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: 13 Apr, 2026. View: 24 Feb, 2026 02 Mar, 2026 10 Mar, 2026 17 Mar, 2026 24 Mar, 2026 30 Mar, 2026 07 Apr, 2026 13 Apr, 2026 21 Apr, 2026 28 Apr, 2026 05 May, 2026 26 May, 2026 30 Jun, 2026

NIFTY SPOT Price: 22713.10 as on 02 Apr, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23159.07
Target up: 23047.58
Target up: 22936.08
Target down: 22559.32
Target down: 22447.83
Target down: 22336.33
Target down: 21959.57

Date Close Open High Low Volume
02 Thu Apr 202622713.1022383.4022782.3022182.552147.48 M
01 Wed Apr 202622679.4022899.0022941.3022618.602147.48 M
30 Mon Mar 202622331.4022549.6522714.1022283.852147.48 M
27 Fri Mar 202622819.6023173.5523186.1022804.552147.48 M
25 Wed Mar 202623306.4523064.4023465.3523063.202147.48 M
24 Tue Mar 202622912.4022878.4523057.3022624.202147.48 M
23 Mon Mar 202622512.6522824.3522851.7022471.252147.48 M
20 Fri Mar 202623114.5023110.1523345.1523067.602147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 25000 24000 23500 These will serve as resistance

Maximum PUT writing has been for strikes: 20500 22000 20200 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 21200 21100 20550 22250

Put to Call Ratio (PCR) has decreased for strikes: 21600 22150 21800 22550

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
Thu 02 Apr, 2026409.9031.07%444.70-37.82%0.53
Wed 01 Apr, 2026444.15886.84%437.20-1.11
Mon 30 Mar, 2026381.60280%26.20--
Fri 27 Mar, 2026645.05-4.76%26.20--
Wed 25 Mar, 2026936.35-32.26%26.20--
Tue 24 Mar, 2026721.1510.71%26.20--
Mon 23 Mar, 2026550.00-26.20--
Fri 20 Mar, 20261682.90-26.20--
Thu 19 Mar, 20261682.90-26.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026386.35117.69%468.552.92%0.58
Wed 01 Apr, 2026418.05305.62%459.101776.07%1.22
Mon 30 Mar, 2026355.9583.3%759.50-0.26
Fri 27 Mar, 2026622.1557.98%29.35--
Wed 25 Mar, 2026899.60145.6%29.35--
Tue 24 Mar, 2026685.9562.34%29.35--
Mon 23 Mar, 2026533.40-29.35--
Fri 20 Mar, 20261636.40-29.35--
Thu 19 Mar, 20261636.40-29.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026357.35-9.69%487.50-7.95%1.04
Wed 01 Apr, 2026391.75148500%483.905103.45%1.02
Mon 30 Mar, 2026230.60-798.65-29
Fri 27 Mar, 20261590.20-32.85--
Wed 25 Mar, 20261590.20-32.85--
Tue 24 Mar, 20261590.20-32.85--
Mon 23 Mar, 20261590.20-32.85--
Fri 20 Mar, 20261590.20-32.85--
Thu 19 Mar, 20261590.20-32.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026335.4547.12%518.15-1.22%0.35
Wed 01 Apr, 2026367.30348.94%507.35624.41%0.53
Mon 30 Mar, 2026312.8549.14%832.75-40.46%0.33
Fri 27 Mar, 2026565.25246.27%610.10178.54%0.82
Wed 25 Mar, 2026832.95-18.62%372.60-12.39%1.02
Tue 24 Mar, 2026622.35-25.38%524.10254.55%0.95
Mon 23 Mar, 2026483.00-727.65-0.2
Fri 20 Mar, 20261544.35-36.65--
Thu 19 Mar, 20261544.35-36.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026307.65-2.61%546.751.8%0.58
Wed 01 Apr, 2026342.75318.75%534.55-0.55
Mon 30 Mar, 2026301.8057.38%40.85--
Fri 27 Mar, 2026537.2519.61%40.85--
Wed 25 Mar, 2026795.10-7.27%40.85--
Tue 24 Mar, 2026598.15-47.37%40.85--
Mon 23 Mar, 2026450.105125%40.85--
Fri 20 Mar, 2026594.700%40.85--
Thu 19 Mar, 2026594.70-40.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026289.4034.5%568.550.48%0.56
Wed 01 Apr, 2026321.6541.54%561.9048.25%0.75
Mon 30 Mar, 2026279.5526.11%883.100.8%0.71
Fri 27 Mar, 2026516.20601.58%657.25162.69%0.89
Wed 25 Mar, 2026762.507.94%402.35216.81%2.38
Tue 24 Mar, 2026560.955.86%568.6067.94%0.81
Mon 23 Mar, 2026437.15124.24%844.45-29.75%0.51
Fri 20 Mar, 2026665.5034.39%449.3531.52%1.63
Thu 19 Mar, 2026600.45860.87%493.80146.98%1.67
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026267.60105.73%608.2556.1%0.33
Wed 01 Apr, 2026299.05144.74%589.85-0.44
Mon 30 Mar, 2026267.100.88%50.35--
Fri 27 Mar, 2026484.60653.33%50.35--
Wed 25 Mar, 2026759.150%50.35--
Tue 24 Mar, 2026533.050%50.35--
Mon 23 Mar, 2026533.050%50.35--
Fri 20 Mar, 2026533.050%50.35--
Thu 19 Mar, 2026533.05-50.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026245.605.23%625.95-17.4%0.25
Wed 01 Apr, 2026280.40114.2%616.40136.05%0.32
Mon 30 Mar, 2026245.5033.74%940.70-33.4%0.29
Fri 27 Mar, 2026463.50149.85%707.5560.2%0.58
Wed 25 Mar, 2026686.4080.87%432.60106.21%0.9
Tue 24 Mar, 2026507.30-3.68%601.10353.13%0.79
Mon 23 Mar, 2026392.95160.27%841.20700%0.17
Fri 20 Mar, 2026602.05102.78%474.05-0.05
Thu 19 Mar, 2026572.20-55.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026227.4583.21%652.8525%0.2
Wed 01 Apr, 2026260.60100%649.05347.06%0.29
Mon 30 Mar, 2026238.40111.29%977.65-79.27%0.13
Fri 27 Mar, 2026440.90169.57%735.7046.43%1.32
Wed 25 Mar, 2026656.2043.75%450.65-2.43
Tue 24 Mar, 2026466.40128.57%61.60--
Mon 23 Mar, 2026371.8516.67%61.60--
Fri 20 Mar, 2026569.00-57.14%61.60--
Thu 19 Mar, 2026549.50-61.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026209.5089.23%697.10-11.67%0.12
Wed 01 Apr, 2026241.8593.44%677.0572.41%0.26
Mon 30 Mar, 2026220.4554.88%1040.700.29%0.29
Fri 27 Mar, 2026416.2074.44%759.50-29.61%0.45
Wed 25 Mar, 2026629.10132.29%468.90142.86%1.11
Tue 24 Mar, 2026461.0018.52%651.4578.07%1.06
Mon 23 Mar, 2026362.1014.08%960.95-33.33%0.7
Fri 20 Mar, 2026539.7024.56%531.4069.31%1.2
Thu 19 Mar, 2026499.15-559.505.21%0.89
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026192.1042.21%715.7510.91%0.07
Wed 01 Apr, 2026224.20740.85%720.5077.42%0.09
