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 Oct, 2026. View: 15 Sep, 2026 22 Sep, 2026 29 Sep, 2026 06 Oct, 2026 13 Oct, 2026 19 Oct, 2026 27 Oct, 2026 03 Nov, 2026 09 Nov, 2026 17 Nov, 2026 23 Nov, 2026 01 Dec, 2026 29 Dec, 2026

NIFTY SPOT Price: 22600.00 as on 23 Oct, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23001.67
Target up: 22800.83
Target up: 22693.63
Target down: 22586.42
Target down: 22385.58
Target down: 22278.38
Target down: 22171.17

Date Close Open High Low Volume
23 Fri Oct 202622600.0022742.2022787.2522372.002147.48 M
22 Thu Oct 202622687.6522687.7522785.0022554.852147.48 M
21 Wed Oct 202622811.3523016.0023120.9022649.902147.48 M
19 Mon Oct 202622888.9523150.8523175.2522845.002147.48 M
16 Fri Oct 202623146.1523065.1023149.8522913.802147.48 M
15 Thu Oct 202622997.3522671.3023056.4022637.402147.48 M
14 Wed Oct 202622622.7022715.7522757.9522558.952147.48 M
13 Tue Oct 202622721.9522364.1522721.9522288.452147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 22750 23000 22800 These will serve as resistance

Maximum PUT writing has been for strikes: 22700 22550 22500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 22550 22600 22650 22700

Put to Call Ratio (PCR) has decreased for strikes: 20050 21850 20500 21200

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 13 Oct, 2026115.75-71.71%1.10349.64%2.13
Mon 12 Oct, 202613.15798.95%281.85-40.75%0.13
Tue 06 Oct, 2026240.05-0.41%94.90138.04%2.03
Mon 05 Oct, 2026176.70188.71%205.25216.77%0.85
Thu 01 Oct, 2026162.55358.81%273.7059.56%0.77
Tue 29 Sep, 2026369.701765.04%135.15116.45%2.23
Mon 28 Sep, 2026413.30-140.3049.4%19.18
Fri 25 Sep, 20261252.10-58.507.34%-
Thu 24 Sep, 20261252.10-85.60164.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 202668.20-47.64%2.301504.78%2.12
Mon 12 Oct, 20269.701903.78%327.10-30.18%0.07
Tue 06 Oct, 2026208.2531.54%111.70395.26%1.99
Mon 05 Oct, 2026153.35152.29%229.80386.21%0.53
Thu 01 Oct, 2026141.05611.56%299.05-17.14%0.27
Tue 29 Sep, 2026335.70416.67%151.55142.38%2.35
Mon 28 Sep, 2026377.05-155.15118.79%5.01
Fri 25 Sep, 20261210.60-65.6591.86%-
Thu 24 Sep, 20261210.60-96.25258.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 202627.10-21.46%8.951626.7%2.01
Mon 12 Oct, 20267.50228.06%373.90-72.67%0.09
Tue 06 Oct, 2026178.0095.03%132.30249.78%1.1
Mon 05 Oct, 2026130.057.16%259.95-7.79%0.61
Thu 01 Oct, 2026122.6072.08%329.4510.76%0.71
Tue 29 Sep, 2026302.351750.37%168.20509.76%1.1
Mon 28 Sep, 2026344.952900%170.90-16.6%3.35
Fri 25 Sep, 2026581.9056.52%72.7533.45%120.47
Thu 24 Sep, 2026554.10-28.13%105.25-20.48%141.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20265.25145.41%37.701399.51%0.26
Mon 12 Oct, 20265.95404.82%423.50-68.05%0.04
Tue 06 Oct, 2026151.15254.3%154.05451.4%0.67
Mon 05 Oct, 2026111.353.92%289.55-29.21%0.43
Thu 01 Oct, 2026105.4566.76%361.70-1.79%0.63
Tue 29 Sep, 2026276.50892.01%185.00470.98%1.07
Mon 28 Sep, 2026315.65-187.10173.21%1.85
Fri 25 Sep, 20261129.30-82.00147.79%-
Thu 24 Sep, 20261129.30-113.806.6%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261.30-12.74%85.00136.68%0.16
Mon 12 Oct, 20264.90240.05%471.45-59.9%0.06
Tue 06 Oct, 2026125.7587.61%179.00145.42%0.51
Mon 05 Oct, 202692.903.06%320.4021.58%0.39
Thu 01 Oct, 202689.50243.07%396.1019.98%0.33
Tue 29 Sep, 2026242.3072.69%208.6014.9%0.94
Mon 28 Sep, 2026286.405960.87%204.00227.94%1.41
Fri 25 Sep, 2026507.80-3.16%90.4014.65%26.11
Thu 24 Sep, 2026472.95850%128.3576.5%22.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.500.57%132.90200.86%0.08
Mon 12 Oct, 20264.20459.94%526.65-45.93%0.03
Tue 06 Oct, 2026104.3039.1%207.1038.04%0.26
Mon 05 Oct, 202678.60145.16%360.6012.88%0.27
Thu 01 Oct, 202676.50403.32%434.95-4.43%0.58
Tue 29 Sep, 2026215.1532.05%233.95264.1%3.04
Mon 28 Sep, 2026256.403660%226.15182.31%1.1
Fri 25 Sep, 2026425.000%100.5543.41%14.7
Thu 24 Sep, 2026440.15-140.05153.09%10.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.30-36.33%182.45-8.01%0.04
Mon 12 Oct, 20263.60313.76%575.30-58.04%0.03
Tue 06 Oct, 202684.6052.84%237.30193.81%0.31
Mon 05 Oct, 202664.20112.88%387.7543.46%0.16
Thu 01 Oct, 202665.15231.19%469.256.43%0.24
Tue 29 Sep, 2026188.6549.04%257.6555.26%0.73
Mon 28 Sep, 2026226.951802.82%250.9066.7%0.7
Fri 25 Sep, 2026429.7052.69%112.7545.54%8.04
Thu 24 Sep, 2026403.851450%153.8555.25%8.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.2022.9%233.60-23.83%0.03
Mon 12 Oct, 20263.15362.07%622.00-8.19%0.05
Tue 06 Oct, 202668.0590.01%268.10487.8%0.27
Mon 05 Oct, 202652.8599%427.75213.78%0.09
Thu 01 Oct, 202655.50419.49%500.15-43.19%0.06
Tue 29 Sep, 2026167.9034.67%280.208.15%0.51
Mon 28 Sep, 2026202.051117.07%274.10-1.24%0.64
Fri 25 Sep, 2026395.70-28.07%125.9515.77%7.88
Thu 24 Sep, 2026367.00-170.5014.34%4.89
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.15-15.06%285.40-3.78%0.04
Mon 12 Oct, 20262.80204.76%671.55-60.47%0.03
Tue 06 Oct, 202654.0039.3%304.6051.68%0.27
Mon 05 Oct, 202643.4037.19%466.6077.84%0.25
Thu 01 Oct, 202647.05350.86%552.4019.31%0.19
Tue 29 Sep, 2026146.9057.26%308.4534.29%0.72
Mon 28 Sep, 2026179.60335.09%300.9029.19%0.84
Fri 25 Sep, 2026357.2543.47%139.9526.68%2.84
