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: 18 Aug, 2026. View: 21 Jul, 2026 28 Jul, 2026 04 Aug, 2026 11 Aug, 2026 18 Aug, 2026 25 Aug, 2026 01 Sep, 2026 08 Sep, 2026 15 Sep, 2026 22 Sep, 2026 29 Sep, 2026 27 Oct, 2026

NIFTY SPOT Price: 24219.05 as on 24 Aug, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 24394.15
Target up: 24306.6
Target up: 24266.03
Target up: 24225.45
Target down: 24137.9
Target down: 24097.33
Target down: 24056.75

Date Close Open High Low Volume
24 Mon Aug 202624219.0524285.0524313.0024144.302147.48 M
21 Fri Aug 202624252.0024284.0524284.0524206.802147.48 M
20 Thu Aug 202624231.8524225.4524265.1524184.552147.48 M
19 Wed Aug 202624078.3024152.0524172.8524025.652147.48 M
18 Tue Aug 202624154.9024223.8524269.6524154.902147.48 M
17 Mon Aug 202624287.6524343.4524360.1024226.952147.48 M
14 Fri Aug 202624366.0024361.9024405.2024296.802147.48 M
13 Thu Aug 202624395.8524431.6024431.6024311.402147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 24200 24250 24300 These will serve as resistance

Maximum PUT writing has been for strikes: 24150 24100 24200 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 23150 23450 23250 23500

Put to Call Ratio (PCR) has decreased for strikes: 24250 24200 24300 24150

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 18 Aug, 20264.501040.48%62.50-41.16%0.23
Mon 17 Aug, 2026133.95275.66%21.10111.37%4.45
Fri 14 Aug, 2026200.6022.01%25.4534.41%7.92
Thu 13 Aug, 2026225.0016.4%35.2517.82%7.19
Wed 12 Aug, 2026243.60332.26%51.5577.61%7.1
Tue 11 Aug, 2026307.25108.95%51.15120.8%17.28
Mon 10 Aug, 2026428.4520.08%42.90253.54%16.35
Fri 07 Aug, 2026441.050.2%57.8511.48%5.55
Thu 06 Aug, 2026514.20-30.21%52.1510.53%4.99
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261.40185.82%111.25-76.72%0.18
Mon 17 Aug, 202697.0094.04%33.9032.2%2.16
Fri 14 Aug, 2026161.4027.77%36.6031%3.18
Thu 13 Aug, 2026187.155.31%47.6538.08%3.1
Wed 12 Aug, 2026207.80347.48%65.85106.15%2.36
Tue 11 Aug, 2026270.6037.81%63.0534.09%5.13
Mon 10 Aug, 2026385.3593.22%51.5551.41%5.27
Fri 07 Aug, 2026398.2056.95%67.9514.73%6.72
Thu 06 Aug, 2026475.151.45%60.301.53%9.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.6525.26%160.25-82.84%0.11
Mon 17 Aug, 202666.7076.99%51.75-15.12%0.81
Fri 14 Aug, 2026126.5071.12%51.5551.58%1.69
Thu 13 Aug, 2026152.8559.94%63.4094.34%1.91
Wed 12 Aug, 2026174.90702.88%83.10126.31%1.57
Tue 11 Aug, 2026234.70225.06%77.9071.02%5.57
Mon 10 Aug, 2026347.0095.05%62.75180.46%10.59
Fri 07 Aug, 2026362.2528.32%80.2021.25%7.36
Thu 06 Aug, 2026434.60-43.09%69.507.07%7.79
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.35-9.79%209.55-68.12%0.16
Mon 17 Aug, 202641.4029.09%77.45-33.95%0.46
Fri 14 Aug, 202696.8515.33%71.3511.98%0.9
Thu 13 Aug, 2026122.5016.33%82.4033.85%0.92
Wed 12 Aug, 2026145.05229.31%102.9555.21%0.8
Tue 11 Aug, 2026202.45219.48%94.80155.7%1.7
Mon 10 Aug, 2026309.2035.14%75.0044.9%2.13
Fri 07 Aug, 2026326.0083.91%93.5032.02%1.99
Thu 06 Aug, 2026395.951.75%80.5514.12%2.77
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.25-7.26%261.45-42.75%0.18
Mon 17 Aug, 202625.7025.92%109.40-35.06%0.28
Fri 14 Aug, 202671.809.54%96.35-3.55%0.55
Thu 13 Aug, 202695.8537.12%105.2587.6%0.63
Wed 12 Aug, 2026119.2596.63%126.30-7.81%0.46
Tue 11 Aug, 2026171.501501.49%113.70239.96%0.98
Mon 10 Aug, 2026274.9534.46%88.9067.61%4.61
Fri 07 Aug, 2026293.0049.22%108.9591.09%3.7
Thu 06 Aug, 2026358.20-33.22%92.7513.36%2.89
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.20-21.8%311.55-55.46%0.12
Mon 17 Aug, 202615.1011.18%151.00-28.85%0.21
Fri 14 Aug, 202651.957.6%126.50-14.99%0.33
Thu 13 Aug, 202673.3517.09%133.4542.56%0.42
Wed 12 Aug, 202696.2074.02%153.10-27.81%0.34
Tue 11 Aug, 2026143.95348.5%136.80134.05%0.83
Mon 10 Aug, 2026241.3034.58%105.9575.86%1.59
Fri 07 Aug, 2026259.8045.3%126.5022.44%1.22
Thu 06 Aug, 2026321.307.72%107.1510.6%1.45
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.15-22.09%356.95-48.07%0.04
Mon 17 Aug, 20269.1050.83%194.25-45.07%0.06
Fri 14 Aug, 202636.2513.87%160.55-9.02%0.16
Thu 13 Aug, 202654.4525.58%163.7548.4%0.19
Wed 12 Aug, 202676.2589.84%183.15-15.58%0.16
Tue 11 Aug, 2026118.80224.48%161.350.43%0.37
Mon 10 Aug, 2026210.0027.95%124.75162.36%1.2
Fri 07 Aug, 2026230.55297.51%146.4089.5%0.58
Thu 06 Aug, 2026289.10-39.98%123.459.26%1.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.15-23.91%414.35-39.03%0.1
Mon 17 Aug, 20265.7013.98%242.50-27.52%0.12
Fri 14 Aug, 202624.750.08%199.00-7.31%0.19
Thu 13 Aug, 202639.5527.67%198.9014%0.21
Wed 12 Aug, 202659.6057.06%216.55-11.1%0.24
Tue 11 Aug, 202697.0594.31%189.10-17.89%0.42
Mon 10 Aug, 2026180.50122.9%145.25132.88%0.98
Fri 07 Aug, 2026201.5036.35%168.0517.84%0.94
Thu 06 Aug, 2026257.3512.87%140.7542.01%1.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.10-28.94%460.80-18.07%0.04
Mon 17 Aug, 20263.8548.68%287.50-42.69%0.03
Fri 14 Aug, 202616.559.16%241.00-25.49%0.08
Thu 13 Aug, 202628.2029.97%238.2517.42%0.12
Wed 12 Aug, 202645.5052.91%251.65-14.13%0.13
Tue 11 Aug, 202677.5589.65%219.90-14.83%0.24
Mon 10 Aug, 2026154.8578.6%169.20125.14%0.53
Fri 07 Aug, 2026175.4563.42%192.004.47%0.42
Thu 06 Aug, 2026228.3548.3%161.2528.03%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.10-19.33%519.40-11.65%0.05
Mon 17 Aug, 20262.7514.9%335.80-27.51%0.05
Fri 14 Aug, 202610.9513.19%286.00-14.55%0.08
