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: 12 May, 2026. View: 13 Apr, 2026 21 Apr, 2026 28 Apr, 2026 05 May, 2026 12 May, 2026 19 May, 2026 26 May, 2026 02 Jun, 2026 09 Jun, 2026 16 Jun, 2026 23 Jun, 2026 30 Jun, 2026 28 Jul, 2026

NIFTY SPOT Price: 23719.30 as on 22 May, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23906.63
Target up: 23859.8
Target up: 23812.97
Target up: 23741.98
Target down: 23695.15
Target down: 23648.32
Target down: 23577.33

Date Close Open High Low Volume
22 Fri May 202623719.3023671.2023835.6523671.002147.48 M
21 Thu May 202623654.7023830.0523859.9023596.602147.48 M
20 Wed May 202623659.0023457.2523690.9023397.302147.48 M
19 Tue May 202623618.0023675.3023782.3023587.202147.48 M
18 Mon May 202623649.9523482.2023695.6523317.102147.48 M
15 Fri May 202623643.5023731.4023839.3023610.302147.48 M
14 Thu May 202623689.6023530.2523777.2023426.552147.48 M
13 Wed May 202623412.6023362.4523582.9523262.552147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 23400 23500 23600 These will serve as resistance

Maximum PUT writing has been for strikes: 23350 23400 23000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 22650 22600 22450 22200

Put to Call Ratio (PCR) has decreased for strikes: 23550 23450 23400 23500

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 12 May, 20260.251000.1%367.70-65.89%0.16
Mon 11 May, 2026164.20979.61%55.0556.02%5.01
Fri 08 May, 2026490.60-17.48%19.8516.41%34.63
Thu 07 May, 2026633.75-5.5%16.5544.63%24.55
Wed 06 May, 2026692.703.81%25.65139.31%16.04
Tue 05 May, 2026420.10193.48%88.80189.69%6.96
Mon 04 May, 2026528.7070.37%105.00108.45%7.05
Thu 30 Apr, 2026489.30256.6%174.2053.38%5.76
Wed 29 Apr, 2026575.905200%133.5583.94%13.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.30148.24%418.90-88.6%0.1
Mon 11 May, 2026132.05599.71%73.7043.84%2.15
Fri 08 May, 2026445.051.14%25.20-5.26%10.46
Thu 07 May, 2026585.05-0.38%20.2556.58%11.17
Wed 06 May, 2026646.55-10.88%30.1572.37%7.11
Tue 05 May, 2026379.5056.04%103.5549.24%3.67
Mon 04 May, 2026491.8063.24%117.75213.61%3.84
Thu 30 Apr, 2026458.85121.88%190.2556.48%2
Wed 29 Apr, 2026558.7528.77%144.8051.02%2.84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.2528.74%468.50-86.26%0.12
Mon 11 May, 2026103.754722.65%94.05104.48%1.11
Fri 08 May, 2026402.303.34%31.855.86%26.22
Thu 07 May, 2026533.55-24.23%24.5524.66%25.6
Wed 06 May, 2026604.25-1.33%35.30128.34%15.56
Tue 05 May, 2026344.15109.84%116.45213.1%6.72
Mon 04 May, 2026456.10-27.47%130.8079.2%4.51
Thu 30 Apr, 2026425.70925.61%209.0533.39%1.82
Wed 29 Apr, 2026515.2518.84%160.10141.09%14.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.30-16.45%517.95-68%0.21
Mon 11 May, 202679.651964.21%118.7523.13%0.56
Fri 08 May, 2026359.25-5.39%40.057.14%9.39
Thu 07 May, 2026493.55-9.55%30.5034.87%8.29
Wed 06 May, 2026560.05-21.76%41.5551.19%5.56
Tue 05 May, 2026312.00195.26%135.30232.45%2.88
Mon 04 May, 2026419.80-8.22%146.9567.23%2.56
Thu 30 Apr, 2026394.25170.8%226.40121.59%1.4
Wed 29 Apr, 2026486.509.73%174.500.67%1.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.30-14.61%567.95-44.31%0.26
Mon 11 May, 202660.202490.26%147.60-30.24%0.39
Fri 08 May, 2026319.7529.37%49.90-8.45%14.58
Thu 07 May, 2026447.40-17.98%37.3028.05%20.61
Wed 06 May, 2026519.75-40.89%48.35278.77%13.2
Tue 05 May, 2026280.65714.7%153.30240.93%2.06
Mon 04 May, 2026389.25-31.75%163.20157.57%4.92
Thu 30 Apr, 2026365.40367.53%247.7067.33%1.3
Wed 29 Apr, 2026453.65-31.93%189.60-6.85%3.64
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-29.78%618.75-72.94%0.1
Mon 11 May, 202644.35478.47%183.35-55.6%0.26
Fri 08 May, 2026282.405.91%62.15-0.82%3.4
Thu 07 May, 2026407.45-21.14%45.7010.17%3.63
Wed 06 May, 2026475.70-30.81%57.1551.37%2.6
Tue 05 May, 2026248.10217.59%175.45138.23%1.19
Mon 04 May, 2026355.4521.92%181.5040.24%1.59
Thu 30 Apr, 2026334.55220.07%268.0039.38%1.38
Wed 29 Apr, 2026416.90-33.2%206.9592.39%3.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-29.27%669.20-47.24%0.13
Mon 11 May, 202632.65941.2%220.25-60.56%0.17
Fri 08 May, 2026247.3531.23%76.50-1.77%4.59
Thu 07 May, 2026370.35-14%56.955.31%6.13
Wed 06 May, 2026435.45-60.29%66.8588.1%5.01
Tue 05 May, 2026223.50861.29%194.50348.87%1.06
Mon 04 May, 2026327.152.73%201.70160%2.26
Thu 30 Apr, 2026310.65150%291.9524.86%0.89
Wed 29 Apr, 2026383.05-48.18%225.95-11.57%1.79
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-15%720.20-63.37%0.09
Mon 11 May, 202624.00293.13%260.20-65.81%0.21
Fri 08 May, 2026213.505.02%93.60-1.63%2.4
Thu 07 May, 2026330.35-22.49%68.35-1.78%2.56
Wed 06 May, 2026397.35-8.57%78.15134.38%2.02
Tue 05 May, 2026197.00125.79%217.2587.82%0.79
Mon 04 May, 2026297.6067%222.85151.37%0.95
Thu 30 Apr, 2026285.3094.04%313.6048.17%0.63
Wed 29 Apr, 2026354.25-21.24%245.108.6%0.83
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.25-35.07%769.25-43.15%0.12
Mon 11 May, 202617.70135.27%306.25-75.33%0.14
Fri 08 May, 2026183.55290.17%113.5556.72%1.33
Thu 07 May, 2026293.05-40%83.45-8.18%3.31
Wed 06 May, 2026360.5028.44%90.85475.52%2.16
Tue 05 May, 2026173.8598.15%241.609.07%0.48
Mon 04 May, 2026271.15324.03%245.20279.14%0.88
Thu 30 Apr, 2026260.4525.26%335.75-19.39%0.98
Wed 29 Apr, 2026328.1020.25%268.2592.42%1.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-36.95%809.05-58.91%0.12
Mon 11 May, 202613.5547.7%353.10-70%0.18
Fri 08 May, 2026155.50180.53%135.8027.99%0.9
Thu 07 May, 2026260.75-25.04%99.4011.38%1.98
Wed 06 May, 2026325.9011.18%105.15213.38%1.33
Tue 05 May, 2026151.0538.57%272.852.54%0.47
Mon 04 May, 2026245.3073.93%269.35156.89%0.64
Thu 30 Apr, 2026236.6530.68%367.45-25.18%0.43
