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: 17 Feb, 2026. View: 03 Feb, 2026 10 Feb, 2026 17 Feb, 2026 24 Feb, 2026 02 Mar, 2026 10 Mar, 2026 17 Mar, 2026 24 Mar, 2026 30 Mar, 2026 07 Apr, 2026 13 Apr, 2026 28 Apr, 2026 26 May, 2026 30 Jun, 2026

NIFTY SPOT Price: 23639.15 as on 12 Mar, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23953.05
Target up: 23796.1
Target up: 23736.15
Target up: 23676.2
Target down: 23519.25
Target down: 23459.3
Target down: 23399.35

Date Close Open High Low Volume
12 Thu Mar 202623639.1523674.8523833.1523556.302147.48 M
11 Wed Mar 202623866.8524231.8524299.0023834.302147.48 M
10 Tue Mar 202624261.6024280.8024303.8024079.952147.48 M
09 Mon Mar 202624028.0523868.0524078.1523697.802147.48 M
06 Fri Mar 202624450.4524656.4024700.8024415.752147.48 M
05 Thu Mar 202624765.9024615.9524854.2024529.402147.48 M
04 Wed Mar 202624480.5024388.8024602.4524305.402147.48 M
02 Mon Mar 202624865.7024659.2524989.3524603.502147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 25750 25800 26000 These will serve as resistance

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

Put to Call Ratio (PCR) has increased for strikes: 25700 25650 25600 25300

Put to Call Ratio (PCR) has decreased for strikes: 23600 23550 23900 23800

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 17 Feb, 20262317.300%0.05-34.36%998.75
Mon 16 Feb, 20262317.300%2.0089.65%1521.5
Fri 13 Feb, 20262317.300%2.35-1.99%802.25
Thu 12 Feb, 20262317.300%2.1527.59%818.5
Wed 11 Feb, 20262317.300%2.80302.19%641.5
Tue 10 Feb, 20262317.30-20%3.10173.82%159.5
Mon 09 Feb, 20262231.2525%6.00-23.36%46.6
Fri 06 Feb, 20262050.2033.33%6.8517.37%76
Thu 05 Feb, 20262044.200%6.9086.33%86.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261893.000%0.05-22.78%2582
Mon 16 Feb, 20261893.00-28.57%2.0546.17%3343.8
Fri 13 Feb, 20261855.00-36.36%2.4024.81%1634
Thu 12 Feb, 20262240.000%2.100.83%833.09
Wed 11 Feb, 20262240.000%2.85126.77%826.27
Tue 10 Feb, 20262240.0022.22%3.15293.71%364.36
Mon 09 Feb, 20262184.1580%6.7533.95%113.11
Fri 06 Feb, 20262000.1566.67%7.2089.53%152
Thu 05 Feb, 20261991.850%6.7531.48%133.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262196.200%0.10-17.42%1534.67
Mon 16 Feb, 20262196.200%2.1568.17%1858.33
Fri 13 Feb, 20262196.200%2.504.74%1105
Thu 12 Feb, 20262196.200%2.2033.04%1055
Wed 11 Feb, 20262196.200%3.00284.33%793
Tue 10 Feb, 20262196.200%3.3591.64%206.33
Mon 09 Feb, 20262142.900%6.75109.74%107.67
Fri 06 Feb, 20261952.800%7.30-27.7%51.33
Thu 05 Feb, 20261962.950%7.45106.8%71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261950.0012.5%0.10-57.77%807.33
Mon 16 Feb, 20261800.00-20%2.300.09%2150.88
Fri 13 Feb, 20261765.00-23.08%2.65-13.09%1719.1
Thu 12 Feb, 20262161.050%2.25-4.98%1521.62
Wed 11 Feb, 20262161.058.33%3.0075.18%1601.38
Tue 10 Feb, 20262162.200%3.40211.51%990.33
Mon 09 Feb, 20262083.00100%6.9583.94%317.92
Fri 06 Feb, 20261888.40100%7.6541.09%345.67
Thu 05 Feb, 20261892.000%7.3042.17%490
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261664.500%0.05-12.75%1163.67
Mon 16 Feb, 20261664.500%2.4521.72%1333.67
Fri 13 Feb, 20262120.050%2.7521.97%1095.67
Thu 12 Feb, 20262120.050%2.4037.57%898.33
Wed 11 Feb, 20262120.050%3.20108.18%653
Tue 10 Feb, 20262120.05-25%3.65187.77%313.67
Mon 09 Feb, 20262034.6033.33%7.2020.22%81.75
Fri 06 Feb, 20261856.150%8.305.84%90.67
Thu 05 Feb, 20261857.800%8.9027.86%85.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261698.000%0.05-64.62%1052.25
Mon 16 Feb, 20261698.00-60%2.5065.36%2974.5
Fri 13 Feb, 20261680.00-23.08%2.90-9.71%719.5
Thu 12 Feb, 20262072.800%2.3573.16%613
Wed 11 Feb, 20262072.800%3.3571.33%354
Tue 10 Feb, 20262072.800%3.80128.6%206.62
Mon 09 Feb, 20261976.40225%7.5545.6%90.38
Fri 06 Feb, 20261805.6533.33%8.451.51%201.75
Thu 05 Feb, 20261816.650%8.2022.87%265
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261565.100%0.05-51.57%538.83
Mon 16 Feb, 20261565.10100%2.60203.04%1112.67
Fri 13 Feb, 20262016.900%3.00-5.41%734.33
Thu 12 Feb, 20262016.900%2.5073.42%776.33
Wed 11 Feb, 20262016.900%3.50101.95%447.67
Tue 10 Feb, 20262016.900%4.0050.45%221.67
Mon 09 Feb, 20261944.000%7.7558.99%147.33
Fri 06 Feb, 20261749.900%8.65-13.13%92.67
Thu 05 Feb, 20261740.200%8.70110.53%106.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261719.90-9.91%0.05-48.61%223.86
Mon 16 Feb, 20261697.70-25.35%2.8549.41%392.5
Fri 13 Feb, 20261481.5533.02%3.2525.82%196.1
Thu 12 Feb, 20261827.65-2.29%2.5011.52%207.33
Wed 11 Feb, 20261969.000.92%3.60-0.52%181.66
Tue 10 Feb, 20261969.6081.93%4.10170.01%184.29
Mon 09 Feb, 20261885.10466.67%8.15139.28%124.17
Fri 06 Feb, 20261692.7031.25%9.3020.18%294.07
Thu 05 Feb, 20261680.00-3.03%8.95186.51%321.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261477.650%0.10-5.17%1530.5
Mon 16 Feb, 20261477.6533.33%2.9058.7%1614
Fri 13 Feb, 20261919.850%3.3072.15%1356
Thu 12 Feb, 20261919.850%2.70102.49%787.67
Wed 11 Feb, 20261919.850%3.7576.82%389
Tue 10 Feb, 20261919.850%4.35154.83%220