Thu 13 Aug, 202619.6528.79%278.75-7.95%0.1
Wed 12 Aug, 202634.6021.63%291.65-15.58%0.14
Tue 11 Aug, 202660.65118.55%254.15-2.65%0.2
Mon 10 Aug, 2026130.2080.6%195.50111.76%0.46
Fri 07 Aug, 2026151.7533.36%217.85-1.02%0.39
Thu 06 Aug, 2026199.4016.62%183.35153.16%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.10-9.93%569.45-25.9%0.02
Mon 17 Aug, 20262.009.88%385.40-14.69%0.02
Fri 14 Aug, 20267.5028.05%332.05-2.62%0.03
Thu 13 Aug, 202613.5056.69%322.80-5.18%0.04
Wed 12 Aug, 202625.60-6.03%332.25-15.23%0.06
Tue 11 Aug, 202647.40220.98%290.70-2.69%0.07
Mon 10 Aug, 2026109.70152.52%224.05151.72%0.22
Fri 07 Aug, 2026130.2598.72%245.65-3.53%0.22
Thu 06 Aug, 2026173.9515.83%207.9569.12%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.10-30.53%631.30-11.12%0.04
Mon 17 Aug, 20261.50-17.45%432.55-32.93%0.03
Fri 14 Aug, 20265.05-3.86%378.45-10.43%0.04
Thu 13 Aug, 20269.0593.76%368.30-2.01%0.04
Wed 12 Aug, 202618.8530.25%375.102.66%0.08
Tue 11 Aug, 202636.25105.25%329.1020.34%0.1
Mon 10 Aug, 202690.15154.77%254.75130.94%0.17
Fri 07 Aug, 2026111.3067.34%277.9021.9%0.19
Thu 06 Aug, 2026151.30-7.4%234.8023.82%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-6.67%680.4019.76%0.01
Mon 17 Aug, 20261.207.04%487.3524.94%0.01
Fri 14 Aug, 20263.80-11.49%428.45-9.6%0.01
Thu 13 Aug, 20266.45-2.47%415.30-24.45%0.01
Wed 12 Aug, 202613.85218.54%421.104.59%0.01
Tue 11 Aug, 202627.90156.67%371.2539.31%0.04
Mon 10 Aug, 202674.2555.56%288.3583.33%0.07
Fri 07 Aug, 202694.3058.62%309.00-27.21%0.06
Thu 06 Aug, 2026130.452.32%265.8520.08%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.054.19%708.85-16.66%0.02
Mon 17 Aug, 20261.05-8.15%533.20-62.15%0.02
Fri 14 Aug, 20263.05-4.82%476.85-4.45%0.06
Thu 13 Aug, 20264.6524.52%463.70-8.09%0.06
Wed 12 Aug, 202610.1560.44%466.05-10.37%0.08
Tue 11 Aug, 202621.20120.53%411.45-0.46%0.14
Mon 10 Aug, 202659.3049.61%319.65442.9%0.3
Fri 07 Aug, 202679.0015.41%339.60-21.91%0.08
Thu 06 Aug, 2026111.2572.83%294.70164.59%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.10147.03%785.2517.12%0.01
Mon 17 Aug, 20260.95-19.07%582.95-1.23%0.02
Fri 14 Aug, 20262.35-6.96%527.50-0.73%0.01
Thu 13 Aug, 20263.700.6%514.30-24.73%0.01
Wed 12 Aug, 20267.5567.12%516.30103.73%0.02
Tue 11 Aug, 202615.60223.1%459.751.13%0.01
Mon 10 Aug, 202647.5553.94%360.6017.26%0.04
Fri 07 Aug, 202666.8024.67%384.30-11.02%0.06
Thu 06 Aug, 202694.9570.85%324.90139.62%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.105.67%818.70-49.42%0.01
Mon 17 Aug, 20260.90-24.72%634.70-45.01%0.03
Fri 14 Aug, 20262.10-11.85%575.95-9.08%0.03
Thu 13 Aug, 20263.1043.77%562.001.68%0.03
Wed 12 Aug, 20266.0540.41%561.55-11.99%0.05
Tue 11 Aug, 202611.9080.77%502.5531.68%0.07
Mon 10 Aug, 202638.2024.92%400.5568.1%0.1
Fri 07 Aug, 202655.4555.78%419.9031.7%0.08
Thu 06 Aug, 202680.05-4.15%363.10-16.36%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.1036.6%858.400.46%0.01
Mon 17 Aug, 20260.80-20.27%678.15-15.34%0.02
Fri 14 Aug, 20261.65-14.77%626.451.38%0.02
Thu 13 Aug, 20262.4069.15%609.55-9.45%0.01
Wed 12 Aug, 20264.5531.48%612.35113.31%0.03
Tue 11 Aug, 20268.85111.47%546.70338.33%0.02
Mon 10 Aug, 202629.70170.3%441.6533.33%0.01
Fri 07 Aug, 202645.5547.62%455.7015.38%0.02
Thu 06 Aug, 202666.6534.78%402.65875%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-19.13%912.55-15.1%0.02
Mon 17 Aug, 20260.70-25.08%731.80-24.19%0.02
Fri 14 Aug, 20261.3521.22%675.10-12.8%0.02
Thu 13 Aug, 20261.9521.85%663.65-2.36%0.02
Wed 12 Aug, 20263.5041.28%660.109.84%0.03
Tue 11 Aug, 20266.8051.52%598.7521%0.03
Mon 10 Aug, 202622.6560.83%482.85678.05%0.04
Fri 07 Aug, 202636.4581%503.7514.95%0.01
Thu 06 Aug, 202654.8512.57%441.0569.84%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-8.39%928.900%0.01
Mon 17 Aug, 20260.6048.15%773.25-9.97%0.01
Fri 14 Aug, 20261.3014.07%725.552.38%0.02
Thu 13 Aug, 20261.70-30.09%713.401.03%0.02
Wed 12 Aug, 20262.8531.2%711.25686.49%0.01
Tue 11 Aug, 20265.3573.89%646.402.78%0
Mon 10 Aug, 202617.15248.64%524.1016.13%0
Fri 07 Aug, 202630.05146.77%543.70-3.13%0.01
Thu 06 Aug, 202645.40-6.86%490.55-0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-26.79%1031.55-6.34%0.01
Mon 17 Aug, 20260.5511.58%832.35-42.78%0.01
Fri 14 Aug, 20261.10-14.1%776.60-13.67%0.02
Thu 13 Aug, 20261.409.59%761.05-0.63%0.02
Wed 12 Aug, 20262.3014.47%760.804.24%0.02
Tue 11 Aug, 20264.3515%695.0061.43%0.03
Mon 10 Aug, 202613.10204.14%572.8087.95%0.02
Fri 07 Aug, 202624.1544.92%589.703.32%0.03
Thu 06 Aug, 202636.501.35%521.102912.5%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-9.27%1067.70-2.12%0.01
Mon 17 Aug, 20260.5010.47%877.75-1.67%0.01
Fri 14 Aug, 20261.055.82%823.103.9%0.01
Thu 13 Aug, 20261.2530.1%805.40-0.43%0.01
Wed 12 Aug, 20262.05-44.23%810.4023100%0.01
Tue 11 Aug, 20263.80123.72%562.950%0
Mon 10 Aug, 20269.65401.68%562.950%0
Fri 07 Aug, 202619.1565.05%562.950%0
Thu 06 Aug, 202630.4051.84%562.950%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-23.03%1152.30-0.21%0.01
Mon 17 Aug, 20260.5012.79%936.75-14.31%0.01
Fri 14 Aug, 20261.0015.64%872.95-1.91%0.01
Thu 13 Aug, 20261.20-4.04%862.300.87%0.01
Wed 12 Aug, 20261.7514.88%864.1025.99%0.01
Tue 11 Aug, 20263.15-3.69%791.85682.76%0.01
Mon 10 Aug, 20267.35159.99%669.9061.11%0
Fri 07 Aug, 202615.1562.75%722.250%0
Thu 06 Aug, 202624.058.18%608.051100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0561.13%1117.60-1.06%0
