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: 13 Jan, 2026. View: 18 Nov, 2025 25 Nov, 2025 02 Dec, 2025 09 Dec, 2025 16 Dec, 2025 23 Dec, 2025 30 Dec, 2025 06 Jan, 2026 13 Jan, 2026 20 Jan, 2026 27 Jan, 2026 24 Feb, 2026 31 Mar, 2026

NIFTY SPOT Price: 26177.15 as on 23 Dec, 2025

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 26291.08
Target up: 26234.12
Target up: 26205.35
Target down: 26176.58
Target down: 26119.62
Target down: 26090.85
Target down: 26062.08

Date Close Open High Low Volume
23 Tue Dec 202526177.1526205.2026233.5526119.052147.48 M
22 Mon Dec 202526172.4026055.8526180.7026047.802147.48 M
19 Fri Dec 202525966.4025911.5025993.3525880.452147.48 M
18 Thu Dec 202525815.5525764.7025902.3525726.302147.48 M
17 Wed Dec 202525818.5525902.4025929.1525770.352147.48 M
16 Tue Dec 202525860.1025951.5025980.7525834.352147.48 M
15 Mon Dec 202526027.3025930.0526047.1525904.752147.48 M
12 Fri Dec 202526046.9525971.2026057.6025938.452147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 26200 26500 27000 These will serve as resistance

Maximum PUT writing has been for strikes: 26000 25500 26200 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 26200 25850 25400 26300

Put to Call Ratio (PCR) has decreased for strikes: 27750 26150 25000 25750

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 23 Dec, 2025280.7522.02%169.55206.74%0.37
Mon 22 Dec, 2025282.703.82%190.00797.37%0.15
Fri 19 Dec, 2025202.851165.73%282.103700%0.02
Thu 18 Dec, 2025149.3019.46%381.00-0.01
Wed 17 Dec, 2025163.3518.25%569.30--
Tue 16 Dec, 2025196.3513.51%569.30--
Mon 15 Dec, 2025279.051750%569.30--
Fri 12 Dec, 2025301.05200%569.30--
Thu 11 Dec, 2025251.40-569.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025247.35-13.85%187.6517.01%3.07
Mon 22 Dec, 2025249.0027.45%212.8014600%2.26
Fri 19 Dec, 2025178.00363.64%412.800%0.02
Thu 18 Dec, 2025126.5557.14%412.80-0.09
Wed 17 Dec, 2025139.30600%598.65--
Tue 16 Dec, 2025182.750%598.65--
Mon 15 Dec, 2025182.750%598.65--
Fri 12 Dec, 2025182.750%598.65--
Thu 11 Dec, 2025182.75-598.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025219.4515.18%210.9591.67%0.41
Mon 22 Dec, 2025223.1089.23%233.25133.77%0.24
Fri 19 Dec, 2025156.7527.04%338.55-9.41%0.2
Thu 18 Dec, 2025114.9035.84%437.80254.17%0.28
Wed 17 Dec, 2025126.85222.86%439.20380%0.11
Tue 16 Dec, 2025156.40233.33%320.750%0.07
Mon 15 Dec, 2025229.05600%320.75-0.24
Fri 12 Dec, 2025240.10-25%628.80--
Thu 11 Dec, 2025194.15-628.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025191.10380%239.05600%0.29
Mon 22 Dec, 2025202.40-478.050%0.2
Fri 19 Dec, 2025299.65-478.050%-
Thu 18 Dec, 2025299.65-478.05--
Wed 17 Dec, 2025299.65-659.80--
Tue 16 Dec, 2025299.65-659.80--
Mon 15 Dec, 2025299.65-659.80--
Fri 12 Dec, 2025299.65-659.80--
Thu 11 Dec, 2025299.65-659.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025167.1017.45%261.0567.06%0.17
Mon 22 Dec, 2025171.709.91%282.508400%0.12
Fri 19 Dec, 2025116.0512.77%517.950%0
Thu 18 Dec, 202583.7035.58%517.95-0
Wed 17 Dec, 202594.30593.33%691.60--
Tue 16 Dec, 2025120.1036.36%691.60--
Mon 15 Dec, 2025180.85266.67%691.60--
Fri 12 Dec, 2025198.95100%691.60--
Thu 11 Dec, 2025158.00-691.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025143.00540%280.000%0.03
Mon 22 Dec, 2025151.00400%556.150%0.2
Fri 19 Dec, 2025166.700%556.150%1
Thu 18 Dec, 2025166.700%556.15-1
Wed 17 Dec, 2025166.700%724.20--
Tue 16 Dec, 2025166.700%724.20--
Mon 15 Dec, 2025166.70-724.20--
Fri 12 Dec, 2025264.60-724.20--