Mon 09 Feb, 20261844.600%8.7518.26%86.33
Fri 06 Feb, 20261655.050%9.25-37.78%73
Thu 05 Feb, 20261641.950%9.50-9.04%117.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261641.100%0.05-26.01%1190.36
Mon 16 Feb, 20261492.00-22.22%3.0571.19%1608.71
Fri 13 Feb, 20261480.00-10%3.4533.67%730.89
Thu 12 Feb, 20261856.500%2.65-1.82%492.1
Wed 11 Feb, 20261856.500%4.00185.91%501.2
Tue 10 Feb, 20261856.5025%4.4073.22%175.3
Mon 09 Feb, 20261793.2060%8.9537.22%126.5
Fri 06 Feb, 20261581.70150%9.8025.21%147.5
Thu 05 Feb, 20261588.700%9.407.78%294.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261430.000%0.05-11.12%951
Mon 16 Feb, 20261382.5020%3.25242.58%1070
Fri 13 Feb, 20261827.850%3.702.68%374.8
Thu 12 Feb, 20261827.850%2.8048.25%365
Wed 11 Feb, 20261827.850%4.15165.3%246.2
Tue 10 Feb, 20261827.850%4.6050.65%92.8
Mon 09 Feb, 20261744.350%9.7020.31%61.6
Fri 06 Feb, 20261538.750%10.15118.8%51.2
Thu 05 Feb, 20261566.300%9.45-48%23.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261527.30-7.69%0.05-51.97%1999.33
Mon 16 Feb, 20261391.80-27.78%3.40101.15%3842.77
Fri 13 Feb, 20261283.3528.57%3.8525.99%1379.72
Thu 12 Feb, 20261700.25-6.67%2.8514.68%1408
Wed 11 Feb, 20261762.450%4.3055.69%1145.87
Tue 10 Feb, 20261762.450%4.6560.98%736
Mon 09 Feb, 20261687.0087.5%9.25118.62%457.2
Fri 06 Feb, 20261460.0060%10.5544.36%392.13
Thu 05 Feb, 20261490.100%10.3029.42%434.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261467.60-4.76%0.05-25.43%306.95
Mon 16 Feb, 20261338.20250%3.60127.05%392.05
Fri 13 Feb, 20261712.050%4.0522.75%604.33
Thu 12 Feb, 20261712.050%3.0042.98%492.33
Wed 11 Feb, 20261712.050%4.5565.15%344.33
Tue 10 Feb, 20261712.050%4.8554.44%208.5
Mon 09 Feb, 20261643.650%9.75100.5%135
Fri 06 Feb, 20261453.950%11.0555.38%67.33
Thu 05 Feb, 20261424.650%10.7025%43.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261427.25-12.5%0.05-38.98%5331.57
Mon 16 Feb, 20261390.45-38.46%3.7059.22%7644.88
Fri 13 Feb, 20261245.70-18.75%4.3539.92%2954.77
Thu 12 Feb, 20261528.65-5.88%3.0566.43%1715.75
Wed 11 Feb, 20261646.40-5.56%4.7591.82%970.29
Tue 10 Feb, 20261657.0512.5%5.109.96%477.72
Mon 09 Feb, 20261585.0060%9.95185.4%488.75
Fri 06 Feb, 20261400.0066.67%11.70169.69%274
Thu 05 Feb, 20261372.500%11.6019.53%169.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261350.000%0.05-21.57%121.28
Mon 16 Feb, 20261235.05957.14%3.95124.64%154.64
Fri 13 Feb, 20261627.350%4.6024.82%727.71
Thu 12 Feb, 20261627.350%3.3043.75%583
Wed 11 Feb, 20261627.35-12.5%4.95156.23%405.57
Tue 10 Feb, 20261617.2514.29%5.4577%138.5
Mon 09 Feb, 20261538.35-22.22%10.6593.21%89.43
Fri 06 Feb, 20261357.500%11.80-1.52%36
Thu 05 Feb, 20261342.200%12.4041.81%36.56
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261315.000%0.05-46.58%569.13
Mon 16 Feb, 20261298.15-9.62%4.15112.04%1065.43
Fri 13 Feb, 20261115.00-1.89%4.9020.21%454.15
Thu 12 Feb, 20261591.350%3.40-1.19%370.68
Wed 11 Feb, 20261591.3570.97%5.1089.33%375.15
Tue 10 Feb, 20261554.4547.62%5.55203.44%338.77
Mon 09 Feb, 20261485.9590.91%10.65141.69%164.81
Fri 06 Feb, 20261309.6037.5%12.7060.36%130.18
Thu 05 Feb, 20261316.95-20%12.2524.9%111.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261240.000%0.05-3.79%1053.5
Mon 16 Feb, 20261250.0042.86%4.4574.36%1095
Fri 13 Feb, 20261558.000%5.3021.1%897.14
Thu 12 Feb, 20261558.000%3.6021.57%740.86
Wed 11 Feb, 20261558.000%5.4569.89%609.43
Tue 10 Feb, 20261515.850%5.95290.51%358.71
Mon 09 Feb, 20261443.15-12.5%11.2045.8%91.86
Fri 06 Feb, 20261254.85-11.11%13.1025.64%55.13
Thu 05 Feb, 20261244.100%12.9042.68%39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261229.20-34.77%0.05-48.6%496.6
Mon 16 Feb, 20261195.35-58.29%4.8563.27%630.22
Fri 13 Feb, 2026997.35-5.61%5.75-10.81%161.01
Thu 12 Feb, 20261335.551.99%3.8520.4%170.4
Wed 11 Feb, 20261475.00-0.13%5.7096.58%144.35
Tue 10 Feb, 20261458.3060.21%6.10118.28%73.33
Mon 09 Feb, 20261392.70114.61%11.40166.97%53.83
Fri 06 Feb, 20261211.15143.33%13.3535.8%43.27
Thu 05 Feb, 20261206.752.27%13.9067.62%77.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261178.70-3.23%0.05-17.18%417.33
Mon 16 Feb, 20261040.0040.91%5.1056.73%487.68
Fri 13 Feb, 2026997.30-4.35%6.20168.92%438.45
Thu 12 Feb, 20261424.450%4.001.56%155.96
Wed 11 Feb, 20261424.450%5.80134.37%153.57
Tue 10 Feb, 20261424.454.55%6.40119.68%65.52
Mon 09 Feb, 20261343.15-8.33%12.2034.25%31.18
Fri 06 Feb, 20261031.00-11.11%14.15-4.66%21.29
Thu 05 Feb, 20261125.45-10%14.9020.99%19.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261126.95-6.93%0.051.15%660.16
Mon 16 Feb, 20261094.85-48.21%5.4069.93%607.43
Fri 13 Feb, 2026913.55-2.5%6.7042.77%185.14
Thu 12 Feb, 20261237.80-2.91%4.107.69%126.44
Wed 11 Feb, 20261372.25-0.96%6.1550.16%113.99
Tue 10 Feb, 20261359.900%6.65235.29%75.18
Mon 09 Feb, 20261286.20225%12.3526.43%22.42
Fri 06 Feb, 20261117.45-5.88%15.3549.17%57.64
Thu 05 Feb, 20261112.0036%16.0016.16%36.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261063.453.23%0.05-21.49%473.28
Mon 16 Feb, 20261030.0019.23%5.8096.97%622.29