Thu 24 Sep, 2026333.75577.7%187.7032.85%3.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.15-45.13%336.20-32.7%0.02
Mon 12 Oct, 20262.50667.7%717.8025.21%0.02
Tue 06 Oct, 202642.4099.31%343.7085.74%0.1
Mon 05 Oct, 202635.5585.67%515.5042.71%0.1
Thu 01 Oct, 202639.5513.7%588.80-14.59%0.13
Tue 29 Sep, 2026124.85436.12%350.2028.37%0.18
Mon 28 Sep, 2026156.5528.27%329.50-7.4%0.74
Fri 25 Sep, 2026325.50109.89%155.8512.32%1.03
Thu 24 Sep, 2026304.301922.22%204.656.08%1.92
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-37.6%382.70-60.35%0.01
Mon 12 Oct, 20262.20137.67%774.80-31.71%0.02
Tue 06 Oct, 202632.75141.4%383.10111.46%0.08
Mon 05 Oct, 202628.6552.17%552.0024.36%0.09
Thu 01 Oct, 202633.55153%637.00-37.45%0.11
Tue 29 Sep, 2026108.5083.65%369.7525.16%0.46
Mon 28 Sep, 2026136.6546.08%359.90-12.59%0.68
Fri 25 Sep, 2026291.10327.06%173.20106.87%1.14
Thu 24 Sep, 2026276.402486.96%226.7041.5%2.35
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-19.65%434.80-1.67%0.01
Mon 12 Oct, 20262.00360.01%820.9057.05%0.01
Tue 06 Oct, 202625.4531.41%425.9539.91%0.02
Mon 05 Oct, 202623.3586.73%608.0531.33%0.02
Thu 01 Oct, 202627.95312.89%688.25-40.29%0.03
Tue 29 Sep, 202694.05118.81%403.75-4.47%0.23
Mon 28 Sep, 2026119.8047.86%392.80-23.22%0.53
Fri 25 Sep, 2026261.0515.79%193.0043.02%1.01
Thu 24 Sep, 2026249.301142.31%247.1557.74%0.82
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-38.88%482.70-45.45%0.02
Mon 12 Oct, 20261.75156.51%871.20-26.67%0.02
Tue 06 Oct, 202619.3087.3%470.2030.83%0.07
Mon 05 Oct, 202619.2029.47%644.5011.89%0.1
Thu 01 Oct, 202624.45259.43%720.65-5.95%0.11
Tue 29 Sep, 202679.7027.65%440.25-12.48%0.43
Mon 28 Sep, 2026103.5563.38%422.55-11.12%0.63
Fri 25 Sep, 2026232.0097.85%212.15124.89%1.15
Thu 24 Sep, 2026221.85589.6%270.7515.99%1.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.101.98%530.10-52.49%0.03
Mon 12 Oct, 20261.60138.57%920.60-1.53%0.06
Tue 06 Oct, 202615.0547.63%510.351529.29%0.15
Mon 05 Oct, 202615.9016.96%690.0023.89%0.01
Thu 01 Oct, 202620.5078.2%778.00-40.84%0.01
Tue 29 Sep, 202668.70200.43%486.30-13.57%0.04
Mon 28 Sep, 202689.95123.63%461.70-46.36%0.14
Fri 25 Sep, 2026205.057.02%235.4061.57%0.56
Thu 24 Sep, 2026197.65651.65%297.7527.5%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-40.51%582.20-65.14%0.02
Mon 12 Oct, 20261.50103.59%967.00-27.79%0.03
Tue 06 Oct, 202611.4564.13%563.0054.05%0.08
Mon 05 Oct, 202613.4087.94%742.705.28%0.08
Thu 01 Oct, 202617.7073.73%823.9011.87%0.15
Tue 29 Sep, 202657.8052.31%515.8512.32%0.23
Mon 28 Sep, 202677.1544.16%498.60-10.65%0.31
Fri 25 Sep, 2026180.4017.19%258.3039.76%0.5
Thu 24 Sep, 2026178.15168.51%327.25-34.19%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-29.46%630.45-22.52%0
Mon 12 Oct, 20261.30188.22%1023.65-12.72%0
Tue 06 Oct, 20268.8548.57%613.000.58%0.01
Mon 05 Oct, 202610.9071.77%785.3081.05%0.02
Thu 01 Oct, 202614.80366.38%876.25-29.63%0.02
Tue 29 Sep, 202649.4549.79%553.05-12.9%0.13
Mon 28 Sep, 202667.4034.54%545.90-10.4%0.22
Fri 25 Sep, 2026157.15-21.46%288.75-2.26%0.33
Thu 24 Sep, 2026154.2564.46%352.75-42.53%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-48.72%680.65-41.15%0.02
Mon 12 Oct, 20261.25114.61%1069.00-58.98%0.02
Tue 06 Oct, 20266.8598.36%661.4080.17%0.09
Mon 05 Oct, 20269.3541.13%842.9069.04%0.1
Thu 01 Oct, 202612.9567.5%910.050.74%0.08
Tue 29 Sep, 202641.4516.55%588.55-6.93%0.13
Mon 28 Sep, 202658.2539.02%580.40-40.83%0.17
Fri 25 Sep, 2026136.1537.03%317.4510.28%0.4
Thu 24 Sep, 2026133.95165.69%385.6024.39%0.49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-4.07%741.35-24.34%0
Mon 12 Oct, 20261.15231.47%1125.25-18.28%0.01
Tue 06 Oct, 20265.5068.91%704.6022.37%0.02
Mon 05 Oct, 20267.9028.38%876.705.56%0.03
Thu 01 Oct, 202611.20153.92%1126.60-27.64%0.04
Tue 29 Sep, 202635.4532.91%716.10-11.16%0.13
Mon 28 Sep, 202649.1061.16%608.00-14.83%0.2
Fri 25 Sep, 2026117.5023.21%347.85-6.74%0.38
Thu 24 Sep, 2026117.0046.21%414.95-47.78%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-49.32%784.20-56.05%0.01
Mon 12 Oct, 20261.10132.87%1170.00-45.17%0.01
Tue 06 Oct, 20264.50109.05%756.8054.07%0.06
Mon 05 Oct, 20266.9552.04%931.5044.69%0.08
Thu 01 Oct, 20269.9089%1016.004.57%0.09
Tue 29 Sep, 202629.6548.59%690.10-3.21%0.16
Mon 28 Sep, 202643.2048.59%663.35-13.6%0.24
Fri 25 Sep, 2026101.2528.85%381.157.27%0.42
Thu 24 Sep, 2026100.4022.98%449.70-15.23%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-19.19%830.75-58.86%0.01
Mon 12 Oct, 20261.0058.83%1216.90-8.89%0.03
Tue 06 Oct, 20263.6030.8%809.15120.59%0.04
Mon 05 Oct, 20265.908.81%975.40308%0.03
Thu 01 Oct, 20268.65922.74%1020.40-18.48%0.01
Tue 29 Sep, 202625.5516.95%726.15-15.6%0.09
Mon 28 Sep, 202636.3072.34%723.95-25.34%0.12
Fri 25 Sep, 202685.8023.68%401.90-20.65%0.28
Thu 24 Sep, 202686.4048.75%487.95-33.09%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-44.3%877.70-37.07%0.01
Mon 12 Oct, 20260.9056.85%1264.35-56.36%0.01
Tue 06 Oct, 20263.05121.24%856.0517.43%0.03
Mon 05 Oct, 20265.0549.04%1024.2094.32%0.06
Thu 01 Oct, 20267.6024.36%1112.80-18.91%0.05
Tue 29 Sep, 202620.65100.26%781.00-2.88%0.07
Mon 28 Sep, 202632.0552.31%741.755.92%0.15
Fri 25 Sep, 202672.8040.22%451.653.5%0.22