Wed 29 Apr, 2026299.8510.84%294.1564.58%0.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-42.28%867.35-58.69%0.15
Mon 11 May, 202610.5042.16%399.15-50.93%0.22
Fri 08 May, 2026131.60292.07%160.7037.86%0.62
Thu 07 May, 2026229.856.21%119.254.41%1.78
Wed 06 May, 2026293.1528.28%121.60977.91%1.81
Tue 05 May, 2026130.1040.94%300.30-23.5%0.22
Mon 04 May, 2026222.80237.28%295.20213.76%0.4
Thu 30 Apr, 2026215.758.52%398.60-44.26%0.43
Wed 29 Apr, 2026274.95215.47%315.95225.92%0.83
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-39.5%921.65-68.34%0.1
Mon 11 May, 20268.4538.25%447.75-47.6%0.2
Fri 08 May, 2026109.6029.83%189.00-33.74%0.52
Thu 07 May, 2026201.4043.27%140.8551.13%1.02
Wed 06 May, 2026260.8512.45%140.10280.59%0.97
Tue 05 May, 2026111.6584.52%333.65-28.39%0.29
Mon 04 May, 2026198.30246.71%320.50441.18%0.74
Thu 30 Apr, 2026193.0020.51%423.20-39.16%0.47
Wed 29 Apr, 2026250.0070.09%338.0092.05%0.94
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-33.91%970.50-33.57%0.11
Mon 11 May, 20267.0572.43%498.35-35.73%0.11
Fri 08 May, 202690.55-8.48%219.70-67.25%0.3
Thu 07 May, 2026176.00102.89%165.05109.67%0.83
Wed 06 May, 2026231.40188.75%160.30680.92%0.8
Tue 05 May, 202697.10100.73%365.25-12.88%0.3
Mon 04 May, 2026178.55125.52%349.80599.15%0.69
Thu 30 Apr, 2026174.9016.01%455.15-48.76%0.22
Wed 29 Apr, 2026227.05274.79%370.80307.74%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-23.94%1018.60-52.15%0.04
Mon 11 May, 20266.0025.86%546.50-59.76%0.07
Fri 08 May, 202674.1020.72%253.95-53.31%0.22
Thu 07 May, 2026152.0578.05%190.6581.21%0.56
Wed 06 May, 2026203.4043.69%181.70323.52%0.55
Tue 05 May, 202681.45128.51%402.5563.78%0.19
Mon 04 May, 2026157.50107.75%377.9558.64%0.26
Thu 30 Apr, 2026156.2048.71%490.20-19.29%0.34
Wed 29 Apr, 2026205.5567.29%396.30231.17%0.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-29.45%1070.55-5.23%0.08
Mon 11 May, 20265.2556.29%599.85-32.11%0.06
Fri 08 May, 202660.3022.33%290.30-45.63%0.14
Thu 07 May, 2026130.80115.95%218.7043.02%0.31
Wed 06 May, 2026178.05118.32%205.751394.47%0.46
Tue 05 May, 202668.50160.6%440.2535.45%0.07
Mon 04 May, 2026140.2581.76%411.05139.31%0.13
Thu 30 Apr, 2026140.5567.31%516.00-43.36%0.1
Wed 29 Apr, 2026185.4591.29%425.55141.51%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-16.09%1121.55-42.19%0.03
Mon 11 May, 20264.7033.59%642.55-49.78%0.05
Fri 08 May, 202648.7518.89%326.95-28.86%0.13
Thu 07 May, 2026111.3531.26%247.70-8.19%0.21
Wed 06 May, 2026154.2026.84%232.15189.98%0.31
Tue 05 May, 202657.7593.78%481.1067.58%0.13
Mon 04 May, 2026124.0085.65%443.0580.93%0.16
Thu 30 Apr, 2026124.7578.57%563.35-0.73%0.16
Wed 29 Apr, 2026167.5532.07%452.3023.67%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-51.52%1174.00-8.21%0.1
Mon 11 May, 20264.1058.46%696.20-6.92%0.05
Fri 08 May, 202639.1541.54%368.85-17.04%0.09
Thu 07 May, 202694.1581.01%280.2550.67%0.16
Wed 06 May, 2026132.6529.37%260.45642.52%0.19
Tue 05 May, 202647.95167.69%526.8594.86%0.03
Mon 04 May, 2026109.2593.11%479.75130.26%0.05
Thu 30 Apr, 2026111.60185.59%588.80-5%0.04
Wed 29 Apr, 2026147.8082.55%482.95-1.23%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-23.67%1226.75-25.78%0.03
Mon 11 May, 20263.6047.34%738.90-31.49%0.03
Fri 08 May, 202631.4523.21%411.75-22.94%0.06
Thu 07 May, 202678.8545.26%316.2523.52%0.09
Wed 06 May, 2026113.3534.99%291.65134.65%0.1
Tue 05 May, 202639.6539.87%559.20134.89%0.06
Mon 04 May, 202694.5022.13%515.7568.61%0.04
Thu 30 Apr, 202697.70116.19%616.8022.86%0.03
Wed 29 Apr, 2026132.70268.12%524.4517.34%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.1549.25%1273.50-7.42%0.02
Mon 11 May, 20263.0530.78%785.60-15.35%0.03
Fri 08 May, 202625.2038.29%453.40-9.57%0.04
Thu 07 May, 202666.1550.29%353.0012.64%0.07
Wed 06 May, 202696.0025.34%322.701134%0.09
Tue 05 May, 202633.75133.46%619.9012.36%0.01
Mon 04 May, 202683.25259.68%550.4585.42%0.02
Thu 30 Apr, 202688.40111.49%663.202.13%0.04
Wed 29 Apr, 2026118.9585.03%553.65-32.86%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.158.84%1325.60-27.95%0.02
Mon 11 May, 20262.8556.73%843.55-27.42%0.03
Fri 08 May, 202620.1015.28%499.50-29.8%0.05
Thu 07 May, 202654.8031.6%385.80136.67%0.09
Wed 06 May, 202680.9567.85%358.65167.17%0.05
Tue 05 May, 202627.1080.28%646.8548.65%0.03
Mon 04 May, 202671.55130.77%594.95102.9%0.04
Thu 30 Apr, 202676.0052.2%706.60-37.37%0.04
Wed 29 Apr, 2026107.4052.11%575.1578.06%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-60.84%1375.70-9.51%0.04
Mon 11 May, 20262.6595.05%892.30-13.37%0.02
Fri 08 May, 202616.3547.73%544.00-0.88%0.04
Thu 07 May, 202645.2069.65%430.2539.41%0.05
Wed 06 May, 202667.9023.29%394.45528.46%0.07
Tue 05 May, 202622.50193.18%681.9031.31%0.01
Mon 04 May, 202662.20134.2%627.65230%0.03
Thu 30 Apr, 202668.4544.48%841.40-23.08%0.02
Wed 29 Apr, 202693.5040.64%622.903800%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-57.5%1433.00-17.71%0.04
Mon 11 May, 20262.3033.23%945.65-31.47%0.02
Fri 08 May, 202613.05-2.3%593.35-9.92%0.04
Thu 07 May, 202637.0028.78%469.25-19.99%0.04
Wed 06 May, 202656.8568.62%431.20144.24%0.07
Tue 05 May, 202618.1088.23%733.2028.28%0.05
Mon 04 May, 202653.10108.09%670.80343.92%0.07
Thu 30 Apr, 202659.60139.86%773.70-14.47%0.03
Wed 29 Apr, 202683.1061.8%668.1528.76%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-20.63%1482.25-5.33%0.02
Mon 11 May, 20262.10-26.79%983.35-13.97%0.01
Fri 08 May, 202610.6081.35%644.00-12.93%0.01
Thu 07 May, 202630.1523.73%516.8083.92%0.03
Wed 06 May, 202646.75136.53%476.401000%0.02
Tue 05 May, 202614.90135.86%772.6513.04%0
Mon 04 May, 202646.35337.87%709.0076.92%0.01
Thu 30 Apr, 202652.55-34.64%830.45225%0.02
Wed 29 Apr, 202673.10148.06%690.60300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-52.36%1523.20-8.55%0.02