Mon 30 Mar, 2026201.8591.89%1040.05-59.74%0.44
Fri 27 Mar, 2026399.4548%790.00-43.8%2.08
Wed 25 Mar, 2026598.9013.64%485.90315.15%5.48
Tue 24 Mar, 2026425.00-67.16%685.00-5.71%1.5
Mon 23 Mar, 2026330.9026.42%909.10-41.67%0.52
Fri 20 Mar, 2026509.80120.83%534.25106.9%1.13
Thu 19 Mar, 2026436.50-574.00-1.21
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026173.8040.59%748.957.1%0.25
Wed 01 Apr, 2026206.45127.13%750.6041.9%0.33
Mon 30 Mar, 2026190.00-4.69%1079.65-15.85%0.54
Fri 27 Mar, 2026373.55137.94%817.3563.78%0.61
Wed 25 Mar, 2026566.15169.86%506.602060.87%0.88
Tue 24 Mar, 2026410.65-13.28%709.35-79.28%0.11
Mon 23 Mar, 2026317.5560.67%1007.45-50%0.46
Fri 20 Mar, 2026486.155.63%571.60115.53%1.48
Thu 19 Mar, 2026434.60-634.20-0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026158.4063.27%776.80-21.13%0.09
Wed 01 Apr, 2026190.75160.84%782.4054.35%0.19
Mon 30 Mar, 2026170.0022.22%1054.75-2.13%0.32
Fri 27 Mar, 2026354.95-57.3%1040.200%0.4
Wed 25 Mar, 2026538.60508.89%1040.200%0.17
Tue 24 Mar, 2026380.00-52.63%1040.200%1.04
Mon 23 Mar, 2026303.85280%1040.200%0.49
Fri 20 Mar, 2026453.50525%536.80-1.88
Thu 19 Mar, 2026484.20-90.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026145.6550.35%805.302.24%0.09
Wed 01 Apr, 2026175.20179.55%810.25182.11%0.14
Mon 30 Mar, 2026166.7518.17%1161.60-34.03%0.13
Fri 27 Mar, 2026336.0024.74%871.15-12.73%0.24
Wed 25 Mar, 2026507.2074.28%545.55157.81%0.34
Tue 24 Mar, 2026378.7525.45%760.70-37.86%0.23
Mon 23 Mar, 2026285.9096.43%1069.65-23.13%0.47
Fri 20 Mar, 2026432.70-25.33%628.4086.11%1.2
Thu 19 Mar, 2026388.00240.91%681.0524.14%0.48
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026132.05-30.54%832.908.33%0.03
Wed 01 Apr, 2026162.05769.6%860.00-4%0.02
Mon 30 Mar, 2026153.906.84%1157.50-50.98%0.2
Fri 27 Mar, 2026315.3539.29%908.00-49%0.44
Wed 25 Mar, 2026478.75-8.7%569.40400%1.19
Tue 24 Mar, 2026359.90-39.07%749.500%0.22
Mon 23 Mar, 2026270.20504%1066.505.26%0.13
Fri 20 Mar, 2026400.00-541.050%0.76
Thu 19 Mar, 20261068.95-293.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026117.40125.51%884.4527.91%0.1
Wed 01 Apr, 2026148.2562.33%885.3516.4%0.17
Mon 30 Mar, 2026143.7078.47%1258.504.05%0.24
Fri 27 Mar, 2026297.6589.97%937.7050.58%0.41
Wed 25 Mar, 2026456.3054.74%588.20200.5%0.52
Tue 24 Mar, 2026331.9512.93%830.00-16.18%0.27
Mon 23 Mar, 2026256.5037.07%1144.15-13.31%0.36
Fri 20 Mar, 2026389.3540.29%663.4572.67%0.57
Thu 19 Mar, 2026361.20288.89%716.15-36.86%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026106.7589.13%900.803.57%0.06
Wed 01 Apr, 2026135.7052.49%778.00-3.45%0.1
Mon 30 Mar, 2026135.6535.07%930.500%0.16
Fri 27 Mar, 2026278.4565.43%930.50-27.5%0.22
Wed 25 Mar, 2026427.20-7.95%608.1033.33%0.49
Tue 24 Mar, 2026297.00-37.14%851.15-52.38%0.34
Mon 23 Mar, 2026240.10324.24%760.000%0.45
Fri 20 Mar, 2026365.00200%760.000%1.91
Thu 19 Mar, 2026356.65-760.00-20.25%5.73
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202696.8526.2%971.40-10.49%0.04
Wed 01 Apr, 2026122.85201.79%953.752.88%0.06
Mon 30 Mar, 2026122.80198.85%1313.50-42.8%0.18
Fri 27 Mar, 2026262.1550.57%1001.70-7.95%0.93
Wed 25 Mar, 2026402.604.82%638.85261.64%1.52
Tue 24 Mar, 2026278.00-19.81%860.15-1.35%0.44
Mon 23 Mar, 2026226.8575.42%1260.15-3.9%0.36
Fri 20 Mar, 2026345.1542.17%720.0040%0.65
Thu 19 Mar, 2026314.4031.75%791.50-12.7%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202686.6085.96%1031.10-9.52%0.04
Wed 01 Apr, 2026112.6562.07%973.55-4.55%0.09
Mon 30 Mar, 2026114.405.84%807.000%0.15
Fri 27 Mar, 2026245.35328.13%807.000%0.16
Wed 25 Mar, 2026380.60-39.62%677.400%0.69
Tue 24 Mar, 2026273.50-32.05%1133.65-4.35%0.42
Mon 23 Mar, 2026214.40122.86%1245.904.55%0.29
Fri 20 Mar, 2026369.25105.88%658.100%0.63
Thu 19 Mar, 2026288.45466.67%658.10175%1.29
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202677.2080.53%1060.5525.93%0.01
Wed 01 Apr, 2026102.40125.54%1038.00-34.15%0.01
Mon 30 Mar, 2026105.55181.21%1292.80-6.82%0.05
Fri 27 Mar, 2026228.4571.26%1053.4041.94%0.15
Wed 25 Mar, 2026357.9077.55%686.00-41.51%0.18
Tue 24 Mar, 2026257.40-29.5%1270.200%0.54
Mon 23 Mar, 2026199.9543.3%1270.200%0.38
Fri 20 Mar, 2026306.1049.23%809.453.92%0.55
Thu 19 Mar, 2026267.35-1.52%792.20-7.27%0.78
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202669.1511.19%1427.400%0.02
Wed 01 Apr, 202692.60111.86%1427.400%0.02
Mon 30 Mar, 202696.8525.97%1427.40-9.09%0.05
Fri 27 Mar, 2026213.65340%1256.550%0.07
Wed 25 Mar, 2026330.45-49.28%1256.550%0.31
Tue 24 Mar, 2026248.0040.82%1256.550%0.16
Mon 23 Mar, 2026188.2048.48%1256.5510%0.22
Fri 20 Mar, 2026312.5022.22%812.25-9.09%0.3
Thu 19 Mar, 2026239.55-414.70-15.38%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202661.2576.09%1146.9046.58%0.05
Wed 01 Apr, 202684.45117.64%1115.0056.99%0.05
Mon 30 Mar, 202691.30144.53%1487.4066.07%0.08
Fri 27 Mar, 2026199.5566.01%1129.60-1.75%0.11
Wed 25 Mar, 2026315.35177.98%753.95-8.06%0.19
Tue 24 Mar, 2026224.75-53.42%1348.000%0.57
Mon 23 Mar, 2026175.00157.14%1348.00-3.13%0.26
Fri 20 Mar, 2026266.45-9.9%839.603.23%0.7
Thu 19 Mar, 2026241.956.32%933.00-59.48%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202655.50-0.97%1134.250%0.02
Wed 01 Apr, 202676.15198.55%1134.250%0.02
Mon 30 Mar, 202682.0084%1448.80-58.33%0.07
Fri 27 Mar, 2026185.7082.93%1401.050%0.32
Wed 25 Mar, 2026294.55-56.38%1401.050%0.59
Tue 24 Mar, 2026205.153.3%1401.050%0.26