Thu 24 Sep, 202673.7022.13%519.60-1.55%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-24.09%930.10-18.92%0.01
Mon 12 Oct, 20260.8072.94%1285.00-5.93%0.01
Tue 06 Oct, 20262.6554.76%898.6510.28%0.02
Mon 05 Oct, 20264.55103.21%1065.4012.63%0.02
Thu 01 Oct, 20266.9042.69%1239.00-9.52%0.04
Tue 29 Sep, 202618.3019.09%840.000%0.07
Mon 28 Sep, 202627.7579.42%739.70-4.55%0.08
Fri 25 Sep, 202661.0516.61%493.90-5.17%0.16
Thu 24 Sep, 202662.3027.35%542.80-21.09%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-33.47%980.85-53.76%0.01
Mon 12 Oct, 20260.7523.45%1369.00-44.25%0.01
Tue 06 Oct, 20262.15110.48%954.2532.24%0.02
Mon 05 Oct, 20264.0051.95%1124.5094.8%0.04
Thu 01 Oct, 20266.1079.57%1204.6516.28%0.03
Tue 29 Sep, 202615.5540.69%880.20-1.38%0.05
Mon 28 Sep, 202624.602.36%847.5024.57%0.06
Fri 25 Sep, 202651.6019.45%536.1023.24%0.05
Thu 24 Sep, 202652.4596.87%605.55-17.92%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-17.21%1078.75-12.28%0.01
Mon 12 Oct, 20260.70126.43%1363.45-12.31%0.01
Tue 06 Oct, 20261.9578.87%1010.903.17%0.02
Mon 05 Oct, 20263.6044.02%1190.000%0.03
Thu 01 Oct, 20265.6037.16%1305.65-3.08%0.04
Tue 29 Sep, 202613.9018.39%873.55-12.16%0.06
Mon 28 Sep, 202621.504.02%549.900%0.08
Fri 25 Sep, 202643.9011.52%549.90-2.63%0.08
Thu 24 Sep, 202644.4524.62%636.45-16.48%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-69.42%1081.25-45.56%0.01
Mon 12 Oct, 20260.6041.79%1465.85-39.86%0.01
Tue 06 Oct, 20261.7026.59%1050.9049.87%0.02
Mon 05 Oct, 20263.3062.57%1233.30102.7%0.02
Thu 01 Oct, 20265.00187.19%1328.403.93%0.01
Tue 29 Sep, 202612.20-6.9%950.2522.76%0.04
Mon 28 Sep, 202618.8044.79%926.3010.69%0.03
Fri 25 Sep, 202635.804.34%617.30-2.24%0.03
Thu 24 Sep, 202637.6026.39%671.95-12.42%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-33.94%1132.00-8%0
Mon 12 Oct, 20260.556.22%1594.00-32.43%0
Tue 06 Oct, 20261.50721.12%1116.8519.35%0
Mon 05 Oct, 20262.8045.53%1241.0014.81%0.02
Thu 01 Oct, 20264.4538.59%1475.90-6.9%0.02
Tue 29 Sep, 202610.75-38.14%1018.05-14.71%0.04
Mon 28 Sep, 202616.209.09%587.850%0.03
Fri 25 Sep, 202629.8013.06%587.850%0.03
Thu 24 Sep, 202632.2028.88%587.85-8.11%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-61.38%1184.90-39.01%0.02
Mon 12 Oct, 20260.5019.39%1566.40-74.05%0.01
Tue 06 Oct, 20261.40192.08%1148.107.37%0.06
Mon 05 Oct, 20262.5088.47%1329.001613.75%0.16
Thu 01 Oct, 20264.25135.52%1380.5031.15%0.02
Tue 29 Sep, 20269.5034.33%1030.4012.96%0.03
Mon 28 Sep, 202614.854268.75%1016.05116%0.04
Fri 25 Sep, 202628.00-719.858.7%0.78
Thu 24 Sep, 2026403.35-799.9021.05%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-56.39%1231.70-35.71%0.02
Mon 12 Oct, 20260.5066.32%1527.00-1.18%0.01
Tue 06 Oct, 20261.30282.04%1189.602733.33%0.02
Mon 05 Oct, 20262.1574.15%1396.60100%0
Thu 01 Oct, 20263.95-43.86%1448.30-0
Tue 29 Sep, 20267.90669.96%563.20--
Mon 28 Sep, 202613.45-563.20--
Fri 25 Sep, 2026381.60-563.20--
Thu 24 Sep, 2026381.60-563.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-45.77%1282.35-52.38%0.03
Mon 12 Oct, 20260.456.55%1670.10-40.8%0.03
Tue 06 Oct, 20261.2555%1250.8585.23%0.05
Mon 05 Oct, 20262.0032.86%1419.20156.41%0.04
Thu 01 Oct, 20263.65322.5%1497.25150.61%0.02
Tue 29 Sep, 20267.7519.54%1156.00102.46%0.04
Mon 28 Sep, 202612.405.39%1121.3591.51%0.02
Fri 25 Sep, 202618.4530.57%791.002.91%0.01
Thu 24 Sep, 202620.3029.39%832.3027.16%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-51.91%1500.000%0
Mon 12 Oct, 20260.4055.1%1541.40-20%0
Tue 06 Oct, 20261.10218.69%1543.650%0
Mon 05 Oct, 20261.7533.33%1543.650%0
Thu 01 Oct, 20263.1021.78%1543.65400%0
Tue 29 Sep, 20266.95-5.99%1200.00-0
Mon 28 Sep, 202610.80-28.65%621.65--
Fri 25 Sep, 202615.6526.45%621.65--
Thu 24 Sep, 202618.10181.52%621.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-36.18%1380.35-44.71%0.05
Mon 12 Oct, 20260.50-74.39%1773.90-48.07%0.06
Tue 06 Oct, 20260.9516.69%1348.0028.03%0.03
Mon 05 Oct, 20261.40160.06%1513.10274.15%0.03
Thu 01 Oct, 20262.651266.3%1595.5093.4%0.02
Tue 29 Sep, 20266.5537.65%1229.400.95%0.13
Mon 28 Sep, 20269.80110.25%1200.003.96%0.18
Fri 25 Sep, 202613.25-1020.650%0.36
Thu 24 Sep, 2026321.35-633.700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.104.13%1628.00-32%0.01
Mon 12 Oct, 20260.4567.22%1802.900%0.01
Tue 06 Oct, 20260.95-11.89%1387.95150%0.02
Mon 05 Oct, 20261.4054.76%1580.3025%0.01
Thu 01 Oct, 20262.55719.12%1248.000%0.01
Tue 29 Sep, 20265.8567.9%1248.000%0.06
Mon 28 Sep, 20267.80-1248.00700%0.1
Fri 25 Sep, 2026302.85-654.000%-
Thu 24 Sep, 2026302.85-654.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-15.63%1482.20-45.13%0.08
Mon 12 Oct, 20260.45-79.04%1863.85-19.2%0.12
Tue 06 Oct, 20260.850.42%1443.9520.55%0.03
Mon 05 Oct, 20261.15111.69%1616.151203.39%0.03
Thu 01 Oct, 20262.30230.31%1803.3084.38%0
Tue 29 Sep, 20265.45-2.45%1350.006.67%0.01
Mon 28 Sep, 20268.004.81%1337.0057.89%0.01
Fri 25 Sep, 20269.7526.7%999.2558.33%0
Thu 24 Sep, 202611.9011.1%953.009.09%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-11.78%1548.90-5.56%0.01
Mon 12 Oct, 20260.45185.32%1860.0063.64%0.01
Tue 06 Oct, 20260.90-35.35%1530.00175%0.01
Mon 05 Oct, 20261.1567.9%1650.0033.33%0
Thu 01 Oct, 20262.15168.94%1053.400%0
