.11%0
Thu 30 Oct, 202530.006.74%605.40-52.13%0.01
Wed 29 Oct, 202570.50423.67%455.053033.33%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.058.15%906.30-23.18%0
Mon 10 Nov, 20250.75-33.45%984.25-5.28%0.01
Fri 07 Nov, 20251.00-2.15%1099.95-13.68%0
Thu 06 Nov, 20251.6514.33%1046.80-10.94%0.01
Tue 04 Nov, 20253.20192.98%958.4033.89%0.01
Mon 03 Nov, 20258.60101.01%781.55-0.42%0.01
Fri 31 Oct, 202515.4010.88%767.55-2.44%0.03
Thu 30 Oct, 202524.90117.56%651.009.82%0.03
Wed 29 Oct, 202559.7523.76%493.75348%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.057.61%957.40175%0
Mon 10 Nov, 20250.7011.6%1019.25-20%0
Fri 07 Nov, 20250.901.14%1005.850%0
Thu 06 Nov, 20251.5557.41%1005.850%0
Tue 04 Nov, 20252.9067.25%1005.85-37.5%0
Mon 03 Nov, 20257.35137.85%829.9533.33%0
Fri 31 Oct, 202513.3014.27%809.000%0
Thu 30 Oct, 202520.9556.06%690.00-57.14%0
Wed 29 Oct, 202551.2036.92%539.60133.33%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-13.61%1006.80-19.87%0
Mon 10 Nov, 20250.70-42.22%1084.40-33.05%0.01
Fri 07 Nov, 20250.85-10.36%1186.25-13.38%0
Thu 06 Nov, 20251.5568.01%1145.55-1.1%0
Tue 04 Nov, 20252.6087.79%1058.7031.4%0.01
Mon 03 Nov, 20256.40122.04%880.8548.92%0.01
Fri 31 Oct, 202511.5047.52%856.35-51.57%0.02
Thu 30 Oct, 202517.3023.9%742.55-39.45%0.05
Wed 29 Oct, 202542.8063.4%575.455825%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-8.85%1059.0580%0
Mon 10 Nov, 20250.70-8.02%1352.950%0
Fri 07 Nov, 20250.90-16.11%1352.95-16.67%0
Thu 06 Nov, 20251.45344.41%1097.850%0
Tue 04 Nov, 20252.4517.19%1097.85-57.14%0
Mon 03 Nov, 20255.8548.93%927.757.69%0
Fri 31 Oct, 202510.3052.29%905.458.33%0
Thu 30 Oct, 202514.8040.24%785.6050%0.01
Wed 29 Oct, 202534.6584.94%640.1033.33%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.0566.43%1110.80-9.46%0
Mon 10 Nov, 20250.65-22.29%1178.15-37.29%0
Fri 07 Nov, 20250.80-23.34%1292.05-4.84%0
Thu 06 Nov, 20251.3588.92%1210.00-1.59%0
Tue 04 Nov, 20252.2578.26%1159.151.61%0
Mon 03 Nov, 20255.25127.64%979.95244.44%0.01
Fri 31 Oct, 20259.0056.46%962.10-7.69%0
Thu 30 Oct, 202512.6532.1%852.05-11.36%0.01
Wed 29 Oct, 202530.4531.73%669.40633.33%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-9.93%1156.750%0
Mon 10 Nov, 20250.60-12.03%1201.15-37.5%0
Fri 07 Nov, 20250.70132.57%1136.300%0
Thu 06 Nov, 20251.3545.87%1136.300%0
Tue 04 Nov, 20252.0524.44%1136.300%0
Mon 03 Nov, 20254.65117.92%1024.5014.29%0
Fri 31 Oct, 20257.9574.24%1008.300%0
Thu 30 Oct, 202511.00-6.87%909.000%0.01
Wed 29 Oct, 202524.85189.25%681.3540%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.100.04%1210.95-10.61%0
Mon 10 Nov, 20250.60-31.5%1275.20-32.65%0
Fri 07 Nov, 20250.75-16.71%1394.80-2%0
Thu 06 Nov, 20251.2546.13%1344.801.01%0
Tue 04 Nov, 20252.0534.61%1257.0043.48%0
Mon 03 Nov, 20254.4070.22%1077.90102.94%0
Fri 31 Oct, 20257.00147.58%1015.000%0
Thu 30 Oct, 20259.2076.2%936.05-2.86%0.01
Wed 29 Oct, 202521.1517.31%755.35775%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.1013.43%1268.6050%0
Mon 10 Nov, 20250.55-21.83%1462.800%0
Fri 07 Nov, 20250.7042.55%1462.8020%0
Thu 06 Nov, 20251.2555.25%1304.000%0
Tue 04 Nov, 20251.95-0.87%1304.00-44.44%0
Mon 03 Nov, 20253.9534.78%1118.9512.5%0
Fri 31 Oct, 20256.5562.26%1110.8033.33%0
Thu 30 Oct, 20258.1012.51%977.050%0
Wed 29 Oct, 202517.9512.44%804.4520%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-9.31%1312.80-44.29%0
Mon 10 Nov, 20250.55-49.67%1381.80-64.62%0
Fri 07 Nov, 20250.75-5.08%1486.25-4.92%0.01
Thu 06 Nov, 20251.2021.75%1455.60-0.91%0.01
Tue 04 Nov, 20251.9574.77%1361.4542.83%0.01
Mon 03 Nov, 20253.80196.57%1172.20238.24%0.01
Fri 31 Oct, 20255.7536.57%1159.6016.24%0.01
Thu 30 Oct, 20257.2521.59%1034.8527.17%0.01
Wed 29 Oct, 202514.8540.6%850.0516.46%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-2.38%1388.0080%0
Mon 10 Nov, 20250.60-54.19%1575.600%0
Fri 07 Nov, 20250.6515.6%1575.60-16.67%0
Thu 06 Nov, 20251.10348.59%1437.850%0
Tue 04 Nov, 20251.8039.75%1437.85-40%0
Mon 03 Nov, 20253.40-4.21%1221.1011.11%0.01
Fri 31 Oct, 20255.4069.32%1208.5512.5%0.01
Thu 30 Oct, 20256.6566.61%1103.6514.29%0.01
Wed 29 Oct, 202513.00120.91%899.1016.67%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-16.57%1407.20-7.69%0
Mon 10 Nov, 20250.65-63.53%1478.50-27.78%0
Fri 07 Nov, 20250.65-30.22%1560.00-10%0
Thu 06 Nov, 20251.0545.04%1451.200%0
Tue 04 Nov, 20251.65245.53%1451.20-28.57%0
Mon 03 Nov, 20253.10128.76%1283.700%0
