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: 19 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: 22900 23000 22950 These will serve as resistance

Maximum PUT writing has been for strikes: 22850 22900 22500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 22650 22450 22500 22350

Put to Call Ratio (PCR) has decreased for strikes: 22950 22900 23050 23000

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
Mon 19 Oct, 2026305.40-52.09%0.20-29.12%12.31
Fri 16 Oct, 2026512.55-26.47%8.3525.48%8.32
Thu 15 Oct, 2026374.65-64.43%28.9042.42%4.87
Wed 14 Oct, 2026144.2059.43%131.7516.41%1.22
Tue 13 Oct, 2026280.9026.64%75.25469.65%1.67
Mon 12 Oct, 202680.951006.22%325.40262.17%0.37
Tue 06 Oct, 2026313.25-16.15%145.5056.85%1.13
Mon 05 Oct, 2026248.35194.61%251.70388.55%0.61
Thu 01 Oct, 2026225.152008.47%315.4512.66%0.36
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026250.45-51.54%0.2511.37%19.45
Fri 16 Oct, 2026464.25-22.66%9.9036.62%8.46
Thu 15 Oct, 2026332.35-71.87%34.80102.82%4.79
Wed 14 Oct, 2026119.35273.4%156.4064.15%0.66
Tue 13 Oct, 2026243.15-14.15%89.10772.86%1.51
Mon 12 Oct, 202667.552816.27%360.60295.42%0.15
Tue 06 Oct, 2026284.0530.03%162.75108.4%1.1
Mon 05 Oct, 2026224.2049.61%268.85118.33%0.68
Thu 01 Oct, 2026203.25374.07%343.85-4.76%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026197.25-38.79%0.40-17.32%8.97
Fri 16 Oct, 2026415.10-33.68%12.107.37%6.64
Thu 15 Oct, 2026286.80-70.13%42.30168.31%4.1
Wed 14 Oct, 202697.30130.7%184.10-0.59%0.46
Tue 13 Oct, 2026207.2051.44%105.05336.56%1.06
Mon 12 Oct, 202655.30833.01%401.2597.3%0.37
Tue 06 Oct, 2026251.7095.83%183.50450.52%1.74
Mon 05 Oct, 2026198.3073.1%299.6068.71%0.62
Thu 01 Oct, 2026182.00260%370.6514.14%0.63
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026144.40-7.29%0.8052.47%12.12
Fri 16 Oct, 2026366.45-43.32%14.757.35%7.37
Thu 15 Oct, 2026246.30-69.62%51.60508.58%3.89
Wed 14 Oct, 202678.10335.34%214.95-38.22%0.19
Tue 13 Oct, 2026178.2537.49%121.951072.49%1.37
Mon 12 Oct, 202645.051228.59%436.15163.86%0.16
Tue 06 Oct, 2026225.1524.88%204.45165.45%0.81
Mon 05 Oct, 2026177.2538.25%330.4090.7%0.38
Thu 01 Oct, 2026162.95693.22%404.60-1.53%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 202696.5553.07%2.30-6.99%4.59
Fri 16 Oct, 2026322.00-44.02%18.5521.83%7.56
Thu 15 Oct, 2026209.40-65.37%63.90460.96%3.47
Wed 14 Oct, 202662.5091.37%249.10-29.94%0.21
Tue 13 Oct, 2026150.80105.49%142.00629.61%0.59
Mon 12 Oct, 202637.10245.86%477.9023.93%0.16
Tue 06 Oct, 2026198.8511.7%230.00152.6%0.46
Mon 05 Oct, 2026156.40187.83%358.8523.96%0.2
Thu 01 Oct, 2026141.75491.94%423.8047.44%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 202651.40802.24%6.55184.13%2.64