Mon 17 Aug, 20260.45-6.25%1015.351.08%0.01
Fri 14 Aug, 20260.9511.5%932.351.09%0
Thu 13 Aug, 20261.15-15.8%908.250%0.01
Wed 12 Aug, 20261.65-3.5%930.80318.18%0
Tue 11 Aug, 20262.70258.53%849.50100%0
Mon 10 Aug, 20265.7511.35%713.95175%0
Fri 07 Aug, 202612.30187.65%731.300%0
Thu 06 Aug, 202619.9018.21%664.65-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-24.82%1254.45-11.67%0.01
Mon 17 Aug, 20260.45-17.18%1021.50-0.83%0
Fri 14 Aug, 20260.8520.8%972.002.54%0
Thu 13 Aug, 20261.1023.54%950.70-0.84%0
Wed 12 Aug, 20261.450.33%957.803.03%0.01
Tue 11 Aug, 20262.25-2.34%891.10862.5%0.01
Mon 10 Aug, 20264.5038.62%768.2584.62%0
Fri 07 Aug, 20269.70132.57%801.00-18.75%0
Thu 06 Aug, 202615.5013.54%700.25433.33%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.054.72%1227.35-25%0
Mon 17 Aug, 20260.40-21.7%1148.000%0
Fri 14 Aug, 20260.80-6.42%1044.1014.29%0
Thu 13 Aug, 20261.05-17.18%990.700%0
Wed 12 Aug, 20261.30149.4%990.70600%0
Tue 11 Aug, 20262.05131.51%800.000%0
Mon 10 Aug, 20263.8552.14%800.00-0
Fri 07 Aug, 20268.1588.11%1367.80--
Thu 06 Aug, 202613.0023.81%1367.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-9.17%1322.10-38.22%0.01
Mon 17 Aug, 20260.50-34.34%1132.70-40.31%0.02
Fri 14 Aug, 20260.8511.85%1072.40-0.49%0.02
Thu 13 Aug, 20260.952.77%1058.15-0.27%0.02
Wed 12 Aug, 20261.3041.02%1058.001.07%0.02
Tue 11 Aug, 20261.9055.43%986.70365.89%0.03
Mon 10 Aug, 20263.50111.06%863.55395.58%0.01
Fri 07 Aug, 20266.9536.08%874.9529.89%0
Thu 06 Aug, 202610.3554.96%788.7077.55%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-6.44%1400.000%0
Mon 17 Aug, 20260.40-25.77%1080.000%0
Fri 14 Aug, 20260.750.88%1080.000%0
Thu 13 Aug, 20260.85-9.35%1080.00-0
Wed 12 Aug, 20261.1517.14%1452.05--
Tue 11 Aug, 20261.60179.21%1452.05--
Mon 10 Aug, 20262.9540.51%1452.05--
Fri 07 Aug, 20266.00-22.21%1452.05--
Thu 06 Aug, 20269.05-31.84%1452.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-7.2%1449.45-12.5%0
Mon 17 Aug, 20260.40-37.69%1224.35-33.33%0
Fri 14 Aug, 20260.65-7.34%1173.050%0
Thu 13 Aug, 20260.75-1.81%1185.850%0
Wed 12 Aug, 20261.0060.32%1185.855.88%0
Tue 11 Aug, 20261.35197.09%1089.0070%0
Mon 10 Aug, 20262.605.07%961.3053.85%0
Fri 07 Aug, 20265.00209.06%876.550%0
Thu 06 Aug, 20267.75-3.23%876.550%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-33.69%1178.300%0
Mon 17 Aug, 20260.35-44.95%1178.300%0
Fri 14 Aug, 20260.602.07%1178.300%0
Thu 13 Aug, 20260.70-0.42%1178.300%0
Wed 12 Aug, 20260.9567.53%1178.30-0
Tue 11 Aug, 20261.40102.5%1538.00--
Mon 10 Aug, 20262.4073.61%1538.00--
Fri 07 Aug, 20264.3557.78%1538.00--
Thu 06 Aug, 20266.552.53%1538.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-43.02%1490.000%0
Mon 17 Aug, 20260.40-61.63%1400.500%0
Fri 14 Aug, 20260.5510.66%1194.200%0
Thu 13 Aug, 20260.65-11.01%1194.200%0
Wed 12 Aug, 20260.9063.94%1194.200%0
Tue 11 Aug, 20261.20158.22%1194.2033.33%0
Mon 10 Aug, 20261.957.32%1062.651100%0
Fri 07 Aug, 20263.8079.42%1095.050%0
Thu 06 Aug, 20265.6083.11%1001.150%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-20.62%1601.00200%0
Mon 17 Aug, 20260.35-28.23%1256.70-0
Fri 14 Aug, 20260.553.52%1625.45--
Thu 13 Aug, 20260.65-1.94%1625.45--
Wed 12 Aug, 20260.85173.92%1625.45--
Tue 11 Aug, 20261.20108.65%1625.45--
Mon 10 Aug, 20261.7550.82%1625.45--
Fri 07 Aug, 20263.3077.01%1625.45--
Thu 06 Aug, 20264.90-6.97%1625.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-15.18%1642.65-15.38%0
Mon 17 Aug, 20260.35-76.02%1420.0018.18%0
Fri 14 Aug, 20260.50-1.62%1370.00-15.38%0
Thu 13 Aug, 20260.60-2.29%1450.000%0
Wed 12 Aug, 20260.8532.8%1450.008.33%0
Tue 11 Aug, 20261.10147.33%1280.0050%0
Mon 10 Aug, 20261.5586.89%1163.0060%0
Fri 07 Aug, 20263.00122.99%1195.0066.67%0
Thu 06 Aug, 20264.2547.89%1095.65200%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-23.54%1610.95-50%0
Mon 17 Aug, 20260.35-26.8%1334.000%0
Fri 14 Aug, 20260.50-18.37%1334.000%0
Thu 13 Aug, 20260.552.6%1334.000%0
Wed 12 Aug, 20260.80286.55%1334.000%0
Tue 11 Aug, 20261.0078.09%1334.00-0
Mon 10 Aug, 20261.2583.18%1714.30--
Fri 07 Aug, 20262.50132.85%1714.30--
Thu 06 Aug, 20263.209.31%1714.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-18.78%1515.700%0
Mon 17 Aug, 20260.35-58.95%1515.700%0
Fri 14 Aug, 20260.50-23.58%1515.700%0
Thu 13 Aug, 20260.552.02%1515.700%0
Wed 12 Aug, 20260.8072.11%1260.650%0
Tue 11 Aug, 20260.9535.43%1260.650%0
Mon 10 Aug, 20261.10199.54%1260.65800%0
Fri 07 Aug, 20262.00455.4%1292.900%0
Thu 06 Aug, 20263.1593.57%1203.250%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0518.58%1804.45--
Mon 17 Aug, 20260.35-22.97%1804.45--
Fri 14 Aug, 20260.50-32.61%1804.45--
Thu 13 Aug, 20260.55-3.35%1804.45--
Wed 12 Aug, 20260.80100.46%1804.45--
Tue 11 Aug, 20260.9084.92%1804.45--
Mon 10 Aug, 20261.05318.68%1804.45--
Fri 07 Aug, 20261.904.44%1804.45--
Thu 06 Aug, 20262.7542.61%1804.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-38.03%1827.40-51.55%0.02
Mon 17 Aug, 20260.35-30.58%1634.55-43.57%0.03
Fri 14 Aug, 20260.55-41.22%1575.10-6.81%0.03
Thu 13 Aug, 20260.553.86%1560.000.05%0.02
Wed 12 Aug, 20260.8039.23%1550.001.18%0.02
Tue 11 Aug, 20260.9040.39%1490.3086.03%0.03
Mon 10 Aug, 20261.05192.19%1357.652270.83%0.02
Fri 07 Aug, 20261.55127.45%1350.009.09%0
Thu 06 Aug, 20262.2588.96%1285.6046.67%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0564.8%1895.70--