Fri 31 Oct, 20254.7053.57%1248.450%0.01
Thu 30 Oct, 20255.6089.49%1146.95-9.68%0.01
Wed 29 Oct, 202510.7063.33%958.15416.67%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-24.71%1458.30100%0
Mon 10 Nov, 20250.65-60.21%1447.650%0
Fri 07 Nov, 20250.603.05%1447.650%0
Thu 06 Nov, 20251.00274.08%1447.650%0
Tue 04 Nov, 20251.60137.71%1447.65-55.56%0
Mon 03 Nov, 20252.9013.22%1320.9012.5%0.01
Fri 31 Oct, 20254.4566.81%1307.6014.29%0.01
Thu 30 Oct, 20255.1536%1201.7516.67%0.01
Wed 29 Oct, 20259.5522.81%995.5020%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.10-24.86%1515.00-16.67%0
Mon 10 Nov, 20250.55-34.55%1580.00-28%0
Fri 07 Nov, 20250.60-6.9%1497.450%0
Thu 06 Nov, 20251.0525.6%1497.450%0
Tue 04 Nov, 20251.45104.22%1497.454.17%0
Mon 03 Nov, 20252.80218.04%1368.4020%0
Fri 31 Oct, 20254.0536.2%1350.00-9.09%0
Thu 30 Oct, 20254.65259.67%1227.95-18.52%0.01
Wed 29 Oct, 20258.00103.89%1025.00350%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-58.13%1592.5560%0
Mon 10 Nov, 20250.50-15.68%1680.100%0
Fri 07 Nov, 20250.60-17.07%1680.100%0
Thu 06 Nov, 20251.00535.74%1680.10-16.67%0
Tue 04 Nov, 20251.45198.45%1546.90-50%0
Mon 03 Nov, 20252.6010%1416.759.09%0.03
Fri 31 Oct, 20254.0035.76%1401.2010%0.03
Thu 30 Oct, 20254.15-5.63%1281.8525%0.03
Wed 29 Oct, 20256.7532.78%1087.5514.29%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-5.32%1610.6011.76%0
Mon 10 Nov, 20250.65-31.33%1654.300%0
Fri 07 Nov, 20250.55-18.36%1587.850%0
Thu 06 Nov, 20251.0024.86%1587.850%0
Tue 04 Nov, 20251.35173.73%1587.85-29.17%0
Mon 03 Nov, 20252.45105.26%1485.904.35%0
Fri 31 Oct, 20253.658.28%1452.450%0.01
Thu 30 Oct, 20254.05-1.28%1321.05-4.17%0.01
Wed 29 Oct, 20256.05309.22%1142.95380%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.10-60.69%1679.3528.57%0.01
Mon 10 Nov, 20250.50-1.13%1638.200%0
Fri 07 Nov, 20250.5521.25%1638.200%0
Thu 06 Nov, 20251.00529.64%1638.200%0
Tue 04 Nov, 20251.4572.57%1638.20-26.32%0.02
Mon 03 Nov, 20252.15-29.86%1517.255.56%0.05
Fri 31 Oct, 20253.5558.41%1500.505.88%0.04
Thu 30 Oct, 20253.7535.78%1374.656.25%0.05
Wed 29 Oct, 20255.4577.1%1193.406.67%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.056.4%1712.6544.44%0
Mon 10 Nov, 20250.657.27%1688.250%0
Fri 07 Nov, 20250.60-12.23%1688.250%0
Thu 06 Nov, 20251.0013.78%1688.250%0
Tue 04 Nov, 20251.2542.86%1688.25-30.77%0
Mon 03 Nov, 20251.80350.01%1569.608.33%0
Fri 31 Oct, 20253.309.13%1550.809.09%0
Thu 30 Oct, 20253.30215.7%1424.4510%0
Wed 29 Oct, 20254.7551.25%1268.7025%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-0.47%1758.35100%0.01
Mon 10 Nov, 20250.55-25.85%1738.000%0
Fri 07 Nov, 20250.55-36.36%1738.000%0
Thu 06 Nov, 20251.00103.69%1738.000%0
Tue 04 Nov, 20251.4086.87%1738.00-50%0
Mon 03 Nov, 20251.85-1%1619.2514.29%0.01
Fri 31 Oct, 20253.3044.58%1593.0016.67%0.01
Thu 30 Oct, 20253.1082.02%1474.1020%0.01
Wed 29 Oct, 20254.30188.61%1289.7025%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-16.57%1813.80-3.7%0
Mon 10 Nov, 20250.50-15.06%1881.30-3.57%0
Fri 07 Nov, 20250.55-25.1%1993.00-15.15%0
Thu 06 Nov, 20250.9017.13%1927.3013.79%0
Tue 04 Nov, 20251.2534.24%1856.453.57%0
Mon 03 Nov, 20251.65230.51%1680.00100%0
Fri 31 Oct, 20253.1056.26%1655.2575%0
Thu 30 Oct, 20253.30145.02%1512.70166.67%0
Wed 29 Oct, 20253.8047.99%1339.350%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.0515.73%1859.0020%0
Mon 10 Nov, 20250.45-39.63%1905.200%0
Fri 07 Nov, 20250.55-39.74%1905.200%0
Thu 06 Nov, 20250.9041.65%1905.200%0
Tue 04 Nov, 20251.3554.01%1905.20-16.67%0
Mon 03 Nov, 20251.550.77%1718.5520%0
Fri 31 Oct, 20252.551847.5%1695.7525%0
Thu 30 Oct, 20252.95700%1573.6033.33%0.05
Wed 29 Oct, 20256.600%1388.6050%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-11.12%1908.20200%0
Mon 10 Nov, 20250.45-37.26%1930.000%0
Fri 07 Nov, 20250.55-34.15%1930.000%0
Thu 06 Nov, 20250.8557.12%1930.000%0
Tue 04 Nov, 20251.3548.13%1930.00-66.67%0
Mon 03 Nov, 20251.5519.64%1785.2520%0
Fri 31 Oct, 20252.50227.97%1753.2025%0
Thu 30 Oct, 20252.7556%1611.1533.33%0
Wed 29 Oct, 20253.3016.41%1438.3050%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-32.89%1990.8030%0.01
Mon 10 Nov, 20250.45-8.34%1943.900%0.01
Fri 07 Nov, 20250.55-9.74%1943.900%0.01
Thu 06 Nov, 20250.85237.06%1943.900%0.01
Tue 04 Nov, 20251.20-7.37%1999.8525%0.02
Mon 03 Nov, 20251.40-1.85%1793.500%0.01
Fri 31 Oct, 20252.15103.76%1793.5014.29%0.01