Mon 23 Mar, 2026164.25102.22%1401.050%0.26
Fri 20 Mar, 2026246.5540.63%738.05-4%0.53
Thu 19 Mar, 2026224.65220%1138.35-45.65%0.78
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202648.5026.83%1150.000%0.02
Wed 01 Apr, 202669.30126.37%1150.0050%0.02
Mon 30 Mar, 202677.00174.39%1582.70-17.24%0.04
Fri 27 Mar, 2026173.85136.54%1210.000%0.12
Wed 25 Mar, 2026273.35-16.8%721.1520.83%0.28
Tue 24 Mar, 2026191.85-15.54%1053.40-22.58%0.19
Mon 23 Mar, 2026153.0045.1%1418.40-3.13%0.21
Fri 20 Mar, 2026233.5518.6%960.000%0.31
Thu 19 Mar, 2026202.55-6.52%960.00-3.03%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202643.40-20.52%1181.000%0.02
Wed 01 Apr, 202662.5075.52%1181.00-10%0.02
Mon 30 Mar, 202667.75191.84%1600.350%0.03
Fri 27 Mar, 2026160.6540%1185.0511.11%0.1
Wed 25 Mar, 2026256.45-40.17%1135.650%0.13
Tue 24 Mar, 2026179.05-6.4%1135.65-10%0.08
Mon 23 Mar, 2026142.50228.95%1412.200%0.08
Fri 20 Mar, 2026218.10-7.32%997.600%0.26
Thu 19 Mar, 2026183.95355.56%997.600%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202638.6569.94%1319.5562.97%0.06
Wed 01 Apr, 202656.45125.87%1286.4037.09%0.06
Mon 30 Mar, 202665.9064.58%1676.55-3.76%0.11
Fri 27 Mar, 2026149.1080.11%1274.852.57%0.18
Wed 25 Mar, 2026238.3027.11%870.25576.81%0.32
Tue 24 Mar, 2026171.40-3.21%1171.007.81%0.06
Mon 23 Mar, 2026135.50105.37%1487.50-23.81%0.05
Fri 20 Mar, 2026204.5034.5%990.00-1.18%0.15
Thu 19 Mar, 2026186.0078.01%1049.55-16.67%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202634.25-43.1%1185.000%0.01
Wed 01 Apr, 202651.40280.33%1185.00-66.67%0
Mon 30 Mar, 202657.8550%1650.00200%0.03
Fri 27 Mar, 2026137.0017.31%1214.950%0.02
Wed 25 Mar, 2026222.7515.56%1214.950%0.02
Tue 24 Mar, 2026161.70-23.08%1214.95-33.33%0.02
Mon 23 Mar, 2026124.20143.75%1540.050%0.03
Fri 20 Mar, 2026191.65-9.43%507.400%0.06
Thu 19 Mar, 2026175.55430%507.400%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202630.109.92%1721.50-5.26%0.01
Wed 01 Apr, 202645.20285.48%1420.00-17.39%0.01
Mon 30 Mar, 202654.25-11.79%1160.000%0.05
Fri 27 Mar, 2026126.75200%1160.009.52%0.05
Wed 25 Mar, 2026201.6518.84%949.55-30%0.13
Tue 24 Mar, 2026144.00-18.82%1382.35-25%0.22
Mon 23 Mar, 2026116.85126.67%1574.800%0.24
Fri 20 Mar, 2026173.958.7%556.800%0.53
Thu 19 Mar, 2026156.65146.43%556.800%0.58
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202626.9013.41%1292.500%0
Wed 01 Apr, 202640.55119.63%1292.500%0
Mon 30 Mar, 202650.3052.34%1292.500%0.01
Fri 27 Mar, 2026117.0027.38%1292.500%0.01
Wed 25 Mar, 2026186.15-18.45%1292.500%0.01
Tue 24 Mar, 2026138.20-0.96%1292.50-0.01
Mon 23 Mar, 2026107.65181.08%312.85--
Fri 20 Mar, 2026160.15-22.92%312.85--
Thu 19 Mar, 2026155.55380%312.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202623.9059.39%1600.0010%0.01
Wed 01 Apr, 202636.6564.61%1461.6525%0.01
Mon 30 Mar, 202644.45224.8%960.200%0.01
Fri 27 Mar, 2026107.8025.74%960.200%0.03
Wed 25 Mar, 2026173.6069.75%960.206.67%0.04
Tue 24 Mar, 2026130.30-13.45%1449.40-11.76%0.06
Mon 23 Mar, 202698.55123.58%1656.150%0.06
Fri 20 Mar, 2026147.25-6.82%1054.70-0.14
Thu 19 Mar, 2026127.30300%333.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202621.5020.08%1375.350%0
Wed 01 Apr, 202632.6032.14%1375.350%0
Mon 30 Mar, 202640.953.7%1375.350%0.01
Fri 27 Mar, 202699.0045.38%1375.350%0.01
Wed 25 Mar, 2026158.10-2.99%1375.350%0.01
Tue 24 Mar, 2026120.9512.61%1375.35-0.01
Mon 23 Mar, 202690.9095.08%355.60--
Fri 20 Mar, 2026137.4522%355.60--
Thu 19 Mar, 2026129.75354.55%355.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202619.25-31.31%1570.000%0.01
Wed 01 Apr, 202628.9578.88%1570.0090%0.01
Mon 30 Mar, 202637.90184.75%1610.45400%0.01
Fri 27 Mar, 202692.35144.15%1374.050%0
Wed 25 Mar, 2026147.3529.66%1374.050%0.01
Tue 24 Mar, 2026108.85-23.68%1374.05-0.01
Mon 23 Mar, 202688.90102.13%378.30--
Fri 20 Mar, 2026125.109.3%378.30--
Thu 19 Mar, 2026107.5556.36%378.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202616.9038.03%1437.350%0.07
Wed 01 Apr, 202626.20-4.05%1437.35333.33%0.09
Mon 30 Mar, 202634.7520.33%1991.5050%0.02
Fri 27 Mar, 202684.7028.13%1065.000%0.02
Wed 25 Mar, 2026136.2514.29%1065.00100%0.02
Tue 24 Mar, 202698.4564.71%1487.20-0.01
Mon 23 Mar, 202680.90-1.92%401.90--
Fri 20 Mar, 2026117.604%401.90--
Thu 19 Mar, 2026108.75150%401.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202615.05-13.37%1670.000%0
Wed 01 Apr, 202623.20171.15%1670.0075%0
Mon 30 Mar, 202631.3560.06%1518.000%0
Fri 27 Mar, 202676.95143.73%1518.00100%0.01
Wed 25 Mar, 2026124.2516.37%1059.55100%0.01
Tue 24 Mar, 202699.9094.83%1521.50-0
Mon 23 Mar, 202675.2018.37%426.35--
Fri 20 Mar, 2026106.30-17.65%426.35--
Thu 19 Mar, 202695.85164.44%426.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202613.402.09%1500.350%0.01
Wed 01 Apr, 202621.40-17.67%1500.350%0.01
Mon 30 Mar, 202630.45118.87%1500.350%0.01
Fri 27 Mar, 202672.1024.71%1500.350%0.02
Wed 25 Mar, 2026113.9560.38%1500.350%0.02
Tue 24 Mar, 202687.453.92%1500.35-0.04
Mon 23 Mar, 202670.754.08%451.75--
Fri 20 Mar, 202699.65-3.92%451.75--
Thu 19 Mar, 202696.50183.33%451.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202612.6540.41%1783.40123.28%0.05
Wed 01 Apr, 202619.2526%1745.551353.85%0.03
Mon 30 Mar, 202627.3080.43%2156.8030%0
Fri 27 Mar, 202666.2597.43%1675.0066.67%0
Wed 25 Mar, 2026106.5534.85%1190.0050%0
Tue 24 Mar, 202683.650.64%1595.55-0
Mon 23 Mar, 202664.8538.9%478.10--