Fri 13 Feb, 2026955.5052.94%7.50171.68%376.69
Thu 12 Feb, 20261155.8030.77%4.409.28%212.06
Wed 11 Feb, 20261353.9030%6.30133.47%253.77
Tue 10 Feb, 20261322.300%7.0077.74%141.3
Mon 09 Feb, 20261237.8011.11%13.3547.5%79.5
Fri 06 Feb, 20261035.050%15.85-4.94%59.89
Thu 05 Feb, 20261033.90-59.09%17.25127.71%63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261028.35-3.72%0.05-22.4%267.01
Mon 16 Feb, 2026995.45-7.33%6.00142.38%331.29
Fri 13 Feb, 2026795.00-12.78%8.1538.29%126.67
Thu 12 Feb, 20261131.40-5%4.70-26.04%79.89
Wed 11 Feb, 20261273.30-10.54%6.6044.25%102.61
Tue 10 Feb, 20261272.701.29%7.3044.97%63.63
Mon 09 Feb, 20261198.5088.41%13.9054.96%44.46
Fri 06 Feb, 2026984.8549.09%17.1012.13%54.06
Thu 05 Feb, 2026992.95-15.38%18.50127.41%71.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026977.50-7.19%0.100.06%143.64
Mon 16 Feb, 2026950.0520.87%6.5015.93%133.22
Fri 13 Feb, 2026758.3015%9.05173.67%138.9
Thu 12 Feb, 20261089.70-10.71%5.0531.26%58.37
Wed 11 Feb, 20261215.00-0.88%6.8032.47%39.71
Tue 10 Feb, 20261217.1516.49%7.6523.6%29.71
Mon 09 Feb, 20261143.900%13.75132.53%28
Fri 06 Feb, 2026939.35-11.01%18.457.06%12.04
Thu 05 Feb, 2026957.35-16.79%20.7516.31%10.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026925.80-13.1%0.10-11.23%111.78
Mon 16 Feb, 2026899.65-41.08%6.8533.23%109.43
Fri 13 Feb, 2026689.9074.17%10.0036.36%48.39
Thu 12 Feb, 20261040.300.88%5.3518.42%61.81
Wed 11 Feb, 20261173.15-31.32%7.1057.06%52.65
Tue 10 Feb, 20261166.2034.91%8.05105.49%23.03
Mon 09 Feb, 20261096.903.03%14.5563.15%15.12
Fri 06 Feb, 2026913.6020.93%19.803.33%9.55
Thu 05 Feb, 2026898.90122.62%22.9516.54%11.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026876.701.34%0.10-34.18%78.29
Mon 16 Feb, 2026851.4540%7.4591.34%120.53
Fri 13 Feb, 2026661.80-11.6%11.1088.79%88.19
Thu 12 Feb, 2026991.50-0.55%5.8083.64%41.29
Wed 11 Feb, 20261124.95213.79%7.5038.86%22.36
Tue 10 Feb, 20261100.00-10.77%8.6030.27%50.53
Mon 09 Feb, 20261039.30-4.41%15.6579.43%34.62
Fri 06 Feb, 2026875.60-8.11%21.3562.02%18.44
Thu 05 Feb, 2026877.25-1.33%25.15-2.89%10.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026827.40-18.85%0.1036.86%208.63
Mon 16 Feb, 2026796.15-30.4%7.8516.42%123.71
Fri 13 Feb, 2026601.2517.48%12.4571.95%73.96
Thu 12 Feb, 2026939.05-14.74%6.306.79%50.53
Wed 11 Feb, 20261077.35-8.1%7.8528.7%40.34
Tue 10 Feb, 20261063.0511.13%9.0073.14%28.8
Mon 09 Feb, 2026995.5012.52%16.2544.12%18.49
Fri 06 Feb, 2026818.8524.83%23.1539.76%14.43
Thu 05 Feb, 2026813.70-3.76%28.2510.13%12.89
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026777.30-7.77%0.1034.67%119.91
Mon 16 Feb, 2026745.2555.28%8.4529.91%82.13
Fri 13 Feb, 2026559.3041.13%14.1574.16%98.16
Thu 12 Feb, 2026880.80-4.08%6.7510.14%79.55
Wed 11 Feb, 20261028.00-4.55%8.4563.5%69.27
Tue 10 Feb, 2026998.907.69%9.6040.9%40.44
Mon 09 Feb, 2026944.55-37%17.35116.67%30.91
Fri 06 Feb, 2026775.15-4.22%26.1565.18%8.99
Thu 05 Feb, 2026773.10-6.69%31.3065.77%5.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026727.15-21.99%0.101.3%80.4
Mon 16 Feb, 2026701.05-62.06%9.15-4.2%61.92
Fri 13 Feb, 2026512.3067.68%16.2049.49%24.52
Thu 12 Feb, 2026841.85-10.99%7.202.5%27.5
Wed 11 Feb, 2026977.10-13.86%9.0020.44%23.88
Tue 10 Feb, 2026960.0557.1%10.25119.14%17.08
Mon 09 Feb, 2026898.706.8%18.6041.96%12.25
Fri 06 Feb, 2026725.8025.49%28.1059.54%9.21
Thu 05 Feb, 2026728.4515.02%34.8521.53%7.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026681.40-17.37%0.1020.45%73.37
Mon 16 Feb, 2026654.05-6.78%9.8026.66%50.33
Fri 13 Feb, 2026462.1529.83%18.7048.95%37.04
Thu 12 Feb, 2026799.807.98%7.6022.59%32.29
Wed 11 Feb, 2026926.05-10.19%9.3034.56%28.44
Tue 10 Feb, 2026919.15249.04%10.95218.39%18.98
Mon 09 Feb, 2026853.1040.54%19.506.81%20.81
Fri 06 Feb, 2026676.70-7.5%31.0094.62%27.38
Thu 05 Feb, 2026682.65-14.89%39.7042.21%13.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026626.60-18.07%0.1015.39%88.47
Mon 16 Feb, 2026602.05-42.93%10.5543.62%62.81
Fri 13 Feb, 2026419.0060.9%21.8538.27%24.96
Thu 12 Feb, 2026742.45-5.19%8.3039.96%29.05
Wed 11 Feb, 2026879.25-16.04%9.9032.9%19.68
Tue 10 Feb, 2026863.7518.43%11.3069.41%12.43
Mon 09 Feb, 2026801.7516.51%21.60101.33%8.69
Fri 06 Feb, 2026632.4019.63%34.7526.14%5.03
Thu 05 Feb, 2026633.0017.74%44.7019.68%4.77
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026575.80-38.51%0.101.23%68.45
Mon 16 Feb, 2026551.957.01%11.5560.91%41.58
Fri 13 Feb, 2026373.7525.11%25.5040.81%27.65
Thu 12 Feb, 2026698.101.05%8.8525.57%24.57
Wed 11 Feb, 2026826.85-5.93%10.5595.27%19.77
Tue 10 Feb, 2026812.35205.17%12.1588.35%9.52
Mon 09 Feb, 2026750.1574.44%22.80158.86%15.43
Fri 06 Feb, 2026587.6530.39%39.15-20.93%10.4
Thu 05 Feb, 2026584.90-8.93%51.00200.52%17.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026526.80-18.89%0.15-17.31%35.51
Mon 16 Feb, 2026503.25-28.73%12.5546.77%34.83
Fri 13 Feb, 2026327.1538.23%31.5540.57%16.91
Thu 12 Feb, 2026640.90-15.59%9.5522.1%16.63
Wed 11 Feb, 2026779.95-2.53%11.1540.01%11.5
Tue 10 Feb, 2026771.958.4%13.0588.08%8.01