Thu 30 Oct, 20252.8072.43%1665.4016.67%0.02
Wed 29 Oct, 20253.3516.35%1484.2550%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-22.15%2174.900%0
Mon 10 Nov, 20250.4510.84%2050.850%0
Fri 07 Nov, 20250.55-41.78%2050.850%0
Thu 06 Nov, 20250.8029.42%2050.850%0
Tue 04 Nov, 20251.155.47%2050.85100%0
Mon 03 Nov, 20251.4011.49%1843.650%0
Fri 31 Oct, 20252.05241.94%1843.6550%0
Thu 30 Oct, 20252.6077.2%1714.95100%0
Wed 29 Oct, 20252.90224.14%1590.80-50%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.101.14%2091.7571.43%0
Mon 10 Nov, 20250.40-4.69%2264.650%0
Fri 07 Nov, 20250.5056.55%2264.650%0
Thu 06 Nov, 20250.85201.53%2040.700%0
Tue 04 Nov, 20251.2093.09%2099.3040%0.01
Mon 03 Nov, 20251.4018.75%1917.8525%0.02
Fri 31 Oct, 20251.95725.81%1890.9033.33%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.05-30.71%2229.950%0
Mon 10 Nov, 20250.404.73%2229.950%0
Fri 07 Nov, 20250.5510.65%2229.9516.67%0
Thu 06 Nov, 20250.85108.64%2250.0020%0
Tue 04 Nov, 20251.10197.61%2150.6566.67%0
Mon 03 Nov, 20251.4082.37%2002.000%0
Fri 31 Oct, 20251.75285.16%1960.0050%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 11 Nov, 20250.0519.76%458.30-15.59%0.02
Mon 10 Nov, 20251.4024.18%538.75-11.11%0.02
Fri 07 Nov, 20252.20-28.83%635.10-12.72%0.03
Thu 06 Nov, 20254.1059.8%598.60-1.74%0.03
Tue 04 Nov, 202513.80148.97%529.40-9.55%0.04
Mon 03 Nov, 202551.2027.27%375.6527.84%0.12
Fri 31 Oct, 202568.20127.24%373.35-8.95%0.12
Thu 30 Oct, 2025115.7017.42%291.50-25.3%0.3
Wed 29 Oct, 2025218.55117.15%197.10249.58%0.48
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.10-41.5%408.35-32.11%0.04
Mon 10 Nov, 20251.6080.47%484.90-13.28%0.03
Fri 07 Nov, 20252.50-14.31%591.10-13.17%0.07
Thu 06 Nov, 20255.0087.48%545.70-32.06%0.07
Tue 04 Nov, 202517.5585.29%481.107.94%0.18
Mon 03 Nov, 202562.407.46%334.950.11%0.31
Fri 31 Oct, 202580.2567.63%334.65-14.43%0.33
Thu 30 Oct, 2025133.9059.01%261.8025.38%0.65
Wed 29 Oct, 2025246.6575.84%177.25111.09%0.82
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.10-23.27%356.05-9.19%0.01
Mon 10 Nov, 20251.7023.48%435.15-19.21%0.01
Fri 07 Nov, 20252.95-40.92%534.45-37.27%0.02
Thu 06 Nov, 20256.20364.81%497.0041.96%0.02
Tue 04 Nov, 202522.30140.27%433.853.42%0.06
Mon 03 Nov, 202575.9537.52%299.30-8.23%0.14
Fri 31 Oct, 202595.6526.6%300.90-21.96%0.2
Thu 30 Oct, 2025154.7536.81%233.70-49.21%0.33
Wed 29 Oct, 2025277.30100.69%154.55212.47%0.89
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.10-19.86%307.75-43.87%0.05
Mon 10 Nov, 20252.10-10.87%384.10-35.58%0.07
Fri 07 Nov, 20253.9019.22%490.45-16.57%0.1
Thu 06 Nov, 20258.3063.45%456.15-10.61%0.14
Tue 04 Nov, 202528.90120.45%391.1543.11%0.25
Mon 03 Nov, 202591.2528.67%265.254.08%0.39
Fri 31 Oct, 2025112.2038.08%268.0014.8%0.48
Thu 30 Oct, 2025177.95117.56%206.7549.75%0.58
Wed 29 Oct, 2025308.359.72%138.4038.04%0.84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.10-39.57%258.20-27.85%0.01
Mon 10 Nov, 20252.6044.51%334.25-19.55%0.01
Fri 07 Nov, 20254.809.51%444.30-39.08%0.02
Thu 06 Nov, 202510.7594.41%408.55-21.63%0.04
Tue 04 Nov, 202536.65164.79%350.55-14.89%0.09
Mon 03 Nov, 2025109.6534.62%233.3046.75%0.29
Fri 31 Oct, 2025131.1047.99%235.50-23.86%0.26
Thu 30 Oct, 2025205.75246.81%180.058.91%0.51
Wed 29 Oct, 2025340.65-12.38%122.0089.87%1.62
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.10-29.26%209.55-70.69%0.02
Mon 10 Nov, 20253.4035.83%285.50-24.41%0.06
Fri 07 Nov, 20256.401.8%394.15-20.68%0.1
Thu 06 Nov, 202514.1063.38%362.80-13.74%0.13
Tue 04 Nov, 202546.80128.77%310.00-1.69%0.25
Mon 03 Nov, 2025129.9040.81%204.9516.94%0.58
Fri 31 Oct, 2025151.80107.07%208.3598.32%0.7
Thu 30 Oct, 2025232.50228.7%161.0034.22%0.73
Wed 29 Oct, 2025377.45-27.38%107.5015.03%1.78
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.15-38.43%158.85-21.55%0.04
Mon 10 Nov, 20255.2523.09%237.50-32.83%0.03
Fri 07 Nov, 20258.8525.45%345.10-50.27%0.05
Thu 06 Nov, 202519.0572.72%316.103.87%0.13
Tue 04 Nov, 202558.50244.05%271.35-11.5%0.22
Mon 03 Nov, 2025153.1048.8%177.6521.22%0.84
Fri 31 Oct, 2025177.95344.19%181.2017.6%1.04
Thu 30 Oct, 2025261.75230.51%139.253.83%3.91
Wed 29 Oct, 2025409.805.32%92.90746.09%12.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.15-32.7%108.25-27.04%0.08
Mon 10 Nov, 20259.2027.1%191.45-13.23%0.08
Fri 07 Nov, 202512.90-9.58%296.70-33.01%0.11
Thu 06 Nov, 202526.1594.6%273.10-22.72%0.15
Tue 04 Nov, 202573.90159.06%236.255.98%0.38