Fri 20 Mar, 202692.1548.48%478.10--
Thu 19 Mar, 202683.0071.43%478.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 202611.2572.93%1854.85-0.01
Wed 01 Apr, 202617.55101.52%1650.00--
Mon 30 Mar, 202625.950%1650.00--
Fri 27 Mar, 202661.15-7.04%1650.00--
Wed 25 Mar, 202696.0547.92%505.30--
Tue 24 Mar, 202678.9511.63%505.30--
Mon 23 Mar, 202661.8019.44%505.30--
Fri 20 Mar, 202684.10-29.41%505.30--
Thu 19 Mar, 202682.20142.86%505.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20269.85158.78%2221.0021.43%0.01
Wed 01 Apr, 202615.60145.5%1830.007.69%0.01
Mon 30 Mar, 202623.60-38.93%2050.00160%0.03
Fri 27 Mar, 202655.80134.24%1700.0025%0.01
Wed 25 Mar, 202688.50321.43%1595.000%0.01
Tue 24 Mar, 202676.5518.64%1595.00-0.06
Mon 23 Mar, 202658.10-10.61%533.40--
Fri 20 Mar, 202677.7024.53%533.40--
Thu 19 Mar, 202671.7076.67%533.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20268.50123.19%2370.10-0.01
Wed 01 Apr, 202614.35-19.77%1820.60--
Mon 30 Mar, 202623.5528.36%1820.60--
Fri 27 Mar, 202652.4515.52%1820.60--
Wed 25 Mar, 202680.9070.59%1820.60--
Tue 24 Mar, 202669.603.03%1820.600%-
Mon 23 Mar, 202654.1526.92%2022.60-0.03
Fri 20 Mar, 202671.30-39.53%562.40--
Thu 19 Mar, 202668.20126.32%562.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20267.8550.63%2436.2540%0
Wed 01 Apr, 202613.00-24.21%1700.000%0
Mon 30 Mar, 202619.70372.53%1700.000%0
Fri 27 Mar, 202648.15190.7%1700.0025%0.01
Wed 25 Mar, 202675.05-36.45%1690.000%0.03
Tue 24 Mar, 202664.5559.84%1690.00-0.02
Mon 23 Mar, 202651.6016.51%592.25--
Fri 20 Mar, 202666.3060.29%592.25--
Thu 19 Mar, 202660.2051.11%592.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20266.85106.79%2065.90-0
Wed 01 Apr, 202611.852.53%622.95--
Mon 30 Mar, 202620.2542.34%622.95--
Fri 27 Mar, 202643.85-5.13%622.95--
Wed 25 Mar, 202669.1517%622.95--
Tue 24 Mar, 202657.6540.85%622.95--
Mon 23 Mar, 202643.0024.56%622.95--
Fri 20 Mar, 202659.9039.02%622.95--
Thu 19 Mar, 202658.1078.26%622.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20266.4015.18%2124.85133.33%0
Wed 01 Apr, 202610.7561.33%1800.000%0
Mon 30 Mar, 202617.4538.96%1800.000%0
Fri 27 Mar, 202640.05294.12%1800.00-0
Wed 25 Mar, 202663.05254.17%654.55--
Tue 24 Mar, 202654.6523.08%654.55--
Mon 23 Mar, 202645.558.33%654.55--
Fri 20 Mar, 202655.55-33.33%654.55--
Thu 19 Mar, 202650.8054.29%654.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20265.6546.25%2143.50-0
Wed 01 Apr, 20269.45122.22%686.90--
Mon 30 Mar, 202616.65-7.69%686.90--
Fri 27 Mar, 202638.3513.04%686.90--
Wed 25 Mar, 202658.00137.93%686.90--
Tue 24 Mar, 202652.0061.11%686.90--
Mon 23 Mar, 202640.00100%686.90--
Fri 20 Mar, 202651.35-75%686.90--
Thu 19 Mar, 202649.55157.14%686.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20265.1590.77%2557.1521.05%0.02
Wed 01 Apr, 20268.80142.99%2450.000%0.02
Mon 30 Mar, 202614.55-22.65%2450.005.56%0.06
Fri 27 Mar, 202636.55106.47%1935.00-0.04
Wed 25 Mar, 202654.50402.5%720.15--
Tue 24 Mar, 202650.95-73.86%720.15--
Mon 23 Mar, 202645.65109.59%720.15--
Fri 20 Mar, 202648.5578.05%720.15--
Thu 19 Mar, 202645.5095.24%720.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20264.35183.4%754.15--
Wed 01 Apr, 20268.1094.62%754.15--
Mon 30 Mar, 202613.6547.73%754.15--
Fri 27 Mar, 202632.85-10.2%754.15--
Wed 25 Mar, 202648.50415.79%754.15--
Tue 24 Mar, 202650.2035.71%754.15--
Mon 23 Mar, 202633.05-12.5%754.15--
Fri 20 Mar, 202644.00-44.83%754.15--
Thu 19 Mar, 202642.45480%754.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20263.85138.61%2280.0552.17%0
Wed 01 Apr, 20267.2599.62%2339.000%0
Mon 30 Mar, 202613.3535.37%2339.00155.56%0.01
Fri 27 Mar, 202630.1015.87%2148.5028.57%0
Wed 25 Mar, 202645.4523.85%1575.0016.67%0
Tue 24 Mar, 202645.2063.29%2223.25500%0
Mon 23 Mar, 202636.752.75%2330.00-0
Fri 20 Mar, 202643.1027.14%788.90--
Thu 19 Mar, 202640.7542.38%788.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20263.00810.98%824.45--
Wed 01 Apr, 20266.60496.55%824.45--
Mon 30 Mar, 202611.2016%824.45--
Fri 27 Mar, 202627.8031.58%824.45--
Wed 25 Mar, 202642.15-20.83%824.45--
Tue 24 Mar, 202645.7026.32%824.45--
Mon 23 Mar, 202632.10-32.14%824.45--
Fri 20 Mar, 202638.000%824.45--
Thu 19 Mar, 202636.00300%824.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20263.00742.47%860.75--
Wed 01 Apr, 20266.30304.46%860.75--
Mon 30 Mar, 202611.5071.19%860.75--
Fri 27 Mar, 202625.8057.33%860.75--
Wed 25 Mar, 202639.15150%860.75--
Tue 24 Mar, 202641.2015.38%860.75--
Mon 23 Mar, 202633.10-18.75%860.75--
Fri 20 Mar, 202635.6018.52%860.75--
Thu 19 Mar, 202635.00145.45%860.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20263.102814.93%898.85--
Wed 01 Apr, 20265.85157.69%898.85--
Mon 30 Mar, 202612.258.33%898.85--
Fri 27 Mar, 202624.800%898.85--
Wed 25 Mar, 202636.35-17.24%898.85--
Tue 24 Mar, 202636.8538.1%898.85--
Mon 23 Mar, 202632.05-34.38%898.85--
Fri 20 Mar, 202632.50-8.57%898.85--
Thu 19 Mar, 202631.7084.21%898.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.85136.12%2630.00133.33%0.01
Wed 01 Apr, 20265.35152.8%2330.0050%0.01
Mon 30 Mar, 202610.2517.52%2250.000%0.01
Fri 27 Mar, 202621.45-23.03%2250.000%0.01
Wed 25 Mar, 202633.85278.72%2250.000%0.01
Tue 24 Mar, 202633.1542.42%2250.00-0.04
Mon 23 Mar, 202630.60-31.25%935.65--
Fri 20 Mar, 202631.70-12.73%935.65--
Thu 19 Mar, 202633.1561.76%935.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.55310.87%2970.25-0