Fri 16 Oct, 2026278.15-46.77%23.3510.31%8.4
Thu 15 Oct, 2026172.45-60.6%77.651345.39%4.05
Wed 14 Oct, 202649.10243.28%285.40-36.43%0.11
Tue 13 Oct, 2026126.4550.75%163.80663.41%0.6
Mon 12 Oct, 202630.10717.26%522.85311.94%0.12
Tue 06 Oct, 2026173.2022.81%253.3028.23%0.23
Mon 05 Oct, 2026137.3592.58%395.65-3.24%0.22
Thu 01 Oct, 2026127.90193.94%460.40-37.39%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 202617.35768.84%13.4020.23%0.56
Fri 16 Oct, 2026232.30-38.59%30.1538.75%4.03
Thu 15 Oct, 2026141.05-26.5%96.201499.84%1.79
Wed 14 Oct, 202638.30127.87%324.45-20.63%0.08
Tue 13 Oct, 2026102.2570.12%191.55228.7%0.24
Mon 12 Oct, 202624.00893.97%567.1580.26%0.12
Tue 06 Oct, 2026151.0078.15%282.30356.5%0.67
Mon 05 Oct, 2026119.9099.12%424.3028.73%0.26
Thu 01 Oct, 2026112.9054.79%489.35-7.09%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20264.701252.34%40.45-19.64%0.32
Fri 16 Oct, 2026192.50-54.24%38.8571.12%5.38
Thu 15 Oct, 2026112.25-24.35%117.551906.81%1.44
Wed 14 Oct, 202630.00187.13%366.804.7%0.05
Tue 13 Oct, 202681.8541.59%218.20545.5%0.15
Mon 12 Oct, 202619.451536.95%609.55226.89%0.03
Tue 06 Oct, 2026130.5588.11%308.8063.01%0.16
Mon 05 Oct, 2026104.2513.82%447.8519.67%0.19
Thu 01 Oct, 202698.95163.57%539.95-27.38%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261.40148.43%89.30-57.89%0.29
Fri 16 Oct, 2026153.60-19.63%51.2592.06%1.7
Thu 15 Oct, 202688.40-27.33%142.35570.54%0.71
Wed 14 Oct, 202623.9579.14%410.50-6.87%0.08
Tue 13 Oct, 202665.2064.77%253.50238.78%0.15
Mon 12 Oct, 202616.10511.57%657.50107.23%0.07
Tue 06 Oct, 2026112.5558.99%338.7541.27%0.21
Mon 05 Oct, 202690.4517.38%490.2587.69%0.24
Thu 01 Oct, 202688.30269.63%566.7018.22%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.85228.66%139.80-49.07%0.18
Fri 16 Oct, 2026120.600.71%67.90246.3%1.17
Thu 15 Oct, 202667.2544.26%172.001224.85%0.34
Wed 14 Oct, 202618.55125.09%456.50123.67%0.04
Tue 13 Oct, 202650.75106.51%297.95398.29%0.04
Mon 12 Oct, 202612.951149.92%707.50143.75%0.02
Tue 06 Oct, 202696.5050.62%375.750%0.08
Mon 05 Oct, 202677.85130.29%537.35-2.04%0.12
Thu 01 Oct, 202677.45-9.79%604.10-20.97%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.5043.82%192.70-57.05%0.3
Fri 16 Oct, 202692.3538.07%88.85658.2%1
Thu 15 Oct, 202650.5527.65%205.10415.2%0.18
Wed 14 Oct, 202614.6528.98%500.20-1.11%0.05
Tue 13 Oct, 202639.1593.99%333.05227.56%0.06
Mon 12 Oct, 202610.30765.92%752.009.21%0.03
Tue 06 Oct, 202681.1542.82%409.9026.73%0.28
Mon 05 Oct, 202665.65246.02%565.30624.55%0.31
Thu 01 Oct, 202668.60139.81%652.6023.6%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.3043.01%245.60-21.84%0.35