Mon 09 Feb, 2026703.30-5.49%25.2544.8%4.61
Fri 06 Feb, 2026541.5033.65%44.4040.99%3.01
Thu 05 Feb, 2026538.504.38%58.0017.85%2.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026478.65-35.48%0.10-9.5%74.13
Mon 16 Feb, 2026454.45-36.41%14.0090.5%52.85
Fri 13 Feb, 2026285.70200.98%38.2527.64%17.64
Thu 12 Feb, 2026593.908.49%10.5064.99%41.6
Wed 11 Feb, 2026731.6518.05%12.0576.75%27.35
Tue 10 Feb, 2026719.308.42%14.4025.43%18.27
Mon 09 Feb, 2026668.5571.16%27.6550%15.79
Fri 06 Feb, 2026500.70-3.15%50.7078.36%18.02
Thu 05 Feb, 2026512.150.45%65.40140%9.78
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026428.10-65.74%0.15-19.95%38.71
Mon 16 Feb, 2026405.35-34.05%15.5011.24%16.57
Fri 13 Feb, 2026245.65129.76%47.9039.8%9.82
Thu 12 Feb, 2026545.55-2.46%11.6556.02%16.14
Wed 11 Feb, 2026682.10-1.48%12.9524.28%10.09
Tue 10 Feb, 2026673.4082.45%15.50179.25%8
Mon 09 Feb, 2026613.7512.8%30.450.6%5.23
Fri 06 Feb, 2026457.3534.92%58.40135.56%5.86
Thu 05 Feb, 2026464.55-0.7%75.005.78%3.36
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026377.65-48.18%0.15-20.68%33.27
Mon 16 Feb, 2026356.65-22.79%17.40141.02%21.73
Fri 13 Feb, 2026207.65621.05%58.5563.35%6.96
Thu 12 Feb, 2026497.4514.25%13.6523.99%30.73
Wed 11 Feb, 2026632.2026.84%14.4531.49%28.32
Tue 10 Feb, 2026620.5041.04%17.95142.42%27.32
Mon 09 Feb, 2026565.20-44.84%33.9540.11%15.89
Fri 06 Feb, 2026416.8039.14%67.458.21%6.26
Thu 05 Feb, 2026429.5511.99%85.5561.02%8.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026328.60-59.9%0.15-43.82%20.43
Mon 16 Feb, 2026309.65-53.01%19.90125.71%14.58
Fri 13 Feb, 2026172.05517.05%73.3551.19%3.03
Thu 12 Feb, 2026449.904.36%15.8538.59%12.39
Wed 11 Feb, 2026585.606.55%15.9027.5%9.33
Tue 10 Feb, 2026575.30-1.69%19.70124.3%7.79
Mon 09 Feb, 2026519.70-16.79%38.3528.7%3.42
Fri 06 Feb, 2026378.1019.54%78.5534.86%2.21
Thu 05 Feb, 2026385.050.92%96.7522.22%1.96
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026278.20-44.42%0.15-50.93%8.27
Mon 16 Feb, 2026263.20-55.67%23.05206.35%9.37
Fri 13 Feb, 2026140.403016.96%90.8531.32%1.36
Thu 12 Feb, 2026403.9041.79%19.10-5.77%32.18
Wed 11 Feb, 2026539.8025.36%18.25283.98%48.43
Tue 10 Feb, 2026531.8020.55%22.6542.28%15.81
Mon 09 Feb, 2026476.40-6.34%43.20194.49%13.4
Fri 06 Feb, 2026341.0513.9%90.2570.26%4.26
Thu 05 Feb, 2026351.65-8.11%109.75-44.88%2.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026228.05-50.58%0.20-39.9%5.41
Mon 16 Feb, 2026217.40-65.83%27.60115.29%4.45
Fri 13 Feb, 2026112.801131.16%112.0022.9%0.71
Thu 12 Feb, 2026356.8516.36%23.4510%7.08
Wed 11 Feb, 2026490.90-17.5%20.9039.97%7.49
Tue 10 Feb, 2026482.4520.4%26.5576.04%4.41
Mon 09 Feb, 2026435.05-5.89%50.3582.46%3.02
Fri 06 Feb, 2026304.0543.32%104.0088.62%1.56
Thu 05 Feb, 2026315.4039.17%125.6011.77%1.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026178.30-52.6%0.20-4.76%7.15
Mon 16 Feb, 2026175.25-63.54%34.75246.7%3.56
Fri 13 Feb, 202689.954844.56%135.75-32.19%0.37
Thu 12 Feb, 2026314.0059.68%28.85150.38%27.27
Wed 11 Feb, 2026444.0012.71%23.8054.49%17.39
Tue 10 Feb, 2026439.15-6.44%30.5031.98%12.69
Mon 09 Feb, 2026391.15-24.98%57.40144.53%9
Fri 06 Feb, 2026269.80117.64%119.95148.29%2.76
Thu 05 Feb, 2026282.001.64%143.6518.56%2.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 2026128.70-56.93%0.3013.88%4.83
Mon 16 Feb, 2026135.35-55.14%45.15165.18%1.83
Fri 13 Feb, 202670.601827.14%167.7011.05%0.31
Thu 12 Feb, 2026271.3526.29%36.2026.24%5.37
Wed 11 Feb, 2026398.052.96%28.1021.59%5.37
Tue 10 Feb, 2026393.805.71%36.5047.21%4.55
Mon 09 Feb, 2026352.35-49.37%67.5044.3%3.26
Fri 06 Feb, 2026238.45152.67%138.50192.69%1.15
Thu 05 Feb, 2026251.00266%161.6028.3%0.99
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 202678.35-32.09%0.50109.39%4.65
Mon 16 Feb, 2026101.65-31.92%61.15298.64%1.51
Fri 13 Feb, 202655.351174.14%202.15-46.63%0.26
Thu 12 Feb, 2026231.2040.72%45.60-10.16%6.15
Wed 11 Feb, 2026354.55-4.53%33.15195.25%9.63
Tue 10 Feb, 2026353.40-1.66%43.6596.83%3.12
Mon 09 Feb, 2026311.3516.92%79.20168.62%1.56
Fri 06 Feb, 2026209.3543.65%158.903.35%0.68
Thu 05 Feb, 2026224.50312.1%183.00134.68%0.94
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 202628.908.69%1.15359.22%3.3
Mon 16 Feb, 202673.80-7.67%82.75253.21%0.78
Fri 13 Feb, 202643.50514.7%239.20-62.42%0.2
Thu 12 Feb, 2026193.40107.22%58.1032.76%3.34
Wed 11 Feb, 2026310.500.42%40.2036.08%5.21
Tue 10 Feb, 2026310.7021.08%52.95143.18%3.84
Mon 09 Feb, 2026276.25-36.7%92.6080.12%1.91
Fri 06 Feb, 2026181.9525.07%180.9541.37%0.67
Thu 05 Feb, 2026196.10106.36%205.306.96%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20261.45404.29%23.10331.63%0.22
Mon 16 Feb, 202652.4519.12%111.0594.14%0.25
Fri 13 Feb, 202634.90288.74%283.00-71.56%0.16
Thu 12 Feb, 2026158.65288.78%73.904.17%2.13
Wed 11 Feb, 2026269.8021.11%49.20176.4%7.96
Tue 10 Feb, 2026271.10-2.02%63.25111.79%3.49
Mon 09 Feb, 2026243.35-9.53%108.00163.73%1.61
Fri 06 Feb, 2026157.0517.63%206.255.23%0.55
Thu 05 Feb, 2026171.6047.96%232.35-24.03%0.62