Tue 29 Sep, 20265.0549.77%1053.400%0.01
Mon 28 Sep, 20267.55-28.57%1053.400%0.01
Fri 25 Sep, 20269.055.24%1053.400%0.01
Thu 24 Sep, 202611.5523.28%1053.40-0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-23.06%1582.90-42.42%0.04
Mon 12 Oct, 20260.45-30.14%1967.40-62.76%0.05
Tue 06 Oct, 20260.85-2.4%1540.7022.45%0.09
Mon 05 Oct, 20261.1043.46%1729.101246.51%0.07
Thu 01 Oct, 20261.85292.27%1773.40-4.44%0.01
Tue 29 Sep, 20264.552.31%1411.650%0.03
Mon 28 Sep, 20267.2022.47%1411.6595.65%0.03
Fri 25 Sep, 20268.308.42%1145.70283.33%0.02
Thu 24 Sep, 20269.65-4.81%820.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-11.88%1825.25-36.36%0
Mon 12 Oct, 20260.45274.78%1700.0010%0.01
Tue 06 Oct, 20260.90-34.76%1632.0525%0.02
Mon 05 Oct, 20261.05240.98%1430.000%0.01
Thu 01 Oct, 20261.90-13.14%1430.000%0.04
Tue 29 Sep, 20265.452.61%1430.000%0.03
Mon 28 Sep, 20266.95-1430.0033.33%0.03
Fri 25 Sep, 2026236.65-1000.000%-
Thu 24 Sep, 2026236.65-1000.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.1015.65%1692.15-50%0.01
Mon 12 Oct, 20260.40-46.63%2065.00-32.5%0.03
Tue 06 Oct, 20260.85-24.1%1649.50255.56%0.02
Mon 05 Oct, 20261.0014.04%1826.35125%0
Thu 01 Oct, 20261.70132.57%1480.000%0
Tue 29 Sep, 20264.40186.69%1480.000%0.01
Mon 28 Sep, 20266.05127.35%1480.00300%0.02
Fri 25 Sep, 20266.5013.81%1171.25-0.01
Thu 24 Sep, 20268.05129.46%851.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-14.54%1913.3066.67%0.01
Mon 12 Oct, 20260.40124.54%1690.000%0
Tue 06 Oct, 20260.805.79%1690.00-0.01
Mon 05 Oct, 20261.0594.98%886.75--
Thu 01 Oct, 20261.8586.72%886.75--
Tue 29 Sep, 20263.9020.75%886.75--
Mon 28 Sep, 20266.108.16%886.75--
Fri 25 Sep, 20265.9522.5%886.75--
Thu 24 Sep, 20267.65-886.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-21.89%1780.20-78.19%0.02
Mon 12 Oct, 20260.35-49.1%2169.35-33.65%0.07
Tue 06 Oct, 20260.9043.38%1747.7053.96%0.06
Mon 05 Oct, 20261.05-8.5%1917.70608.77%0.05
Thu 01 Oct, 20261.70541.5%1989.7512.5%0.01
Tue 29 Sep, 20263.605.49%1635.15-26.57%0.04
Mon 28 Sep, 20265.304.69%1604.50800%0.06
Fri 25 Sep, 20265.8519.83%1350.2043.75%0.01
Thu 24 Sep, 20266.7032.89%1344.70220%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.0514.48%2008.30-0
Mon 12 Oct, 20260.40147.39%961.30--
Tue 06 Oct, 20260.8568.55%961.30--
Mon 05 Oct, 20261.0511.19%961.30--
Thu 01 Oct, 20261.8085.71%961.30--
Tue 29 Sep, 20263.558.45%961.30--
Mon 28 Sep, 20265.20-39.83%961.30--
Fri 25 Sep, 20265.001585.71%961.30--
Thu 24 Sep, 20265.25-961.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-27.71%2002.65-31.58%0.02
Mon 12 Oct, 20260.35-51.43%2276.60-73.97%0.02
Tue 06 Oct, 20260.80-5.44%1832.7019.02%0.03
Mon 05 Oct, 20261.05-3.98%2019.85557.14%0.02
Thu 01 Oct, 20261.65604.75%2206.30-9.68%0
Tue 29 Sep, 20263.1590.59%1800.00-31.11%0.03
Mon 28 Sep, 20265.25156.25%1680.004400%0.08
Fri 25 Sep, 20264.60348%1215.750%0
Thu 24 Sep, 20266.15-1215.750%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.0544.37%2104.400%0
Mon 12 Oct, 20260.3561.88%1870.000%0
Tue 06 Oct, 20260.804.62%1870.00-0
Mon 05 Oct, 20261.057.23%1036.55--
Thu 01 Oct, 20261.50563.01%1036.55--
Tue 29 Sep, 20263.20-41.6%1036.55--
Mon 28 Sep, 20265.2098.41%1036.55--
Fri 25 Sep, 20264.8090.91%1036.55--
Thu 24 Sep, 20264.85-1036.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.104.43%2180.00-12.5%0
Mon 12 Oct, 20260.35-50.76%2320.00-61.9%0
Tue 06 Oct, 20260.750.79%1990.0023.53%0
Mon 05 Oct, 20260.900.15%2140.00-0
Thu 01 Oct, 20261.402091.79%1075.50--
Tue 29 Sep, 20263.0552.21%1075.50--
Mon 28 Sep, 20264.3067.9%1075.50--
Fri 25 Sep, 20264.5524.62%1075.50--
Thu 24 Sep, 20265.20-1075.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.1031.57%2230.35-0
Mon 12 Oct, 20260.30150.23%1115.10--
Tue 06 Oct, 20260.75247.62%1115.10--
Mon 05 Oct, 20261.10-1.56%1115.10--
Thu 01 Oct, 20261.6088.24%1115.10--
Tue 29 Sep, 20264.150%1115.10--
Mon 28 Sep, 20264.153.03%1115.10--
Fri 25 Sep, 20264.300%1115.10--
Thu 24 Sep, 20265.55-1115.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-11.03%2100.00-38.71%0
Mon 12 Oct, 20260.35201.32%2482.80-40.38%0.01
Tue 06 Oct, 20260.8010.3%2000.00173.68%0.04
Mon 05 Oct, 20261.0014.93%2229.30850%0.01
Thu 01 Oct, 20261.5061.95%2160.00-0
Tue 29 Sep, 20262.8525.72%1155.20--
Mon 28 Sep, 20263.75-6.08%1155.20--
Fri 25 Sep, 20263.85-1.33%1155.20--
Thu 24 Sep, 20264.55-10.45%1155.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.1020.09%2282.5033.33%0.01
Mon 12 Oct, 20260.35172.35%2405.150%0.01
Tue 06 Oct, 20260.8544.07%2405.150%0.02
Mon 05 Oct, 20260.95-7.81%2405.150%0.03
Thu 01 Oct, 20261.20245.95%2405.150%0.02
Tue 29 Sep, 20264.350%1184.150%0.08
Mon 28 Sep, 20264.352.78%1184.150%0.08
Fri 25 Sep, 20264.250%1184.150%0.08
Thu 24 Sep, 20264.250%1184.150%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.10-16.11%2360.600%0.01
Mon 12 Oct, 20260.3599.12%2284.95-0.01
Tue 06 Oct, 20260.80123.21%1237.05--
Mon 05 Oct, 20260.95-32.5%1237.05--
Thu 01 Oct, 20261.35104.08%1237.05--
Tue 29 Sep, 20262.3546.27%1237.05--
Mon 28 Sep, 20263.6512.92%1237.05--
Fri 25 Sep, 20262.95-37.32%1237.05--
Thu 24 Sep, 20264.1069.05%1237.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.1027.87%2325.00-25%0.01