Fri 16 Oct, 202669.40157.97%115.151797.03%0.63
Thu 15 Oct, 202636.9016.37%241.20633.56%0.09
Wed 14 Oct, 202611.7582.42%548.70121.61%0.01
Tue 13 Oct, 202630.05111.79%377.85-21.34%0.01
Mon 12 Oct, 20268.60995.94%788.70602.78%0.03
Tue 06 Oct, 202668.3089.11%446.8516.13%0.05
Mon 05 Oct, 202656.90129.55%611.10-6.06%0.08
Thu 01 Oct, 202658.0054.39%815.00-19.51%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.2512.42%297.50-46.99%0.12
Fri 16 Oct, 202650.8029.95%146.95464.47%0.25
Thu 15 Oct, 202626.85-11.31%280.55269.59%0.06
Wed 14 Oct, 20269.3057.45%595.3515.21%0.01
Tue 13 Oct, 202622.9060.99%416.3559.44%0.02
Mon 12 Oct, 20267.10662.3%849.00-5.39%0.02
Tue 06 Oct, 202657.3063%482.8539.94%0.15
Mon 05 Oct, 202648.9061.31%641.65214.42%0.18
Thu 01 Oct, 202652.90130.59%742.75-20.96%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.201.79%346.75-26.38%0.07
Fri 16 Oct, 202636.5554.01%182.50298.11%0.1
Thu 15 Oct, 202619.1057.46%323.25257.83%0.04
Wed 14 Oct, 20267.80116.58%643.7572.91%0.02
Tue 13 Oct, 202617.65154.89%446.95321.13%0.02
Mon 12 Oct, 20266.10887.27%894.2051.06%0.01
Tue 06 Oct, 202648.2096.38%537.20-2.08%0.09
Mon 05 Oct, 202641.8084%684.502.13%0.17
Thu 01 Oct, 202644.6036.36%800.0017.5%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.20-12.04%394.00-50.67%0.04
Fri 16 Oct, 202626.156.26%221.25150.63%0.06
Thu 15 Oct, 202613.8551.57%367.0540.1%0.03
Wed 14 Oct, 20266.5048.73%692.854%0.03
Tue 13 Oct, 202613.70109.27%501.65304.29%0.04
Mon 12 Oct, 20265.40291.82%944.45398.06%0.02
Tue 06 Oct, 202641.35172.58%564.407.29%0.02
Mon 05 Oct, 202635.95-2.56%729.751.05%0.04
Thu 01 Oct, 202639.80267.15%865.90-11.21%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.15-15.3%446.05-13.72%0.03
Fri 16 Oct, 202618.3554.08%262.00242.66%0.03
Thu 15 Oct, 202610.1561.05%414.40353.97%0.01
Wed 14 Oct, 20265.60117.01%743.4532.63%0
Tue 13 Oct, 202610.90168.77%536.80265.38%0.01
Mon 12 Oct, 20264.85548.89%875.008.33%0.01
Tue 06 Oct, 202634.3046.34%622.40-27.27%0.03
Mon 05 Oct, 202630.0058.2%803.200%0.07
Thu 01 Oct, 202635.8543.32%973.800%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.15-18.65%497.9543.53%0.05
Fri 16 Oct, 202612.9032.84%308.2512.37%0.03
Thu 15 Oct, 20267.7039.99%457.8035.28%0.04
Wed 14 Oct, 20264.7546.17%790.153.13%0.04
Tue 13 Oct, 20268.7096.76%600.754.43%0.05
Mon 12 Oct, 20264.20616.87%1046.001467.18%0.1
Tue 06 Oct, 202628.2561.38%646.75-2.96%0.04
Mon 05 Oct, 202626.9539.62%816.850.75%0.07
Thu 01 Oct, 202631.4079.81%888.00-6.94%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.15-35.7%557.05-33.4%0.04
Fri 16 Oct, 20269.15121.13%353.856.05%0.04
Thu 15 Oct, 20266.2031.5%505.402583.53%0.08