Thu 11 Dec, 2025264.60-724.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025123.9021.54%317.6085.53%0.24
Mon 22 Dec, 2025128.2047.24%338.501205.56%0.15
Fri 19 Dec, 202585.2084.77%469.40800%0.02
Thu 18 Dec, 202563.1546.07%595.85100%0
Wed 17 Dec, 202573.4029.93%584.800%0
Tue 16 Dec, 202595.3544.83%584.80-0
Mon 15 Dec, 2025143.90163.64%757.60--
Fri 12 Dec, 2025160.65175%757.60--
Thu 11 Dec, 2025125.00833.33%757.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025232.70-390.000%-
Mon 22 Dec, 2025232.70-390.00100%-
Fri 19 Dec, 2025232.70-633.500%-
Thu 18 Dec, 2025232.70-633.50--
Wed 17 Dec, 2025232.70-791.75--
Tue 16 Dec, 2025232.70-791.75--
Mon 15 Dec, 2025232.70-791.75--
Fri 12 Dec, 2025232.70-791.75--
Thu 11 Dec, 2025232.70-791.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202591.70-371.352063.64%9.15
Mon 22 Dec, 2025217.85-408.0522.22%-
Fri 19 Dec, 2025217.85-540.60800%-
Thu 18 Dec, 2025217.85-675.55--
Wed 17 Dec, 2025217.85-826.60--
Tue 16 Dec, 2025217.85-826.60--
Mon 15 Dec, 2025217.85-826.60--
Fri 12 Dec, 2025217.85-826.60--
Thu 11 Dec, 2025217.85-826.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025203.75-720.700%-
Mon 22 Dec, 2025203.75-720.700%-
Fri 19 Dec, 2025203.75-720.700%-
Thu 18 Dec, 2025203.75-720.70100%-
Wed 17 Dec, 2025203.75-800.800%-
Tue 16 Dec, 2025203.75-800.800%-
Mon 15 Dec, 2025203.75-800.800%-
Fri 12 Dec, 2025203.75-800.80--
Thu 11 Dec, 2025203.75-862.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202564.20120.13%764.250%0
Mon 22 Dec, 202568.25-764.250%0
Fri 19 Dec, 2025190.35-764.250%-
Thu 18 Dec, 2025190.35-764.25--
Wed 17 Dec, 2025190.35-898.55--
Tue 16 Dec, 2025190.35-898.55--
Mon 15 Dec, 2025190.35-898.55--
Fri 12 Dec, 2025190.35-898.55--
Thu 11 Dec, 2025190.35-898.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025178.80-815.550%-
Mon 22 Dec, 2025178.80-815.550%-
Fri 19 Dec, 2025178.80-815.550%-
Thu 18 Dec, 2025178.80-815.55--
Wed 17 Dec, 2025178.80-936.70--
Tue 16 Dec, 2025178.80-936.70--
Mon 15 Dec, 2025178.80-936.70--
Fri 12 Dec, 2025178.80-936.70--
Thu 11 Dec, 2025178.80-936.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025165.80-529.60100%-
Mon 22 Dec, 2025165.80-595.600%-
Fri 19 Dec, 2025165.80-855.700%-
Thu 18 Dec, 2025165.80-855.70--
Wed 17 Dec, 2025165.80-973.45--
Tue 16 Dec, 2025165.80-973.45--
Mon 15 Dec, 2025165.80-973.45--
Fri 12 Dec, 2025165.80-973.45--
Thu 11 Dec, 2025165.80-973.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202536.65-5.57%895.950%0
Mon 22 Dec, 202538.20977.14%895.950%0
Fri 19 Dec, 202518.55400%895.950%0.03
Thu 18 Dec, 202531.70-895.95-0.14
Wed 17 Dec, 2025154.45-1011.75--
Tue 16 Dec, 2025154.45-1011.75--
Mon 15 Dec, 2025154.45-1011.75--
Fri 12 Dec, 2025154.45-1011.75--
Thu 11 Dec, 2025154.45-1011.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025143.70-607.550%-
Mon 22 Dec, 2025143.70-645.4550%-
Fri 19 Dec, 2025143.70-804.250%-
Thu 18 Dec, 2025143.70-948.25--
Wed 17 Dec, 2025143.70-1050.75--
Tue 16 Dec, 2025143.70-1050.75--
Mon 15 Dec, 2025143.70-1050.75--
Fri 12 Dec, 2025143.70-1050.75--
Thu 11 Dec, 2025143.70-1050.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202528.0024.1%990.300%0.03
Mon 22 Dec, 202525.95107.5%990.300%0.04
Fri 19 Dec, 202518.4025%990.300%0.08
Thu 18 Dec, 202515.0060%990.300%0.09
Wed 17 Dec, 202518.50900%900.000%0.15
Tue 16 Dec, 202545.00-900.000%1.5
Mon 15 Dec, 2025133.50-900.000%-
Fri 12 Dec, 2025133.50-975.000%-
Thu 11 Dec, 2025133.50-975.00200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202521.1540.67%700.50-33.33%0