Mon 11 May, 20261.95-5.9%1045.90-25.99%0.01
Fri 08 May, 20268.7037.29%688.65-15.07%0.01
Thu 07 May, 202624.7018.33%558.0061.05%0.02
Wed 06 May, 202638.6049.19%518.6029.4%0.01
Tue 05 May, 202611.95104.34%838.2017.65%0.01
Mon 04 May, 202639.0551.11%759.7572.76%0.03
Thu 30 Apr, 202646.1021.22%852.0052.8%0.02
Wed 29 Apr, 202663.80248.92%759.5542.48%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.154.45%1463.45-1.27%0.01
Mon 11 May, 20261.85-41.58%1090.05-11.8%0.01
Fri 08 May, 20267.3565.87%742.603.49%0.01
Thu 07 May, 202620.3540.41%615.90177.42%0.01
Wed 06 May, 202632.0562.69%558.95376.92%0
Tue 05 May, 202610.05185.13%863.5585.71%0
Mon 04 May, 202633.75145.56%882.900%0
Thu 30 Apr, 202639.7094.04%882.900%0.01
Wed 29 Apr, 202655.604.5%677.00600%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-54.63%1629.95-43.37%0.03
Mon 11 May, 20261.7569.34%1144.10-36.47%0.02
Fri 08 May, 20266.257.47%783.30-5.85%0.06
Thu 07 May, 202616.455.83%652.250.02%0.07
Wed 06 May, 202626.6560.24%603.701.94%0.07
Tue 05 May, 20268.2064.78%928.00124.66%0.11
Mon 04 May, 202628.45110.8%841.1039.75%0.08
Thu 30 Apr, 202634.3558.23%973.1520.19%0.13
Wed 29 Apr, 202649.6030.09%831.3022.95%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.1010.12%1690.000%0
Mon 11 May, 20261.55-37.85%1199.05-2.56%0
Fri 08 May, 20265.25-22.21%835.00-23.53%0
Thu 07 May, 202613.40163.53%688.8041.67%0
Wed 06 May, 202621.60114.57%645.2056.52%0
Tue 05 May, 20266.80135.57%954.10187.5%0
Mon 04 May, 202624.20149.75%875.00700%0
Thu 30 Apr, 202630.5528.92%635.550%0
Wed 29 Apr, 202642.4029.45%635.550%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.25-52.87%1721.55-36.52%0.01
Mon 11 May, 20261.35-0.65%1238.25-2.73%0.01
Fri 08 May, 20264.45-10.49%876.75-4.85%0.01
Thu 07 May, 202610.8091.71%737.102.12%0.01
Wed 06 May, 202617.70140.57%690.8528.7%0.01
Tue 05 May, 20265.7519.29%1009.85760.78%0.03
Mon 04 May, 202620.00180.24%944.00104%0
Thu 30 Apr, 202626.20-0.08%1059.200%0
Wed 29 Apr, 202637.6096.4%929.0092.31%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-30.13%1500.10-10.71%0
Mon 11 May, 20261.35-38.11%1240.05-41.67%0
Fri 08 May, 20263.9026.28%945.75200%0
Thu 07 May, 20269.05117.84%775.95166.67%0
Wed 06 May, 202614.3573.53%758.9050%0
Tue 05 May, 20264.8543.08%1046.55300%0
Mon 04 May, 202617.35204.98%843.000%0
Thu 30 Apr, 202622.60-1.5%695.050%0
Wed 29 Apr, 202632.406.18%695.050%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-55.61%1842.75-50.3%0.01
Mon 11 May, 20261.25-27.4%1339.55-21.78%0.01
Fri 08 May, 20263.3536.9%985.80-3.78%0.01
Thu 07 May, 20267.4058.03%838.900.27%0.02
Wed 06 May, 202611.7569.53%792.106.74%0.02
Tue 05 May, 20264.1088.84%1106.65693.13%0.04
Mon 04 May, 202614.60125.85%1035.80244.74%0.01
Thu 30 Apr, 202619.6542.73%990.150%0.01
Wed 29 Apr, 202628.1075.08%990.15-17.39%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.1019.08%1339.700%0
Mon 11 May, 20261.25-38.54%1339.70-31.03%0
Fri 08 May, 20262.9034.17%1096.953.57%0
Thu 07 May, 20266.1028.99%782.4533.33%0
Wed 06 May, 20269.60116.75%839.1090.91%0
Tue 05 May, 20263.5525.55%1146.2022.22%0
Mon 04 May, 202612.40176.63%1115.00-0
Thu 30 Apr, 202617.157.53%2003.95--
Wed 29 Apr, 202624.35102.52%2003.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-65.86%1930.65-13.51%0
Mon 11 May, 20261.10-31.22%1437.35-19.57%0
Fri 08 May, 20262.706.87%1077.658.24%0
Thu 07 May, 20265.1575.14%937.9039.34%0
Wed 06 May, 20267.85-22.65%886.8015.09%0
Tue 05 May, 20263.15182.58%1211.7065.63%0
Mon 04 May, 202610.45164.8%1144.70540%0
Thu 30 Apr, 202614.5548.23%1470.00-16.67%0
Wed 29 Apr, 202620.8557.88%1053.70500%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.104.39%1465.000%0
Mon 11 May, 20261.10-35.32%1465.000%0
Fri 08 May, 20262.40-15.94%1122.50-25%0
Thu 07 May, 20264.30105.04%952.0033.33%0
Wed 06 May, 20266.45204.87%1268.650%0
Tue 05 May, 20262.704.61%1263.45200%0
Mon 04 May, 20269.00190.64%1225.60-0
Thu 30 Apr, 202613.0050.85%2098.25--
Wed 29 Apr, 202618.1022.7%2098.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-70.71%2038.45-29.69%0
Mon 11 May, 20261.00-28.14%1525.25-37.25%0
Fri 08 May, 20262.1010.46%1190.15-8.93%0
Thu 07 May, 20263.80106.25%1023.40-51.93%0
Wed 06 May, 20265.2557.56%972.0099.15%0.01
Tue 05 May, 20262.3090.51%1311.4053.95%0.01
Mon 04 May, 20267.50143.51%1220.0016.92%0.01
Thu 30 Apr, 202611.0030.26%1500.001.56%0.01
Wed 29 Apr, 202615.60106.88%1191.5528%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-62.34%1991.90-66.67%0
Mon 11 May, 20260.90-26.75%1100.000%0
Fri 08 May, 20261.7564.19%1100.000%0
Thu 07 May, 20263.0025.9%1100.000%0
Wed 06 May, 20264.30298.98%1375.000%0
Tue 05 May, 20262.1013.31%1375.00200%0
Mon 04 May, 20266.50336.07%1610.000%0
Thu 30 Apr, 20269.8019.22%1610.00-0
Wed 29 Apr, 202613.9071.03%2193.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-66.99%2126.85-78.26%0.01
Mon 11 May, 20260.95-29.31%1641.10-27.15%0.02
Fri 08 May, 20261.6558.78%1281.90-3.03%0.02
Thu 07 May, 20262.5521.37%1126.4521.89%0.03
Wed 06 May, 20263.6581.33%1078.1012.11%0.03
Tue 05 May, 20261.7566.76%1417.35124.34%0.05
Mon 04 May, 20265.60130.96%1318.95131.08%0.04
Thu 30 Apr, 20268.3556.2%1460.1019.85%0.04
Wed 29 Apr, 202611.7530.44%1277.40568.85%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-72.09%1661.000%0
Mon 11 May, 20260.80-45.39%1661.00-20%0
Fri 08 May, 20261.3511.54%1156.750%0
Thu 07 May, 20262.004.97%1156.750%0
Wed 06 May, 20262.80116.42%1156.7525%0
Tue 05 May, 20261.60342.3%1410.500%0
Mon 04 May, 20264.80235.97%1410.50-0
Thu 30 Apr, 20267.50-8.48%2289.00--
Wed 29 Apr, 202610.0557.56%2289.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-77.78%2230.00-3.17%0.01