Wed 14 Oct, 20264.10115.08%837.8513.33%0
Tue 13 Oct, 20267.10224.01%637.00-41.41%0.01
Mon 12 Oct, 20263.75234.41%1100.00197.67%0.04
Tue 06 Oct, 202623.7061.72%719.30-10.42%0.04
Mon 05 Oct, 202623.10113.31%894.600%0.08
Thu 01 Oct, 202628.0577.07%1089.35-4%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.15-20.42%595.00-26.65%0.02
Fri 16 Oct, 20267.0544.18%400.4010.61%0.02
Thu 15 Oct, 20265.15-4.13%559.75-5.58%0.03
Wed 14 Oct, 20263.7079.86%889.858.01%0.03
Tue 13 Oct, 20266.0074.89%696.1055.83%0.05
Mon 12 Oct, 20263.65543.06%1145.80495.97%0.05
Tue 06 Oct, 202620.0064.22%739.003.69%0.06
Mon 05 Oct, 202620.3514.15%907.3036.12%0.09
Thu 01 Oct, 202624.90103.01%981.00-8.56%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-1.49%649.85-12.06%0.01
Fri 16 Oct, 20265.10112.51%452.109.17%0.01
Thu 15 Oct, 20264.0520.39%612.10-8.95%0.02
Wed 14 Oct, 20263.2055.21%935.750.3%0.03
Tue 13 Oct, 20264.70209.61%722.70466.38%0.04
Mon 12 Oct, 20263.25680.81%1189.20274.19%0.02
Tue 06 Oct, 202616.3586.19%792.85-38%0.05
Mon 05 Oct, 202618.0046.7%772.050%0.15
Thu 01 Oct, 202622.2031.98%772.050%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-7.81%707.65-21.04%0.01
Fri 16 Oct, 20263.8062.43%499.157.06%0.01
Thu 15 Oct, 20263.450.14%656.255.12%0.01
Wed 14 Oct, 20262.9063.87%983.15-0.18%0.01
Tue 13 Oct, 20264.00143.12%784.4551.2%0.01
Mon 12 Oct, 20262.90429.8%1242.00837.5%0.02
Tue 06 Oct, 202613.6046.71%915.00-6.98%0.01
Mon 05 Oct, 202615.455.23%1003.507.5%0.02
Thu 01 Oct, 202619.1544.42%1198.35-32.2%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.1030.44%750.60-23.33%0
Fri 16 Oct, 20263.0091.65%544.20136.84%0.01
Thu 15 Oct, 20263.0078.72%707.5017.53%0.01
Wed 14 Oct, 20262.55156.24%1038.5014.12%0.01
Tue 13 Oct, 20263.30107.82%815.4032.81%0.02
Mon 12 Oct, 20262.65229.69%1255.00300%0.03
Tue 06 Oct, 202611.50165.37%958.100%0.03
Mon 05 Oct, 202614.455%958.100%0.07
Thu 01 Oct, 202616.00101.83%958.100%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.1019.57%783.15-35.73%0
Fri 16 Oct, 20262.3556.12%603.2013.32%0
Thu 15 Oct, 20262.5524.05%758.85-0.27%0.01
Wed 14 Oct, 20262.2025.07%1084.20-0.54%0.01
Tue 13 Oct, 20262.7535.76%879.0059.91%0.01
Mon 12 Oct, 20262.40580.36%1336.15700%0.01
Tue 06 Oct, 20269.6077.76%900.000%0.01
Mon 05 Oct, 202612.4551.89%900.000%0.01
Thu 01 Oct, 202615.6534.91%900.003.57%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.101.04%857.759.52%0
Fri 16 Oct, 20261.85216.22%659.20384.62%0
Thu 15 Oct, 20262.2557.5%794.9018.18%0
Wed 14 Oct, 20261.95156.74%1140.0037.5%0
Tue 13 Oct, 20262.50201.63%985.00-0
Mon 12 Oct, 20262.40360.59%746.70--
Tue 06 Oct, 20268.10358.21%746.70--
Mon 05 Oct, 202612.3019.64%746.70--