Mon 17 Aug, 20260.40-31.02%1895.70--
Fri 14 Aug, 20260.55-21.78%1895.70--
Thu 13 Aug, 20260.5514.67%1895.70--
Wed 12 Aug, 20260.7015.68%1895.70--
Tue 11 Aug, 20260.800.06%1895.70--
Mon 10 Aug, 20260.8576.11%1895.70--
Fri 07 Aug, 20261.25230.55%1895.70--
Thu 06 Aug, 20262.00126.04%1895.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0532.68%1856.000%0
Mon 17 Aug, 20260.35-66.66%1570.000%0
Fri 14 Aug, 20260.50-43.94%1570.00100%0
Thu 13 Aug, 20260.505.82%1570.000%0
Wed 12 Aug, 20260.70-7.32%1570.000%0
Tue 11 Aug, 20260.750.34%1570.00100%0
Mon 10 Aug, 20260.8056.78%1650.000%0
Fri 07 Aug, 20261.10203.72%1650.000%0
Thu 06 Aug, 20261.65324.67%1650.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0515.03%1988.05--
Mon 17 Aug, 20260.35-12.85%1988.05--
Fri 14 Aug, 20260.50-36.14%1988.05--
Thu 13 Aug, 20260.505.46%1988.05--
Wed 12 Aug, 20260.7014.44%1988.05--
Tue 11 Aug, 20260.70-3.3%1988.05--
Mon 10 Aug, 20260.80-0.93%1988.05--
Fri 07 Aug, 20261.1097.05%1988.05--
Thu 06 Aug, 20261.5048.56%1988.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-55.86%1999.300%-
Mon 17 Aug, 20260.3057.68%1677.000%0
Fri 14 Aug, 20260.45-33.86%1677.000%0
Thu 13 Aug, 20260.50-2.98%1677.000%0
Wed 12 Aug, 20260.70-37.7%1677.000%0
Tue 11 Aug, 20260.70-0.9%1677.00-0
Mon 10 Aug, 20260.75-2.15%2034.55--
Fri 07 Aug, 20261.0095.53%2034.55--
Thu 06 Aug, 20261.30168.36%2034.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.10-12.4%2081.30--
Mon 17 Aug, 20260.3023.54%2081.30--
Fri 14 Aug, 20260.45-42%2081.30--
Thu 13 Aug, 20260.5055.53%2081.30--
Wed 12 Aug, 20260.65-55.03%2081.30--
Tue 11 Aug, 20260.651.2%2081.30--
Mon 10 Aug, 20260.70-0.23%2081.30--
Fri 07 Aug, 20260.95376.36%2081.30--
Thu 06 Aug, 20261.30982.35%2081.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-45.35%2128.25--
Mon 17 Aug, 20260.35163.5%2128.25--
Fri 14 Aug, 20260.4040.87%2128.25--
Thu 13 Aug, 20260.50-24.96%2128.25--
Wed 12 Aug, 20260.6583.51%2128.25--
Tue 11 Aug, 20260.65-0.39%2128.25--
Mon 10 Aug, 20260.75-2.42%2128.25--
Fri 07 Aug, 20261.053.42%2128.25--
Thu 06 Aug, 20261.2591.44%2128.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.10177.78%2175.40--
Mon 17 Aug, 20260.35-26.53%2175.40--
Fri 14 Aug, 20260.45-12.11%2175.40--
Thu 13 Aug, 20260.4514.07%2175.40--
Wed 12 Aug, 20260.6587.08%2175.40--
Tue 11 Aug, 20260.75-0.48%2175.40--
Mon 10 Aug, 20260.703400%2175.40--
Fri 07 Aug, 20260.950%2175.40--
Thu 06 Aug, 20261.15-45.45%2175.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-28.98%2222.70--
Mon 17 Aug, 20260.30-13.63%2222.70--
Fri 14 Aug, 20260.4068.61%2222.70--
Thu 13 Aug, 20260.4525.51%2222.70--
Wed 12 Aug, 20260.65-1.25%2222.70--
Tue 11 Aug, 20260.7540.57%2222.70--
Mon 10 Aug, 20260.8028.85%2222.70--
Fri 07 Aug, 20260.95-1.04%2222.70--
Thu 06 Aug, 20261.05177.88%2222.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0565.41%2270.20--
Mon 17 Aug, 20260.30-11.39%2270.20--
Fri 14 Aug, 20260.40-0.78%2270.20--
Thu 13 Aug, 20260.4019.86%2270.20--
Wed 12 Aug, 20260.65-28.07%2270.20--
Tue 11 Aug, 20260.65-8.74%2270.20--
Mon 10 Aug, 20260.7077.17%2270.20--
Fri 07 Aug, 20260.90-8.23%2270.20--
Thu 06 Aug, 20260.90223.39%2270.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-18.3%2307.05-33.33%0
Mon 17 Aug, 20260.302.8%2140.00-5.26%0
Fri 14 Aug, 20260.406.86%2080.000%0
Thu 13 Aug, 20260.4510.96%2115.1526.67%0
Wed 12 Aug, 20260.55111.14%1975.000%0
Tue 11 Aug, 20260.7021.06%1975.00-0.01
Mon 10 Aug, 20260.754.17%2317.85--
Fri 07 Aug, 20260.9026.54%2317.85--
Thu 06 Aug, 20260.9589.54%2317.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.1022.68%2365.65--
Mon 17 Aug, 20260.3524.21%2365.65--
Fri 14 Aug, 20260.401.61%2365.65--
Thu 13 Aug, 20260.4534.05%2365.65--
Wed 12 Aug, 20260.65107.87%2365.65--
Tue 11 Aug, 20260.70-21.93%2365.65--
Mon 10 Aug, 20260.8044.3%2365.65--
Fri 07 Aug, 20260.800%2365.65--
Thu 06 Aug, 20260.851028.57%2365.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05-0.4%2413.60--
Mon 17 Aug, 20260.3024.1%2413.60--
Fri 14 Aug, 20260.409.47%2413.60--
Thu 13 Aug, 20260.45-1.07%2413.60--
Wed 12 Aug, 20260.60334.3%2413.60--
Tue 11 Aug, 20260.70-7.03%2413.60--
Mon 10 Aug, 20260.8063.72%2413.60--
Fri 07 Aug, 20260.750%2413.60--
Thu 06 Aug, 20260.903666.67%2413.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.1099.67%2461.70--
Mon 17 Aug, 20260.35-0.66%2461.70--
Fri 14 Aug, 20260.3525.83%2461.70--
Thu 13 Aug, 20260.45-21.05%2461.70--
Wed 12 Aug, 20260.60105.41%2461.70--
Tue 11 Aug, 20260.65-16.38%2461.70--
Mon 10 Aug, 20260.8063.89%2461.70--
Fri 07 Aug, 20260.700%2461.70--
Thu 06 Aug, 20260.951100%2461.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0520.54%2509.90--
Mon 17 Aug, 20260.30-10.75%2509.90--
Fri 14 Aug, 20260.3522.01%2509.90--
Thu 13 Aug, 20260.4088.52%2509.90--
Wed 12 Aug, 20260.6013.82%2509.90--
Tue 11 Aug, 20260.650.76%2509.90--
Mon 10 Aug, 20260.70-0.25%2509.90--
Fri 07 Aug, 20260.750%2509.90--
Thu 06 Aug, 20260.855557.14%2509.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.10-3.31%2558.25--
Mon 17 Aug, 20260.30-10.72%2558.25--
Fri 14 Aug, 20260.35227.88%2558.25--
Thu 13 Aug, 20260.3522.22%2558.25--
Wed 12 Aug, 20260.60440%2558.25--
Tue 11 Aug, 20260.75177.78%2558.25--
Mon 10 Aug, 20260.7512.5%2558.25--
Fri 07 Aug, 20260.85100%2558.25--