Wed 01 Apr, 20264.95206.67%974.00--
Mon 30 Mar, 20269.65-3.23%974.00--
Fri 27 Mar, 202620.75-43.64%974.00--
Wed 25 Mar, 202632.800%974.00--
Tue 24 Mar, 202632.8014.58%974.00--
Mon 23 Mar, 202626.75-9.43%974.00--
Fri 20 Mar, 202627.851.92%974.00--
Thu 19 Mar, 202627.9026.83%974.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.55114.04%2600.00100%0
Wed 01 Apr, 20264.5091.32%2300.000%0
Mon 30 Mar, 20268.8531.52%2300.000%0.01
Fri 27 Mar, 202619.50201.64%2300.000%0.01
Wed 25 Mar, 202628.90-4.69%2300.000%0.03
Tue 24 Mar, 202635.7018.52%2300.00-0.03
Mon 23 Mar, 202629.35-30.77%1013.05--
Fri 20 Mar, 202627.6034.48%1013.05--
Thu 19 Mar, 202627.8028.89%1013.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.1551.85%3068.00-0.07
Wed 01 Apr, 20264.2592.86%1052.70--
Mon 30 Mar, 20269.7527.27%1052.70--
Fri 27 Mar, 202617.250%1052.70--
Wed 25 Mar, 202627.05-56%1052.70--
Tue 24 Mar, 202630.9556.25%1052.70--
Mon 23 Mar, 202623.25-40.74%1052.70--
Fri 20 Mar, 202625.8042.11%1052.70--
Thu 19 Mar, 202627.6058.33%1052.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.3036.83%2600.000%0.04
Wed 01 Apr, 20263.8095.27%2600.003.23%0.05
Mon 30 Mar, 20267.30220.2%2572.950%0.1
Fri 27 Mar, 202615.7598%2572.951450%0.31
Wed 25 Mar, 202626.8531.58%2400.000%0.04
Tue 24 Mar, 202633.60123.53%2400.00-0.05
Mon 23 Mar, 202625.20-22.73%1092.95--
Fri 20 Mar, 202624.2583.33%1092.95--
Thu 19 Mar, 202622.0033.33%1092.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.40-11.29%2700.000%0.02
Wed 01 Apr, 20263.65129.63%2700.00-0.02
Mon 30 Mar, 20269.6017.39%1133.80--
Fri 27 Mar, 202614.850%1133.80--
Wed 25 Mar, 202623.60-17.86%1133.80--
Tue 24 Mar, 202631.9527.27%1133.80--
Mon 23 Mar, 202624.550%1133.80--
Fri 20 Mar, 202622.5083.33%1133.80--
Thu 19 Mar, 202624.059.09%1133.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.355.18%2734.501500%0.01
Wed 01 Apr, 20263.4051.06%2775.00100%0
Mon 30 Mar, 20266.6080.85%2500.000%0
Fri 27 Mar, 202613.4537.57%2500.000%0
Wed 25 Mar, 202621.35-35.38%2500.000%0
Tue 24 Mar, 202627.55-16.76%2500.00-0
Mon 23 Mar, 202623.40249.03%1175.15--
Fri 20 Mar, 202621.255.92%1175.15--
Thu 19 Mar, 202620.7067.56%1175.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.300%2465.000%0.01
Wed 01 Apr, 20263.30380.95%2465.000%0.01
Mon 30 Mar, 20268.0053.66%2465.000%0.03
Fri 27 Mar, 202615.10-6.82%2465.00-0.05
Wed 25 Mar, 202620.8062.96%1217.05--
Tue 24 Mar, 202625.8058.82%1217.05--
Mon 23 Mar, 202620.4541.67%1217.05--
Fri 20 Mar, 202619.25200%1217.05--
Thu 19 Mar, 202617.50-50%1217.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.05140.98%3190.00-0.02
Wed 01 Apr, 20263.10106.78%1259.50--
Mon 30 Mar, 20266.4058.04%1259.50--
Fri 27 Mar, 202612.25229.41%1259.50--
Wed 25 Mar, 202619.05-10.53%1259.50--
Tue 24 Mar, 202625.1026.67%1259.50--
Mon 23 Mar, 202620.107.14%1259.50--
Fri 20 Mar, 202618.95-50.88%1259.50--
Thu 19 Mar, 202619.30338.46%1259.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.155.96%1302.40--
Wed 01 Apr, 20263.10150.57%1302.40--
Mon 30 Mar, 20265.8019.18%1302.40--
Fri 27 Mar, 202614.0069.77%1302.40--
Wed 25 Mar, 202617.6559.26%1302.40--
Tue 24 Mar, 202625.70-22.86%1302.40--
Mon 23 Mar, 202617.60-23.91%1302.40--
Fri 20 Mar, 202616.50-4.17%1302.40--
Thu 19 Mar, 202616.55200%1302.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.20-18.86%2650.000%0
Wed 01 Apr, 20262.95103.66%2650.000%0
Mon 30 Mar, 20265.6554.72%2650.000%0.01
Fri 27 Mar, 202611.2563.08%2650.000%0.01
Wed 25 Mar, 202617.6051.16%2650.000%0.02
Tue 24 Mar, 202622.7048.28%2650.00-0.02
Mon 23 Mar, 202620.5516%1345.75--
Fri 20 Mar, 202617.6531.58%1345.75--
Thu 19 Mar, 202615.20-9.52%1345.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.20119.12%1389.50--
Wed 01 Apr, 20262.85750%1389.50--
Mon 30 Mar, 202616.800%1389.50--
Fri 27 Mar, 202616.800%1389.50--
Wed 25 Mar, 202616.80-33.33%1389.50--
Tue 24 Mar, 202619.4071.43%1389.50--
Mon 23 Mar, 202612.550%1389.50--
Fri 20 Mar, 202614.000%1389.50--
Thu 19 Mar, 202614.000%1389.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.20-5.8%3300.000%0
Wed 01 Apr, 20262.7064.37%3300.000%0
Mon 30 Mar, 20265.35176.11%3300.00-0
Fri 27 Mar, 20269.5561.44%1433.75--
Wed 25 Mar, 202615.9073.86%1433.75--
Tue 24 Mar, 202622.6037.5%1433.75--
Mon 23 Mar, 202617.8023.08%1433.75--
Fri 20 Mar, 202614.901.96%1433.75--
Thu 19 Mar, 202614.15-25%1433.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.2050%1478.30--
Wed 01 Apr, 20262.70123.53%1478.30--
Mon 30 Mar, 20267.500%1478.30--
Fri 27 Mar, 20269.5070%1478.30--
Wed 25 Mar, 202616.85-28.57%1478.30--
Tue 24 Mar, 202618.4575%1478.30--
Mon 23 Mar, 202615.30-42.86%1478.30--
Fri 20 Mar, 202613.0040%1478.30--
Thu 19 Mar, 202615.00-50%1478.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.2531.17%3077.000%0.03
Wed 01 Apr, 20262.8017.06%3077.0025%0.04
Mon 30 Mar, 20264.8024.85%2900.000%0.04
Fri 27 Mar, 20268.05168.25%2900.00-0.05
Wed 25 Mar, 202613.905%1523.30--
Tue 24 Mar, 202619.9525%1523.30--
Mon 23 Mar, 202615.9533.33%1523.30--
Fri 20 Mar, 202613.50-7.69%1523.30--
Thu 19 Mar, 202616.902.63%1523.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.3013.95%1568.60--
Wed 01 Apr, 20262.802.38%1568.60--
Mon 30 Mar, 20265.1031.25%1568.60--
Fri 27 Mar, 20268.0036.17%1568.60--
Wed 25 Mar, 202613.95-18.26%1568.60--
Tue 24 Mar, 202618.4540.24%1568.60--
Mon 23 Mar, 202613.9536.67%1568.60--