Mon 22 Dec, 202524.9545.82%735.30200%0
Fri 19 Dec, 202516.0017.03%905.15-50%0
Thu 18 Dec, 202514.6067.28%1043.50-0
Wed 17 Dec, 202516.3517.34%1130.45--
Tue 16 Dec, 202523.2022.81%1130.45--
Mon 15 Dec, 202534.00165.66%1130.45--
Fri 12 Dec, 202543.40141.46%1130.45--
Thu 11 Dec, 202536.804000%1130.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025114.95-1077.550%-
Mon 22 Dec, 2025114.95-1077.550%-
Fri 19 Dec, 2025114.95-1077.550%-
Thu 18 Dec, 2025114.95-1077.550%-
Wed 17 Dec, 2025114.95-995.000%-
Tue 16 Dec, 2025114.95-995.00300%-
Mon 15 Dec, 2025114.95-940.00--
Fri 12 Dec, 2025114.95-1171.15--
Thu 11 Dec, 2025114.95-1171.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202514.2052.13%1128.250%0.01
Mon 22 Dec, 202517.60-1128.250%0.01
Fri 19 Dec, 2025106.45-1128.250%-
Thu 18 Dec, 2025106.45-1128.25--
Wed 17 Dec, 2025106.45-1212.40--
Tue 16 Dec, 2025106.45-1212.40--
Mon 15 Dec, 2025106.45-1212.40--
Fri 12 Dec, 2025106.45-1212.40--
Thu 11 Dec, 2025106.45-1212.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202598.50-1179.650%-
Mon 22 Dec, 202598.50-1179.650%-
Fri 19 Dec, 202598.50-1179.650%-
Thu 18 Dec, 202598.50-1179.65--
Wed 17 Dec, 202598.50-1254.15--
Tue 16 Dec, 202598.50-1254.15--
Mon 15 Dec, 202598.50-1254.15--
Fri 12 Dec, 202598.50-1254.15--
Thu 11 Dec, 202598.50-1254.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202591.05-1225.450%-
Mon 22 Dec, 202591.05-1225.450%-
Fri 19 Dec, 202591.05-1225.450%-
Thu 18 Dec, 202591.05-1225.45--
Wed 17 Dec, 202591.05-1296.40--
Tue 16 Dec, 202591.05-1296.40--
Mon 15 Dec, 202591.05-1296.40--
Fri 12 Dec, 202591.05-1296.40--
Thu 11 Dec, 202591.05-1296.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202584.05-1275.050%-
Mon 22 Dec, 202584.05-1275.050%-
Fri 19 Dec, 202584.05-1275.050%-
Thu 18 Dec, 202584.05-1275.05--
Wed 17 Dec, 202584.05-1339.10--
Tue 16 Dec, 202584.05-1339.10--
Mon 15 Dec, 202584.05-1339.10--
Fri 12 Dec, 202584.05-1339.10--
Thu 11 Dec, 202584.05-1339.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202577.50-974.60200%-
Mon 22 Dec, 202577.50-1326.200%-
Fri 19 Dec, 202577.50-1326.200%-
Thu 18 Dec, 202577.50-1326.20--
Wed 17 Dec, 202577.50-1382.25--
Tue 16 Dec, 202577.50-1382.25--
Mon 15 Dec, 202577.50-1382.25--
Fri 12 Dec, 202577.50-1382.25--
Thu 11 Dec, 202577.50-1382.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202571.40-1373.100%-
Mon 22 Dec, 202571.40-1373.100%-
Fri 19 Dec, 202571.40-1373.100%-
Thu 18 Dec, 202571.40-1373.10--
Wed 17 Dec, 202571.40-1425.85--
Tue 16 Dec, 202571.40-1425.85--
Mon 15 Dec, 202571.40-1425.85--
Fri 12 Dec, 202571.40-1425.85--
Thu 11 Dec, 202571.40-1425.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20256.5542.11%1419.200%0
Mon 22 Dec, 20258.80216.67%1419.200%0.01
Fri 19 Dec, 20257.20500%1419.200%0.02
Thu 18 Dec, 20257.9012.5%1419.20-0.11
Wed 17 Dec, 20259.10700%1469.90--
Tue 16 Dec, 202525.90-1469.90--
Mon 15 Dec, 202565.65-1469.90--
Fri 12 Dec, 202565.65-1469.90--
Thu 11 Dec, 202565.65-1469.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202560.35-1468.350%-
Mon 22 Dec, 202560.35-1468.350%-
Fri 19 Dec, 202560.35-1468.350%-
Thu 18 Dec, 202560.35-1468.35--
Wed 17 Dec, 202560.35-1514.25--
Tue 16 Dec, 202560.35-1514.25--
Mon 15 Dec, 202560.35-1514.25--
Fri 12 Dec, 202560.35-1514.25--
Thu 11 Dec, 202560.35-1514.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20255.5053.64%1180.50300%0.01
Mon 22 Dec, 20255.1014.72%1520.900%0
Fri 19 Dec, 20253.80190.29%1520.900%0