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.358.91%71.8061.49%0.29
Mon 16 Feb, 202637.05-5.78%146.55-12.4%0.2
Fri 13 Feb, 202628.7042.78%327.75-63.86%0.21
Thu 12 Feb, 2026128.25315.57%92.8538.26%0.84
Wed 11 Feb, 2026231.4516.52%60.3537.82%2.51
Tue 10 Feb, 2026236.10-2.28%77.30111.27%2.12
Mon 09 Feb, 2026211.1516.51%126.20132.58%0.98
Fri 06 Feb, 2026135.3025.39%233.551.49%0.49
Thu 05 Feb, 2026148.8518.05%258.60-17.74%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.250.15%122.0522.45%0.13
Mon 16 Feb, 202627.30-13.65%186.40-29.3%0.11
Fri 13 Feb, 202624.0512.15%373.00-67.93%0.13
Thu 12 Feb, 2026101.80635.49%115.7523.35%0.46
Wed 11 Feb, 2026195.7020.17%74.1063.89%2.74
Tue 10 Feb, 2026201.95-8.29%93.10158.11%2.01
Mon 09 Feb, 2026181.85251.78%146.45875.86%0.71
Fri 06 Feb, 2026114.7027.94%263.75-12.62%0.26
Thu 05 Feb, 2026128.95-17.6%288.55-26.01%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.15-22.65%172.20-47.11%0.08
Mon 16 Feb, 202620.60-15.74%229.65-39.93%0.12
Fri 13 Feb, 202620.80-0.12%417.05-54.75%0.16
Thu 12 Feb, 202679.25177.33%143.60-35.69%0.36
Wed 11 Feb, 2026162.1559.64%90.8580.3%1.54
Tue 10 Feb, 2026170.0574.6%112.65244.98%1.37
Mon 09 Feb, 2026154.60165.43%169.55445%0.69
Fri 06 Feb, 202697.2043.87%295.5015.69%0.34
Thu 05 Feb, 2026110.306.44%320.95-15.75%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-18.98%223.30-36.97%0.07
Mon 16 Feb, 202616.25-16.98%273.65-24.44%0.09
Fri 13 Feb, 202618.200.96%465.00-57.03%0.09
Thu 12 Feb, 202661.1041.29%175.20-63.9%0.22
Wed 11 Feb, 2026132.40141.67%110.3594.05%0.87
Tue 10 Feb, 2026142.75456.75%132.20689.62%1.08
Mon 09 Feb, 2026130.9529.42%197.00531.99%0.76
Fri 06 Feb, 202681.9020.72%330.80-2.66%0.16
Thu 05 Feb, 202694.1536.9%352.75-22.55%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-24.84%272.10-51.76%0.06
Mon 16 Feb, 202612.85-18.34%320.85-21.47%0.09
Fri 13 Feb, 202616.051.54%514.45-44.05%0.09
Thu 12 Feb, 202646.4544.37%210.65-55.13%0.16
Wed 11 Feb, 2026106.0594.43%134.1082.15%0.52
Tue 10 Feb, 2026117.6596.31%156.10256.2%0.56
Mon 09 Feb, 2026109.6574.28%224.60336.8%0.31
Fri 06 Feb, 202669.65-8.22%368.3010.57%0.12
Thu 05 Feb, 202680.6012.49%389.80-25.13%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-14.06%321.45-40.13%0.02
Mon 16 Feb, 202610.10-42.34%369.85-30.16%0.02
Fri 13 Feb, 202614.1561.62%566.95-49.37%0.02
Thu 12 Feb, 202634.9025.98%249.40-66.16%0.06
Wed 11 Feb, 202683.65199.28%161.75148.65%0.22
Tue 10 Feb, 202695.65175.89%184.20374.31%0.26
Mon 09 Feb, 202691.2569.58%254.85172.55%0.15
Fri 06 Feb, 202658.3071.85%406.15-7.51%0.09
Thu 05 Feb, 202668.6511.21%431.80-43.4%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-3.67%373.00-45.21%0.04
Mon 16 Feb, 20268.20-17.63%415.80-23.09%0.06
Fri 13 Feb, 202612.6514.49%607.50-28.69%0.07
Thu 12 Feb, 202626.4532.29%291.60-34.82%0.11
Wed 11 Feb, 202665.0078.26%193.6066.48%0.22
Tue 10 Feb, 202676.35256.18%215.00377.93%0.23
Mon 09 Feb, 202674.8595.56%289.45263.44%0.17
Fri 06 Feb, 202648.5019.87%444.654.58%0.09
Thu 05 Feb, 202658.457.42%464.70-2.31%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-2.12%422.25-34.4%0.02
Mon 16 Feb, 20266.75-19.4%463.95-22.92%0.03
Fri 13 Feb, 202611.30-42.01%659.45-30.92%0.04
Thu 12 Feb, 202619.8030.88%333.85-53.44%0.03
Wed 11 Feb, 202649.65284.13%227.30231.46%0.08
Tue 10 Feb, 202660.5098.51%248.25118.29%0.1
Mon 09 Feb, 202661.3096.83%325.10108.06%0.09
Fri 06 Feb, 202641.2076.77%492.00-10.66%0.08
Thu 05 Feb, 202648.9047.51%505.75-48.05%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-5.31%473.35-38.07%0.02
Mon 16 Feb, 20265.60-12.23%514.55-28.02%0.03
Fri 13 Feb, 202610.304.2%708.25-44.79%0.04
Thu 12 Feb, 202615.6029.56%380.80-16.8%0.07
Wed 11 Feb, 202638.2051.91%265.5531.06%0.11
Tue 10 Feb, 202646.9577.44%287.10229.03%0.12
Mon 09 Feb, 202649.70118.14%362.9050%0.07
Fri 06 Feb, 202634.3023.12%532.4082.09%0.1
Thu 05 Feb, 202641.3597.41%552.8018.17%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.1037.06%523.55-10.45%0.02
Mon 16 Feb, 20264.55-17.43%564.45-15.72%0.03
Fri 13 Feb, 20269.45-21.36%759.75-12.03%0.03
Thu 12 Feb, 202612.2016.8%425.95-4.43%0.03
Wed 11 Feb, 202629.10256.35%307.00189.29%0.03
Tue 10 Feb, 202637.00222.57%330.40207.65%0.04
Mon 09 Feb, 202640.9539.88%407.25146.38%0.04
Fri 06 Feb, 202629.1574.39%630.00-2.82%0.02
Thu 05 Feb, 202635.80-29.01%609.00-14.46%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-2.69%574.00-48.47%0.02
Mon 16 Feb, 20263.75-8.88%604.30-22.27%0.04
Fri 13 Feb, 20268.5023.73%806.60-10.77%0.05
Thu 12 Feb, 202610.2013.96%474.35-12.15%0.06
Wed 11 Feb, 202622.7529.88%350.703.42%0.08
Tue 10 Feb, 202628.55182.99%368.10355.83%0.11
Mon 09 Feb, 202633.95142.62%444.6076.96%0.07
Fri 06 Feb, 202625.058.46%618.754.08%0.09
Thu 05 Feb, 202630.7062.8%643.35-4.78%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-16.28%623.2032.51%0.02
Mon 16 Feb, 20263.15-6.76%663.10-19.5%0.02
Fri 13 Feb, 20267.65-6.67%858.40-6.54%0.02
Thu 12 Feb, 20268.8525.81%524.05-8.68%0.02
Wed 11 Feb, 202618.10124.5%396.40168.32%0.02
Tue 10 Feb, 202622.65172.46%405.75116.53%0.02