Mon 12 Oct, 20260.3064.15%2338.35-0.01
Tue 06 Oct, 20260.75-1.17%1278.75--
Mon 05 Oct, 20260.90-0.46%1278.75--
Thu 01 Oct, 20261.15239.37%1278.75--
Tue 29 Sep, 20263.354.96%1278.75--
Mon 28 Sep, 20263.600.83%1278.75--
Fri 25 Sep, 20263.60-1.64%1278.75--
Thu 24 Sep, 20264.000.83%1278.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-34.51%2281.95-63.42%0.03
Mon 12 Oct, 20260.30-17.87%2667.85-32.72%0.06
Tue 06 Oct, 20260.7039.6%2235.0092.76%0.08
Mon 05 Oct, 20260.90125.24%2409.402507.41%0.05
Thu 01 Oct, 20261.35121.79%2530.80170%0
Tue 29 Sep, 20262.0531.13%2280.0042.86%0
Mon 28 Sep, 20263.0048.63%1710.000%0
Fri 25 Sep, 20262.85-10.66%1710.000%0.01
Thu 24 Sep, 20263.35114.1%1710.0040%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.1014.84%2335.000%-
Mon 12 Oct, 20260.35230.91%2424.75-0.01
Tue 06 Oct, 20260.7074.6%1363.60--
Mon 05 Oct, 20260.9553.66%1363.60--
Thu 01 Oct, 20261.00331.58%1363.60--
Tue 29 Sep, 20264.400%1363.60--
Mon 28 Sep, 20264.400%1363.60--
Fri 25 Sep, 20263.3011.76%1363.60--
Thu 24 Sep, 20263.500%1363.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.1038.78%2391.850%0.01
Mon 12 Oct, 20260.35202.67%2718.00-87.65%0.01
Tue 06 Oct, 20260.75-5.79%2335.009.46%0.22
Mon 05 Oct, 20260.9065.42%2490.00-0.19
Thu 01 Oct, 20261.30321.05%1406.65--
Tue 29 Sep, 20262.101.79%1406.65--
Mon 28 Sep, 20263.051.82%1406.65--
Fri 25 Sep, 20262.75-6.78%1406.65--
Thu 24 Sep, 20263.7015.69%1406.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.1033.37%2643.300%0.01
Mon 12 Oct, 20260.35247.1%2528.60-0.02
Tue 06 Oct, 20260.75-20.31%1450.15--
Mon 05 Oct, 20260.9091.18%1450.15--
Thu 01 Oct, 20261.25254.17%1450.15--
Tue 29 Sep, 20263.600%1450.15--
Mon 28 Sep, 20263.60100%1450.15--
Fri 25 Sep, 20262.600%1450.15--
Thu 24 Sep, 20262.6041.18%1450.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.0543.01%2507.00-7.69%0
Mon 12 Oct, 20260.30112.98%2770.00160%0.01
Tue 06 Oct, 20260.6516.07%2447.20400%0.01
Mon 05 Oct, 20260.853.87%2590.00-0
Thu 01 Oct, 20261.00819.18%1494.10--
Tue 29 Sep, 20262.2012.31%1494.10--
Mon 28 Sep, 20263.2018.18%1494.10--
Fri 25 Sep, 20262.4548.65%1494.10--
Thu 24 Sep, 20262.6523.33%1494.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.055.29%2740.250%0.01
Mon 12 Oct, 20260.35154.67%2875.55-0.01
Tue 06 Oct, 20260.801554.55%1538.35--
Mon 05 Oct, 20260.8083.33%1538.35--
Thu 01 Oct, 20260.900%1538.35--
Tue 29 Sep, 20261.9033.33%1538.35--
Mon 28 Sep, 20262.500%1538.35--
Fri 25 Sep, 20262.500%1538.35--
Thu 24 Sep, 20262.500%1538.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.05-31.53%2792.35--
Mon 12 Oct, 20260.40192.88%1583.00--
Tue 06 Oct, 20260.602.43%1583.00--
Mon 05 Oct, 20260.8015.63%1583.00--
Thu 01 Oct, 20261.051388.37%1583.00--
Tue 29 Sep, 20261.55115%1583.00--
Mon 28 Sep, 20262.5017.65%1583.00--
Fri 25 Sep, 20262.500%1583.00--
Thu 24 Sep, 20262.50-5.56%1583.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.102.55%2839.250%0.01
Mon 12 Oct, 20260.40391.88%2725.00-0.01
Tue 06 Oct, 20260.65292.75%1628.00--
Mon 05 Oct, 20260.8540.82%1628.00--
Thu 01 Oct, 20261.05145%1628.00--
Tue 29 Sep, 20261.25122.22%1628.00--
Mon 28 Sep, 20262.200%1628.00--
Fri 25 Sep, 20262.20-25%1628.00--
Thu 24 Sep, 20262.700%1628.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20260.0516.3%2703.60-66.67%0.01
Mon 12 Oct, 20260.35-52.73%3070.00-7.35%0.03
Tue 06 Oct, 20260.60207.53%2642.95161.54%0.01
Mon 05 Oct, 20260.7516.03%2800.007700%0.02
Thu 01 Oct, 20260.95164.16%2600.000%0
Tue 29 Sep, 20261.90292.98%2600.00-0
Mon 28 Sep, 20262.3511.76%1673.35--
Fri 25 Sep, 20261.9531.25%1673.35--
Thu 24 Sep, 20262.500.74%1673.35--

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 13 Oct, 2026165.20-84.54%0.501118.74%10.48
Mon 12 Oct, 202617.753324.69%236.6553.52%0.13
Tue 06 Oct, 2026274.90-29.98%79.80194.25%2.97
Mon 05 Oct, 2026204.20237.48%181.05276.95%0.71
Thu 01 Oct, 2026186.151365.71%245.8076.7%0.63
Tue 29 Sep, 2026405.60976.92%122.10178.03%5.24
Mon 28 Sep, 2026461.30-127.1521.1%20.31
Fri 25 Sep, 20261294.15-52.10-8.79%-
Thu 24 Sep, 20261294.15-78.4019.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026215.85-64.85%0.30300.37%2.61
Mon 12 Oct, 202624.151140.8%193.15-15.18%0.23
Tue 06 Oct, 2026312.30-3.29%66.15133.59%3.35
Mon 05 Oct, 2026232.1047.06%161.90117.38%1.39
Thu 01 Oct, 2026211.85948.55%222.60145.84%0.94
Tue 29 Sep, 2026442.65276.5%107.956.47%4
Mon 28 Sep, 2026488.45662.5%115.6533.16%14.15
Fri 25 Sep, 2026757.1092%47.00-22.11%81.04
Thu 24 Sep, 2026712.40733.33%69.2097.47%199.76
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026265.10-56.87%0.25222.92%1.93
Mon 12 Oct, 202633.109899.46%151.4520.74%0.26
Tue 06 Oct, 2026352.10-43.11%55.40340.4%21.3
Mon 05 Oct, 2026264.9054.26%143.45222.14%2.75
Thu 01 Oct, 2026238.7029460%202.90197.25%1.32
Tue 29 Sep, 2026471.80-96.6582.45%131
Mon 28 Sep, 20261379.80-103.85105.14%-
Fri 25 Sep, 20261379.80-42.3511.46%-
Thu 24 Sep, 20261379.80-62.5534.19%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026315.90-84.96%0.2548.03%4.56
Mon 12 Oct, 202647.052016.33%115.95114.66%0.46
Tue 06 Oct, 2026391.90-18.38%46.7563.23%4.57
Mon 05 Oct, 2026296.9037.57%125.6033.71%2.28