Thu 18 Dec, 20255.15110.2%1520.90-0.01
Wed 17 Dec, 20257.602350%1559.05--
Tue 16 Dec, 20259.55-1559.05--
Mon 15 Dec, 202555.40-1559.05--
Fri 12 Dec, 202555.40-1559.05--
Thu 11 Dec, 202555.40-1559.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20255.75-1572.400%1
Mon 22 Dec, 202550.80-1572.400%-
Fri 19 Dec, 202550.80-1572.400%-
Thu 18 Dec, 202550.80-1572.40--
Wed 17 Dec, 202550.80-1604.15--
Tue 16 Dec, 202550.80-1604.15--
Mon 15 Dec, 202550.80-1604.15--
Fri 12 Dec, 202550.80-1604.15--
Thu 11 Dec, 202550.80-1604.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20254.705.93%1621.800%0.01
Mon 22 Dec, 20254.9553.41%1621.800%0.01
Fri 19 Dec, 20254.95-5.38%1621.800%0.01
Thu 18 Dec, 20254.658.14%1621.80-0.01
Wed 17 Dec, 20258.65-9.47%1649.60--
Tue 16 Dec, 20259.0061.02%1649.60--
Mon 15 Dec, 20259.8028.26%1649.60--
Fri 12 Dec, 202511.152.22%1649.60--
Thu 11 Dec, 202510.5573.08%1649.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202542.55-1666.000%-
Mon 22 Dec, 202542.55-1666.000%-
Fri 19 Dec, 202542.55-1666.000%-
Thu 18 Dec, 202542.55-1666.00--
Wed 17 Dec, 202542.55-1695.35--
Tue 16 Dec, 202542.55-1695.35--
Mon 15 Dec, 202542.55-1695.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20255.20100%1718.800%0.02
Mon 22 Dec, 20255.25950%1718.800%0.05
Fri 19 Dec, 20256.750%1718.800%0.5
Thu 18 Dec, 20256.75100%1718.80-0.5
Wed 17 Dec, 202514.900%1741.40--
Tue 16 Dec, 202514.90-1741.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20254.90400%1768.400%0.2
Mon 22 Dec, 20257.100%1768.400%1
Fri 19 Dec, 20257.100%1768.400%1
Thu 18 Dec, 20257.100%1768.40-1
Wed 17 Dec, 20257.10-1787.70--
Tue 16 Dec, 202535.50-1787.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20254.2046.55%1823.500%0.01
Mon 22 Dec, 20254.75118.87%1823.500%0.01
Fri 19 Dec, 20253.7023.26%1823.500%0.02
Thu 18 Dec, 20254.7059.26%1823.50-0.02
Wed 17 Dec, 20256.40237.5%1834.30--
Tue 16 Dec, 20254.75100%1834.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio

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 23 Dec, 2025308.75610.87%151.2074.32%0.79
Mon 22 Dec, 2025313.0535.29%173.0514700%3.22
Fri 19 Dec, 2025225.50209.09%345.350%0.03
Thu 18 Dec, 2025168.50450%345.35-0.09
Wed 17 Dec, 2025319.050%540.80--
Tue 16 Dec, 2025319.050%540.80--
Mon 15 Dec, 2025319.05100%540.80--
Fri 12 Dec, 2025239.600%540.80--
Thu 11 Dec, 2025239.60-540.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025341.8532.2%132.9055.21%1.81
Mon 22 Dec, 2025344.30-1.67%153.55267.11%1.55
Fri 19 Dec, 2025250.40246.15%234.1514800%0.41
Thu 18 Dec, 2025189.65-73.06%311.40-0.01
Wed 17 Dec, 2025206.701.85%513.15--
Tue 16 Dec, 2025243.703.84%513.15--
Mon 15 Dec, 2025338.651420.83%513.15--
Fri 12 Dec, 2025340.0014.29%513.15--
Thu 11 Dec, 2025285.00425%513.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025377.404.76%117.7040%3.18
Mon 22 Dec, 2025382.40-6.67%137.85194.12%2.38
Fri 19 Dec, 2025279.4518.42%217.501033.33%0.76
Thu 18 Dec, 2025216.0515.15%289.6550%0.08
Wed 17 Dec, 2025218.206.45%161.950%0.06
Tue 16 Dec, 2025272.1072.22%161.95-33.33%0.06
Mon 15 Dec, 2025373.0012.5%215.00-0.17
Fri 12 Dec, 2025386.301500%486.35--
Thu 11 Dec, 2025283.45-486.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025412.7031.48%103.95100.5%4.1
Mon 22 Dec, 2025411.55-2.43%122.60178.33%2.69
Fri 19 Dec, 2025303.8011.48%190.8030.65%0.94
Thu 18 Dec, 2025237.854.59%262.6029.63%0.8
Wed 17 Dec, 2025257.0574.14%265.8057.14%0.65
Tue 16 Dec, 2025292.2552.91%257.501.07%0.72
Mon 15 Dec, 2025392.4516.22%198.40130.86%1.09