Mon 03 Nov, 2025178.3083.86%153.6065.26%0.93
Fri 31 Oct, 2025202.35313.05%158.1592.31%1.03
Thu 30 Oct, 2025294.2055.9%123.1528.06%2.22
Wed 29 Oct, 2025450.9513.5%82.1560.34%2.7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20250.3045.99%57.85185.76%0.14
Mon 10 Nov, 202515.6037.89%147.7523.42%0.07
Fri 07 Nov, 202518.60-11.44%255.35-39.62%0.08
Thu 06 Nov, 202535.45166.09%232.60-11.3%0.11
Tue 04 Nov, 202592.05253.39%205.002.58%0.34
Mon 03 Nov, 2025206.90194.73%132.70146.39%1.19
Fri 31 Oct, 2025231.50353.26%136.4052.73%1.42
Thu 30 Oct, 2025327.2055.2%106.0021.59%4.21
Wed 29 Oct, 2025492.3080.29%73.7028.43%5.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20252.5096.33%10.35368.95%0.42
Mon 10 Nov, 202526.7547.27%108.8585.75%0.17
Fri 07 Nov, 202526.90-1.5%212.70-50.9%0.14
Thu 06 Nov, 202548.60137.42%195.551.81%0.28
Tue 04 Nov, 2025112.35410.72%174.9074.41%0.65
Mon 03 Nov, 2025237.05123.83%113.0599.09%1.9
Fri 31 Oct, 2025261.80238.44%117.3530.36%2.14
Thu 30 Oct, 2025362.20127.88%90.3053.81%5.54
Wed 29 Oct, 2025531.4572.11%64.0089.59%8.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 202541.30-35.98%0.55527.36%3.67
Mon 10 Nov, 202544.5596.06%76.60270.97%0.37
Fri 07 Nov, 202538.50-2.22%174.20-34.75%0.2
Thu 06 Nov, 202564.50239.02%161.7037.37%0.3
Tue 04 Nov, 2025136.301850.13%149.008.32%0.73
Mon 03 Nov, 2025270.45123.35%96.50102.64%13.18
Fri 31 Oct, 2025294.65219.11%100.4012.04%14.52
Thu 30 Oct, 2025394.0534.19%79.658.32%41.36
Wed 29 Oct, 2025575.3582.81%56.65557.35%51.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 202591.25-68.04%0.2052.1%4.26
Mon 10 Nov, 202569.2011.63%52.10135.92%0.9
Fri 07 Nov, 202553.751.9%139.20-20.88%0.42
Thu 06 Nov, 202584.15246.64%132.3555.6%0.55
Tue 04 Nov, 2025162.55601.75%125.80196.78%1.22
Mon 03 Nov, 2025304.35108.78%80.9045.98%2.88
Fri 31 Oct, 2025328.8079.87%85.3051.31%4.11
Thu 30 Oct, 2025436.0572.19%68.0080.03%4.89
Wed 29 Oct, 2025615.2035.7%49.5528.72%4.68
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025141.15-45.98%0.1530.83%6.01
Mon 10 Nov, 2025101.05-27.32%34.15329.75%2.48
Fri 07 Nov, 202573.5515.99%108.80-40.55%0.42
Thu 06 Nov, 2025107.50782.01%105.30213.45%0.82
Tue 04 Nov, 2025191.151016.17%104.8068.02%2.3
Mon 03 Nov, 2025341.90296.09%67.8087.48%15.31
Fri 31 Oct, 2025366.1568.42%72.7022.31%32.34
Thu 30 Oct, 2025481.80130.3%59.158.53%44.53
Wed 29 Oct, 2025652.5573.68%44.555.34%94.48
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025191.104.98%0.15-19.73%2.45
Mon 10 Nov, 2025138.95-48.71%22.0585.96%3.21
Fri 07 Nov, 202596.9085.58%83.2513.6%0.89
Thu 06 Nov, 2025134.55268.21%83.55116.3%1.45
Tue 04 Nov, 2025223.6094.2%86.6066.56%2.46
Mon 03 Nov, 2025380.3549.49%56.6074.32%2.87
Fri 31 Oct, 2025402.6577.13%60.9063.56%2.46
Thu 30 Oct, 2025515.6063.15%50.805.5%2.67
Wed 29 Oct, 2025697.6510.46%38.9526.99%4.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025241.1041.01%0.10-29.83%4.06
Mon 10 Nov, 2025181.50-46.93%14.2559.48%8.15
Fri 07 Nov, 2025126.00288.26%62.90132.64%2.71
Thu 06 Nov, 2025165.75409.68%64.80187.01%4.53
Tue 04 Nov, 2025258.30242.54%71.3574.57%8.04
Mon 03 Nov, 2025423.45-11.92%47.25159.19%15.77
Fri 31 Oct, 2025443.55223.62%51.6036.83%5.36
Thu 30 Oct, 2025562.204.1%43.7027.17%12.68
Wed 29 Oct, 2025724.707.02%34.45119.03%10.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025291.50-19.85%0.10-38.57%4.31
Mon 10 Nov, 2025226.65-40.42%9.8516.61%5.62
Fri 07 Nov, 2025159.65426.73%46.5585.41%2.87
Thu 06 Nov, 2025200.20188.53%49.20148.13%8.16
Tue 04 Nov, 2025294.7577.55%58.45114.42%9.49
Mon 03 Nov, 2025463.4098.26%40.0064.47%7.86
Fri 31 Oct, 2025486.9530.45%43.70114.5%9.47
Thu 30 Oct, 2025603.957.46%37.4042.04%5.76
Wed 29 Oct, 2025796.150.92%30.10-9.19%4.36
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025341.75-39.61%0.10-34.61%12.31
Mon 10 Nov, 2025272.90-40.58%7.0014.08%11.37
Fri 07 Nov, 2025197.90597.86%33.65184.91%5.92
Thu 06 Nov, 2025238.30177.13%37.65197.45%14.51
Tue 04 Nov, 2025335.80637.14%47.65171.6%13.52
Mon 03 Nov, 2025505.60183.78%33.3079.16%36.69
Fri 31 Oct, 2025538.0027.59%36.9062.88%58.11
Thu 30 Oct, 2025645.003.57%32.4092.42%45.52
Wed 29 Oct, 2025830.500%27.1045.34%24.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025392.40-54.41%0.10-43.9%24.08
Mon 10 Nov, 2025322.15-46.04%5.150.37%19.57
Fri 07 Nov, 2025238.15343.98%24.05117.15%10.52
Thu 06 Nov, 2025278.1562.66%28.0055.55%21.51