Thu 06 Aug, 20261.350%2558.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.057.01%2606.70--
Mon 17 Aug, 20260.30-7.04%2606.70--
Fri 14 Aug, 20260.35-1.96%2606.70--
Thu 13 Aug, 20260.4082.56%2606.70--
Wed 12 Aug, 20260.553.93%2606.70--
Tue 11 Aug, 20260.650%2606.70--
Mon 10 Aug, 20260.70-0.33%2606.70--
Fri 07 Aug, 20260.700.55%2606.70--
Thu 06 Aug, 20260.807516.67%2606.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.10-12.22%2655.25--
Mon 17 Aug, 20260.3034.55%2655.25--
Fri 14 Aug, 20260.35-17.42%2655.25--
Thu 13 Aug, 20260.4016.08%2655.25--
Wed 12 Aug, 20260.55135.21%2655.25--
Tue 11 Aug, 20260.65270.83%2655.25--
Mon 10 Aug, 20260.707.46%2655.25--
Fri 07 Aug, 20260.8517.54%2655.25--
Thu 06 Aug, 20260.95850%2655.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0518.55%2703.85--
Mon 17 Aug, 20260.30-32.49%2703.85--
Fri 14 Aug, 20260.35-11.13%2703.85--
Thu 13 Aug, 20260.40-37.19%2703.85--
Wed 12 Aug, 20260.50835.47%2703.85--
Tue 11 Aug, 20260.60229.58%2703.85--
Mon 10 Aug, 20260.75294.44%2703.85--
Fri 07 Aug, 20260.85-14.29%2703.85--
Thu 06 Aug, 20260.90320%2703.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0583.6%2752.60--
Mon 17 Aug, 20260.253.8%2752.60--
Fri 14 Aug, 20260.40-2.42%2752.60--
Thu 13 Aug, 20260.35-13.77%2752.60--
Wed 12 Aug, 20260.5011883.33%2752.60--
Tue 11 Aug, 20260.550%2752.60--
Mon 10 Aug, 20260.700%2752.60--
Fri 07 Aug, 20260.700%2752.60--
Thu 06 Aug, 20260.700%2752.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0522.09%2790.00-50%0
Mon 17 Aug, 20260.30-46.53%2580.000%0
Fri 14 Aug, 20260.3518.92%2580.007.69%0
Thu 13 Aug, 20260.40-4.22%2550.0062.5%0
Wed 12 Aug, 20260.50-12.18%2646.00-0
Tue 11 Aug, 20260.551338.87%2801.40--
Mon 10 Aug, 20260.7011.21%2801.40--
Fri 07 Aug, 20260.75355.32%2801.40--
Thu 06 Aug, 20260.90100%2801.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05589.26%2850.25--
Mon 17 Aug, 20260.2515.61%2850.25--
Fri 14 Aug, 20260.35-18.02%2850.25--
Thu 13 Aug, 20260.4011.99%2850.25--
Wed 12 Aug, 20260.503320%2850.25--
Tue 11 Aug, 20260.80150%2850.25--
Mon 10 Aug, 20260.900%2850.25--
Fri 07 Aug, 20260.900%2850.25--
Thu 06 Aug, 20260.900%2850.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.1031.31%2899.20--
Mon 17 Aug, 20260.25-14.23%2899.20--
Fri 14 Aug, 20260.3026.65%2899.20--
Thu 13 Aug, 20260.35-1.13%2899.20--
Wed 12 Aug, 20260.451165.08%2899.20--
Tue 11 Aug, 20260.6543.18%2899.20--
Mon 10 Aug, 20260.70450%2899.20--
Fri 07 Aug, 20260.700%2899.20--
Thu 06 Aug, 20260.7560%2899.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.05128.63%2948.25--
Mon 17 Aug, 20260.25-28.54%2948.25--
Fri 14 Aug, 20260.302.58%2948.25--
Thu 13 Aug, 20260.353.8%2948.25--
Wed 12 Aug, 20260.45965.48%2948.25--
Tue 11 Aug, 20260.65-8.7%2948.25--
Mon 10 Aug, 20260.75666.67%2948.25--
Fri 07 Aug, 20260.900%2948.25--
Thu 06 Aug, 20260.900%2948.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20260.0518.51%2997.30--
Mon 17 Aug, 20260.25-21.82%2997.30--
Fri 14 Aug, 20260.357.14%2997.30--
Thu 13 Aug, 20260.404.84%2997.30--
Wed 12 Aug, 20260.4571.33%2997.30--
Tue 11 Aug, 20260.55348.78%2997.30--
Mon 10 Aug, 20260.6092.19%2997.30--
Fri 07 Aug, 20260.7034.03%2997.30--
Thu 06 Aug, 20260.85193.85%2997.30--

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 18 Aug, 202611.401614.48%25.3014.09%0.4
Mon 17 Aug, 2026177.4545.43%13.3043.63%6
Fri 14 Aug, 2026242.2023%17.8015.31%6.08
Thu 13 Aug, 2026265.1015.97%25.5533.48%6.48
Wed 12 Aug, 2026281.5591.57%40.2533.09%5.63
Tue 11 Aug, 2026347.0557.04%40.9591.74%8.1
Mon 10 Aug, 2026469.75189.57%35.25148.97%6.64
Fri 07 Aug, 2026481.5022.9%48.5529.71%7.72
Thu 06 Aug, 2026559.704.25%44.6021.63%7.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 202624.253554.96%6.60244.94%1.52
Mon 17 Aug, 2026223.85147.83%8.3570.82%16.09
Fri 14 Aug, 2026287.75-21.53%12.4029.91%23.34
Thu 13 Aug, 2026308.0019.1%18.2589.43%14.1
Wed 12 Aug, 2026323.60525.85%31.40166.16%8.87
Tue 11 Aug, 2026391.35103.98%33.1553.97%20.85
Mon 10 Aug, 2026515.3560.8%29.55113.09%27.62
Fri 07 Aug, 2026520.8543.68%41.6090.42%20.84
Thu 06 Aug, 2026596.8027.94%38.30-16.74%15.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 202674.40448.4%1.35111.22%5.73
Mon 17 Aug, 2026268.4053.02%5.8539.69%14.88
Fri 14 Aug, 2026333.1019.37%9.159.15%16.3
Thu 13 Aug, 2026352.30-18.36%13.3041.46%17.83
Wed 12 Aug, 2026365.7571.79%24.1065.22%10.29
Tue 11 Aug, 2026431.7024.03%26.4043.81%10.7
Mon 10 Aug, 2026558.2578.03%24.5563.56%9.23
Fri 07 Aug, 2026564.5564.6%35.1547.4%10.04
Thu 06 Aug, 2026649.257.18%33.3513.47%11.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026126.75446.62%0.6592.45%16.95
Mon 17 Aug, 2026319.8013.58%4.1521.14%48.14
Fri 14 Aug, 2026382.00-11.81%6.9588.59%45.13
Thu 13 Aug, 2026399.20-2.21%9.7034.97%21.11
Wed 12 Aug, 2026409.40193.03%18.7075.54%15.29
Tue 11 Aug, 2026476.4077.88%21.1572.75%25.53
Mon 10 Aug, 2026603.95318.52%20.25186.73%26.29
Fri 07 Aug, 2026605.1017.39%29.6532.65%38.37
Thu 06 Aug, 2026687.402.22%29.3017.44%33.96
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026177.5054.7%0.35-12.55%16.03
Mon 17 Aug, 2026367.90-10.61%3.30-0.36%28.35
Fri 14 Aug, 2026430.25-3.9%5.5518.44%25.43
Thu 13 Aug, 2026446.65-0.57%7.2525.2%20.64
Wed 12 Aug, 2026456.6532.79%14.6531.46%16.39
Tue 11 Aug, 2026522.9033.84%17.2529.68%16.56
Mon 10 Aug, 2026650.30137.05%16.90146.71%17.09
Fri 07 Aug, 2026660.2519.61%25.4042.18%16.42