Fri 12 Dec, 2025419.70214.89%193.20-0.55
Thu 11 Dec, 2025354.70-460.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025446.255.88%89.2013.64%15.28
Mon 22 Dec, 2025460.2041.67%106.95830.77%14.24
Fri 19 Dec, 2025336.95118.18%169.75940%2.17
Thu 18 Dec, 2025267.5537.5%243.6025%0.45
Wed 17 Dec, 2025268.050%244.350%0.5
Tue 16 Dec, 2025332.8560%225.00100%0.5
Mon 15 Dec, 2025357.65400%230.10-0.4
Fri 12 Dec, 2025429.80-435.45--
Thu 11 Dec, 2025472.95-435.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025482.15-1.42%80.753.37%3.97
Mon 22 Dec, 2025485.10-26.13%96.9049.35%3.78
Fri 19 Dec, 2025367.85-2.05%153.8575.49%1.87
Thu 18 Dec, 2025291.701.74%216.807.75%1.04
Wed 17 Dec, 2025308.85171.7%220.55-3.73%0.99
Tue 16 Dec, 2025347.30457.89%213.95251.19%2.78
Mon 15 Dec, 2025445.0058.33%161.951.2%4.42
Fri 12 Dec, 2025489.95-7.69%158.90144.12%6.92
Thu 11 Dec, 2025409.95-7.14%211.05-2.62
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025504.90-9.09%69.20226.92%8.5
Mon 22 Dec, 2025518.00-8.33%86.30100%2.36
Fri 19 Dec, 2025379.05-5.88%137.2040.54%1.08
Thu 18 Dec, 2025320.254.08%199.20184.62%0.73
Wed 17 Dec, 2025337.30308.33%200.00160%0.27
Tue 16 Dec, 2025372.85300%191.6566.67%0.42
Mon 15 Dec, 2025498.50200%157.00200%1
Fri 12 Dec, 2025489.20-164.00-1
Thu 11 Dec, 2025524.85-387.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025562.55-10.11%61.2526.89%4.51
Mon 22 Dec, 2025567.35-30.47%75.5045.52%3.2
Fri 19 Dec, 2025439.5020.19%121.0533.9%1.53
Thu 18 Dec, 2025351.0553.24%179.5067.82%1.37
Wed 17 Dec, 2025369.20717.65%181.65346.15%1.25
Tue 16 Dec, 2025404.90240%173.9539.29%2.29
Mon 15 Dec, 2025530.85-37.5%131.9064.71%5.6
Fri 12 Dec, 2025467.700%133.25142.86%2.13
Thu 11 Dec, 2025467.7033.33%184.85-0.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025611.5566.67%52.5561.9%13.6
Mon 22 Dec, 2025594.15-25%67.75-86.92%14
Fri 19 Dec, 2025465.35-63.64%105.801184%80.25
Thu 18 Dec, 2025381.95-157.25177.78%2.27
Wed 17 Dec, 2025580.20-170.1050%-
Tue 16 Dec, 2025580.20-154.100%-
Mon 15 Dec, 2025580.20-130.45-25%-
Fri 12 Dec, 2025580.20-120.7533.33%-
Thu 11 Dec, 2025580.20-178.8020%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025670.00-19.67%46.3541.63%17.43
Mon 22 Dec, 2025648.4010.91%59.5579.46%9.89
Fri 19 Dec, 2025509.00-9.84%94.8021.3%6.11
Thu 18 Dec, 2025417.4560.53%143.1020.43%4.54
Wed 17 Dec, 2025433.35-147.45389.36%6.05
Tue 16 Dec, 2025609.15-141.4514.63%-
Mon 15 Dec, 2025609.15-107.30925%-
Fri 12 Dec, 2025609.15-111.65--
Thu 11 Dec, 2025609.15-323.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025702.60-303.15--
Mon 22 Dec, 2025669.250%303.15--
Fri 19 Dec, 2025451.700%303.15--
Thu 18 Dec, 2025451.700%303.15--
Wed 17 Dec, 2025475.80-303.15--
Tue 16 Dec, 2025638.95-303.15--
Mon 15 Dec, 2025638.95-303.15--
Fri 12 Dec, 2025638.95-303.15--
Thu 11 Dec, 2025638.95-303.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025747.20-13.16%36.5031.09%15.97
Mon 22 Dec, 2025737.00-5%45.95-21.18%10.58
Fri 19 Dec, 2025584.008.11%76.2546.55%12.75
Thu 18 Dec, 2025485.55236.36%115.45-4.66%9.41
Wed 17 Dec, 2025504.6010%119.95261.39%33.18
Tue 16 Dec, 2025565.90233.33%115.95119.57%10.1
Mon 15 Dec, 2025674.45-88.452.22%15.33
Fri 12 Dec, 2025669.65-89.807.14%-
Thu 11 Dec, 2025669.65-130.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025527.250%265.90--
Mon 22 Dec, 2025527.250%265.90--
Fri 19 Dec, 2025527.250%265.90--
Thu 18 Dec, 2025527.25-265.90--
Wed 17 Dec, 2025701.15-265.90--
Tue 16 Dec, 2025701.15-265.90--