Fri 20 Mar, 202614.303.45%1568.60--
Thu 19 Mar, 202618.2513.73%1568.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262.0510.12%3242.25192.47%0.03
Wed 01 Apr, 20262.5555.39%3200.00615.38%0.01
Mon 30 Mar, 20264.9028.69%3426.7562.5%0
Fri 27 Mar, 20267.5550.7%3103.3514.29%0
Wed 25 Mar, 202611.4018.61%2976.600%0
Tue 24 Mar, 202618.80148.99%2976.6040%0
Mon 23 Mar, 202613.7518.51%2864.450%0.01
Fri 20 Mar, 202613.058.24%2864.450%0.01
Thu 19 Mar, 202615.1514.63%2864.450%0.01

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
Thu 02 Apr, 2026434.55143.67%425.0087.24%1.25
Wed 01 Apr, 2026472.25160.34%417.051952.23%1.63
Mon 30 Mar, 2026395.70734.07%709.60-0.21
Fri 27 Mar, 2026680.6549.18%23.30--
Wed 25 Mar, 2026956.20-46.02%23.30--
Tue 24 Mar, 2026732.65-18.71%23.30--
Mon 23 Mar, 2026595.85-23.30--
Fri 20 Mar, 20261729.70-23.30--
Thu 19 Mar, 20261729.70-23.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026466.4098.05%407.60-28.96%0.8
Wed 01 Apr, 2026500.7048.01%394.10253.28%2.23
Mon 30 Mar, 2026424.901104.35%668.5525800%0.94
Fri 27 Mar, 2026726.450%296.70-0.04
Wed 25 Mar, 20261026.35-23.33%20.70--
Tue 24 Mar, 2026768.600%20.70--
Mon 23 Mar, 2026606.70-20.70--
Fri 20 Mar, 20261776.80-20.70--
Thu 19 Mar, 20261776.80-20.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026502.00176.78%382.9091.65%1.11
Wed 01 Apr, 2026531.2548.53%376.10177.9%1.61
Mon 30 Mar, 2026439.25960%653.05301.47%0.86
Fri 27 Mar, 2026742.901.12%484.1578.95%2.27
Wed 25 Mar, 20261041.40-78.19%295.6548.05%1.28
Tue 24 Mar, 2026788.30-0.24%414.25-0.19
Mon 23 Mar, 2026634.40-18.35--
Fri 20 Mar, 20261824.15-18.35--
Thu 19 Mar, 20261824.15-18.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026530.35342.37%364.60-11.64%1.13
Wed 01 Apr, 2026558.90-38.22%357.15151.88%5.68
Mon 30 Mar, 2026470.30344.19%612.80180%1.39
Fri 27 Mar, 2026790.95-8.51%466.5523.38%2.21
Wed 25 Mar, 2026897.100%283.8583.33%1.64
Tue 24 Mar, 2026897.10-408.15-0.89
Mon 23 Mar, 20261871.70-16.25--
Fri 20 Mar, 20261871.70-16.25--
Thu 19 Mar, 20261871.70-16.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026560.10202.47%344.1512.11%1.72
Wed 01 Apr, 2026593.50-13.59%339.6597.41%4.64
Mon 30 Mar, 2026490.551330.05%602.3531.53%2.03
Fri 27 Mar, 2026803.60121.84%451.1036.95%22.08
Wed 25 Mar, 20261130.55-55.15%270.6093.41%35.77
Tue 24 Mar, 2026898.70-21.77%391.50117.43%8.29
Mon 23 Mar, 2026690.30-605.40289.47%2.98
Fri 20 Mar, 20261919.45-300.454.97%-
Thu 19 Mar, 20261919.45-322.95166.18%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026591.1598.17%325.85867.8%2.64
Wed 01 Apr, 2026623.35-47.85%315.50-0.54
Mon 30 Mar, 2026521.254080%12.60--
Fri 27 Mar, 2026859.65400%12.60--
Wed 25 Mar, 2026897.450%12.60--
Tue 24 Mar, 2026897.45-12.60--
Mon 23 Mar, 20261967.45-12.60--
Fri 20 Mar, 20261967.45-12.60--
Thu 19 Mar, 20261967.45-12.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026625.00202.63%308.55131.76%1.58
Wed 01 Apr, 2026656.90-5.45%302.3045.37%2.07
Mon 30 Mar, 2026543.602382.35%547.50-1.34
Fri 27 Mar, 2026919.9088.89%11.10--
Wed 25 Mar, 20261300.000%11.10--
Tue 24 Mar, 2026950.95-11.10--
Mon 23 Mar, 20262015.60-11.10--
Fri 20 Mar, 20262015.60-11.10--
Thu 19 Mar, 20262015.60-11.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026666.00594.44%293.85735.85%1.77
Wed 01 Apr, 2026692.60-31.43%279.45-1.47
Mon 30 Mar, 2026574.352000%9.70--
Fri 27 Mar, 2026916.1066.67%9.70--
Wed 25 Mar, 2026975.050%9.70--
Tue 24 Mar, 2026975.05-9.70--
Mon 23 Mar, 20262063.90-9.70--
Fri 20 Mar, 20262063.90-9.70--
Thu 19 Mar, 20262063.90-9.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026689.80390.67%277.35276.62%2.16
Wed 01 Apr, 2026727.50-41.6%271.002045.45%2.81
Mon 30 Mar, 2026593.552875.86%450.70-0.08
Fri 27 Mar, 20261012.75-3.33%8.50--
Wed 25 Mar, 20261014.850%8.50--
Tue 24 Mar, 20261014.85-8.50--
Mon 23 Mar, 20262112.35-8.50--
Fri 20 Mar, 20262112.35-8.50--
Thu 19 Mar, 20262112.35-8.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026724.651360%262.0097700%3.35
Wed 01 Apr, 2026759.50122.22%154.25-0.05
Mon 30 Mar, 2026626.15800%7.40--
Fri 27 Mar, 20261121.85-7.40--
Wed 25 Mar, 20262160.95-7.40--
Tue 24 Mar, 20262160.95-7.40--
Mon 23 Mar, 20262160.95-7.40--
Fri 20 Mar, 20262160.95-7.40--
Thu 19 Mar, 20262160.95-7.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026758.402047.54%249.50485.82%3.5
Wed 01 Apr, 2026799.00-49.59%243.55-12.84
Mon 30 Mar, 2026660.555950%6.45--
Fri 27 Mar, 20261159.55100%6.45--
Wed 25 Mar, 2026570.000%6.45--
Tue 24 Mar, 2026570.00-6.45--
Mon 23 Mar, 20262209.65-6.45--
Fri 20 Mar, 20262209.65-6.45--
Thu 19 Mar, 20262209.65-6.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026804.852542.86%236.2545.7%5.95
Wed 01 Apr, 2026973.80133.33%228.40-1.44%107.86
Mon 30 Mar, 2026651.0050%442.95-3.89%255.33
Fri 27 Mar, 20261197.95100%343.8569.94%398.5
Wed 25 Mar, 20261300.60-206.9518.14%469
Tue 24 Mar, 20262258.50-299.90185.61%-
Mon 23 Mar, 20262258.50-473.85162.26%-
Fri 20 Mar, 20262258.50-220.35112%-
Thu 19 Mar, 20262258.50-228.752400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026831.55645.45%225.3563.07%4.02
Wed 01 Apr, 2026872.60-15.38%217.00100900%18.36
Mon 30 Mar, 2026716.003150%195.00-0.02
Fri 27 Mar, 20261244.15100%4.85--
Wed 25 Mar, 20261340.80-4.85--
Tue 24 Mar, 20262307.45-4.85--
Mon 23 Mar, 20262307.45-4.85--
Fri 20 Mar, 20262307.45-4.85--