Thu 06 Aug, 2026737.802.5%24.9517.52%13.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026228.7529.49%0.2514.38%58.58
Mon 17 Aug, 2026419.0039.05%2.6543.52%66.31
Fri 14 Aug, 2026478.2022.16%4.5049.18%64.25
Thu 13 Aug, 2026493.60-1.57%5.3020.07%52.61
Wed 12 Aug, 2026503.35163.73%11.3593.18%43.13
Tue 11 Aug, 2026570.00244.64%13.6021.74%58.88
Mon 10 Aug, 2026691.1593.1%13.45198.34%166.7
Fri 07 Aug, 2026704.15-3.33%20.90166.07%107.9
Thu 06 Aug, 2026784.0015.38%21.4534.86%39.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026281.75-20.32%0.20-21.45%76.5
Mon 17 Aug, 2026468.70-51.57%2.2547.89%77.6
Fri 14 Aug, 2026528.95-4.67%3.80-13.1%25.41
Thu 13 Aug, 2026542.70-21.29%4.0010.39%27.87
Wed 12 Aug, 2026548.7035.4%8.7531.17%19.88
Tue 11 Aug, 2026617.60-1.09%10.7567.76%20.52
Mon 10 Aug, 2026744.25466.95%11.25146.57%12.1
Fri 07 Aug, 2026746.304.45%17.85110.08%27.81
Thu 06 Aug, 2026830.350%18.5016.38%13.83
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026335.3511.88%0.15-3.6%53.93
Mon 17 Aug, 2026511.3053.7%1.853.24%62.6
Fri 14 Aug, 2026576.651.89%3.25-6.51%93.19
Thu 13 Aug, 2026593.0510.09%3.1047.49%101.56
Wed 12 Aug, 2026598.2526.22%7.15126.51%75.8
Tue 11 Aug, 2026669.801012.5%9.0064.43%42.24
Mon 10 Aug, 2026796.5071.43%9.5594.03%285.79
Fri 07 Aug, 2026782.000%14.75228.84%252.5
Thu 06 Aug, 2026859.75-6.67%16.4052.27%76.79
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026376.854%0.10-29.26%69.09
Mon 17 Aug, 2026571.25-1.53%1.5010.57%101.58
Fri 14 Aug, 2026628.40-1.83%2.9513.08%90.46
Thu 13 Aug, 2026641.05-5.96%2.65-3.49%78.54
Wed 12 Aug, 2026645.6533.42%5.8516.43%76.53
Tue 11 Aug, 2026707.6535.9%7.3517.12%87.7
Mon 10 Aug, 2026839.1593.62%8.0092.51%101.76
Fri 07 Aug, 2026841.0040.3%12.45190.36%102.35
Thu 06 Aug, 2026913.206.35%13.9019.86%49.45
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026422.5581.27%0.1047.98%51.48
Mon 17 Aug, 2026619.00143.62%1.357.2%63.06
Fri 14 Aug, 2026678.8558.51%2.6514.85%143.32
Thu 13 Aug, 2026692.5574.07%2.359.64%197.8
Wed 12 Aug, 2026698.75107.69%4.90134.26%314.04
Tue 11 Aug, 2026763.4085.71%6.3570.21%278.42
Mon 10 Aug, 2026878.8075%7.25113.18%303.79
Fri 07 Aug, 2026856.2060%10.9040.99%249.38
Thu 06 Aug, 2026710.000%12.5031.26%283
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026474.8047.15%0.10-2.43%70.68
Mon 17 Aug, 2026667.7522.95%1.15-9.2%106.6
Fri 14 Aug, 2026724.00-5.05%2.4529.07%144.34
Thu 13 Aug, 2026741.60-3.11%2.10-0.35%106.19
Wed 12 Aug, 2026746.7039.32%4.3565.32%103.25
Tue 11 Aug, 2026807.5043.56%5.4532.55%87.01
Mon 10 Aug, 2026938.90114.29%6.6582.45%94.24
Fri 07 Aug, 2026939.8054.41%9.5041.7%110.68
Thu 06 Aug, 20261025.000%10.9533.89%120.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026511.650%0.10-3.13%108.39
Mon 17 Aug, 2026722.5591.18%1.15-4.79%111.9
Fri 14 Aug, 2026777.252%2.15-7.78%224.69
Thu 13 Aug, 2026792.40233.33%1.8051.09%248.51
Wed 12 Aug, 2026798.3587.5%3.7060.94%548.27
Tue 11 Aug, 2026849.6533.33%4.75269.89%638.75
Mon 10 Aug, 2026983.6550%5.85106.66%230.25
Fri 07 Aug, 2026950.0033.33%8.3050.22%167.13
Thu 06 Aug, 20261008.300%9.95-11.27%148.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026566.0514.49%0.10-23.05%123.93
Mon 17 Aug, 2026774.9013.65%1.05-0.65%184.38
Fri 14 Aug, 2026823.95-12.94%2.0519.26%210.92
Thu 13 Aug, 2026841.95-3.7%1.8016.29%153.98
Wed 12 Aug, 2026845.70-2.94%3.3536.37%127.51
Tue 11 Aug, 2026907.85-22.73%4.2526.39%90.75
Mon 10 Aug, 20261035.6049.43%5.3573.93%55.48
Fri 07 Aug, 20261000.007.72%7.25143.81%47.67
Thu 06 Aug, 20261118.957.89%9.05-2.32%21.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026664.7587.5%0.0556.49%809.1
Mon 17 Aug, 2026828.006.67%0.9512.28%969.44
Fri 14 Aug, 2026886.45-6.25%2.0030.59%920.93
Thu 13 Aug, 2026910.350%1.650.61%661.13
Wed 12 Aug, 2026910.3545.45%3.05115.85%657.13
Tue 11 Aug, 2026952.200%3.85117.94%442.82
Mon 10 Aug, 20261072.1522.22%5.1025.42%203.18
Fri 07 Aug, 20261118.300%6.80193.09%198
Thu 06 Aug, 20261118.300%8.3044.76%67.56
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026669.30-45.19%0.05-27.31%141.58
Mon 17 Aug, 2026868.15-29.65%0.950.85%106.76
Fri 14 Aug, 2026926.30-9.22%1.9011.53%74.47
Thu 13 Aug, 2026938.60-10.41%1.709.75%60.62
Wed 12 Aug, 2026945.209.43%2.9523.69%49.48
Tue 11 Aug, 20261011.9031.07%3.6565.63%43.78
Mon 10 Aug, 20261137.05215.72%5.05136.25%34.64
Fri 07 Aug, 20261134.4050.61%6.2045.42%46.3
Thu 06 Aug, 20261207.10178.41%7.7041.62%47.95
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026994.450%0.05109.43%37924
Mon 17 Aug, 2026994.450%0.9055.05%18108
Fri 14 Aug, 2026994.450%1.8012.33%11679
Thu 13 Aug, 2026994.45-1.6036.3%10397
Wed 12 Aug, 2026951.00-2.70132.28%-
Tue 11 Aug, 2026951.00-3.3562.41%-
Mon 10 Aug, 2026951.00-4.75208.7%-
Fri 07 Aug, 2026951.00-5.6563.34%-
Thu 06 Aug, 2026951.00-7.0512.01%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026751.308.87%0.0510.08%267.01
Mon 17 Aug, 2026971.605.98%0.802.12%264.07
Fri 14 Aug, 20261026.153.54%1.659.29%274.05
Thu 13 Aug, 20261041.004.63%1.457.25%259.63
Wed 12 Aug, 20261041.7028.57%2.4520.89%253.3
Tue 11 Aug, 20261106.5023.53%3.0580.64%269.39
Mon 10 Aug, 20261233.00750%4.60241.61%184.22
Fri 07 Aug, 20261217.50700%5.3018.94%458.38
Thu 06 Aug, 20261300.00-6.6036.05%3083
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026858.850%0.05-3.63%1128.64
Mon 17 Aug, 20261035.307.69%0.80-14.41%1171.21