Mon 15 Dec, 2025701.15-265.90--
Fri 12 Dec, 2025701.15-265.90--
Thu 11 Dec, 2025701.15-265.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025822.35-9.59%28.6017.62%18.91
Mon 22 Dec, 2025823.45-12.05%36.8545.34%14.53
Fri 19 Dec, 2025673.10-1.19%58.4046.29%8.8
Thu 18 Dec, 2025557.4542.37%91.4030.29%5.94
Wed 17 Dec, 2025576.55-91.7515.71%6.49
Tue 16 Dec, 2025733.45-92.2077.01%-
Mon 15 Dec, 2025733.45-72.45146.05%-
Fri 12 Dec, 2025733.45-73.6568.89%-
Thu 11 Dec, 2025733.45-106.10181.25%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025607.500%231.90--
Mon 22 Dec, 2025607.500%231.90--
Fri 19 Dec, 2025607.500%231.90--
Thu 18 Dec, 2025607.50-231.90--
Wed 17 Dec, 2025766.60-231.90--
Tue 16 Dec, 2025766.60-231.90--
Mon 15 Dec, 2025766.60-231.90--
Fri 12 Dec, 2025766.60-231.90--
Thu 11 Dec, 2025766.60-231.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025757.050%21.50159.15%552
Mon 22 Dec, 2025757.050%29.0039.22%213
Fri 19 Dec, 2025757.05-46.8534.21%153
Thu 18 Dec, 2025800.50-72.80208.11%-
Wed 17 Dec, 2025800.50-72.95516.67%-
Tue 16 Dec, 2025800.50-73.85--
Mon 15 Dec, 2025800.50-216.10--
Fri 12 Dec, 2025800.50-216.10--
Thu 11 Dec, 2025800.50-216.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025805.450%201.10--
Mon 22 Dec, 2025805.450%201.10--
Fri 19 Dec, 2025805.45-201.10--
Thu 18 Dec, 2025835.25-201.10--
Wed 17 Dec, 2025835.25-201.10--
Tue 16 Dec, 2025835.25-201.10--
Mon 15 Dec, 2025835.25-201.10--
Fri 12 Dec, 2025835.25-201.10--
Thu 11 Dec, 2025835.25-201.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251014.300%17.6041.51%337.5
Mon 22 Dec, 20251014.30100%24.85115.84%238.5
Fri 19 Dec, 2025840.60-37.0038.99%221
Thu 18 Dec, 2025870.70-56.1560.61%-
Wed 17 Dec, 2025870.70-58.552375%-
Tue 16 Dec, 2025870.70-64.30300%-
Mon 15 Dec, 2025870.70-148.000%-
Fri 12 Dec, 2025870.70-148.000%-
Thu 11 Dec, 2025870.70-148.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025890.600%174.50--
Mon 22 Dec, 2025890.600%174.50--
Fri 19 Dec, 2025890.60-174.50--
Thu 18 Dec, 2025908.05-174.50--
Wed 17 Dec, 2025908.05-174.50--
Tue 16 Dec, 2025908.05-174.50--
Mon 15 Dec, 2025908.05-174.50--
Fri 12 Dec, 2025908.05-174.50--
Thu 11 Dec, 2025908.05-174.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251117.6050%160.85--
Mon 22 Dec, 20251106.30100%160.85--
Fri 19 Dec, 2025929.60-160.85--
Thu 18 Dec, 2025944.10-160.85--
Wed 17 Dec, 2025944.10-160.85--
Tue 16 Dec, 2025944.10-160.85--
Mon 15 Dec, 2025944.10-160.85--
Fri 12 Dec, 2025944.10-160.85--
Thu 11 Dec, 2025944.10-160.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025976.950%148.80--
Mon 22 Dec, 2025976.950%148.80--
Fri 19 Dec, 2025976.95-148.80--
Thu 18 Dec, 2025981.80-148.80--
Wed 17 Dec, 2025981.80-148.80--
Tue 16 Dec, 2025981.80-148.80--
Mon 15 Dec, 2025981.80-148.80--
Fri 12 Dec, 2025981.80-148.80--
Thu 11 Dec, 2025981.80-148.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251024.800%137.45--
Mon 22 Dec, 20251024.800%137.45--
Fri 19 Dec, 20251024.80-137.45--
Thu 18 Dec, 20251020.15-137.45--
Wed 17 Dec, 20251020.15-137.45--
Tue 16 Dec, 20251020.15-137.45--
Mon 15 Dec, 20251020.15-137.45--
Fri 12 Dec, 20251020.15-137.45--
Thu 11 Dec, 20251020.15-137.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251078.850%19.30-1
Mon 22 Dec, 20251078.850%126.80--
Fri 19 Dec, 20251078.85-126.80--
Thu 18 Dec, 20251059.20-126.80--
Wed 17 Dec, 20251059.20-126.80--
Tue 16 Dec, 20251059.20-126.80--
Mon 15 Dec, 20251059.20-126.80--
Fri 12 Dec, 20251059.20-126.80--