Mon 09 Feb, 202627.90115.03%492.651244.44%0.03
Fri 06 Feb, 202621.6510.51%697.00-18.18%0
Thu 05 Feb, 202626.6541.74%682.5583.33%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-29.8%672.45-27.31%0.02
Mon 16 Feb, 20262.70-12.69%717.00-23.91%0.01
Fri 13 Feb, 20267.1030.29%909.20-7.89%0.02
Thu 12 Feb, 20267.6565.9%573.65-18.91%0.02
Wed 11 Feb, 202614.7059.05%443.1030.39%0.05
Tue 10 Feb, 202617.95107.8%455.70162.85%0.06
Mon 09 Feb, 202623.4589.89%540.6037%0.05
Fri 06 Feb, 202618.8014.33%716.30-1.11%0.07
Thu 05 Feb, 202623.5042.37%728.204.88%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-34.75%722.60-12.43%0.02
Mon 16 Feb, 20262.35-23.36%763.85-3.32%0.01
Fri 13 Feb, 20266.60-10.16%941.60-1.76%0.01
Thu 12 Feb, 20267.007.56%620.8016.03%0.01
Wed 11 Feb, 202612.40197.71%491.50600%0.01
Tue 10 Feb, 202614.30328.11%505.60880%0
Mon 09 Feb, 202619.55141.23%580.900%0
Fri 06 Feb, 202616.9011.49%793.300%0
Thu 05 Feb, 202620.7022.84%813.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-43.72%773.35-44.94%0.01
Mon 16 Feb, 20262.25-8.32%811.75-46.67%0.01
Fri 13 Feb, 20266.2085.44%1016.15-12.39%0.02
Thu 12 Feb, 20266.3034.6%668.05-4.46%0.04
Wed 11 Feb, 202610.5035.45%538.75-13.59%0.06
Tue 10 Feb, 202612.15134.24%548.65353.68%0.1
Mon 09 Feb, 202617.4076.55%629.60234.58%0.05
Fri 06 Feb, 202615.4035.26%812.7573.28%0.03
Thu 05 Feb, 202618.7023.92%819.9043.21%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-29.74%825.00-2.94%0.01
Mon 16 Feb, 20261.9521.92%890.000%0.01
Fri 13 Feb, 20265.55-3.76%1011.702.59%0.01
Thu 12 Feb, 20265.6026.53%718.1035.67%0.01
Wed 11 Feb, 20268.9074.84%588.80677.27%0.01
Tue 10 Feb, 20269.90135.99%601.35450%0
Mon 09 Feb, 202614.75165.79%678.20-20%0
Fri 06 Feb, 202613.60-8.93%982.55150%0
Thu 05 Feb, 202616.85-5.54%897.050%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-17.15%878.35-33.3%0.01
Mon 16 Feb, 20261.75-44.98%911.30-11.41%0.02
Fri 13 Feb, 20265.3068.97%1125.8048.14%0.01
Thu 12 Feb, 20265.1053.33%768.457.72%0.01
Wed 11 Feb, 20267.6056.68%635.6530.65%0.02
Tue 10 Feb, 20268.35126.99%640.65267.41%0.02
Mon 09 Feb, 202613.05111.31%726.10164.71%0.01
Fri 06 Feb, 202612.4022.62%908.7034.21%0.01
Thu 05 Feb, 202614.9047.95%919.6058.33%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.053.33%924.800%0.02
Mon 16 Feb, 20261.60-28.36%963.251.89%0.02
Fri 13 Feb, 20264.803.22%1104.30-0.93%0.01
Thu 12 Feb, 20264.7017.03%856.850.94%0.01
Wed 11 Feb, 20266.85119.04%686.70226.15%0.01
Tue 10 Feb, 20267.20160.44%690.90-4.41%0.01
Mon 09 Feb, 202611.6581.85%784.506700%0.03
Fri 06 Feb, 202611.4044.36%984.00-50%0
Thu 05 Feb, 202613.70-14.46%983.75100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-26.3%974.50-41.09%0
Mon 16 Feb, 20261.50-42.18%1002.70-17.57%0
Fri 13 Feb, 20264.4040.46%1193.75-7.4%0
Thu 12 Feb, 20264.3576.14%874.30-0.59%0.01
Wed 11 Feb, 20265.9578.17%736.3525.46%0.01
Tue 10 Feb, 20266.3096.03%739.00652.78%0.01
Mon 09 Feb, 202610.15164.86%823.15227.27%0
Fri 06 Feb, 202610.3013.45%1000.0022.22%0
Thu 05 Feb, 202612.450.03%1022.9012.5%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.0568.67%1022.00-3.66%0
Mon 16 Feb, 20261.55-41.95%1063.2510.81%0.01
Fri 13 Feb, 20264.00-15.01%1209.30-3.9%0
Thu 12 Feb, 20264.0042.59%876.75-1.28%0
Wed 11 Feb, 20265.25169.12%782.8527.87%0
Tue 10 Feb, 20265.60304.31%809.006000%0.01
Mon 09 Feb, 20269.40108.59%874.950%0
Fri 06 Feb, 20269.706.89%1052.750%0
Thu 05 Feb, 202611.45-11.1%1088.35-75%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-40.41%1074.10-58.49%0
Mon 16 Feb, 20261.50-45.45%1106.30-31.52%0
Fri 13 Feb, 20263.7024.07%1291.00-0.51%0
Thu 12 Feb, 20263.65176.44%962.10-5.81%0
Wed 11 Feb, 20264.7564.6%836.35-1.2%0.01
Tue 10 Feb, 20265.05121.3%838.657.73%0.02
Mon 09 Feb, 20268.60373.67%914.802486.67%0.04
Fri 06 Feb, 20268.8014.87%1115.3036.36%0.01
Thu 05 Feb, 202610.40-2.18%1070.00-15.38%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-18.32%1157.250%0
Mon 16 Feb, 20261.45-46.41%1233.55-37.5%0
Fri 13 Feb, 20263.45-6.51%894.250%0
Thu 12 Feb, 20263.50140.05%894.250%0
Wed 11 Feb, 20264.3544.97%894.2533.33%0
Tue 10 Feb, 20264.65114.18%882.10100%0
Mon 09 Feb, 20267.80617.19%978.10-25%0
Fri 06 Feb, 20267.90-13.05%1173.40-60%0.01
Thu 05 Feb, 20269.9512.83%1185.90-37.5%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-51.69%1189.90-1.96%0.01
Mon 16 Feb, 20261.40-47.4%1207.65161.54%0
Fri 13 Feb, 20263.2011.12%1355.000%0
Thu 12 Feb, 20263.2540.84%1058.75-2.5%0
Wed 11 Feb, 20264.10131.83%936.75-9.09%0
Tue 10 Feb, 20264.10253.93%936.90109.52%0
Mon 09 Feb, 20267.15254.11%1027.050%0
Fri 06 Feb, 20267.6025.86%1216.45-12.5%0.01
Thu 05 Feb, 20269.2536.33%1235.20-20%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.0589.33%1250.00-35.71%0
Mon 16 Feb, 20261.40-58.21%1252.557.69%0
Fri 13 Feb, 20263.1033.6%1393.450%0
Thu 12 Feb, 20262.9557.49%974.600%0
Wed 11 Feb, 20263.70133.75%974.60333.33%0
Tue 10 Feb, 20263.85233.73%982.30200%0
Mon 09 Feb, 20266.4547.45%1070.150%0
Fri 06 Feb, 20267.2028.44%1250.350%0