Fri 14 Aug, 20261008.700%1.7097.94%1473.62
Thu 13 Aug, 20261066.40160%1.5039.71%744.46
Wed 12 Aug, 20261081.250%2.40118.38%1385.4
Tue 11 Aug, 20261301.600%2.8558.84%634.4
Mon 10 Aug, 20261301.600%4.45216.98%399.4
Fri 07 Aug, 20261246.2025%4.9025.25%126
Thu 06 Aug, 20261222.100%6.4530.99%125.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 2026893.70-3.45%0.05-51.37%812.07
Mon 17 Aug, 20261073.55-25.64%0.70-16.27%1612.17
Fri 14 Aug, 20261124.2011.43%1.5517.27%1431.72
Thu 13 Aug, 20261140.00-10.26%1.4539.07%1360.37
Wed 12 Aug, 20261054.05-2.5%2.3021.61%877.87
Tue 11 Aug, 20261205.8029.03%2.858.85%703.83
Mon 10 Aug, 20261340.10181.82%4.40438.7%834.29
Fri 07 Aug, 20261286.15266.67%4.6512.7%436.45
Thu 06 Aug, 20261401.00-5.7537.29%1420
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261130.000%0.0594.43%13188
Mon 17 Aug, 20261130.000%0.75-1.45%6783
Fri 14 Aug, 20261130.000%1.4538.27%6883
Thu 13 Aug, 20261144.000%1.3530.97%4978
Wed 12 Aug, 20261144.00-75%2.1578.28%3801
Tue 11 Aug, 20261401.900%2.70-0.28%533
Mon 10 Aug, 20261401.90-20%4.1589.04%534.5
Fri 07 Aug, 20261037.550%4.4056.22%226.2
Thu 06 Aug, 20261037.550%5.5041.96%144.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261003.50-4.17%0.05-46.22%779.7
Mon 17 Aug, 20261169.60-14.29%0.70-26.55%1389.29
Fri 14 Aug, 20261221.55-9.68%1.3541.06%1621.29
Thu 13 Aug, 20261175.00-3.13%1.30-11.47%1038.16
Wed 12 Aug, 20261202.8014.29%2.1044.58%1136.06
Tue 11 Aug, 20261315.0016.67%2.6512.91%898
Mon 10 Aug, 20261434.05500%4.05437.25%927.88
Fri 07 Aug, 20261410.00-4.1563.45%1036.25
Thu 06 Aug, 20261136.90-5.2013.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261208.350%0.05161.91%1841.67
Mon 17 Aug, 20261208.350%0.65-13.83%703.17
Fri 14 Aug, 20261208.350%1.3052.24%816
Thu 13 Aug, 20261432.750%1.2094.91%536
Wed 12 Aug, 20261432.750%2.0052.21%275
Tue 11 Aug, 20261432.750%2.55-2.95%180.67
Mon 10 Aug, 20261432.750%3.90149.89%186.17
Fri 07 Aug, 20261432.750%4.0575.29%74.5
Thu 06 Aug, 20261432.750%5.0517.51%42.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261200.000%0.058.85%6219
Mon 17 Aug, 20261200.00-25%0.65-24.3%5713.33
Fri 14 Aug, 20261400.000%1.2520.97%5660.75
Thu 13 Aug, 20261400.000%1.2013.3%4679.5
Wed 12 Aug, 20261400.000%1.9512.73%4130.25
Tue 11 Aug, 20261400.0033.33%2.4511.7%3664
Mon 10 Aug, 20261485.0050%3.70654.08%4373.67
Fri 07 Aug, 20261193.700%3.9539.2%870
Thu 06 Aug, 20261193.700%4.8510.72%625
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261200.000%0.05-12.58%4017
Mon 17 Aug, 20261315.20-0.6010.62%4595
Fri 14 Aug, 20261255.65-1.2543.94%-
Thu 13 Aug, 20261255.65-1.1514.57%-
Wed 12 Aug, 20261255.65-1.80134.33%-
Tue 11 Aug, 20261255.65-2.3058.55%-
Mon 10 Aug, 20261255.65-3.60233.99%-
Fri 07 Aug, 20261255.65-3.75-19.12%-
Thu 06 Aug, 20261255.65-4.6017.29%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261204.20-23.41%0.05-25.04%163.83
Mon 17 Aug, 20261377.50-37.66%0.55-32.52%167.38
Fri 14 Aug, 20261423.70-8.11%1.207.58%154.64
Thu 13 Aug, 20261437.75-7.93%1.1511.73%132.08
Wed 12 Aug, 20261441.5513.1%1.806.86%108.84
Tue 11 Aug, 20261510.6027.19%2.2533.13%115.21
Mon 10 Aug, 20261633.00533.33%3.55258.87%110.07
Fri 07 Aug, 20261622.00-3.8032.67%194.25
Thu 06 Aug, 20261332.25-4.6531.78%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261265.600%0.05-16.78%193
Mon 17 Aug, 20261401.25-0.60-9.73%231.92
Fri 14 Aug, 20261337.60-1.1556.51%-
Thu 13 Aug, 20261337.60-1.1021.04%-
Wed 12 Aug, 20261337.60-1.7066.32%-
Tue 11 Aug, 20261337.60-2.1027.4%-
Mon 10 Aug, 20261337.60-3.25378.16%-
Fri 07 Aug, 20261337.60-3.6510.13%-
Thu 06 Aug, 20261337.60-4.500.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261379.35-0.054.46%-
Mon 17 Aug, 20261379.35-0.55-29.83%-
Fri 14 Aug, 20261379.35-1.1513.26%-
Thu 13 Aug, 20261379.35-1.1071.38%-
Wed 12 Aug, 20261379.35-1.6023.3%-
Tue 11 Aug, 20261379.35-2.0075.21%-
Mon 10 Aug, 20261379.35-3.1025.79%-
Fri 07 Aug, 20261379.35-3.6562.66%-
Thu 06 Aug, 20261379.35-4.3519.7%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261421.60-0.05-39.18%-
Mon 17 Aug, 20261421.60-0.605.59%-
Fri 14 Aug, 20261421.60-1.05134.78%-
Thu 13 Aug, 20261421.60-1.0027.44%-
Wed 12 Aug, 20261421.60-1.6077.29%-
Tue 11 Aug, 20261421.60-1.9556.88%-
Mon 10 Aug, 20261421.60-3.05333.33%-
Fri 07 Aug, 20261421.60-3.6014%-
Thu 06 Aug, 20261421.60-3.9525%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261464.30-0.05-26.35%-
Mon 17 Aug, 20261464.30-0.60-41.79%-
Fri 14 Aug, 20261464.30-1.1031.75%-
Thu 13 Aug, 20261464.30-1.0015.46%-
Wed 12 Aug, 20261464.30-1.5067.16%-
Tue 11 Aug, 20261464.30-1.851.29%-
Mon 10 Aug, 20261464.30-2.8096.38%-
Fri 07 Aug, 20261464.30-3.5033.07%-
Thu 06 Aug, 20261464.30-4.0570.49%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261507.45-0.0563.18%-
Mon 17 Aug, 20261507.45-0.50-15.58%-
Fri 14 Aug, 20261507.45-1.00213.01%-
Thu 13 Aug, 20261507.45-0.9512.47%-
Wed 12 Aug, 20261507.45-1.4540.11%-
Tue 11 Aug, 20261507.45-1.8045.71%-
Mon 10 Aug, 20261507.45-2.70117.51%-
Fri 07 Aug, 20261507.45-3.405.99%-
Thu 06 Aug, 20261507.45-3.901.21%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261551.05-0.10-39.97%-
Mon 17 Aug, 20261551.05-0.50-12.96%-
Fri 14 Aug, 20261551.05-1.0084.1%-
Thu 13 Aug, 20261551.05-0.95-8.21%-
Wed 12 Aug, 20261551.05-1.4014.9%-
Tue 11 Aug, 20261551.05-1.7536.71%-
Mon 10 Aug, 20261551.05-2.7059.27%-