Mon 11 May, 20260.75-61.62%1743.35-10%0
Fri 08 May, 20261.2036.92%1384.00-11.39%0
Thu 07 May, 20261.7051.02%1205.00-8.14%0
Wed 06 May, 20262.4068.32%1183.6568.63%0
Tue 05 May, 20261.30-11.43%1665.0041.67%0
Mon 04 May, 20264.25772.53%1413.8038.46%0
Thu 30 Apr, 20266.452.8%1521.552500%0.01
Wed 29 Apr, 20268.8033.52%1200.00-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-69.52%2294.00-11.43%0.01
Mon 11 May, 20260.70-40.64%1688.00-5.41%0
Fri 08 May, 20261.108.26%1150.550%0
Thu 07 May, 20261.456.38%1150.55-7.5%0
Wed 06 May, 20262.10126.63%1212.4553.85%0
Tue 05 May, 20261.20271.78%1561.4562.5%0
Mon 04 May, 20263.5577.43%1400.00-0.01
Thu 30 Apr, 20265.7517.13%2385.25--
Wed 29 Apr, 20267.5596.8%2385.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-63.92%2160.00-9.09%0
Mon 11 May, 20260.70-58.67%1834.1083.33%0
Fri 08 May, 20261.1014.38%1450.000%0
Thu 07 May, 20261.3530.53%1220.9550%0
Wed 06 May, 20261.90101.86%1229.5033.33%0
Tue 05 May, 20261.1539.9%1760.000%0
Mon 04 May, 20263.0588.4%1760.000%0
Thu 30 Apr, 20264.90226.5%1760.00200%0
Wed 29 Apr, 20266.7086.92%1750.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-62.34%1865.000%0
Mon 11 May, 20260.65-42.07%1865.000%0
Fri 08 May, 20260.9523.06%1400.900%0
Thu 07 May, 20261.1510.44%1400.9033.33%0
Wed 06 May, 20261.6542.41%1700.000%0
Tue 05 May, 20261.0546.63%1700.000%0
Mon 04 May, 20262.65540.33%1751.400%0
Thu 30 Apr, 20264.45-11.38%1751.40200%0.01
Wed 29 Apr, 20265.9098.1%1511.550%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-55.49%2310.00-27.27%0
Mon 11 May, 20260.60-51.33%1950.000%0
Fri 08 May, 20260.9017.82%1560.000%0
Thu 07 May, 20261.0536.47%1715.000%0
Wed 06 May, 20261.452.98%1715.000%0
Tue 05 May, 20261.0537.97%1715.001000%0
Mon 04 May, 20262.3583.82%1840.000%0
Thu 30 Apr, 20263.90261.35%1840.00-0
Wed 29 Apr, 20265.10106.68%2530.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-30.76%2290.900%0.01
Mon 11 May, 20260.70-41.89%1580.000%0.01
Fri 08 May, 20260.85-1.67%1580.000%0
Thu 07 May, 20261.0012.5%1497.05400%0
Wed 06 May, 20261.356.1%1465.950%0
Tue 05 May, 20261.001.48%1880.00-0
Mon 04 May, 20262.05832.59%2579.20--
Thu 30 Apr, 20263.3076.64%2579.20--
Wed 29 Apr, 20264.10153.33%2579.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.05-48.18%1950.000%0
Mon 11 May, 20260.55-0.45%1950.00-14.29%0
Fri 08 May, 20260.8059.73%1521.450%0
Thu 07 May, 20260.90-12.42%1521.4510.53%0
Wed 06 May, 20261.2516.56%1510.10-17.39%0
Tue 05 May, 20260.95-4.91%1800.00-0
Mon 04 May, 20261.80185.58%2627.90--
Thu 30 Apr, 20262.70232.13%2627.90--
Wed 29 Apr, 20263.6093.51%2627.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-48.47%2676.70--
Mon 11 May, 20260.65-18.04%2676.70--
Fri 08 May, 20260.75-37.86%2676.70--
Thu 07 May, 20260.851.36%2676.70--
Wed 06 May, 20261.05-0.08%2676.70--
Tue 05 May, 20260.90-0.73%2676.70--
Mon 04 May, 20261.75178.44%2676.70--
Thu 30 Apr, 20262.30799.37%2676.70--
Wed 29 Apr, 20263.25197.52%2676.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-65.94%2633.70-71.03%0.01
Mon 11 May, 20260.65-39.63%2147.30-38.52%0.02
Fri 08 May, 20260.75-3.06%1781.75-7.2%0.02
Thu 07 May, 20260.857.27%1640.05-3.58%0.02
Wed 06 May, 20261.0517.08%1577.105.43%0.02
Tue 05 May, 20261.0012.68%1922.20104.92%0.02
Mon 04 May, 20261.85331.69%1810.951023.68%0.01
Thu 30 Apr, 20262.1010.64%1910.40130.3%0
Wed 29 Apr, 20262.70112.29%1783.8010%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-52.93%2774.55--
Mon 11 May, 20260.608.68%2774.55--
Fri 08 May, 20260.70-1.99%2774.55--
Thu 07 May, 20260.800.09%2774.55--
Wed 06 May, 20261.05-7.26%2774.55--
Tue 05 May, 20260.95-5.97%2774.55--
Mon 04 May, 20261.75362.99%2774.55--
Thu 30 Apr, 20262.4017.58%2774.55--
Wed 29 Apr, 20262.60119.81%2774.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-10.87%2518.250%0
Mon 11 May, 20260.60-39.39%2100.00-22.22%0
Fri 08 May, 20260.6027.8%1885.00-25%0
Thu 07 May, 20260.7550.79%1701.150%0
Wed 06 May, 20261.0070.34%1925.000%0
Tue 05 May, 20260.95-11.55%1925.000%0.01
Mon 04 May, 20261.6540.3%1925.00200%0.01
Thu 30 Apr, 20261.8520.84%1960.000%0
Wed 29 Apr, 20262.20161.27%1960.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-3.91%2872.65--
Mon 11 May, 20260.55-5.77%2872.65--
Fri 08 May, 20260.60-27.05%2872.65--
Thu 07 May, 20260.7552.74%2872.65--
Wed 06 May, 20261.00252.2%2872.65--
Tue 05 May, 20260.90-16.02%2872.65--
Mon 04 May, 20261.6076.4%2872.65--
Thu 30 Apr, 20261.9072.19%2872.65--
Wed 29 Apr, 20261.9027.21%2872.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-43.43%2921.80--
Mon 11 May, 20260.55-52.54%2921.80--
Fri 08 May, 20260.5515.3%2921.80--
Thu 07 May, 20260.7512.64%2921.80--
Wed 06 May, 20260.95168.4%2921.80--
Tue 05 May, 20260.85-9.44%2921.80--
Mon 04 May, 20261.45166.74%2921.80--
Thu 30 Apr, 20261.658.93%2921.80--
Wed 29 Apr, 20261.65110.88%2921.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-32.52%2971.00--
Mon 11 May, 20260.453.16%2971.00--
Fri 08 May, 20260.505.38%2971.00--
Thu 07 May, 20260.7068.25%2971.00--
Wed 06 May, 20260.95161.16%2971.00--
Tue 05 May, 20260.95-23.64%2971.00--
Mon 04 May, 20261.4526.22%2971.00--
Thu 30 Apr, 20261.5595.41%2971.00--
Wed 29 Apr, 20261.7520.94%2971.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.15-67.57%2834.65400%0
Mon 11 May, 20260.50-3.81%2110.450%0
Fri 08 May, 20260.5554.1%2110.450%0
Thu 07 May, 20260.7040.04%2110.450%0
Wed 06 May, 20260.90291.87%2110.450%0
Tue 05 May, 20260.8522.72%2110.450%0
Mon 04 May, 20261.4542.3%2110.450%0
Thu 30 Apr, 20261.554.75%2110.450%0
Wed 29 Apr, 20261.6049.76%2110.450%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-33.38%3069.55--
Mon 11 May, 20260.45-25.33%3069.55--
Fri 08 May, 20260.503.63%3069.55--