Thu 11 Dec, 20251059.20-126.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251310.50200%11.8549.59%122.67
Mon 22 Dec, 20251128.700%14.0067.35%246
Fri 19 Dec, 20251128.70-21.20140.98%147
Thu 18 Dec, 20251098.85-29.75--
Wed 17 Dec, 20251098.85-116.75--
Tue 16 Dec, 20251098.85-116.75--
Mon 15 Dec, 20251098.85-116.75--
Fri 12 Dec, 20251098.85-116.75--
Thu 11 Dec, 20251098.85-116.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251176.600%107.30--
Mon 22 Dec, 20251176.600%107.30--
Fri 19 Dec, 20251176.60-107.30--
Thu 18 Dec, 20251139.15-107.30--
Wed 17 Dec, 20251139.15-107.30--
Tue 16 Dec, 20251139.15-107.30--
Mon 15 Dec, 20251139.15-107.30--
Fri 12 Dec, 20251139.15-107.30--
Thu 11 Dec, 20251139.15-107.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251227.050%9.007.19%149
Mon 22 Dec, 20251227.050%11.5024.11%139
Fri 19 Dec, 20251227.05-16.753.7%112
Thu 18 Dec, 20251180.05-25.40157.14%-
Wed 17 Dec, 20251180.05-25.15500%-
Tue 16 Dec, 20251180.05-33.05133.33%-
Mon 15 Dec, 20251180.05-25.75200%-
Fri 12 Dec, 20251180.05-44.20--
Thu 11 Dec, 20251180.05-98.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251146.850%90.25--
Mon 22 Dec, 20251146.850%90.25--
Fri 19 Dec, 20251146.850%90.25--
Thu 18 Dec, 20251146.85-90.25--
Wed 17 Dec, 20251221.50-90.25--
Tue 16 Dec, 20251221.50-90.25--
Mon 15 Dec, 20251221.50-90.25--
Fri 12 Dec, 20251221.50-90.25--
Thu 11 Dec, 20251221.50-90.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251194.800%9.60-6
Mon 22 Dec, 20251194.800%82.55--
Fri 19 Dec, 20251194.800%82.55--
Thu 18 Dec, 20251194.80-82.55--
Wed 17 Dec, 20251263.55-82.55--
Tue 16 Dec, 20251263.55-82.55--
Mon 15 Dec, 20251263.55-82.55--
Fri 12 Dec, 20251263.55-82.55--
Thu 11 Dec, 20251263.55-82.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251243.000%75.40--
Mon 22 Dec, 20251243.000%75.40--
Fri 19 Dec, 20251243.000%75.40--
Thu 18 Dec, 20251243.00-75.40--
Wed 17 Dec, 20251306.10-75.40--
Tue 16 Dec, 20251306.10-75.40--
Mon 15 Dec, 20251306.10-75.40--
Fri 12 Dec, 20251306.10-75.40--
Thu 11 Dec, 20251306.10-75.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251291.350%5.85-4
Mon 22 Dec, 20251291.350%68.75--
Fri 19 Dec, 20251291.350%68.75--
Thu 18 Dec, 20251291.35-68.75--
Wed 17 Dec, 20251349.15-68.75--
Tue 16 Dec, 20251349.15-68.75--
Mon 15 Dec, 20251349.15-68.75--
Fri 12 Dec, 20251349.15-68.75--
Thu 11 Dec, 20251349.15-68.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251339.850%11.850%1
Mon 22 Dec, 20251339.850%11.85-1
Fri 19 Dec, 20251339.850%62.55--
Thu 18 Dec, 20251339.85-62.55--
Wed 17 Dec, 20251392.65-62.55--
Tue 16 Dec, 20251392.65-62.55--
Mon 15 Dec, 20251392.65-62.55--
Fri 12 Dec, 20251392.65-62.55--
Thu 11 Dec, 20251392.65-62.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251388.450%7.50-3
Mon 22 Dec, 20251388.450%56.80--
Fri 19 Dec, 20251388.450%56.80--
Thu 18 Dec, 20251388.45-56.80--
Wed 17 Dec, 20251436.65-56.80--
Tue 16 Dec, 20251436.65-56.80--
Mon 15 Dec, 20251436.65-56.80--
Fri 12 Dec, 20251436.65-56.80--
Thu 11 Dec, 20251436.65-56.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251571.050%7.60100%8
Mon 22 Dec, 20251571.050%5.350%4
Fri 19 Dec, 20251571.05-5.350%4
Thu 18 Dec, 20251481.05-5.350%-
Wed 17 Dec, 20251481.05-5.350%-
Tue 16 Dec, 20251481.05-5.350%-
Mon 15 Dec, 20251481.05-5.350%-
Fri 12 Dec, 20251481.05-17.00300%-
Thu 11 Dec, 20251481.05-30.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251619.850%5.8022.14%662
Mon 22 Dec, 20251619.850%7.456.07%542
Fri 19 Dec, 20251619.85-9.1018.56%511