Tue 04 Nov, 2025373.6094.07%38.60128.43%22.5
Mon 03 Nov, 2025551.10201.4%27.60133.01%19.11
Fri 31 Oct, 2025574.6025.17%30.8539.74%24.72
Thu 30 Oct, 2025687.3057.14%27.6518.15%22.14
Wed 29 Oct, 2025882.4536.84%23.4535.56%29.45
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025442.85-39.8%0.10-24.47%54.26
Mon 10 Nov, 2025371.90-29.15%4.00-6.03%43.24
Fri 07 Nov, 2025283.40625.38%16.9058.68%32.61
Thu 06 Nov, 2025322.90131.76%20.3522.09%149.06
Tue 04 Nov, 2025414.00385.71%30.80908.22%282.95
Mon 03 Nov, 2025596.1025%23.45113.85%136.31
Fri 31 Oct, 2025614.9527.27%26.3053.97%79.68
Thu 30 Oct, 2025749.904.76%24.6518.38%65.86
Wed 29 Oct, 2025916.4016.67%21.3553.77%58.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025492.70-57.05%0.1020.28%86.73
Mon 10 Nov, 2025419.25-60.55%3.30-27.61%30.97
Fri 07 Nov, 2025324.80371.98%12.4024.18%16.88
Thu 06 Nov, 2025366.70-6.7%15.3045.67%64.16
Tue 04 Nov, 2025461.0517.23%25.25331.63%41.09
Mon 03 Nov, 2025642.2580.55%19.6592.62%11.16
Fri 31 Oct, 2025662.95105.41%22.5033.84%10.46
Thu 30 Oct, 2025783.4515.13%20.9051.84%16.06
Wed 29 Oct, 2025980.858.36%18.9043.11%12.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025542.55-13.76%0.1017.53%99.98
Mon 10 Nov, 2025469.40-22.54%2.85-4.49%73.37
Fri 07 Nov, 2025372.25128.75%9.5589.23%59.5
Thu 06 Nov, 2025413.80137.04%12.05128.71%71.93
Tue 04 Nov, 2025506.85255.26%20.85240.58%74.55
Mon 03 Nov, 2025689.20280%16.95146.87%77.76
Fri 31 Oct, 2025708.2542.86%19.0068.35%119.7
Thu 30 Oct, 2025838.5016.67%18.9541.07%101.57
Wed 29 Oct, 20251011.250%17.0541.97%84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025592.40-10.95%0.10-22.95%92.56
Mon 10 Nov, 2025518.00-32.54%2.459.01%106.98
Fri 07 Nov, 2025417.9020.06%7.5064.69%66.2
Thu 06 Nov, 2025461.35-3.27%9.3597.1%48.26
Tue 04 Nov, 2025552.4516.13%17.3074.89%23.69
Mon 03 Nov, 2025737.00274.67%14.85120.47%15.73
Fri 31 Oct, 2025753.5552.03%16.8571.78%26.73
Thu 30 Oct, 2025882.3592.21%16.0066.87%23.66
Wed 29 Oct, 20251085.2040%15.40-8.1%27.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025640.40-56.56%0.101.72%229.53
Mon 10 Nov, 2025570.75-28.89%2.25-25.6%98.02
Fri 07 Nov, 2025471.3068.54%6.25112.24%93.68
Thu 06 Nov, 2025511.1092.09%7.3084.41%74.39
Tue 04 Nov, 2025602.55456%14.50301.45%77.49
Mon 03 Nov, 2025796.7031.58%12.95186.95%107.32
Fri 31 Oct, 2025807.8558.33%14.250.21%49.21
Thu 30 Oct, 2025923.4533.33%14.55172.01%77.75
Wed 29 Oct, 20251119.7012.5%14.2552.44%38.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025692.90-50.56%0.10-41.98%59.34
Mon 10 Nov, 2025615.95-15.34%2.2517.78%50.57
Fri 07 Nov, 2025517.15-4.47%5.3531.22%36.35
Thu 06 Nov, 2025556.35-0.8%6.1042.33%26.46
Tue 04 Nov, 2025647.6533.13%12.45117.87%18.44
Mon 03 Nov, 2025833.10101.9%11.60182.01%11.27
Fri 31 Oct, 2025855.855.99%12.7510.88%8.07
Thu 30 Oct, 2025985.30154.73%12.8052.65%7.71
Wed 29 Oct, 20251180.25197.04%12.7011.99%12.87
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025743.10-38.5%0.1013.35%217.15
Mon 10 Nov, 2025675.70-7.41%2.00-28.25%117.82
Fri 07 Nov, 2025562.30142.7%4.3527.59%152.05
Thu 06 Nov, 2025604.25196.67%4.85121.27%289.21
Tue 04 Nov, 2025695.25-6.25%10.20236.7%387.77
Mon 03 Nov, 2025870.000%10.15301.28%107.97
Fri 31 Oct, 2025906.353.23%10.8050.26%26.91
Thu 30 Oct, 20251030.750%11.4091%18.48
Wed 29 Oct, 20251217.20-3.13%11.70106.9%9.68
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025793.00-40.4%0.10-4.77%254.98
Mon 10 Nov, 2025722.30-25.63%1.8514.76%159.58
Fri 07 Nov, 2025625.35-14.85%3.8039.27%103.41
Thu 06 Nov, 2025653.1510.04%4.1538.7%63.23
Tue 04 Nov, 2025746.3026.37%8.6055.99%50.16
Mon 03 Nov, 2025921.25834.88%8.75180.69%40.64
Fri 31 Oct, 2025948.75-6.52%9.50105.51%135.35
Thu 30 Oct, 20251070.0043.75%10.40113.9%61.57
Wed 29 Oct, 20251292.4514.29%10.6533.47%41.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025843.15-16.33%0.05-24.1%87.35
Mon 10 Nov, 2025768.050%1.706.17%96.3
Fri 07 Nov, 2025668.4564.71%3.3046.86%90.7
Thu 06 Nov, 2025704.004.39%3.6584.98%101.72
Tue 04 Nov, 2025795.40256.25%7.45175.89%57.4
Mon 03 Nov, 2025980.2552.38%7.85251.93%74.13
Fri 31 Oct, 2025997.950%8.6540.71%32.1
Thu 30 Oct, 20251143.00133.33%9.453.01%22.81
Wed 29 Oct, 20251307.5512.5%9.8582.35%51.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025894.25-46.44%0.10-52.32%205.47
Mon 10 Nov, 2025818.85-12.28%1.6560.73%230.76
Fri 07 Nov, 2025710.606.21%3.009.12%125.94