Thu 07 May, 20260.70111%3069.55--
Wed 06 May, 20260.90164.38%3069.55--
Tue 05 May, 20260.9098.7%3069.55--
Mon 04 May, 20261.4016.67%3069.55--
Thu 30 Apr, 20261.9021.1%3069.55--
Wed 29 Apr, 20261.4539.74%3069.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-23.86%3040.000%0
Mon 11 May, 20260.45-30.51%2219.950%0
Fri 08 May, 20260.50-8.03%2219.950%0
Thu 07 May, 20260.7055.29%2219.950%0
Wed 06 May, 20260.80446.38%2219.950%0
Tue 05 May, 20260.8010.53%2219.950%0
Mon 04 May, 20261.408.17%2219.95-0
Thu 30 Apr, 20261.5569.75%3118.85--
Wed 29 Apr, 20261.5024.61%3118.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.20-32.09%3168.20--
Mon 11 May, 20260.45-22.64%3168.20--
Fri 08 May, 20260.50-8.73%3168.20--
Thu 07 May, 20260.65100.21%3168.20--
Wed 06 May, 20260.80173.78%3168.20--
Tue 05 May, 20260.80-0.57%3168.20--
Mon 04 May, 20261.351.75%3168.20--
Thu 30 Apr, 20261.50203.54%3168.20--
Wed 29 Apr, 20261.30841.67%3168.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-52.71%3132.95-12.12%0
Mon 11 May, 20260.40-44.15%2596.70-17.5%0
Fri 08 May, 20260.5018.46%2153.000%0
Thu 07 May, 20260.6577.5%2153.0011.11%0
Wed 06 May, 20260.8057.52%2130.000%0
Tue 05 May, 20260.7578.98%2416.70-0
Mon 04 May, 20261.35216.83%3217.60--
Thu 30 Apr, 20261.50-21.58%3217.60--
Wed 29 Apr, 20261.3541.46%3217.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.10-15.02%2282.300%0
Mon 11 May, 20260.45-38.04%2282.300%0
Fri 08 May, 20260.4523.19%2282.30500%0
Thu 07 May, 20260.65-33.42%2150.000%0
Wed 06 May, 20260.75189.47%2150.000%0
Tue 05 May, 20260.70206.34%2380.000%0
Mon 04 May, 20261.20-40.19%2380.00-0
Thu 30 Apr, 20261.6598.35%3267.00--
Wed 29 Apr, 20261.2537.28%3267.00--

NIFTY options price ITM CALL, OTM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.301367.63%317.30-71.05%0.13
Mon 11 May, 2026199.30324.09%40.403.85%6.73
Fri 08 May, 2026533.55-4.12%15.8518.91%27.48
Thu 07 May, 2026679.65-4.68%13.7539.9%22.15
Wed 06 May, 2026738.95-15.44%21.9530.25%15.09
Tue 05 May, 2026452.95151.75%77.9076.5%9.8
Mon 04 May, 2026563.5039.35%94.6080.23%13.98
Thu 30 Apr, 2026515.60435.87%159.3523.55%10.81
Wed 29 Apr, 2026625.55-69.38%123.10602.85%46.87
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.306244.2%267.60-28.5%0.29
Mon 11 May, 2026238.50368.31%29.25111.6%25.58
Fri 08 May, 2026579.85-16.49%12.45-4.59%56.62
Thu 07 May, 2026726.60-4.36%11.2083.12%49.56
Wed 06 May, 2026791.7019.6%18.7599.9%25.88
Tue 05 May, 2026488.50155.06%67.60209.57%15.49
Mon 04 May, 2026602.851.28%82.50150.12%12.76
Thu 30 Apr, 2026569.40550%144.8032.78%5.17
Wed 29 Apr, 2026646.00-40%111.55310.14%25.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.354364.41%214.75-51.6%0.27
Mon 11 May, 2026278.90364.31%20.8051.47%25.12
Fri 08 May, 2026629.80-22.39%9.808.36%77.01
Thu 07 May, 2026767.40-2.76%9.2586.36%55.15
Wed 06 May, 2026833.754.17%16.058.1%28.78
Tue 05 May, 2026530.5583.36%58.20169.45%27.73
Mon 04 May, 2026643.20154.98%73.30155.69%18.87
Thu 30 Apr, 2026597.50126.47%130.6539.69%18.82
Wed 29 Apr, 2026718.85-27.66%100.90215.3%30.51
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.4039256.08%164.75-33.89%0.16
Mon 11 May, 2026323.30150.31%14.7027.78%97.09
Fri 08 May, 2026673.006.62%8.0542.31%190.2
Thu 07 May, 2026821.70-17.03%7.8567.17%142.5
Wed 06 May, 2026883.4518.18%13.9526.69%70.73
Tue 05 May, 2026563.65185.19%50.30289.27%65.97
Mon 04 May, 2026686.501.89%64.55413.78%48.33
Thu 30 Apr, 2026648.60381.82%120.3522.71%9.58
Wed 29 Apr, 2026880.00-63.33%91.5555.06%37.64
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.503081.93%114.55-67.25%0.22
Mon 11 May, 2026367.4521.27%10.4525.78%21.19
Fri 08 May, 2026725.90-15.93%6.302.52%20.43
Thu 07 May, 2026863.10-19.95%6.6555.57%16.76
Wed 06 May, 2026929.05-7.45%12.1547.25%8.62
Tue 05 May, 2026620.1563.6%43.2594.6%5.42
Mon 04 May, 2026731.15237.03%57.1028.04%4.56
Thu 30 Apr, 2026664.00140.11%109.70125.46%11.99
Wed 29 Apr, 2026796.2049%83.2582.14%12.77
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20260.8067776.38%63.50121.65%0.44
Mon 11 May, 2026417.40179.12%7.1527.22%135.99
Fri 08 May, 2026772.5518.18%5.3041.04%298.35
Thu 07 May, 2026930.1035.09%5.8050.81%250
Wed 06 May, 2026977.2023.91%10.55114.92%223.93
Tue 05 May, 2026643.85228.57%36.95214.23%129.11
Mon 04 May, 2026785.30-48.15%49.75177.13%135
Thu 30 Apr, 2026722.65145.45%96.9071.79%25.26
Wed 29 Apr, 2026982.15-15.38%76.6565.42%36.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20263.2043734.94%20.80101.49%0.53
Mon 11 May, 2026467.70150.52%5.0052.69%115.24
Fri 08 May, 2026825.70-20.17%4.354.98%189.08
Thu 07 May, 2026967.30-4.49%5.0013.46%143.8
Wed 06 May, 20261027.6016.98%9.00117.62%121.06
Tue 05 May, 2026703.65163.41%31.8570.37%65.07
Mon 04 May, 2026817.9526.8%44.4094.06%100.61
Thu 30 Apr, 2026751.10246.43%90.6091.33%65.74
Wed 29 Apr, 2026872.80-24.32%68.75110.15%119.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 202626.6028891.03%1.001156.57%5.14
Mon 11 May, 2026510.00139.78%3.70-24.44%118.68
Fri 08 May, 2026874.5012.05%3.604.29%376.65
Thu 07 May, 20261030.0050.91%4.35-4.29%404.65
Wed 06 May, 20261077.3083.33%7.95526.38%638
Tue 05 May, 2026761.2015.38%27.55140.53%186.73
Mon 04 May, 2026779.55-10.34%39.80258.31%89.58
Thu 30 Apr, 2026813.752800%81.5038.89%22.41
Wed 29 Apr, 2026944.600%62.60-1.68%468
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 202678.455008.77%0.35110.51%5.91
Mon 11 May, 2026558.5575.1%2.8013.54%143.45
Fri 08 May, 2026921.85-1.63%3.202.03%221.23
Thu 07 May, 20261078.00-12.19%4.1025.61%213.28
Wed 06 May, 20261128.65-7.62%7.2047.75%149.11
Tue 05 May, 2026803.2048.77%24.2099.87%93.24
Mon 04 May, 2026905.8566.39%34.05-7.22%69.4
Thu 30 Apr, 2026855.15177.27%73.25498.03%124.46