Thu 19 Mar, 20262307.45-4.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026849.501050%208.30-2.26
Wed 01 Apr, 2026906.45100%4.20--
Mon 30 Mar, 20261206.600%4.20--
Fri 27 Mar, 20261206.60200%4.20--
Wed 25 Mar, 20261132.300%4.20--
Tue 24 Mar, 20261132.30-4.20--
Mon 23 Mar, 20262356.45-4.20--
Fri 20 Mar, 20262356.45-4.20--
Thu 19 Mar, 20262356.45-4.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026914.50564.33%199.80131.35%6.97
Wed 01 Apr, 2026943.3552.43%194.9010929.82%20.02
Mon 30 Mar, 2026772.60303.92%264.00-0.28
Fri 27 Mar, 20261151.40-46.32%3.60--
Wed 25 Mar, 20261550.0041.79%3.60--
Tue 24 Mar, 20261138.45-3.60--
Mon 23 Mar, 20262405.55-3.60--
Fri 20 Mar, 20262405.55-3.60--
Thu 19 Mar, 20262405.55-3.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026960.354450%3.10--
Wed 01 Apr, 20261356.750%3.10--
Mon 30 Mar, 20261356.750%3.10--
Fri 27 Mar, 20261356.75100%3.10--
Wed 25 Mar, 20261212.150%3.10--
Tue 24 Mar, 20261212.15-3.10--
Mon 23 Mar, 20262454.75-3.10--
Fri 20 Mar, 20262454.75-3.10--
Thu 19 Mar, 20262454.75-3.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026988.45711.11%179.60-23.49
Wed 01 Apr, 20261026.00200%2.70--
Mon 30 Mar, 20261324.650%2.70--
Fri 27 Mar, 20261324.65200%2.70--
Wed 25 Mar, 20261252.650%2.70--
Tue 24 Mar, 20261252.65-2.70--
Mon 23 Mar, 20262504.00-2.70--
Fri 20 Mar, 20262504.00-2.70--
Thu 19 Mar, 20262504.00-2.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261023.20266.67%169.20-36.82
Wed 01 Apr, 20261160.0050%2.30--
Mon 30 Mar, 20261372.250%2.30--
Fri 27 Mar, 20261372.25100%2.30--
Wed 25 Mar, 20261295.500%2.30--
Tue 24 Mar, 20261295.50-2.30--
Mon 23 Mar, 20262553.25-2.30--
Fri 20 Mar, 20262553.25-2.30--
Thu 19 Mar, 20262553.25-2.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261075.10914.29%160.4527.93%25.35
Wed 01 Apr, 20261163.15133.33%155.45206.54%201
Mon 30 Mar, 2026897.9520%323.25-22.86%153
Fri 27 Mar, 20261492.700%260.50201.27%238
Wed 25 Mar, 20261138.300%158.607800%79
Tue 24 Mar, 20261138.30-92.05-1
Mon 23 Mar, 20262602.60-1.95--
Fri 20 Mar, 20262602.60-1.95--
Thu 19 Mar, 20262602.60-1.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026983.502300%149.55-0.73
Wed 01 Apr, 20261181.500%1.65--
Mon 30 Mar, 20261181.50100%1.65--
Fri 27 Mar, 20261376.700%1.65--
Wed 25 Mar, 20261376.700%1.65--
Tue 24 Mar, 20261376.70-1.65--
Mon 23 Mar, 20262652.00-1.65--
Fri 20 Mar, 20262652.00-1.65--
Thu 19 Mar, 20262652.00-1.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261125.30433.33%144.25-54.63
Wed 01 Apr, 20261350.00-25%1.40--
Mon 30 Mar, 2026996.80300%1.40--
Fri 27 Mar, 20261421.800%1.40--
Wed 25 Mar, 20261421.800%1.40--
Tue 24 Mar, 20261421.80-1.40--
Mon 23 Mar, 20262701.45-1.40--
Fri 20 Mar, 20262701.45-1.40--
Thu 19 Mar, 20262701.45-1.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261166.104200%133.25-2.6
Wed 01 Apr, 20261461.150%1.20--
Mon 30 Mar, 20261461.150%1.20--
Fri 27 Mar, 20261461.150%1.20--
Wed 25 Mar, 20261461.150%1.20--
Tue 24 Mar, 20261461.15-1.20--
Mon 23 Mar, 20262750.90-1.20--
Fri 20 Mar, 20262750.90-1.20--
Thu 19 Mar, 20262750.90-1.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 2026990.404200%128.6031.01%57.37
Wed 01 Apr, 20261500.700%122.70220.24%1883
Mon 30 Mar, 20261500.700%267.2019500%588
Fri 27 Mar, 20261500.700%104.30200%3
Wed 25 Mar, 20261500.700%31.25-1
Tue 24 Mar, 20261500.70-1.00--
Mon 23 Mar, 20262800.40-1.00--
Fri 20 Mar, 20262800.40-1.00--
Thu 19 Mar, 20262800.40-1.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261266.70233.33%0.85--
Wed 01 Apr, 20261086.800%0.85--
Mon 30 Mar, 20261086.80200%0.85--
Fri 27 Mar, 20261531.800%0.85--
Wed 25 Mar, 20261531.800%0.85--
Tue 24 Mar, 20261531.80-0.85--
Mon 23 Mar, 20262849.95-0.85--
Fri 20 Mar, 20262849.95-0.85--
Thu 19 Mar, 20262849.95-0.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261317.15535.9%113.6551.53%51.21
Wed 01 Apr, 20261352.0039.29%106.70208.5%214.92
Mon 30 Mar, 20261193.202700%242.107447.22%97.04
Fri 27 Mar, 20261537.050%106.951100%36
Wed 25 Mar, 20261537.050%33.85-3
Tue 24 Mar, 20261537.05-0.75--
Mon 23 Mar, 20262899.45-0.75--
Fri 20 Mar, 20262899.45-0.75--
Thu 19 Mar, 20262899.45-0.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261259.100%0.60--
Wed 01 Apr, 20261259.100%0.60--
Mon 30 Mar, 20261259.10400%0.60--
Fri 27 Mar, 20261579.850%0.60--
Wed 25 Mar, 20261579.850%0.60--
Tue 24 Mar, 20261579.85-0.60--
Mon 23 Mar, 20262949.05-0.60--
Fri 20 Mar, 20262949.05-0.60--
Thu 19 Mar, 20262949.05-0.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261199.750%102.6052.88%749.5
Wed 01 Apr, 20261199.750%95.5539120%490.25
Mon 30 Mar, 20261199.75100%63.05-1.25
Fri 27 Mar, 20261745.00100%0.50--
Wed 25 Mar, 20261626.400%0.50--
Tue 24 Mar, 20261626.40-0.50--
Mon 23 Mar, 20262998.60-0.50--
Fri 20 Mar, 20262998.60-0.50--
Thu 19 Mar, 20262998.60-0.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261276.350%0.45--
Wed 01 Apr, 20261276.350%0.45--
Mon 30 Mar, 20261276.35200%0.45--
Fri 27 Mar, 20261541.250%0.45--
Wed 25 Mar, 20261541.250%0.45--
Tue 24 Mar, 20261541.250%0.45--
Mon 23 Mar, 20261541.25-0.45--
Fri 20 Mar, 20263048.20-0.45--
Thu 19 Mar, 20263048.20-0.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261400.950%58.80-2.33
Wed 01 Apr, 20261400.950%0.35--
Mon 30 Mar, 20261400.95200%0.35--
Fri 27 Mar, 20261614.350%0.35--
Wed 25 Mar, 20261614.350%0.35--
Tue 24 Mar, 20261614.350%0.35--
Mon 23 Mar, 20261614.35-0.35--