Thu 06 Nov, 2025754.80-18.27%3.3079.44%122.59
Tue 04 Nov, 2025844.7526.55%6.7078.28%55.83
Mon 03 Nov, 20251020.95469.51%7.10152.95%39.63
Fri 31 Oct, 20251048.7510.81%7.7038.13%89.23
Thu 30 Oct, 20251155.0012.12%8.8579.62%71.58
Wed 29 Oct, 20251353.950%9.2038.19%44.68
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025942.30-15.15%0.10-11.15%358.56
Mon 10 Nov, 2025868.152.06%1.6062.09%342.39
Fri 07 Nov, 2025777.30125.58%2.85-21%215.6
Thu 06 Nov, 2025821.9510.26%3.05195.8%615.6
Tue 04 Nov, 2025894.1521.88%5.90352.43%229.46
Mon 03 Nov, 20251080.706.67%6.60208.58%61.81
Fri 31 Oct, 20251100.250%6.8525.93%21.37
Thu 30 Oct, 20251223.30200%8.0585.77%16.97
Wed 29 Oct, 20251389.0542.86%8.75132.2%27.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 2025992.25-5.35%0.10-15.34%144.43
Mon 10 Nov, 2025916.85-70.96%1.40-11.86%161.47
Fri 07 Nov, 2025821.701116.67%2.6516.82%53.21
Thu 06 Nov, 2025855.55-20.35%2.80137.91%554.12
Tue 04 Nov, 2025938.7543.04%5.30123.79%185.5
Mon 03 Nov, 20251121.4583.72%6.10347.11%118.57
Fri 31 Oct, 20251150.60207.14%6.1571.86%48.72
Thu 30 Oct, 20251282.0016.67%7.6052.38%87.07
Wed 29 Oct, 20251461.450%8.3040.85%66.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251043.30-18.42%0.05-10.26%283.42
Mon 10 Nov, 2025966.30171.43%1.352.55%257.66
Fri 07 Nov, 2025877.1586.67%2.4069.2%682
Thu 06 Nov, 2025903.500%2.45240.45%752.4
Tue 04 Nov, 2025982.00-11.76%4.75157.78%221
Mon 03 Nov, 20251185.006.25%5.65199.77%75.65
Fri 31 Oct, 20251205.206.67%5.9047.93%26.81
Thu 30 Oct, 20251327.257.14%6.85-22.04%19.33
Wed 29 Oct, 20251513.757.69%8.10167.63%26.57
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251093.40-35.11%0.05-42.12%334.38
Mon 10 Nov, 20251016.659.17%1.2516.47%374.84
Fri 07 Nov, 2025926.2079.1%2.3565.85%351.34
Thu 06 Nov, 2025946.253.08%2.3054.49%379.42
Tue 04 Nov, 20251036.3535.42%4.40172.25%253.15
Mon 03 Nov, 20251212.50269.23%5.45208.05%125.92
Fri 31 Oct, 20251235.0044.44%5.1051.86%150.92
Thu 30 Oct, 20251362.9012.5%6.4031.43%143.56
Wed 29 Oct, 20251550.2060%7.4549.39%122.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251142.85136.36%0.05-6.62%305.85
Mon 10 Nov, 20251075.70-8.33%1.251.33%774.18
Fri 07 Nov, 2025967.8571.43%2.2047.13%700.33
Thu 06 Nov, 20251000.80-22.22%2.15187.9%816
Tue 04 Nov, 20251151.65-10%4.05334.14%220.44
Mon 03 Nov, 20251299.050%5.10104.02%45.7
Fri 31 Oct, 20251299.0511.11%4.9088.24%22.4
Thu 30 Oct, 20251403.6512.5%6.20153.19%13.22
Wed 29 Oct, 20251600.5014.29%7.2095.83%5.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251193.25-39.82%0.10-7.79%162.93
Mon 10 Nov, 20251120.60-13.51%1.15-30.61%106.33
Fri 07 Nov, 20251006.750.22%2.1537.71%132.54
Thu 06 Nov, 20251053.5084.63%2.0540.39%96.46
Tue 04 Nov, 20251132.45172.63%3.95106.69%126.86
Mon 03 Nov, 20251323.75203.39%5.05250.03%167.33
Fri 31 Oct, 20251346.3020.41%4.5027.68%145.03
Thu 30 Oct, 20251480.2013.95%6.0047.23%136.78
Wed 29 Oct, 20251659.100%7.05127.94%105.86
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251238.7535.71%0.05-31.66%259.26
Mon 10 Nov, 20251168.15833.33%1.15-24.57%514.86
Fri 07 Nov, 20251110.300%2.05272.26%6370.67
Thu 06 Nov, 20251110.30-40%1.95275.29%1711.33
Tue 04 Nov, 20251248.00-37.5%3.50467.63%273.6
Mon 03 Nov, 20251398.650%4.7094.35%30.13
Fri 31 Oct, 20251398.6514.29%4.10148%15.5
Thu 30 Oct, 20251513.0016.67%5.454900%7.14
Wed 29 Oct, 20251696.0520%34.000%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251293.95-35.85%0.1026.03%774.32
Mon 10 Nov, 20251214.0010.42%1.05-54.69%394.13
Fri 07 Nov, 20251111.454.35%1.9079.6%960.5
Thu 06 Nov, 20251135.002.22%1.75143.62%558.04
Tue 04 Nov, 20251237.8566.67%3.20269.59%234.16
Mon 03 Nov, 20251440.00107.69%4.3535.44%105.59
Fri 31 Oct, 20251448.008.33%4.15226.36%161.92
Thu 30 Oct, 20251562.7520%5.2017.7%53.75
Wed 29 Oct, 20251749.3511.11%6.45119.2%54.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251333.80237.5%0.10-34.75%191.81
Mon 10 Nov, 20251148.650%1.0025.86%992.13
Fri 07 Nov, 20251148.65-33.33%1.85174.41%788.25
Thu 06 Nov, 20251217.00-25%1.7589.92%191.5
Tue 04 Nov, 20251274.40128.57%3.001215.22%75.63
Mon 03 Nov, 20251504.300%4.15155.56%13.14
Fri 31 Oct, 20251504.3016.67%4.10125%5.14
Thu 30 Oct, 20251630.8520%4.501500%2.67
Wed 29 Oct, 20251694.350%30.100%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251392.3520.59%0.05-28.1%323.34
Mon 10 Nov, 20251320.65-10.53%1.05-51.78%542.26