Wed 29 Apr, 2026962.4046.67%56.8060.29%57.7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026129.154597.14%0.2594.63%17.53
Mon 11 May, 2026607.5575%2.3536.94%422.97
Fri 08 May, 2026940.000%2.7528.73%540.53
Thu 07 May, 20261250.605.26%3.6520.01%419.9
Wed 06 May, 20261163.10-9.52%6.6063%368.29
Tue 05 May, 2026852.05147.06%20.45224.24%204.43
Mon 04 May, 2026925.4513.33%29.75178.44%155.76
Thu 30 Apr, 2026890.5087.5%67.6530.99%63.4
Wed 29 Apr, 20261169.35-27.27%50.75156.54%90.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026178.601315.57%0.2036.55%30.53
Mon 11 May, 2026659.30-40.78%2.006.58%316.44
Fri 08 May, 20261015.40-11.82%2.5018.85%175.82
Thu 07 May, 20261182.50-0.98%3.55-20.1%130.44
Wed 06 May, 20261223.2013.26%5.8544.34%161.66
Tue 05 May, 2026893.5012.42%17.6560.79%126.85
Mon 04 May, 2026995.05278.82%26.55247.64%88.69
Thu 30 Apr, 2026923.20117.95%60.2074.38%96.65
Wed 29 Apr, 20261077.4062.5%46.10228.29%120.79
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026229.851951.28%0.2070.12%21.98
Mon 11 May, 2026710.352.63%1.70-6.37%265.05
Fri 08 May, 20261093.45-5%2.1523.08%290.53
Thu 07 May, 20261181.2095.12%3.001.59%224.25
Wed 06 May, 20261026.457.89%5.45287.28%430.73
Tue 05 May, 2026936.70280%14.85154.04%120
Mon 04 May, 20261038.5025%23.45168.71%179.5
Thu 30 Apr, 2026952.00700%54.5073.06%83.5
Wed 29 Apr, 20261028.300%41.7512.54%386
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026279.051557.94%0.1541.72%34.82
Mon 11 May, 2026761.15-5.31%1.4534.25%407.38
Fri 08 May, 20261124.80-3.42%2.0012.72%287.35
Thu 07 May, 20261279.45-2.5%3.00-1.1%246.21
Wed 06 May, 20261310.000%5.1567.87%242.72
Tue 05 May, 2026995.55103.39%13.0022.52%144.58
Mon 04 May, 20261087.05156.52%20.75218.87%240.02
Thu 30 Apr, 20261005.0076.92%49.85200.27%193.09
Wed 29 Apr, 20261149.7518.18%38.3570.39%113.77
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026328.351507.69%0.1532.39%58.33
Mon 11 May, 2026976.00-3.7%1.3094.22%708.38
Fri 08 May, 20261184.30-3.57%1.8540.28%351.22
Thu 07 May, 20261485.850%2.70-8.98%241.43
Wed 06 May, 20261395.00-6.67%4.9034.79%265.25
Tue 05 May, 20261039.60150%11.25198.64%183.67
Mon 04 May, 20261052.100%18.20201.96%153.75
Thu 30 Apr, 20261052.1020%45.6085.15%50.92
Wed 29 Apr, 20261094.05900%34.70-20.67%33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026382.5570.11%0.154.21%59.92
Mon 11 May, 2026861.20-29.69%1.2011.85%97.81
Fri 08 May, 20261217.45-15.34%1.8010.34%61.48
Thu 07 May, 20261369.70-4.88%2.55-14.2%47.17
Wed 06 May, 20261416.75-1.43%4.6584.96%52.29
Tue 05 May, 20261072.4083.32%10.0076.68%27.87
Mon 04 May, 20261182.8097.34%16.1092.85%28.92
Thu 30 Apr, 20261091.80175%40.8525.75%29.59
Wed 29 Apr, 20261237.9022.11%31.4066.47%64.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026429.504183.33%0.1568.59%84.55
Mon 11 May, 2026980.950%0.9549.47%2148.17
Fri 08 May, 20261240.000%1.55-0.92%1437.17
Thu 07 May, 20261422.45-25%2.30-24.14%1450.5
Wed 06 May, 20261110.000%4.3568.88%1434
Tue 05 May, 20261110.00100%8.55240.84%849.13
Mon 04 May, 20261321.600%13.90134.2%498.25
Thu 30 Apr, 2026956.45300%37.5032.76%212.75
Wed 29 Apr, 20261251.800%28.353.39%641
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026478.60833.33%0.157.98%183.35
Mon 11 May, 2026963.90-7.69%0.85-36.38%1584.83
Fri 08 May, 20261279.100%1.50-1.06%2299.35
Thu 07 May, 20261478.654%2.20-16.62%2323.92
Wed 06 May, 20261532.00-10.71%4.10219.34%2898.68
Tue 05 May, 20261153.8555.56%7.50114.67%810.46
Mon 04 May, 20261270.45500%12.40177.82%587.28
Thu 30 Apr, 20261150.00-33.7078.14%1268.33
Wed 29 Apr, 2026680.35-25.50107.98%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026525.658150%0.15208.85%101.94
Mon 11 May, 20261627.550%0.80-12.03%2723
Fri 08 May, 20261627.550%1.35-32.75%3095.5
Thu 07 May, 20261627.55-33.33%1.9521.63%4603
Wed 06 May, 20261622.100%3.804.82%2523
Tue 05 May, 20261227.6050%6.7514.8%2407
Mon 04 May, 20261300.75100%10.85537.28%3145
Thu 30 Apr, 20261034.55-31.2076.57%987
Wed 29 Apr, 2026711.05-23.3086.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026579.0550%0.1036.57%250.9
Mon 11 May, 20261056.15-33.33%0.707.76%275.57
Fri 08 May, 20261425.00-4.26%1.20-24.26%170.49
Thu 07 May, 20261563.856.82%1.7521.79%215.52
Wed 06 May, 20261350.00-4.86%3.601.3%189.02
Tue 05 May, 20261276.6036.03%5.9549.96%177.52
Mon 04 May, 20261365.1097.1%9.75261.92%161.03
Thu 30 Apr, 20261295.002.99%27.4526.7%87.7
Wed 29 Apr, 20261415.500%20.85136.55%71.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026628.80385%0.10200.67%129.66
Mon 11 May, 20261111.00400%0.7012.63%209.15
Fri 08 May, 20261545.000%1.05-43.74%928.5
Thu 07 May, 20261545.000%1.650.58%1650.25
Wed 06 May, 20261545.000%3.3543.05%1640.75
Tue 05 May, 20261318.6033.33%5.3047.24%1147
Mon 04 May, 20261487.10200%8.95386.12%1038.67
Thu 30 Apr, 20261114.70-24.5513.25%641
Wed 29 Apr, 2026774.75-19.40158.45%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026676.401262.86%0.1544.8%55.72
Mon 11 May, 20261165.45-16.67%0.65-28.44%524.43
Fri 08 May, 20261547.05-8.7%0.95-20.11%610.69
Thu 07 May, 20261719.402.22%1.5044.55%697.91
Wed 06 May, 20261495.00-2.17%3.1043.01%493.56
Tue 05 May, 20261373.75206.67%4.8572.59%337.61
Mon 04 May, 20261445.00275%8.15227.44%599.87
Thu 30 Apr, 20261218.25100%22.5030.36%687
Wed 29 Apr, 20261511.35100%17.60132.41%1054
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261600.600%0.20597.68%26407
Mon 11 May, 20261600.600%0.6011.68%3785
Fri 08 May, 20261600.600%0.90-37.36%3389
Thu 07 May, 20261600.600%1.4511.25%5410
Wed 06 May, 20261600.600%3.0576.77%4863
Tue 05 May, 20261600.600%4.5090.78%2751
Mon 04 May, 20261600.600%7.45169.03%1442
Thu 30 Apr, 20261294.90-20.8597.79%536