Fri 07 Aug, 20261551.05-3.356.06%-
Thu 06 Aug, 20261551.05-3.9525.22%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261595.05-0.05-23.51%-
Mon 17 Aug, 20261595.05-0.50-6.01%-
Fri 14 Aug, 20261595.05-0.90269.01%-
Thu 13 Aug, 20261595.05-0.8516.53%-
Wed 12 Aug, 20261595.05-1.40279.88%-
Tue 11 Aug, 20261595.05-1.70-1.8%-
Mon 10 Aug, 20261595.05-2.5565.35%-
Fri 07 Aug, 20261595.05-3.2020.24%-
Thu 06 Aug, 20261595.05-3.8010.53%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261639.40-0.10-12.99%-
Mon 17 Aug, 20261639.40-0.45-23.83%-
Fri 14 Aug, 20261639.40-0.9576.28%-
Thu 13 Aug, 20261639.40-0.80-31.06%-
Wed 12 Aug, 20261639.40-1.35-9.45%-
Tue 11 Aug, 20261639.40-1.6010.18%-
Mon 10 Aug, 20261639.40-2.45106.68%-
Fri 07 Aug, 20261639.40-3.2547.58%-
Thu 06 Aug, 20261639.40-3.8512.19%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261684.20-0.0562.99%-
Mon 17 Aug, 20261684.20-0.4525.15%-
Fri 14 Aug, 20261684.20-0.90201.22%-
Thu 13 Aug, 20261684.20-0.85-4.1%-
Wed 12 Aug, 20261684.20-1.30179.78%-
Tue 11 Aug, 20261684.20-1.60-0.54%-
Mon 10 Aug, 20261684.20-2.350.55%-
Fri 07 Aug, 20261684.20-3.002.81%-
Thu 06 Aug, 20261684.20-3.551.71%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261717.20-17.35%0.05-55.49%182.36
Mon 17 Aug, 20261890.00-3.92%0.45-27.29%338.63
Fri 14 Aug, 20261860.100%0.802.56%447.46
Thu 13 Aug, 20261941.302%0.85-14.5%436.27
Wed 12 Aug, 20261924.00-0.99%1.3542.56%520.48
Tue 11 Aug, 20262008.0510000%1.503.16%361.49
Mon 10 Aug, 20262125.00-2.3037.97%35393
Fri 07 Aug, 20261729.30-3.1027.26%-
Thu 06 Aug, 20261729.30-3.6060.14%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261774.75-0.05-25.83%-
Mon 17 Aug, 20261774.75-0.451.37%-
Fri 14 Aug, 20261774.75-0.80208.05%-
Thu 13 Aug, 20261774.75-0.80-10.46%-
Wed 12 Aug, 20261774.75-1.25197.45%-
Tue 11 Aug, 20261774.75-1.3556.8%-
Mon 10 Aug, 20261774.75-2.10-28.57%-
Fri 07 Aug, 20261774.75-3.2010.06%-
Thu 06 Aug, 20261774.75-3.5523.26%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261820.55-0.05-25.87%-
Mon 17 Aug, 20261820.55-0.45-19.96%-
Fri 14 Aug, 20261820.55-0.7562.25%-
Thu 13 Aug, 20261820.55-0.70-16.64%-
Wed 12 Aug, 20261820.55-1.1571.37%-
Tue 11 Aug, 20261820.55-1.30-16.26%-
Mon 10 Aug, 20261820.55-2.25211.45%-
Fri 07 Aug, 20261820.55-2.9535.37%-
Thu 06 Aug, 20261820.55-3.4033.14%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261866.60-0.05-30.41%-
Mon 17 Aug, 20261866.60-0.4010.86%-
Fri 14 Aug, 20261866.60-0.70330.56%-
Thu 13 Aug, 20261866.60-0.7011.92%-
Wed 12 Aug, 20261866.60-1.2024.12%-
Tue 11 Aug, 20261866.60-1.35-38.29%-
Mon 10 Aug, 20261866.60-2.20768.97%-
Fri 07 Aug, 20261866.60-2.95-3.33%-
Thu 06 Aug, 20261866.60-3.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261912.95-0.05-41.27%-
Mon 17 Aug, 20261912.95-0.40-29.26%-
Fri 14 Aug, 20261912.95-0.6568.31%-
Thu 13 Aug, 20261912.95-0.6527.18%-
Wed 12 Aug, 20261912.95-1.10-2.47%-
Tue 11 Aug, 20261912.95-1.20-16.76%-
Mon 10 Aug, 20261912.95-2.10186.94%-
Fri 07 Aug, 20261912.95-2.7596.14%-
Thu 06 Aug, 20261912.95-3.3556.69%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20261959.60-0.05124.52%-
Mon 17 Aug, 20261959.60-0.35-9.09%-
Fri 14 Aug, 20261959.60-0.60-29.36%-
Thu 13 Aug, 20261959.60-0.6534.57%-
Wed 12 Aug, 20261959.60-1.10230.61%-
Tue 11 Aug, 20261959.60-1.2042.72%-
Mon 10 Aug, 20261959.60-2.0510.75%-
Fri 07 Aug, 20261959.60-2.9089.8%-
Thu 06 Aug, 20261959.60-3.30-2%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20262006.50-0.05-2.45%-
Mon 17 Aug, 20262006.50-0.40-54.36%-
Fri 14 Aug, 20262006.50-0.60-5.88%-
Thu 13 Aug, 20262006.50-0.6518.2%-
Wed 12 Aug, 20262006.50-1.0047.04%-
Tue 11 Aug, 20262006.50-1.152.81%-
Mon 10 Aug, 20262006.50-1.9515.23%-
Fri 07 Aug, 20262006.50-2.7054.08%-
Thu 06 Aug, 20262006.50-3.20177.72%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20262053.60-0.0563.07%-
Mon 17 Aug, 20262053.60-0.30-36.6%-
Fri 14 Aug, 20262053.60-0.555.72%-
Thu 13 Aug, 20262053.60-0.65129.93%-
Wed 12 Aug, 20262053.60-0.95241.57%-
Tue 11 Aug, 20262053.60-1.2078%-
Mon 10 Aug, 20262053.60-1.9063.93%-
Fri 07 Aug, 20262053.60-2.950%-
Thu 06 Aug, 20262053.60-3.30-1.61%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20262100.90-0.05-18.65%-
Mon 17 Aug, 20262100.90-0.30-55.05%-
Fri 14 Aug, 20262100.90-0.501.21%-
Thu 13 Aug, 20262100.90-0.5511.93%-
Wed 12 Aug, 20262100.90-0.9079.49%-
Tue 11 Aug, 20262100.90-1.1064.96%-
Mon 10 Aug, 20262100.90-1.9013.39%-
Fri 07 Aug, 20262100.90-2.6575.29%-
Thu 06 Aug, 20262100.90-3.0580.54%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20262148.45-0.0516.88%-
Mon 17 Aug, 20262148.45-0.35-68.36%-
Fri 14 Aug, 20262148.45-0.503.09%-
Thu 13 Aug, 20262148.45-0.5522.42%-
Wed 12 Aug, 20262148.45-0.857.87%-
Tue 11 Aug, 20262148.45-1.051389.94%-
Mon 10 Aug, 20262148.45-1.8517.76%-
Fri 07 Aug, 20262148.45-2.4068.89%-
Thu 06 Aug, 20262148.45-2.802.27%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 18 Aug, 20262159.40-40%0.05-28.04%596.19
Mon 17 Aug, 20262415.00-1.64%0.30-38.2%497.12
Fri 14 Aug, 20262410.705.17%0.45-5.68%791.2
Thu 13 Aug, 20262400.00-7.94%0.55-1.37%882.28
Wed 12 Aug, 20262365.0057.5%0.853.39%823.57
Tue 11 Aug, 20262498.10-1.104.37%1254.55
Mon 10 Aug, 20262196.20-1.9514.69%-
Fri 07 Aug, 20262196.20-2.6046.71%-
Thu 06 Aug, 20262196.20-3.0058.4%-

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