Fri 07 Nov, 20251251.20-11.63%1.80111.79%1006.16
Thu 06 Nov, 20251257.102.38%1.6575.27%419.84
Tue 04 Nov, 20251400.0027.27%2.90294.64%245.24
Mon 03 Nov, 20251520.00230%4.00118.23%79.09
Fri 31 Oct, 20251552.8511.11%3.8025.1%119.6
Thu 30 Oct, 20251663.2528.57%4.8027.13%106.22
Wed 29 Oct, 20251847.5016.67%5.95235.71%107.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251391.85-25%0.10-15.69%161.83
Mon 10 Nov, 20251289.000%1.05-75.61%143.96
Fri 07 Nov, 20251289.000%1.6561.64%590.25
Thu 06 Nov, 20251289.004.35%1.501134.37%365.17
Tue 04 Nov, 20251445.00228.57%3.00367.11%30.87
Mon 03 Nov, 20251602.500%3.80166.67%21.71
Fri 31 Oct, 20251602.5016.67%3.70137.5%8.14
Thu 30 Oct, 20251729.8020%4.60100%4
Wed 29 Oct, 20251942.6525%9.000%2.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251446.00-5.88%0.05-13.53%1335.75
Mon 10 Nov, 20251445.00-51.43%1.00-53.15%1453.94
Fri 07 Nov, 20251317.156.06%1.70131.83%1507.51
Thu 06 Nov, 20251360.00-5.71%1.5539.51%689.67
Tue 04 Nov, 20251500.0025%2.65579.47%466.11
Mon 03 Nov, 20251617.70211.11%3.80137.25%85.75
Fri 31 Oct, 20251651.6012.5%3.4567.27%112.44
Thu 30 Oct, 20251762.9014.29%4.0524.23%75.63
Wed 29 Oct, 20251941.2040%5.0018.2%69.57
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251532.85200%0.1053.02%140.78
Mon 10 Nov, 20251490.200%1.00-60.89%276
Fri 07 Nov, 20251347.25-10%1.55638.6%705.78
Thu 06 Nov, 20251425.600%1.50194.52%86
Tue 04 Nov, 20251560.0011.11%2.70178.1%29.2
Mon 03 Nov, 20251701.900%3.6517.98%11.67
Fri 31 Oct, 20251701.9012.5%2.5050.85%9.89
Thu 30 Oct, 20251829.5560%3.809.26%7.38
Wed 29 Oct, 20251892.550%4.70315.38%10.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251577.5566.67%0.05-5.8%389.25
Mon 10 Nov, 20251549.000%0.95-22.84%688.67
Fri 07 Nov, 20251428.20-14.29%1.55138.53%892.5
Thu 06 Nov, 20251455.0016.67%1.45212.46%320.71
Tue 04 Nov, 20251611.45-7.69%2.55249.64%119.75
Mon 03 Nov, 20251734.0085.71%3.4568.44%31.62
Fri 31 Oct, 20251753.5016.67%2.9589.15%34.86
Thu 30 Oct, 20251871.8520%3.7044.94%21.5
Wed 29 Oct, 20252070.3066.67%4.75286.96%17.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251635.60440%0.10-62.72%75.67
Mon 10 Nov, 20251589.55-37.5%0.8590.34%1096
Fri 07 Nov, 20251519.350%1.45117.94%359.88
Thu 06 Nov, 20251519.35-20%1.40567.17%165.13
Tue 04 Nov, 20251647.600%2.5586.79%19.8
Mon 03 Nov, 20251767.0025%3.353.92%10.6
Fri 31 Oct, 20251930.350%3.15200%12.75
Thu 30 Oct, 20251930.3560%3.4030.77%4.25
Wed 29 Oct, 20252141.1525%4.7073.33%5.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251692.85-68.25%0.10-35.9%298.14
Mon 10 Nov, 20251618.50-44.19%0.95-16.74%147.68
Fri 07 Nov, 20251500.25-10.41%1.5028.89%99
Thu 06 Nov, 20251544.705.43%1.4050.59%68.81
Tue 04 Nov, 20251633.0582.18%2.50257.22%48.18
Mon 03 Nov, 20251816.35238.93%3.15115.77%24.57
Fri 31 Oct, 20251840.90156.9%3.1054.18%38.6
Thu 30 Oct, 20251964.70866.67%3.3531.99%64.31
Wed 29 Oct, 20252152.0050%4.3037.65%471
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251669.55266.67%0.05-68.28%125
Mon 10 Nov, 20251681.70-25%0.859.28%1445
Fri 07 Nov, 20251617.700%1.30539.84%991.75
Thu 06 Nov, 20251617.70-42.86%1.3092.55%155
Tue 04 Nov, 20251749.25-12.5%2.35111.84%46
Mon 03 Nov, 20252029.700%2.95850%19
Fri 31 Oct, 20252029.700%2.45-2
Thu 30 Oct, 20252029.7060%74.85--
Wed 29 Oct, 20252092.100%74.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251786.85440%0.10-3.96%437.37
Mon 10 Nov, 20251736.85-16.67%0.9553.8%2459.2
Fri 07 Nov, 20251660.650%1.30145.25%1332.5
Thu 06 Nov, 20251660.65-14.29%1.20201.02%543.33
Tue 04 Nov, 20251799.60-12.5%2.40120.57%154.71
Mon 03 Nov, 20251910.0014.29%3.05201.23%61.38
Fri 31 Oct, 20252059.700%2.95158.73%23.29
Thu 30 Oct, 20252059.7016.67%3.35250%9
Wed 29 Oct, 20252252.9550%3.850%3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251771.70200%0.0523.33%111
Mon 10 Nov, 20251781.65-20%0.90-57.93%270
Fri 07 Nov, 20251717.250%1.30657.23%513.4
Thu 06 Nov, 20251717.25-37.5%1.2530.38%67.8
Tue 04 Nov, 20251849.10-11.11%2.30266.2%32.5
Mon 03 Nov, 20252129.150%2.9597.22%7.89
Fri 31 Oct, 20252129.150%2.70-12.2%4
Thu 30 Oct, 20252129.1550%3.1051.85%4.56
Wed 29 Oct, 20252339.2520%9.400%4.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251825.10300%0.10-3.24%710.69
Mon 10 Nov, 20251820.00-50%0.85-26.36%2938
Fri 07 Nov, 20251570.00-11.11%1.3044.72%1994.75
Thu 06 Nov, 20251764.80-18.18%1.2066.5%1225.22