Wed 29 Apr, 2026841.60-16.2031.55%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261015.25-25%0.10235.32%14500.33
Mon 11 May, 20261255.35-20%0.60-26.68%3243.25
Fri 08 May, 20261481.450%0.859.05%3538.8
Thu 07 May, 20261481.450%1.30-1.68%3245.2
Wed 06 May, 20261481.45-16.67%2.80-36.73%3300.6
Tue 05 May, 20261567.050%4.25393.7%4347
Mon 04 May, 20261567.05-6.9069.49%880.5
Thu 30 Apr, 2026876.10-18.8536.17%-
Wed 29 Apr, 2026876.10-14.75162.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261041.350%0.10112.3%4004
Mon 11 May, 20261380.000%0.55-14%1886
Fri 08 May, 20261900.000%0.80-34.05%2193
Thu 07 May, 20261900.000%1.20-24.4%3325
Wed 06 May, 20261864.500%2.5526.74%4398
Tue 05 May, 20261476.25-3.95187.73%3470
Mon 04 May, 2026911.35-6.4533.55%-
Thu 30 Apr, 2026911.35-17.50173.64%-
Wed 29 Apr, 2026911.35-13.8054.21%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 2026879.30-45.45%0.102.99%882.74
Mon 11 May, 20261355.60-19.87%0.606.17%467.51
Fri 08 May, 20261751.05-23.74%0.75-17.49%352.85
Thu 07 May, 20261820.00-1.98%1.25-3.22%326.15
Wed 06 May, 20261914.651.51%2.4019.48%330.32
Tue 05 May, 20261578.85109.47%3.75103.29%280.62
Mon 04 May, 20261665.40111.11%6.0572.84%289.16
Thu 30 Apr, 20261535.00350%15.9550.76%353.18
Wed 29 Apr, 20261840.00900%12.857.3%1054.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261578.100%0.10284.59%5988
Mon 11 May, 20261578.100%0.552.1%1557
Fri 08 May, 20261578.100%0.75-48.83%1525
Thu 07 May, 20261578.100%1.10-55.98%2980
Wed 06 May, 20261578.100%2.35202.1%6770
Tue 05 May, 20261578.10-3.5089.43%2241
Mon 04 May, 2026985.10-5.60197.98%-
Thu 30 Apr, 2026985.10-14.6536.9%-
Wed 29 Apr, 2026985.10-12.1021.34%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261579.750%0.1023.14%10616
Mon 11 May, 20261579.750%0.559.07%8621
Fri 08 May, 20261579.750%0.70-30.89%7904
Thu 07 May, 20261579.750%1.05-13.61%11437
Wed 06 May, 20261579.750%2.20-30%13239
Tue 05 May, 20261579.75-3.30159.08%18913
Mon 04 May, 20261021.60-5.40175.26%-
Thu 30 Apr, 20261021.60-13.85113.7%-
Wed 29 Apr, 20261021.60-11.2021.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261683.200%0.15117.17%2302
Mon 11 May, 20261683.200%0.5021.28%1060
Fri 08 May, 20261683.200%0.70-35.55%874
Thu 07 May, 20261683.200%1.05-52.25%1356
Wed 06 May, 20261683.200%2.10231%2840
Tue 05 May, 20261683.20-3.1021.7%858
Mon 04 May, 20261059.60-5.0578.48%-
Thu 30 Apr, 20261059.60-12.70153.21%-
Wed 29 Apr, 20261059.60-10.651.96%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261566.100%0.10-36.42%3312
Mon 11 May, 20261566.10-33.33%0.4532.2%5209.5
Fri 08 May, 20261763.300%0.65-5.99%2627
Thu 07 May, 20261763.300%1.00-52.45%2794.33
Wed 06 May, 20261763.300%1.90115.96%5876.33
Tue 05 May, 20261763.3050%2.95101.21%2721
Mon 04 May, 20261595.100%4.9039.13%2028.5
Thu 30 Apr, 20261595.10-12.05-18.37%1458
Wed 29 Apr, 20261098.30-10.00566.42%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261794.150%0.10-8.27%1309
Mon 11 May, 20261794.150%0.402.59%1427
Fri 08 May, 20261794.150%0.65-0.22%1391
Thu 07 May, 20261794.150%1.00-28.33%1394
Wed 06 May, 20261794.150%1.85126.69%1945
Tue 05 May, 20261794.15-2.75110.81%858
Mon 04 May, 20261137.60-4.6089.3%-
Thu 30 Apr, 20261137.60-11.0070.63%-
Wed 29 Apr, 20261137.60-9.3521.15%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261350.00-80%0.10-55.87%4559
Mon 11 May, 20261705.450%0.5023.15%2066
Fri 08 May, 20261888.6025%0.60-7.69%1677.6
Thu 07 May, 20261850.000%0.95-24.76%2271.75
Wed 06 May, 20261850.000%1.75168.88%3019.5
Tue 05 May, 20261850.000%2.7013.69%1123
Mon 04 May, 20261850.00-4.45136.73%987.75
Thu 30 Apr, 20261177.45-10.4038.51%-
Wed 29 Apr, 20261177.45-8.45109.2%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261217.95-0.10168.53%-
Mon 11 May, 20261217.95-0.4538.71%-
Fri 08 May, 20261217.95-0.65-15.69%-
Thu 07 May, 20261217.95-0.90-35.25%-
Wed 06 May, 20261217.95-1.75129.75%-
Tue 05 May, 20261217.95-2.7093.6%-
Mon 04 May, 20261217.95-4.25-12.28%-
Thu 30 Apr, 20261217.95-9.8022.32%-
Wed 29 Apr, 20261217.95-8.45-2.92%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261356.80-0.101.73%763
Mon 11 May, 20261259.00-0.40-14.55%-
Fri 08 May, 20261259.00-0.60-9.33%-
Thu 07 May, 20261259.00-0.85-10.48%-
Wed 06 May, 20261259.00-1.7033.33%-
Tue 05 May, 20261259.00-2.4557.88%-
Mon 04 May, 20261259.00-4.1027.36%-
Thu 30 Apr, 20261259.00-9.05-3.59%-
Wed 29 Apr, 20261259.00-7.909.99%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261885.350%0.1060.73%704
Mon 11 May, 20261885.35-0.40-11.34%438
Fri 08 May, 20261300.60-0.60-5.54%-
Thu 07 May, 20261300.60-0.85-2.61%-
Wed 06 May, 20261300.60-1.7052.12%-
Tue 05 May, 20261300.60-2.45129.22%-
Mon 04 May, 20261300.60-4.00-18.09%-
Thu 30 Apr, 20261300.60-8.65-23.89%-
Wed 29 Apr, 20261300.60-7.755.56%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261377.60-47.25%0.10-4.87%203.61
Mon 11 May, 20261859.40-25.09%0.50-24.36%112.91
Fri 08 May, 20262216.80-34.16%0.60-13.71%111.82
Thu 07 May, 20262330.00-4.54%0.85-22.33%85.32
Wed 06 May, 20262409.351.98%1.555.93%104.86
Tue 05 May, 20262072.5541.43%2.4060.97%100.96
Mon 04 May, 20262170.9010.69%3.80182.92%88.7
Thu 30 Apr, 20262052.701160.87%8.0058.02%34.7
Wed 29 Apr, 20262220.001050%7.2534.68%276.91
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20262075.650%0.10-23.81%352
Mon 11 May, 20262075.650%0.45-24.01%462
Fri 08 May, 20262075.650%0.60-18.93%608
Thu 07 May, 20262075.650%0.85-8.09%750
Wed 06 May, 20262075.650%1.6549.45%816
Tue 05 May, 20262075.65-2.20177.16%546
Mon 04 May, 20261385.30-3.65-16.17%-
Thu 30 Apr, 20261385.30-7.7521.76%-
Wed 29 Apr, 20261385.30-6.8050.78%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20262114.500%0.10-31.52%882