Thu 01 Oct, 2026266.855260%181.60311.19%2.35
Tue 29 Sep, 2026518.6014400%86.55181.92%30.64
Mon 28 Sep, 2026584.250%94.2529.18%1576
Fri 25 Sep, 2026837.00-50%38.2548.78%1220
Thu 24 Sep, 2026800.00-57.3551.57%410
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026365.60-88.05%0.25-3.07%5.23
Mon 12 Oct, 202665.8013050.05%85.60666.28%0.64
Tue 06 Oct, 2026434.30-23.55%39.0091.96%11.07
Mon 05 Oct, 2026331.5520.31%110.65248.28%4.41
Thu 01 Oct, 2026300.70-160.85200.38%1.52
Tue 29 Sep, 20261467.30-76.3538.99%-
Mon 28 Sep, 20261467.30-85.9589.45%-
Fri 25 Sep, 20261467.30-35.3521.34%-
Thu 24 Sep, 20261467.30-51.052.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026416.20-79.29%0.20-24.26%6.82
Mon 12 Oct, 202691.952225.29%61.50212.86%1.86
Tue 06 Oct, 2026477.20-15.99%32.35161.14%13.85
Mon 05 Oct, 2026367.8015.65%96.65100.73%4.46
Thu 01 Oct, 2026332.953713.83%143.80283.22%2.57
Tue 29 Sep, 2026602.403033.33%69.5524.26%25.55
Mon 28 Sep, 2026647.85-77.3573.67%644.33
Fri 25 Sep, 20261511.70-31.6033.61%-
Thu 24 Sep, 20261511.70-47.5519.51%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026466.75-74.49%0.20-17.17%15.02
Mon 12 Oct, 2026123.052769.44%42.35619.22%4.62
Tue 06 Oct, 2026522.10-10.81%27.30123.82%18.45
Mon 05 Oct, 2026404.5061.1%85.1076.52%7.35
Thu 01 Oct, 2026369.30-127.0556.43%6.71
Tue 29 Sep, 20261556.55-61.05724.31%-
Mon 28 Sep, 20261556.55-70.4510.1%-
Fri 25 Sep, 20261556.55-28.2578.38%-
Thu 24 Sep, 20261556.55-42.85-6.72%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026514.10-67.69%0.15-48.38%12.88
Mon 12 Oct, 2026159.70356.71%28.65248.18%8.06
Tue 06 Oct, 2026569.201.58%22.9570.6%10.57
Mon 05 Oct, 2026445.65108.13%73.05196.32%6.3
Thu 01 Oct, 2026402.456367.74%114.3037.16%4.42
Tue 29 Sep, 2026693.75-55.60205.77%208.52
Mon 28 Sep, 20261601.70-63.9041.22%-
Fri 25 Sep, 20261601.70-26.4543.53%-
Thu 24 Sep, 20261601.70-39.4589.98%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026564.45-22.9%0.15-33.07%20.14
Mon 12 Oct, 2026200.351317.96%19.35583.86%23.2
Tue 06 Oct, 2026612.25-21.07%19.60169.1%48.11
Mon 05 Oct, 2026484.15123.08%65.35216.14%14.11
Thu 01 Oct, 2026442.15-101.15141.7%9.96
Tue 29 Sep, 20261647.30-50.3093.57%-
Mon 28 Sep, 20261647.30-57.9049.1%-
Fri 25 Sep, 20261647.30-24.7054.63%-
Thu 24 Sep, 20261647.30-35.7063.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026616.70-53.04%0.15-39.65%28.68
Mon 12 Oct, 2026244.30303.41%13.10190.66%22.31
Tue 06 Oct, 2026656.956.85%17.0080.11%30.97
Mon 05 Oct, 2026527.6573.72%56.95303.14%18.37
Thu 01 Oct, 2026482.0032250%90.6065.98%7.92
Tue 29 Sep, 2026800.00-44.65216.84%1543
Mon 28 Sep, 20261693.15-52.7562.88%-
Fri 25 Sep, 20261693.15-21.8522.29%-
Thu 24 Sep, 20261693.15-33.30192.81%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026669.80-27.16%0.10-39.83%35.57
Mon 12 Oct, 2026290.351838.55%8.95531.78%43.05
Tue 06 Oct, 2026711.05-16.16%14.45221.37%132.11
Mon 05 Oct, 2026570.1559.68%49.50115.13%34.46
Thu 01 Oct, 2026520.25-81.50389.51%25.58
Tue 29 Sep, 20261739.40-40.7565.31%-
Mon 28 Sep, 20261739.40-48.6079.82%-
Fri 25 Sep, 20261739.40-20.3510.1%-
Thu 24 Sep, 20261739.40-30.6533.78%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026716.70-54.72%0.10-35.25%39.93
Mon 12 Oct, 2026339.2078.47%6.55152.61%27.92
Tue 06 Oct, 2026761.6027.98%12.4057.53%19.73
Mon 05 Oct, 2026614.45126.55%43.75140.54%16.02
Thu 01 Oct, 2026560.10226.43%72.20159.46%15.09
Tue 29 Sep, 2026860.80663.64%36.3089.25%18.99
Mon 28 Sep, 2026913.20400%44.2045.86%76.62
Fri 25 Sep, 20261220.7083.33%18.5519.28%262.64
Thu 24 Sep, 20261163.85-28.2077.83%403.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026765.50-15.84%0.10-9.26%125.53
Mon 12 Oct, 2026385.255140%4.65594.5%116.44
Tue 06 Oct, 2026799.400%10.85165.09%878.5
Mon 05 Oct, 2026662.00-28.57%38.05193.02%331.4
Thu 01 Oct, 2026566.40-63.65287.33%80.79
Tue 29 Sep, 20261832.65-32.50147.46%-
Mon 28 Sep, 20261832.65-40.15100%-
Fri 25 Sep, 20261832.65-17.90110.71%-
Thu 24 Sep, 20261832.65-25.50366.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026821.95-48.26%0.10-11.61%121.2
Mon 12 Oct, 2026436.10452.83%3.40218.49%70.95
Tue 06 Oct, 2026849.302.32%9.45192.46%123.15
Mon 05 Oct, 2026703.00311.11%33.40100.16%43.08
Thu 01 Oct, 2026640.70-56.45326.22%88.49
Tue 29 Sep, 20261879.70-29.2070.09%-
Mon 28 Sep, 20261879.70-36.30113.02%-
Fri 25 Sep, 20261879.70-15.6067.91%-
Thu 24 Sep, 20261879.70-23.657066.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026871.95193.98%0.103.84%41.15
Mon 12 Oct, 2026482.8034800%2.65232.8%116.5
Tue 06 Oct, 2026641.250%8.35154.57%12217
Mon 05 Oct, 2026641.250%29.25208.82%4799
Thu 01 Oct, 2026641.25-50.00263.08%1554
Tue 29 Sep, 20261927.00-26.85170.89%-
Mon 28 Sep, 20261927.00-33.4595.06%-
Fri 25 Sep, 20261927.00-15.40224%-
Thu 24 Sep, 20261927.00-22.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026918.85-17.08%0.106.38%180.87
Mon 12 Oct, 2026532.75103.97%2.15144.68%140.98
Tue 06 Oct, 2026954.30-21.21%7.4051.12%117.52
Mon 05 Oct, 2026799.4010.07%25.80134.24%61.28
Thu 01 Oct, 2026724.10-44.60135.15%28.8
Tue 29 Sep, 20261974.50-24.10166.24%-
Mon 28 Sep, 20261974.50-30.50123.12%-
Fri 25 Sep, 20261974.50-13.7027.9%-