Thu 18 Dec, 20251525.90-13.1527.89%-
Wed 17 Dec, 20251525.90-11.9057.48%-
Tue 16 Dec, 20251525.90-14.65135.16%-
Mon 15 Dec, 20251525.90-13.40133.33%-
Fri 12 Dec, 20251525.90-14.7562.5%-
Thu 11 Dec, 20251525.90-19.551100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251668.150%42.15--
Mon 22 Dec, 20251668.150%42.15--
Fri 19 Dec, 20251668.15-42.15--
Thu 18 Dec, 20251571.10-42.15--
Wed 17 Dec, 20251571.10-42.15--
Tue 16 Dec, 20251571.10-42.15--
Mon 15 Dec, 20251571.10-42.15--
Fri 12 Dec, 20251571.10-42.15--
Thu 11 Dec, 20251571.10-42.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251719.800%38.00--
Mon 22 Dec, 20251719.800%38.00--
Fri 19 Dec, 20251719.80-38.00--
Thu 18 Dec, 20251616.70-38.00--
Wed 17 Dec, 20251616.70-38.00--
Tue 16 Dec, 20251616.70-38.00--
Mon 15 Dec, 20251616.70-38.00--
Fri 12 Dec, 20251616.70-38.00--
Thu 11 Dec, 20251616.70-38.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251768.700%34.20--
Mon 22 Dec, 20251768.700%34.20--
Fri 19 Dec, 20251768.70-34.20--
Thu 18 Dec, 20251662.60-34.20--
Wed 17 Dec, 20251662.60-34.20--
Tue 16 Dec, 20251662.60-34.20--
Mon 15 Dec, 20251662.60-34.20--
Fri 12 Dec, 20251662.60-34.20--
Thu 11 Dec, 20251662.60-34.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251816.650%30.70--
Mon 22 Dec, 20251816.650%30.70--
Fri 19 Dec, 20251816.65-30.70--
Thu 18 Dec, 20251708.85-30.70--
Wed 17 Dec, 20251708.85-30.70--
Tue 16 Dec, 20251708.85-30.70--
Mon 15 Dec, 20251708.85-30.70--
Fri 12 Dec, 20251708.85-30.70--
Thu 11 Dec, 20251708.85-30.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20252062.90-27.55--
Mon 22 Dec, 20251755.40-27.55--
Fri 19 Dec, 20251755.40-27.55--
Thu 18 Dec, 20251755.40-27.55--
Wed 17 Dec, 20251755.40-27.55--
Tue 16 Dec, 20251755.40-27.55--
Mon 15 Dec, 20251755.40-27.55--
Fri 12 Dec, 20251755.40-27.55--
Thu 11 Dec, 20251755.40-27.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20252114.55-24.65--
Mon 22 Dec, 20251802.20-24.65--
Fri 19 Dec, 20251802.20-24.65--
Thu 18 Dec, 20251802.20-24.65--
Wed 17 Dec, 20251802.20-24.65--
Tue 16 Dec, 20251802.20-24.65--
Mon 15 Dec, 20251802.20-24.65--
Fri 12 Dec, 20251802.20-24.65--
Thu 11 Dec, 20251802.20-24.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20252162.35-22.00--
Mon 22 Dec, 20251849.30-22.00--
Fri 19 Dec, 20251849.30-22.00--
Thu 18 Dec, 20251849.30-22.00--
Wed 17 Dec, 20251849.30-22.00--
Tue 16 Dec, 20251849.30-22.00--
Mon 15 Dec, 20251849.30-22.00--
Fri 12 Dec, 20251849.30-22.00--
Thu 11 Dec, 20251849.30-22.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20252211.35-6.0025%10
Mon 22 Dec, 20251896.60-6.250%-
Fri 19 Dec, 20251896.60-6.25100%-
Thu 18 Dec, 20251896.60-7.00100%-
Wed 17 Dec, 20251896.60-8.000%-
Tue 16 Dec, 20251896.60-8.00100%-
Mon 15 Dec, 20251896.60-8.450%-
Fri 12 Dec, 20251896.60-10.000%-
Thu 11 Dec, 20251896.60-20.550%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20252260.35-17.45--
Mon 22 Dec, 20251944.15-17.45--
Fri 19 Dec, 20251944.15-17.45--
Thu 18 Dec, 20251944.15-17.45--
Wed 17 Dec, 20251944.15-17.45--
Tue 16 Dec, 20251944.15-17.45--
Mon 15 Dec, 20251944.15-17.45--
Fri 12 Dec, 20251944.15-17.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20252309.75-5.4030.3%172
Mon 22 Dec, 20251991.90-5.8588.57%-
Fri 19 Dec, 20251991.90-5.90311.76%-
Thu 18 Dec, 20251991.90-6.85--
Wed 17 Dec, 20251991.90-15.50--
Tue 16 Dec, 20251991.90-15.50--
Mon 15 Dec, 20251991.90-15.50--
Fri 12 Dec, 20251991.90-15.50--

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