Thu 01 Oct, 202617.15600%746.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-10.49%903.30-38.27%0
Fri 16 Oct, 20261.6520.09%697.850.73%0
Thu 15 Oct, 20262.007.33%846.751.1%0
Wed 14 Oct, 20261.8063.78%1186.7513.33%0
Tue 13 Oct, 20262.1553.28%983.1570.21%0
Mon 12 Oct, 20262.201172.4%1432.602250%0
Tue 06 Oct, 20267.0564.8%1005.2550%0
Mon 05 Oct, 20269.5518.32%1225.00300%0
Thu 01 Oct, 202612.8544.33%890.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.1039.76%939.85-7.41%0
Fri 16 Oct, 20261.4594.65%756.15107.69%0
Thu 15 Oct, 20261.7516.6%812.250%0
Wed 14 Oct, 20261.75179.3%1163.30550%0
Tue 13 Oct, 20261.9545.62%1027.15-0
Mon 12 Oct, 20262.25871.65%815.85--
Tue 06 Oct, 20266.1026.38%815.85--
Mon 05 Oct, 20269.709.96%815.85--
Thu 01 Oct, 202613.00-3.35%815.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.0528.31%1016.80-28.27%0
Fri 16 Oct, 20261.3024.28%801.90-62.42%0.01
Thu 15 Oct, 20261.554.45%953.30-13.54%0.02
Wed 14 Oct, 20261.5017.73%1287.600.88%0.02
Tue 13 Oct, 20261.6549.98%1085.2012.76%0.03
Mon 12 Oct, 20262.00836.13%1534.70-0.04
Tue 06 Oct, 20264.8584.04%777.40--
Mon 05 Oct, 20267.657.88%777.40--
Thu 01 Oct, 20269.95927.78%777.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-35.6%1060.6010%0
Fri 16 Oct, 20261.1570.5%853.9581.82%0
Thu 15 Oct, 20261.4018.54%1018.6037.5%0
Wed 14 Oct, 20261.35141.63%1248.30100%0
Tue 13 Oct, 20261.50320.55%1335.000%0
Mon 12 Oct, 20262.05287.8%1335.00-0
Tue 06 Oct, 20265.2024500%887.90--
Mon 05 Oct, 2026186.000%887.90--
Thu 01 Oct, 2026186.000%887.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-28.84%1106.05-54.62%0.01
Fri 16 Oct, 20261.1541.29%900.90-10.55%0.01
Thu 15 Oct, 20261.4010.52%1050.55-11.97%0.02
Wed 14 Oct, 20261.40135.36%1380.056.42%0.02
Tue 13 Oct, 20261.4017.59%1182.2065.62%0.05
Mon 12 Oct, 20262.00592.89%1636.252827.42%0.04
Tue 06 Oct, 20264.2036.45%1225.8058.97%0.01
Mon 05 Oct, 20266.3048.92%1392.8034.48%0.01
Thu 01 Oct, 20268.8540.21%1565.7552.63%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-22.12%1197.00-27.78%0
Fri 16 Oct, 20261.0536.44%970.3550%0
Thu 15 Oct, 20261.2086.98%1178.659.09%0
Wed 14 Oct, 20261.15914.68%1320.150%0
Tue 13 Oct, 20261.30108.47%1222.45-0.01
Mon 12 Oct, 20261.90363.29%962.95--
Tue 06 Oct, 20264.409.72%962.95--
Mon 05 Oct, 20267.15300%962.95--
Thu 01 Oct, 20269.60-962.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-6.8%1239.60-44.65%0
Fri 16 Oct, 20260.8044.27%1002.85-48.31%0.01
Thu 15 Oct, 20261.0033.72%1111.05-2.76%0.02
Wed 14 Oct, 20261.1093.82%1532.707.93%0.03
Tue 13 Oct, 20261.153.53%1286.0534.48%0.05
Mon 12 Oct, 20261.85999.91%1593.108650%0.04
Tue 06 Oct, 20263.2030.32%1325.00-0.01
Mon 05 Oct, 20265.401.39%1001.35--