Mon 11 May, 20262114.500%0.450.08%1288
Fri 08 May, 20262114.500%0.60-26.12%1287
Thu 07 May, 20262114.500%0.800.75%1742
Wed 06 May, 20262114.500%1.5014.81%1729
Tue 05 May, 20262114.50-2.25103.79%1506
Mon 04 May, 20261428.35-3.45-7.39%-
Thu 30 Apr, 20261428.35-7.1583.87%-
Wed 29 Apr, 20261428.35-6.60-3.77%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261471.90-0.1081.36%-
Mon 11 May, 20261471.90-0.401.15%-
Fri 08 May, 20261471.90-0.55-0.46%-
Thu 07 May, 20261471.90-0.75-20.4%-
Wed 06 May, 20261471.90-1.4512.5%-
Tue 05 May, 20261471.90-2.052.95%-
Mon 04 May, 20261471.90-3.35398.95%-
Thu 30 Apr, 20261471.90-6.45-14.41%-
Wed 29 Apr, 20261471.90-6.256.73%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20262216.150%0.10-59.96%2401
Mon 11 May, 20262216.150%0.40-9.82%5997
Fri 08 May, 20262216.150%0.60-1.29%6650
Thu 07 May, 20262216.150%0.85-2.8%6737
Wed 06 May, 20262216.150%1.50-16.82%6931
Tue 05 May, 20262216.15-2.10198.89%8333
Mon 04 May, 20261515.85-3.30186.54%-
Thu 30 Apr, 20261515.85-6.55263.06%-
Wed 29 Apr, 20261515.85-6.25-10.07%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20262278.200%0.103.51%679
Mon 11 May, 20262278.200%0.35-65.12%656
Fri 08 May, 20262278.200%0.557%1881
Thu 07 May, 20262278.200%0.85-10.94%1758
Wed 06 May, 20262278.200%1.50633.83%1974
Tue 05 May, 20262278.20-2.0582.99%269
Mon 04 May, 20261560.25-3.2550%-
Thu 30 Apr, 20261560.25-6.2063.33%-
Wed 29 Apr, 20261560.25-6.9042.86%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261605.00-0.15-63.39%-
Mon 11 May, 20261605.00-0.403.67%-
Fri 08 May, 20261605.00-0.55-4.29%-
Thu 07 May, 20261605.00-0.80-27.62%-
Wed 06 May, 20261605.00-1.4559.58%-
Tue 05 May, 20261605.00-2.0016.45%-
Mon 04 May, 20261605.00-3.2064.29%-
Thu 30 Apr, 20261605.00-5.80295.09%-
Wed 29 Apr, 20261605.00-5.65162.9%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261650.15-0.10125.61%-
Mon 11 May, 20261650.15-0.3520.25%-
Fri 08 May, 20261650.15-0.5513.4%-
Thu 07 May, 20261650.15-0.80-37.98%-
Wed 06 May, 20261650.15-1.45262.37%-
Tue 05 May, 20261650.15-1.95-7.92%-
Mon 04 May, 20261650.15-3.00-9.82%-
Thu 30 Apr, 20261650.15-5.60-8.94%-
Wed 29 Apr, 20261650.15-5.3026.8%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20262386.200%0.10-44.68%1233
Mon 11 May, 20262386.200%0.40-19.79%2229
Fri 08 May, 20262386.200%0.50-8.8%2779
Thu 07 May, 20262386.200%0.75-8.64%3047
Wed 06 May, 20262386.200%1.3522.79%3335
Tue 05 May, 20262386.20-1.9525.51%2716
Mon 04 May, 20261695.65-3.0518.45%-
Thu 30 Apr, 20261695.65-5.20413.2%-
Wed 29 Apr, 20261695.65-5.15252.48%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261741.50-0.10-43.27%-
Mon 11 May, 20261741.50-0.3016.85%-
Fri 08 May, 20261741.50-0.45-2.47%-
Thu 07 May, 20261741.50-0.70-6.89%-
Wed 06 May, 20261741.50-1.30229.41%-
Tue 05 May, 20261741.50-1.9027.96%-
Mon 04 May, 20261741.50-2.8536.76%-
Thu 30 Apr, 20261741.50-4.80-15%-
Wed 29 Apr, 20261741.50-5.6529.03%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20262429.700%0.10-61.9%1111.6
Mon 11 May, 20262429.700%0.35-58.23%2917.6
Fri 08 May, 20262713.55-37.5%0.50-17.43%6984.6
Thu 07 May, 20262971.35-38.46%0.80-28.91%5287
Wed 06 May, 20262900.008.33%1.306.35%4576.54
Tue 05 May, 20262552.00500%1.8525.97%4661.83
Mon 04 May, 20262536.000%2.90234.2%22204.5
Thu 30 Apr, 20262536.000%5.0056.86%6644
Wed 29 Apr, 20262536.000%4.65204.38%4235.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261834.05-0.102.32%-
Mon 11 May, 20261834.05-0.30-31.57%-
Fri 08 May, 20261834.05-0.50-5.03%-
Thu 07 May, 20261834.05-0.7517.75%-
Wed 06 May, 20261834.05-1.20171.12%-
Tue 05 May, 20261834.05-1.8042.75%-
Mon 04 May, 20261834.05-2.90-3.68%-
Thu 30 Apr, 20261834.05-4.754.62%-
Wed 29 Apr, 20261834.05-4.10490.91%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20262019.550%0.10-15.38%-
Mon 11 May, 20262653.250%0.35-48.24%663
Fri 08 May, 20262653.250%0.4532.75%1281
Thu 07 May, 20262653.250%0.75-3.6%965
Wed 06 May, 20262653.250%1.25111.63%1001
Tue 05 May, 20262653.25-1.7521.91%473
Mon 04 May, 20261880.75-2.6514.12%-
Thu 30 Apr, 20261880.75-4.7015.65%-
Wed 29 Apr, 20261880.75-4.25241.86%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261927.70-0.1032.66%-
Mon 11 May, 20261927.70-0.3520.98%-
Fri 08 May, 20261927.70-0.45-6.84%-
Thu 07 May, 20261927.70-0.70-27.76%-
Wed 06 May, 20261927.70-1.15240%-
Tue 05 May, 20261927.70-1.7060.26%-
Mon 04 May, 20261927.70-2.8014.71%-
Thu 30 Apr, 20261927.70-4.7523.64%-
Wed 29 Apr, 20261927.70-4.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20261974.90-0.10-87.99%-
Mon 11 May, 20261974.90-0.30-3.63%-
Fri 08 May, 20261974.90-0.45-0.88%-
Thu 07 May, 20261974.90-0.651.18%-
Wed 06 May, 20261974.90-1.10114.11%-
Tue 05 May, 20261974.90-1.652.61%-
Mon 04 May, 20261974.90-2.55857.74%-
Thu 30 Apr, 20261974.90-4.50138.46%-
Wed 29 Apr, 20261974.90-4.25-0.76%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20263221.100%0.05-48.35%1659
Mon 11 May, 20263221.100%0.25-1.61%3212
Fri 08 May, 20263221.100%0.40-1.86%3264.5
Thu 07 May, 20263221.10-0.650.18%3326.5
Wed 06 May, 20262022.35-1.002143.58%-
Tue 05 May, 20262022.35-1.6525.42%-
Mon 04 May, 20262022.35-2.70-6.35%-
Thu 30 Apr, 20262022.35-4.25183.15%-
Wed 29 Apr, 20262022.35-4.05-18.35%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 12 May, 20262455.450%0.05-58.43%21872
Mon 11 May, 20262759.75-0.30-20.04%52615
Fri 08 May, 20262069.95-0.40-4.08%-
Thu 07 May, 20262069.95-0.653.56%-
Wed 06 May, 20262069.95-1.0527.21%-
Tue 05 May, 20262069.95-1.5052%-
Mon 04 May, 20262069.95-2.55288.9%-
Thu 30 Apr, 20262069.95-4.40218.82%-
Wed 29 Apr, 20262069.95-4.0551.73%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio

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