Thu 05 Feb, 20268.8018.77%1285.40-75%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-34.45%1274.00-50.78%0
Mon 16 Feb, 20261.30-45.84%1303.90-72.7%0
Fri 13 Feb, 20262.9516.47%1494.55-12.5%0.01
Thu 12 Feb, 20262.8047.5%1167.951.56%0.01
Wed 11 Feb, 20263.5559.93%1031.653.68%0.01
Tue 10 Feb, 20263.55150.82%1042.0590.34%0.02
Mon 09 Feb, 20266.00101.86%1116.65411.96%0.03
Fri 06 Feb, 20266.9520.93%1299.9032.37%0.01
Thu 05 Feb, 20268.2075.75%1301.8034.95%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-12.23%1325.60-25%0
Mon 16 Feb, 20261.30-42.77%1057.700%0
Fri 13 Feb, 20262.7027.41%1057.700%0
Thu 12 Feb, 20262.5022.21%1057.700%0
Wed 11 Feb, 20263.10284.02%1057.7033.33%0
Tue 10 Feb, 20263.20113.07%1083.00200%0
Mon 09 Feb, 20265.35104.63%1173.750%0
Fri 06 Feb, 20266.5023.06%1372.40-66.67%0
Thu 05 Feb, 20267.7015.22%1382.80-62.5%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-26.95%1407.10-27.27%0
Mon 16 Feb, 20261.25-60.26%1478.30-15.38%0
Fri 13 Feb, 20262.55-10.6%1104.700%0
Thu 12 Feb, 20262.2581.01%1104.700%0
Wed 11 Feb, 20262.8064.06%1104.70-7.14%0
Tue 10 Feb, 20262.85212.62%1129.00-12.5%0
Mon 09 Feb, 20264.90244.55%1216.00433.33%0
Fri 06 Feb, 20265.8566.18%1416.2050%0
Thu 05 Feb, 20266.8025.99%1432.15-75%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-40.19%1436.95-12.5%0
Mon 16 Feb, 20261.1525.77%1676.60-27.27%0
Fri 13 Feb, 20262.455.5%1179.200%0
Thu 12 Feb, 20262.0596.57%1179.200%0
Wed 11 Feb, 20262.60148.42%1179.2057.14%0
Tue 10 Feb, 20262.70547.27%1188.8516.67%0
Mon 09 Feb, 20264.70226.79%1280.6050%0.02
Fri 06 Feb, 20265.35-18.84%1469.55-55.56%0.04
Thu 05 Feb, 20266.25-21.59%1482.35-25%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-37.61%1559.20-33.33%0
Mon 16 Feb, 20261.15-45.55%1500.0020%0
Fri 13 Feb, 20262.408.95%1620.000%0
Thu 12 Feb, 20261.9072.43%1353.15-16.67%0
Wed 11 Feb, 20262.3576.26%1189.200%0
Tue 10 Feb, 20262.30164.45%1233.600%0
Mon 09 Feb, 20264.10441.26%1317.50-25%0
Fri 06 Feb, 20264.85108.64%1500.85-20%0.01
Thu 05 Feb, 20266.20-6.51%1493.00-16.67%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.102.16%1524.00-6.12%0.01
Mon 16 Feb, 20261.20-56.24%1681.00-14.04%0.01
Fri 13 Feb, 20262.209.74%1266.350%0
Thu 12 Feb, 20261.7567.6%1266.350%0
Wed 11 Feb, 20262.15629.51%1266.350%0.01
Tue 10 Feb, 20262.20124.54%1286.950%0.05
Mon 09 Feb, 20263.75112.61%1364.655600%0.12
Fri 06 Feb, 20264.703.14%1550.000%0
Thu 05 Feb, 20265.40114.42%1543.70-66.67%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-30.96%1567.05-2.5%0
Mon 16 Feb, 20261.15-61.91%1761.90-38.46%0
Fri 13 Feb, 20262.15-2.34%1350.100%0
Thu 12 Feb, 20261.6041.69%1350.100%0
Wed 11 Feb, 20261.90123.07%1350.100%0
Tue 10 Feb, 20261.90299.74%1350.101.56%0
Mon 09 Feb, 20263.35207.2%1410.353100%0.01
Fri 06 Feb, 20264.25108.69%1596.75100%0
Thu 05 Feb, 20265.4542%1628.30-50%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.1039.44%1353.200%0
Mon 16 Feb, 20261.15-68.31%1353.200%0
Fri 13 Feb, 20262.05-10.36%1353.200%0
Thu 12 Feb, 20261.6022.03%1353.200%0
Wed 11 Feb, 20261.75290.48%1353.200%0
Tue 10 Feb, 20261.80162.44%1386.050%0
Mon 09 Feb, 20262.85706.72%1467.350%0
Fri 06 Feb, 20263.9516.52%1661.350%0.01
Thu 05 Feb, 20264.85-47%1678.25-50%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.105.05%1675.35-14.29%0
Mon 16 Feb, 20261.10-21.95%1718.250%0
Fri 13 Feb, 20262.0517.74%1416.000%0
Thu 12 Feb, 20261.5015.74%1416.000%0
Wed 11 Feb, 20261.65112.78%1416.0016.67%0
Tue 10 Feb, 20261.65694.19%1429.9050%0
Mon 09 Feb, 20262.85190.48%1521.25-42.86%0
Fri 06 Feb, 20263.7519.48%1701.550%0.01
Thu 05 Feb, 20264.9524.46%1709.400%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-6.24%1782.350%0
Mon 16 Feb, 20260.90-12.74%1782.3525%0
Fri 13 Feb, 20261.9024.32%1487.700%0
Thu 12 Feb, 20261.55-1.26%1487.700%0
Wed 11 Feb, 20261.60487.92%1487.700%0
Tue 10 Feb, 20261.6528.15%1487.700%0
Mon 09 Feb, 20262.45287.5%1565.400%0
Fri 06 Feb, 20263.504.58%1741.1033.33%0.01
Thu 05 Feb, 20264.65-8.93%1735.10200%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-35.01%1776.95-43.4%0
Mon 16 Feb, 20260.90-46.79%1811.05-35.76%0
Fri 13 Feb, 20261.9017.57%1992.05-0.6%0
Thu 12 Feb, 20261.6022.5%1612.451.22%0
Wed 11 Feb, 20261.6028.37%1509.0524.24%0
Tue 10 Feb, 20261.50139.5%1536.7043.48%0
Mon 09 Feb, 20262.10278.22%1608.502200%0
Fri 06 Feb, 20263.0571.1%1807.9533.33%0
Thu 05 Feb, 20264.2030.72%1782.300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-16%2057.500%0
Mon 16 Feb, 20260.85-24.69%2057.500%0
Fri 13 Feb, 20261.75-25.38%2057.50-20%0
Thu 12 Feb, 20261.400.56%1561.750%0
Wed 11 Feb, 20261.40136.7%1561.750%0
Tue 10 Feb, 20261.4572.05%1608.700%0
Mon 09 Feb, 20262.05297.24%1655.0066.67%0
Fri 06 Feb, 20263.1044.44%1845.0050%0
Thu 05 Feb, 20264.00133.72%1832.75100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.10-27.45%1926.700%0
Mon 16 Feb, 20260.85-19.78%1852.1525%0
Fri 13 Feb, 20261.7010.95%1636.300%0
Thu 12 Feb, 20261.4027.26%1636.300%0
Wed 11 Feb, 20261.3587.18%1636.300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-35.51%1969.150%0.04