Thu 01 Oct, 20267.5063.26%1001.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.0566.91%1265.40780%0
Fri 16 Oct, 20260.75338.87%1067.4025%0
Thu 15 Oct, 20260.95-27.06%1380.200%0
Wed 14 Oct, 20260.95432.66%1461.40100%0
Tue 13 Oct, 20261.10156.84%1490.00100%0
Mon 12 Oct, 20261.7079.78%1744.10-0
Tue 06 Oct, 20263.20125.93%1040.40--
Mon 05 Oct, 20265.500%1040.40--
Thu 01 Oct, 20268.6039.66%1040.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-43.91%1304.80-21.9%0.01
Fri 16 Oct, 20260.70369.14%1107.10-64.91%0
Thu 15 Oct, 20260.805.03%1265.100.23%0.05
Wed 14 Oct, 20260.85101.2%1581.90-0.46%0.05
Tue 13 Oct, 20261.0094.36%1369.25291.93%0.11
Mon 12 Oct, 20261.65449.16%1830.053616.67%0.05
Tue 06 Oct, 20262.40143.71%1460.000%0.01
Mon 05 Oct, 20264.6556.65%1460.000%0.02
Thu 01 Oct, 20266.95-1460.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-56.37%1366.700%0
Fri 16 Oct, 20260.55633.78%1152.8533.33%0
Thu 15 Oct, 20260.8586.29%1253.0050%0
Wed 14 Oct, 20260.9073.15%1586.80100%0
Tue 13 Oct, 20261.0070.03%1180.000%0
Mon 12 Oct, 20261.507950%1180.000%0
Tue 06 Oct, 20262.55-1180.000%0.13
Mon 05 Oct, 2026121.35-1180.000%-
Thu 01 Oct, 2026121.35-1180.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-35.29%1412.85-52.62%0
Fri 16 Oct, 20260.5060.31%1187.15-2.82%0.01
Thu 15 Oct, 20260.70-5.43%1360.70-33.21%0.01
Wed 14 Oct, 20260.751704.71%1678.2510.19%0.01
Tue 13 Oct, 20260.9531.81%1468.45-8.21%0.24
Mon 12 Oct, 20261.60155.17%1931.303393.33%0.34
Tue 06 Oct, 20261.854515.38%1400.000%0.03
Mon 05 Oct, 20264.35-1400.000%1.15
Thu 01 Oct, 2026112.45-1400.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-53.01%1394.15200%0
Fri 16 Oct, 20260.50183.64%1277.35100%0
Thu 15 Oct, 20260.7031.85%1403.400%0
Wed 14 Oct, 20260.751476.41%1658.10-0
Tue 13 Oct, 20260.9072.57%1202.45--
Mon 12 Oct, 20261.45927.27%1202.45--
Tue 06 Oct, 20262.2522.22%1202.45--
Mon 05 Oct, 20264.65-75%1202.45--
Thu 01 Oct, 20267.50-10%1202.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-54.71%1505.00-2.46%0.03
Fri 16 Oct, 20260.45249.49%1278.90-14.49%0.01
Thu 15 Oct, 20260.65-10.27%1476.75221.8%0.06
Wed 14 Oct, 20260.75301.63%1800.00-0.75%0.02
Tue 13 Oct, 20260.950.87%1610.00152.83%0.06
Mon 12 Oct, 20261.40109.84%1999.00430%0.03
Tue 06 Oct, 20261.7085.34%1450.000%0.01
Mon 05 Oct, 20263.504.72%1450.000%0.02
Thu 01 Oct, 20265.2047.67%1450.000%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.052.01%1586.100.29%0.06
Fri 16 Oct, 20260.45235.46%1345.80-1.16%0.06
Thu 15 Oct, 20260.70107.1%1635.358550%0.2
Wed 14 Oct, 20260.8521.94%1831.40-0
Tue 13 Oct, 20260.90-2.47%1632.50--
Mon 12 Oct, 20261.353716.67%1286.65--
Tue 06 Oct, 20262.00-14.29%1286.65--