Fri 20 Mar, 20263097.85-0.35--
Thu 19 Mar, 20263097.85-0.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261072.150%50.15-2.5
Wed 01 Apr, 20261601.350%0.30--
Mon 30 Mar, 20261601.35100%0.30--
Fri 27 Mar, 20261657.500%0.30--
Wed 25 Mar, 20261657.500%0.30--
Tue 24 Mar, 20261657.500%0.30--
Mon 23 Mar, 20261657.50-0.30--
Fri 20 Mar, 20263147.45-0.30--
Thu 19 Mar, 20263147.45-0.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261447.70100%78.6534693.33%1304.75
Wed 01 Apr, 20261474.950%35.95-7.5
Mon 30 Mar, 20261474.95100%0.25--
Fri 27 Mar, 20261699.600%0.25--
Wed 25 Mar, 20261699.600%0.25--
Tue 24 Mar, 20261699.600%0.25--
Mon 23 Mar, 20261699.60-0.25--
Fri 20 Mar, 20263197.10-0.25--
Thu 19 Mar, 20263197.10-0.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261605.2566.67%0.20--
Wed 01 Apr, 20261519.550%0.20--
Mon 30 Mar, 20261519.55200%0.20--
Fri 27 Mar, 20261741.050%0.20--
Wed 25 Mar, 20261741.050%0.20--
Tue 24 Mar, 20261741.050%0.20--
Mon 23 Mar, 20261741.05-0.20--
Fri 20 Mar, 20263246.75-0.20--
Thu 19 Mar, 20263246.75-0.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261792.000%71.659430%119.13
Wed 01 Apr, 20261792.00-11.11%28.20-1.25
Mon 30 Mar, 20261454.95800%0.20--
Fri 27 Mar, 20261785.050%0.20--
Wed 25 Mar, 20261785.050%0.20--
Tue 24 Mar, 20261785.050%0.20--
Mon 23 Mar, 20261785.05-0.20--
Fri 20 Mar, 20263296.35-0.20--
Thu 19 Mar, 20263296.35-0.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261408.90100%0.15--
Wed 01 Apr, 20261605.350%0.15--
Mon 30 Mar, 20261605.35100%0.15--
Fri 27 Mar, 20261827.350%0.15--
Wed 25 Mar, 20261827.350%0.15--
Tue 24 Mar, 20261827.350%0.15--
Mon 23 Mar, 20261827.35-0.15--
Fri 20 Mar, 20263346.05-0.15--
Thu 19 Mar, 20263346.05-0.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261754.055.17%63.70132.68%82.64
Wed 01 Apr, 20261847.05-8.66%56.7572116.67%37.35
Mon 30 Mar, 20261544.7530.93%21.20500%0.05
Fri 27 Mar, 20261821.900%40.200%0.01
Wed 25 Mar, 20261821.900%40.200%0.01
Tue 24 Mar, 20261821.900%40.200%0.01
Mon 23 Mar, 20261821.90-40.200%0.01
Fri 20 Mar, 20263395.70-40.200%-
Thu 19 Mar, 20263395.70-20.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261812.60100%0.10--
Wed 01 Apr, 20261692.100%0.10--
Mon 30 Mar, 20261692.10300%0.10--
Fri 27 Mar, 20261889.600%0.10--
Wed 25 Mar, 20261889.600%0.10--
Tue 24 Mar, 20261889.600%0.10--
Mon 23 Mar, 20261889.60-0.10--
Fri 20 Mar, 20263445.35-0.10--
Thu 19 Mar, 20263445.35-0.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261458.45100%0.10--
Wed 01 Apr, 20261619.850%0.10--
Mon 30 Mar, 20261619.85100%0.10--
Fri 27 Mar, 20261938.300%0.10--
Wed 25 Mar, 20261938.300%0.10--
Tue 24 Mar, 20261938.300%0.10--
Mon 23 Mar, 20261938.30-0.10--
Fri 20 Mar, 20263495.00-0.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261907.050%0.10--
Wed 01 Apr, 20261788.550%0.10--
Mon 30 Mar, 20261788.55700%0.10--
Fri 27 Mar, 20261911.950%0.10--
Wed 25 Mar, 20261911.950%0.10--
Tue 24 Mar, 20261911.950%0.10--
Mon 23 Mar, 20261911.95-0.10--
Fri 20 Mar, 20263544.70-0.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261921.850%0.05--
Wed 01 Apr, 20261921.850%0.05--
Mon 30 Mar, 20261921.85100%0.05--
Fri 27 Mar, 20262179.450%0.05--
Wed 25 Mar, 20262179.450%0.05--
Tue 24 Mar, 20262179.45-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261872.650%0.05--
Wed 01 Apr, 20261872.650%0.05--
Mon 30 Mar, 20261872.65300%0.05--
Fri 27 Mar, 20262210.100%0.05--
Wed 25 Mar, 20262210.100%0.05--
Tue 24 Mar, 20262210.10-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261907.300%0.05--
Wed 01 Apr, 20261907.300%0.05--
Mon 30 Mar, 20261907.301500%0.05--
Fri 27 Mar, 20262273.450%0.05--
Wed 25 Mar, 20262273.450%0.05--
Tue 24 Mar, 20262273.45-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262117.200%0.05--
Wed 01 Apr, 20262117.200%0.05--
Mon 30 Mar, 20262117.2011.11%0.05--
Fri 27 Mar, 20262328.150%0.05--
Wed 25 Mar, 20262328.150%0.05--
Tue 24 Mar, 20262328.15-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262010.000%20.15-0.25
Wed 01 Apr, 20262010.000%0.05--
Mon 30 Mar, 20262010.00300%0.05--
Fri 27 Mar, 20262351.800%0.05--
Wed 25 Mar, 20262351.800%0.05--
Tue 24 Mar, 20262351.80-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20262138.050%38.458575%115.67
Wed 01 Apr, 20262138.050%20.70-1.33
Mon 30 Mar, 20262138.05200%0.05--
Fri 27 Mar, 20262399.250%0.05--
Wed 25 Mar, 20262399.250%0.05--
Tue 24 Mar, 20262399.25-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20261857.3515.38%34.1527.04%1108.33
Wed 01 Apr, 20261980.000%28.95108950%1006.62
Mon 30 Mar, 20261980.0030%20.10-0.92
Fri 27 Mar, 20262453.400%0.05--
Wed 25 Mar, 20262453.400%0.05--
Tue 24 Mar, 20262453.40-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20263942.10-33.202707.14%-
Wed 01 Apr, 20263942.10-20.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20263991.75-30.502380%-
Wed 01 Apr, 20263991.75-23.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20264041.45-28.0090.91%-
Wed 01 Apr, 20264041.45-22.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20264091.10-25.2085.76%-
Wed 01 Apr, 20264091.10-21.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20264140.80-23.60192.19%-
Wed 01 Apr, 20264140.80-19.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 02 Apr, 20264190.50-20.85107.17%-
Wed 01 Apr, 20264190.50-19.10216066.67%-
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