Thu 24 Sep, 20261974.50-20.10113.68%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 2026962.400.78%0.10110.42%225.9
Mon 12 Oct, 2026581.9525700%1.85282.2%108.19
Tue 06 Oct, 2026859.450%6.50153.84%7303
Mon 05 Oct, 2026859.45-22.85145.06%2877
Thu 01 Oct, 2026726.80-40.20341.35%-
Tue 29 Sep, 20262022.25-22.80100%-
Mon 28 Sep, 20262022.25-29.5066.25%-
Fri 25 Sep, 20262022.25-10.45247.83%-
Thu 24 Sep, 20262022.25-20.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261022.25-14.6%0.1032.5%331.54
Mon 12 Oct, 2026635.852583.33%1.6046.41%213.69
Tue 06 Oct, 20261030.009.09%5.80135.79%3916.5
Mon 05 Oct, 2026890.50450%20.6034.58%1812
Thu 01 Oct, 2026810.00-35.601457.41%7405.5
Tue 29 Sep, 20262070.15-20.10113.23%-
Mon 28 Sep, 20262070.15-26.60175.31%-
Fri 25 Sep, 20262070.15-11.50-6.36%-
Thu 24 Sep, 20262070.15-17.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261055.20-14.29%0.1024.36%875.38
Mon 12 Oct, 2026682.454800%1.35313.58%603.33
Tue 06 Oct, 2026949.600%5.30168.72%7148
Mon 05 Oct, 2026949.600%18.3093.88%2660
Thu 01 Oct, 2026841.85-32.551024.59%1372
Tue 29 Sep, 20262118.25-18.552340%-
Mon 28 Sep, 20262118.25-24.3066.67%-
Fri 25 Sep, 20262118.25-30.000%-
Thu 24 Sep, 20262118.25-30.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261121.55-7.35%0.1045.63%660.55
Mon 12 Oct, 2026736.002166.67%1.15220.63%420.24
Tue 06 Oct, 2026985.700%4.9519.34%2970.83
Mon 05 Oct, 2026985.70500%16.25149.64%2489.33
Thu 01 Oct, 2026896.35-29.20419.36%5983
Tue 29 Sep, 20262166.50-16.25145.63%-
Mon 28 Sep, 20262166.50-22.40350.96%-
Fri 25 Sep, 20262166.50-10.70-32.47%-
Thu 24 Sep, 20262166.50-14.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261061.100%0.10213.5%1570.31
Mon 12 Oct, 2026775.451700%1.05360.59%500.89
Tue 06 Oct, 20261068.550%4.605.58%1957.5
Mon 05 Oct, 20261068.550%15.10178.59%1854
Thu 01 Oct, 2026913.75-26.301503.61%665.5
Tue 29 Sep, 20262214.90-15.45112.82%-
Mon 28 Sep, 20262214.90-21.00--
Fri 25 Sep, 20262214.90-9.85--
Thu 24 Sep, 20262214.90-9.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261214.15-26.3%0.10-3.78%438.37
Mon 12 Oct, 2026832.90-17.71%1.0045.33%335.76
Tue 06 Oct, 20261242.654.1%4.30107.55%190.12
Mon 05 Oct, 20261082.55689.71%13.85188.12%95.35
Thu 01 Oct, 20261002.806700%23.70218.04%261.35
Tue 29 Sep, 20261354.000%14.75175.95%5588
Mon 28 Sep, 20261411.85-19.40121.31%2025
Fri 25 Sep, 20262263.45-9.2032.42%-
Thu 24 Sep, 20262263.45-12.95145.91%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261020.800%0.10110.37%7546
Mon 12 Oct, 2026889.00100%0.90251.06%3587
Tue 06 Oct, 20261078.850%3.85-3.15%2043.5
Mon 05 Oct, 20261078.850%12.20251.37%2110
Thu 01 Oct, 20261078.85-21.101747.69%600.5
Tue 29 Sep, 20262312.10-13.95--
Mon 28 Sep, 20262312.10-7.65--
Fri 25 Sep, 20262312.10-7.65--
Thu 24 Sep, 20262312.10-7.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261320.50-12.82%0.10-7%1591.47
Mon 12 Oct, 2026931.951200%0.70141.35%1491.79
Tue 06 Oct, 20261171.850%3.5573.65%8035.33
Mon 05 Oct, 20261171.8550%11.10183.6%4627.33
Thu 01 Oct, 20261051.65-19.0522.01%2447.5
Tue 29 Sep, 20262360.90-13.251056.2%-
Mon 28 Sep, 20262360.90-17.3028.04%-
Fri 25 Sep, 20262360.90-8.6557.56%-
Thu 24 Sep, 20262360.90-11.251128.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261124.150%0.1015.37%17384
Mon 12 Oct, 20261145.850%0.75398.61%15068
Tue 06 Oct, 20261145.850%3.3517.45%3022
Mon 05 Oct, 20261145.850%10.00233.29%2573
Thu 01 Oct, 20261145.85-17.45196.92%772
Tue 29 Sep, 20262409.75-12.558.79%-
Mon 28 Sep, 20262409.75-15.802.14%-
Fri 25 Sep, 20262409.75-7.8578.63%-
Thu 24 Sep, 20262409.75-10.75469.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261412.80-2.44%0.1021.96%1217.38
Mon 12 Oct, 20261013.004000%0.60105.31%973.83
Tue 06 Oct, 20261191.350%3.0528.88%19447
Mon 05 Oct, 20261191.350%9.25243.01%15089
Thu 01 Oct, 20261191.35-15.85618.79%4399
Tue 29 Sep, 20262458.75-11.15--
Mon 28 Sep, 20262458.75-5.10--
Fri 25 Sep, 20262458.75-5.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261283.95-0.10178.05%-
Mon 12 Oct, 20262507.80-0.65179.87%-
Tue 06 Oct, 20262507.80-2.85-35.38%-
Mon 05 Oct, 20262507.80-8.55185.62%-
Thu 01 Oct, 20262507.80-14.25367.17%-
Tue 29 Sep, 20262507.80-9.85--
Mon 28 Sep, 20262507.80-4.45--
Fri 25 Sep, 20262507.80-4.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261499.6550%0.1018.63%12723.67
Mon 12 Oct, 20261376.00-0.60103.88%16088.5
Tue 06 Oct, 20262556.95-2.75-10.29%-
Mon 05 Oct, 20262556.95-7.70187.19%-
Thu 01 Oct, 20262556.95-13.10494.76%-
Tue 29 Sep, 20262556.95-9.5020500%-
Mon 28 Sep, 20262556.95-13.00--
Fri 25 Sep, 20262556.95-3.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261347.40-0.05105.44%-
Mon 12 Oct, 20262606.15-0.65131.18%-
Tue 06 Oct, 20262606.15-2.60-33.45%-
Mon 05 Oct, 20262606.15-7.10687.19%-
Thu 01 Oct, 20262606.15-12.25868.97%-
Tue 29 Sep, 20262606.15-9.30--
Mon 28 Sep, 20262606.15-3.35--
Fri 25 Sep, 20262606.15-3.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261426.20-0.0512.66%-
Mon 12 Oct, 20262655.45-0.6032.44%-
Tue 06 Oct, 20262655.45-2.5041.14%-
Mon 05 Oct, 20262655.45-6.55224.12%-
Thu 01 Oct, 20262655.45-11.35877.95%-
Tue 29 Sep, 20262655.45-8.30--
Mon 28 Sep, 20262655.45-2.90--