Mon 05 Oct, 20263.75-40%1286.65--
Thu 01 Oct, 20266.25-25.53%1286.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-70.88%1614.65-19.27%0.01
Fri 16 Oct, 20260.40320.48%1400.55-16.52%0
Thu 15 Oct, 20260.654.63%1563.2024.55%0.02
Wed 14 Oct, 20260.7517.52%1875.801.47%0.02
Tue 13 Oct, 20260.859.01%1690.1091.58%0.02
Mon 12 Oct, 20261.251159.24%2137.001139.13%0.01
Tue 06 Oct, 20261.8046.9%1723.40-0.01
Mon 05 Oct, 20262.6537.56%1329.50--
Thu 01 Oct, 20264.5515.05%1329.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-61.27%1478.00--
Fri 16 Oct, 20260.40473.04%1488.65--
Thu 15 Oct, 20260.60216.72%1928.10--
Wed 14 Oct, 20260.80186.32%1928.10--
Tue 13 Oct, 20260.8028.57%1372.75--
Mon 12 Oct, 20261.25506.67%1372.75--
Tue 06 Oct, 20263.600%1372.75--
Mon 05 Oct, 20263.60-28.57%1372.75--
Thu 01 Oct, 20265.60-4.55%1372.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-73%1710.00-60.87%0
Fri 16 Oct, 20260.45429.95%1450.200%0
Thu 15 Oct, 20260.60-4.33%1642.059.52%0.01
Wed 14 Oct, 20260.7029.5%1884.500%0.01
Tue 13 Oct, 20260.800.5%2000.0016.67%0.01
Mon 12 Oct, 20261.051108.24%2230.00260%0.01
Tue 06 Oct, 20261.85-18.02%1500.000%0.03
Mon 05 Oct, 20262.7028.32%1500.000%0.02
Thu 01 Oct, 20265.10-13.93%1500.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-18.38%1551.550%0
Fri 16 Oct, 20260.35554.67%1519.2510%0
Thu 15 Oct, 20260.65-12.3%1676.60-23.08%0.02
Wed 14 Oct, 20260.75650.77%2052.5518.18%0.03
Tue 13 Oct, 20260.75242.11%2011.000%0.17
Mon 12 Oct, 20261.30111.11%2011.00-0.58
Tue 06 Oct, 20262.00-30.77%1460.60--
Mon 05 Oct, 20267.000%1460.60--
Thu 01 Oct, 20267.000%1460.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-3.46%1830.0042.86%0
Fri 16 Oct, 20260.35149.79%1573.3540%0
Thu 15 Oct, 20260.65171.82%1752.4525%0
Wed 14 Oct, 20260.70166.54%2064.450%0.01
Tue 13 Oct, 20260.75115.97%2128.00100%0.02
Mon 12 Oct, 20261.05250%2150.00-0.02
Tue 06 Oct, 20261.95-8.11%1505.10--
Mon 05 Oct, 20262.50-7.5%1505.10--
Thu 01 Oct, 20263.9033.33%1505.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05159.49%1802.4550%0
Fri 16 Oct, 20260.35109.3%1660.90100%0
Thu 15 Oct, 20260.60133.55%1700.000%0
Wed 14 Oct, 20260.70117.14%2091.300%0.01
Tue 13 Oct, 20260.75-12.5%2190.000%0.01
Mon 12 Oct, 20261.15233.33%2190.00-0.01
Tue 06 Oct, 20261.35-17.24%1549.95--
Mon 05 Oct, 20262.1593.33%1549.95--
Thu 01 Oct, 20263.650%1549.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-38.13%1900.00-14.58%0.01
Fri 16 Oct, 20260.30188.94%1695.009.09%0.01
Thu 15 Oct, 20260.5515.6%1869.700%0.02
Wed 14 Oct, 20260.65103.98%2069.750%0.03
Tue 13 Oct, 20260.755.56%2175.00109.52%0.05
Mon 12 Oct, 20261.00108.23%2250.0016.67%0.03