Tue 04 Nov, 20251897.4022.22%2.301235.28%602.09
Mon 03 Nov, 20251985.000%2.80226.32%55.11
Fri 31 Oct, 20252166.250%2.807.04%16.89
Thu 30 Oct, 20252166.2528.57%3.1029.09%15.78
Wed 29 Oct, 20252383.7575%3.957.84%15.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251879.55-0.10-1.91%218.5
Mon 10 Nov, 20251620.00-0.706.16%-
Fri 07 Nov, 20251620.000%1.2095.19%-
Thu 06 Nov, 20251946.900%1.15624.72%645
Tue 04 Nov, 20251946.90-71.43%2.3517.11%89
Mon 03 Nov, 20252050.0016.67%2.95560.87%21.71
Fri 31 Oct, 20252237.150%3.0043.75%3.83
Thu 30 Oct, 20252237.15100%2.851500%2.67
Wed 29 Oct, 20252438.5550%3.80-0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20251958.20300%0.10-46.09%159.75
Mon 10 Nov, 20251931.15-25%0.80-1.96%1185.33
Fri 07 Nov, 20252006.000%1.2095.32%906.75
Thu 06 Nov, 20252006.000%1.15207.96%464.25
Tue 04 Nov, 20252006.00-20%2.2026.42%150.75
Mon 03 Nov, 20252148.550%2.75109.21%95.4
Fri 31 Oct, 20252148.5525%2.5513.43%45.6
Thu 30 Oct, 20252258.700%2.7537.67%50.25
Wed 29 Oct, 20252453.900%3.6013.18%36.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20252010.65500%0.10-1.76%69.75
Mon 10 Nov, 20252048.550%0.7515.6%426
Fri 07 Nov, 20252048.550%1.1561.98%368.5
Thu 06 Nov, 20252048.550%1.10292.24%227.5
Tue 04 Nov, 20252048.55-66.67%2.25300%58
Mon 03 Nov, 20252328.000%2.7052.63%4.83
Fri 31 Oct, 20252328.000%2.100%3.17
Thu 30 Oct, 20252328.00100%3.05-3.17
Wed 29 Oct, 20252537.9550%42.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20252047.200%0.05-34.91%757
Mon 10 Nov, 20252047.20-25%0.751.6%1163
Fri 07 Nov, 20252107.050%1.1572.74%858.5
Thu 06 Nov, 20252107.050%1.10114.46%497
Tue 04 Nov, 20252107.050%2.10104.19%231.75
Mon 03 Nov, 20252376.550%2.6015.82%113.5
Fri 31 Oct, 20252376.550%2.5538.52%98
Thu 30 Oct, 20252376.5533.33%2.80102.14%70.75
Wed 29 Oct, 20252582.90200%3.55241.46%46.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20252015.00-0.10-26.4%-
Mon 10 Nov, 20252015.00-0.7058.01%-
Fri 07 Nov, 20252015.00-1.1021.77%-
Thu 06 Nov, 20252015.000%1.05839.39%-
Tue 04 Nov, 20252148.10-60%2.1040.43%33
Mon 03 Nov, 20252427.500%2.556.82%9.4
Fri 31 Oct, 20252427.500%2.70100%8.8
Thu 30 Oct, 20252427.50150%2.950%4.4
Wed 29 Oct, 20252637.10100%2.95120%11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20252196.50-54.88%0.05-36.79%98.31
Mon 10 Nov, 20252120.60-28.7%0.55-45.28%70.17
Fri 07 Nov, 20252025.45-0.22%1.005.33%91.44
Thu 06 Nov, 20252070.750.44%1.0534.73%86.63
Tue 04 Nov, 20252127.805637.5%1.90376.87%64.58
Mon 03 Nov, 20252310.0033.33%2.35218.12%777
Fri 31 Oct, 20252347.6020%2.355.51%325.67
Thu 30 Oct, 20252475.9025%2.3552.3%370.4
Wed 29 Oct, 20252682.15100%3.1549.75%304
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20252197.500%0.10-8.11%255
Mon 10 Nov, 20252197.50-33.33%0.6019.35%277.5
Fri 07 Nov, 20252089.200%0.95285.89%155
Thu 06 Nov, 20252089.20-25%1.00111.4%40.17
Tue 04 Nov, 20252256.650%2.00293.1%14.25
Mon 03 Nov, 20252537.700%2.7552.63%3.63
Fri 31 Oct, 20252537.700%2.0026.67%2.38
Thu 30 Oct, 20252537.70166.67%2.45-1.88
Wed 29 Oct, 20252736.7050%28.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20252139.15-16.67%0.10-40.05%488
Mon 10 Nov, 20252210.00-14.29%0.55-31.04%678.33
Fri 07 Nov, 20252250.550%0.9524.96%843.14
Thu 06 Nov, 20252250.550%0.95456.3%674.71
Tue 04 Nov, 20252250.55-12.5%1.9015.83%121.29
Mon 03 Nov, 20252449.000%2.30108.83%91.63
Fri 31 Oct, 20252449.0033.33%2.25172.09%43.88
Thu 30 Oct, 20252575.4020%2.40-2.27%21.5
Wed 29 Oct, 20252785.45400%3.00725%26.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20252347.700%0.05-1.82%1603.67
Mon 10 Nov, 20252347.700%0.45-12.08%1633.33
Fri 07 Nov, 20252347.700%0.85515.8%1857.67
Thu 06 Nov, 20252347.700%0.95214.24%301.67
Tue 04 Nov, 20252347.70-62.5%1.90101.4%96
Mon 03 Nov, 20252636.900%2.3031.19%17.88
Fri 31 Oct, 20252636.900%2.500%13.63
Thu 30 Oct, 20252636.90166.67%2.605350%13.63
Wed 29 Oct, 20252836.2050%22.600%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 11 Nov, 20252391.654.35%0.05-26.77%2632.63
Mon 10 Nov, 20252345.00-17.86%0.45-4.52%3751.39
Fri 07 Nov, 20252214.350%0.9089.6%3227.54
Thu 06 Nov, 20252326.600%0.9090.32%1702.29
Tue 04 Nov, 20252326.6086.67%1.75115.21%894.43
Mon 03 Nov, 20252460.0036.36%2.20271.31%775.8
Fri 31 Oct, 20252530.0010%1.80236.99%284.91
Thu 30 Oct, 20252686.9566.67%2.3580.23%93
Wed 29 Oct, 20252883.70200%2.80545%86

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