Fri 25 Sep, 20262655.45-2.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261497.95-0.1031.99%4208
Mon 12 Oct, 20262704.75-0.6050.8%-
Tue 06 Oct, 20262704.75-2.354.86%-
Mon 05 Oct, 20262704.75-6.10193.02%-
Thu 01 Oct, 20262704.75-10.603340%-
Tue 29 Sep, 20262704.75-8.20--
Mon 28 Sep, 20262704.75-2.50--
Fri 25 Sep, 20262704.75-2.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261717.65-44.4%0.10-20.97%561.19
Mon 12 Oct, 20261330.55282.86%0.6063.19%394.79
Tue 06 Oct, 20261562.700%2.4077.78%926.21
Mon 05 Oct, 20261562.70233.33%5.80109.31%521
Thu 01 Oct, 20261500.00-9.65518.31%829.71
Tue 29 Sep, 20262754.15-7.3555.6%-
Mon 28 Sep, 20262754.15-10.852563.24%-
Fri 25 Sep, 20262754.15-7.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261557.00-0.1017.5%-
Mon 12 Oct, 20262803.55-0.55330.82%-
Tue 06 Oct, 20262803.55-2.3018.64%-
Mon 05 Oct, 20262803.55-5.3561.27%-
Thu 01 Oct, 20262803.55-9.051404.35%-
Tue 29 Sep, 20262803.55-7.70--
Mon 28 Sep, 20262803.55-1.85--
Fri 25 Sep, 20262803.55-1.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20262853.00-0.10-39.21%-
Mon 12 Oct, 20262853.00-0.50-6.33%-
Tue 06 Oct, 20262853.00-2.159.62%-
Mon 05 Oct, 20262853.00-5.10145.62%-
Thu 01 Oct, 20262853.00-8.251004.28%-
Tue 29 Sep, 20262853.00-6.40--
Mon 28 Sep, 20262853.00-1.60--
Fri 25 Sep, 20262853.00-1.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261832.05-0.1074.93%-
Mon 12 Oct, 20262902.50-0.5097.23%-
Tue 06 Oct, 20262902.50-2.1573.72%-
Mon 05 Oct, 20262902.50-4.9581.4%-
Thu 01 Oct, 20262902.50-7.8090.06%-
Tue 29 Sep, 20262902.50-6.85105.68%-
Mon 28 Sep, 20262902.50-9.758700%-
Fri 25 Sep, 20262902.50-6.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261735.05-0.10-24.28%-
Mon 12 Oct, 20262952.00-0.50-44.39%-
Tue 06 Oct, 20262952.00-2.05189.4%-
Mon 05 Oct, 20262952.00-4.7096.28%-
Thu 01 Oct, 20262952.00-7.25566.77%-
Tue 29 Sep, 20262952.00-6.406520%-
Mon 28 Sep, 20262952.00-10.00--
Fri 25 Sep, 20262952.00-1.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261800.80-0.1019.27%-
Mon 12 Oct, 20263001.55-0.50200.99%-
Tue 06 Oct, 20263001.55-1.9528.78%-
Mon 05 Oct, 20263001.55-4.45427.88%-
Thu 01 Oct, 20263001.55-6.901055.56%-
Tue 29 Sep, 20263001.55-6.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20263051.15-0.10-25.36%-
Mon 12 Oct, 20263051.15-0.45-13.29%-
Tue 06 Oct, 20263051.15-1.9033.86%-
Mon 05 Oct, 20263051.15-4.40142.23%-
Thu 01 Oct, 20263051.15-6.501140.16%-
Tue 29 Sep, 20263051.15-5.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20261904.20-0.1053.95%-
Mon 12 Oct, 20263100.75-0.40392.22%-
Tue 06 Oct, 20263100.75-1.80-20.59%-
Mon 05 Oct, 20263100.75-4.20107.32%-
Thu 01 Oct, 20263100.75-6.05680.95%-
Tue 29 Sep, 20263100.75-5.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20262004.35-0.0558.9%-
Mon 12 Oct, 20263150.35-0.408.23%-
Tue 06 Oct, 20263150.35-1.803.31%-
Mon 05 Oct, 20263150.35-4.1061.66%-
Thu 01 Oct, 20263150.35-5.952947.95%-
Tue 29 Sep, 20263150.35-5.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20263200.00-0.0597.5%-
Mon 12 Oct, 20263200.00-0.3551.24%-
Tue 06 Oct, 20263200.00-1.6529.4%-
Mon 05 Oct, 20263200.00-4.0021.83%-
Thu 01 Oct, 20263200.00-5.501885.19%-
Tue 29 Sep, 20263200.00-5.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20262053.350%0.05-43.52%3432
Mon 12 Oct, 20262000.95200%0.35-71.89%6076
Tue 06 Oct, 20262230.00-1.752.08%64844
Mon 05 Oct, 20263249.65-4.0037.87%-
Thu 01 Oct, 20263249.65-5.505724.78%-
Tue 29 Sep, 20263249.65-4.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20263299.30-0.05-6.36%-
Mon 12 Oct, 20263299.30-0.351182.62%-
Tue 06 Oct, 20263299.30-1.7549.21%-
Mon 05 Oct, 20263299.30-3.85845%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20263348.95-0.1046.68%-
Mon 12 Oct, 20263348.95-0.3520.49%-
Tue 06 Oct, 20263348.95-1.70-24.39%-
Mon 05 Oct, 20263348.95-3.60385.23%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20263398.60-0.1046.89%-
Mon 12 Oct, 20263398.60-0.352762.89%-
Tue 06 Oct, 20263398.60-1.70-52.91%-
Mon 05 Oct, 20263398.60-3.552842.86%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20263448.30-0.0515.87%-
Mon 12 Oct, 20263448.30-0.30190.71%-
Tue 06 Oct, 20263448.30-1.6027.36%-
Mon 05 Oct, 20263448.30-3.4014010%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20263498.00-0.10-5.21%-
Mon 12 Oct, 20263498.00-0.301857.05%-
Tue 06 Oct, 20263498.00-1.65-9.15%-
Mon 05 Oct, 20263498.00-3.251390.91%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20263547.70-0.10-50.24%-
Mon 12 Oct, 20263547.70-0.25-31.94%-
Tue 06 Oct, 20263547.70-1.6074.93%-
Mon 05 Oct, 20263547.70-3.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20262370.10-0.1020.15%-
Mon 12 Oct, 20263597.35-0.30481.68%-
Tue 06 Oct, 20263597.35-1.507.06%-
Mon 05 Oct, 20263597.35-3.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20263647.10-0.05-26.83%-
Mon 12 Oct, 20263647.10-0.25-27.42%-
Tue 06 Oct, 20263647.10-1.5511.17%-
Mon 05 Oct, 20263647.10-3.10472.84%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 13 Oct, 20262587.20150%0.05-53.99%3884
Mon 12 Oct, 20262589.80-0.25-29.17%21106
Tue 06 Oct, 20263696.80-1.4514.45%-
Mon 05 Oct, 20263696.80-3.1070267.57%-

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