Mon 16 Feb, 20260.7524.35%2103.850%0.02
Fri 13 Feb, 20261.6044.76%1802.650%0.03
Thu 12 Feb, 20261.4088.9%1802.650%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20260.05-30.82%2013.750%0
Mon 16 Feb, 20260.756.65%2073.100%0
Fri 13 Feb, 20261.5087.34%1854.850%0
Thu 12 Feb, 20261.3585.67%1854.85400%0

NIFTY options price ITM CALL, OTM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262090.000%0.05-69.17%799.83
Mon 16 Feb, 20262090.00-50%1.9095.8%2594
Fri 13 Feb, 20261865.00-20%2.206.33%662.42
Thu 12 Feb, 20262367.000%2.0012.03%498.4
Wed 11 Feb, 20262367.000%2.75270.31%444.87
Tue 10 Feb, 20262367.000%2.95117.9%120.13
Mon 09 Feb, 20262271.65114.29%6.10144.67%55.13
Fri 06 Feb, 20262040.0075%6.6563.29%48.29
Thu 05 Feb, 20262086.450%5.95-26.07%51.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262394.150%0.10-67.13%816
Mon 16 Feb, 20262394.150%1.85102.78%2482.67
Fri 13 Feb, 20262394.150%2.1044.72%1224.33
Thu 12 Feb, 20262394.150%2.1013.15%846
Wed 11 Feb, 20262394.150%2.70241.4%747.67
Tue 10 Feb, 20262394.1550%2.85189.43%219
Mon 09 Feb, 20262326.20-33.33%5.50-2.99%113.5
Fri 06 Feb, 20262148.200%6.2538.46%78
Thu 05 Feb, 20262141.000%5.9522.46%56.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262229.00-54.29%0.05-64.28%668.53
Mon 16 Feb, 20262189.95-15.66%1.8040.17%855.57
Fri 13 Feb, 20261999.602.47%2.0541.89%514.77
Thu 12 Feb, 20262332.552.53%1.95-4.83%371.77
Wed 11 Feb, 20262465.7514.49%2.5517.83%400.53
Tue 10 Feb, 20262447.65263.16%2.65271.37%389.19
Mon 09 Feb, 20262375.25171.43%5.5096.23%380.58
Fri 06 Feb, 20262193.05133.33%5.9037.6%526.43
Thu 05 Feb, 20262190.050%5.4547.79%892.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262154.500%0.10-31.77%855.67
Mon 16 Feb, 20262154.500%1.8039.23%1254
Fri 13 Feb, 20262088.8050%2.1031.17%900.67
Thu 12 Feb, 20262493.750%2.0524.62%1030
Wed 11 Feb, 20262493.750%2.60204.98%826.5
Tue 10 Feb, 20262493.75100%2.70149.77%271
Mon 09 Feb, 20262425.70-50%5.20128.42%217
Fri 06 Feb, 20262256.500%6.0521.79%47.5
Thu 05 Feb, 20262226.500%5.60-36.59%39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262211.200%0.10-57.37%858
Mon 16 Feb, 20262211.20-70%1.7046.02%2012.67
Fri 13 Feb, 20262185.00-9.09%2.00-15.27%413.5
Thu 12 Feb, 20262567.950%2.0066.27%443.64
Wed 11 Feb, 20262567.950%2.55116.45%266.82
Tue 10 Feb, 20262567.950%2.6545.03%123.27
Mon 09 Feb, 20262478.50120%5.20121.56%85
Fri 06 Feb, 20262304.0566.67%5.7564.2%84.4
Thu 05 Feb, 20262290.800%5.30-3.75%85.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262608.850%0.05-31.07%623.33
Mon 16 Feb, 20262608.850%1.7510.96%904.33
Fri 13 Feb, 20262608.850%1.9526.42%815
Thu 12 Feb, 20262608.850%2.0064.6%644.67
Wed 11 Feb, 20262608.850%2.5054%391.67
Tue 10 Feb, 20262608.850%2.60130.51%254.33
Mon 09 Feb, 20262539.000%5.4098.2%110.33
Fri 06 Feb, 20262346.350%5.507.74%55.67
Thu 05 Feb, 20262326.600%5.2014.81%51.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262440.000%0.05-60.4%1098.67
Mon 16 Feb, 20262293.00-33.33%1.70122.64%2774.5
Fri 13 Feb, 20262177.75-10%1.858.25%830.78
Thu 12 Feb, 20262519.950%1.906.74%690.7
Wed 11 Feb, 20262665.650%2.4025.85%647.1
Tue 10 Feb, 20262665.650%2.45133.09%514.2
Mon 09 Feb, 20262527.3542.86%4.3598.92%220.6
Fri 06 Feb, 20262397.00133.33%5.3040.2%158.43
Thu 05 Feb, 20262387.700%4.705.75%263.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262468.450%0.10-7.11%526.25
Mon 16 Feb, 20262468.450%1.602.3%566.5
Fri 13 Feb, 20262468.450%1.80172.45%553.75
Thu 12 Feb, 20262468.450%1.8510.46%203.25
Wed 11 Feb, 20262468.4533.33%2.3510.68%184
Tue 10 Feb, 20262448.300%2.50192.95%221.67
Mon 09 Feb, 20262448.300%4.00-6.2%75.67
Fri 06 Feb, 20262448.3050%5.35100%80.67
Thu 05 Feb, 20262425.25100%4.5549.38%60.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262400.000%0.10-50.84%2315.17
Mon 16 Feb, 20262400.0020%1.6585.21%4709.83
Fri 13 Feb, 20262642.000%1.807.98%3051.6
Thu 12 Feb, 20262642.00-16.67%1.85-5.01%2826.2
Wed 11 Feb, 20262802.00-14.29%2.3023.28%2479.5
Tue 10 Feb, 20262745.4540%2.45519.19%1724
Mon 09 Feb, 20262677.5525%3.90164.81%389.8
Fri 06 Feb, 20262466.85300%5.007.92%184
Thu 05 Feb, 20262475.750%4.4019.65%682
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262811.300%0.05-19.03%12204
Mon 16 Feb, 20262811.300%1.45105.65%15072
Fri 13 Feb, 20262811.300%1.7074.46%7329
Thu 12 Feb, 20262811.300%1.9027.07%4201
Wed 11 Feb, 20262811.300%2.258.36%3306
Tue 10 Feb, 20262811.300%2.30816.22%3051
Mon 09 Feb, 20262732.450%3.5516.43%333
Fri 06 Feb, 20262547.850%4.757.92%286
Thu 05 Feb, 20262525.200%4.155.58%265
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 17 Feb, 20262866.000%0.05-59.3%47926
Mon 16 Feb, 20262866.000%1.5036.04%117766
Fri 13 Feb, 20262866.000%1.6530.47%86566
Thu 12 Feb, 20262866.000%1.7010.57%66347
Wed 11 Feb, 20262866.000%2.1527.69%60005
Tue 10 Feb, 20262859.400%2.20131.39%46993
Mon 09 Feb, 20262779.700%3.15277.42%20309
Fri 06 Feb, 20262595.850%4.5592.59%5381
Thu 05 Feb, 20262573.900%3.8563.11%2794

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