Tue 06 Oct, 20261.709.27%1850.000%0.05
Mon 05 Oct, 20263.601218.52%1850.000%0.05
Thu 01 Oct, 20264.2012.5%1850.000%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.1055.7%1912.650%0
Fri 16 Oct, 20260.30170.35%1744.35-0
Thu 15 Oct, 20260.60297.2%2258.45--
Wed 14 Oct, 20260.70189.19%2258.45--
Tue 13 Oct, 20260.7542.31%1640.70--
Mon 12 Oct, 20261.05-33.33%1640.70--
Tue 06 Oct, 20262.6518.18%1640.70--
Mon 05 Oct, 20262.656.45%1640.70--
Thu 01 Oct, 20264.500%1640.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-64.37%2027.00-44.44%0
Fri 16 Oct, 20260.30379.95%1772.700%0
Thu 15 Oct, 20260.60120.75%2046.050%0.01
Wed 14 Oct, 20260.65145.63%2173.35800%0.02
Tue 13 Oct, 20260.7026.38%2234.25-0
Mon 12 Oct, 20261.05462.07%1686.55--
Tue 06 Oct, 20261.800%1686.55--
Mon 05 Oct, 20261.8026.09%1686.55--
Thu 01 Oct, 20264.00-17.86%1686.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.103.58%2030.05-42.86%0
Fri 16 Oct, 20260.3027.8%1840.80-12.5%0
Thu 15 Oct, 20260.6029.5%2020.0014.29%0.01
Wed 14 Oct, 20260.651288.71%2230.30-0.01
Tue 13 Oct, 20260.70520%1732.70--
Mon 12 Oct, 20261.0511.11%1732.70--
Tue 06 Oct, 20262.1028.57%1732.70--
Mon 05 Oct, 20262.00-65%1732.70--
Thu 01 Oct, 20263.1517.65%1732.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-71.04%2113.45-38%0.02
Fri 16 Oct, 20260.2598.99%1899.70-41.19%0.01
Thu 15 Oct, 20260.5531.46%2011.00-6.45%0.03
Wed 14 Oct, 20260.60-1.68%2419.357.23%0.04
Tue 13 Oct, 20260.7029.62%2168.10240.85%0.04
Mon 12 Oct, 20260.951135.23%2631.301477.78%0.01
Tue 06 Oct, 20261.405.8%2305.0028.57%0.01
Mon 05 Oct, 20261.9512.94%2375.001300%0.01
Thu 01 Oct, 20263.6044.64%2530.85-0
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-52.06%2119.000%0
Fri 16 Oct, 20260.251224.13%1940.950%0
Thu 15 Oct, 20260.5019.55%2105.2512.5%0.02
Wed 14 Oct, 20260.60875%2426.25-0.03
Tue 13 Oct, 20260.703.23%1825.80--
Mon 12 Oct, 20260.85342.86%1825.80--
Tue 06 Oct, 20261.250%1825.80--
Mon 05 Oct, 20261.65-41.67%1825.80--
Thu 01 Oct, 20263.200%1825.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-40.8%2242.75-14.29%0
Fri 16 Oct, 20260.25454.42%1981.95-12.5%0
Thu 15 Oct, 20260.5064.32%2156.4514.29%0.01
Wed 14 Oct, 20260.60202.99%2385.800%0.01
Tue 13 Oct, 20260.6518.78%2250.00600%0.03
Mon 12 Oct, 20260.9557.6%2680.00-0.01
Tue 06 Oct, 20261.7523.76%1872.70--
Mon 05 Oct, 20261.85225.81%1872.70--
Thu 01 Oct, 20262.5040.91%1872.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.10-6.14%2255.00-37.5%0
Fri 16 Oct, 20260.25294.23%2236.300%0
Thu 15 Oct, 20260.508.61%2437.000%0.02
Wed 14 Oct, 20260.60267.9%2437.00-0.02
Tue 13 Oct, 20260.60176.14%1919.85--
Mon 12 Oct, 20260.70417.65%1919.85--
Tue 06 Oct, 20261.30-10.53%1919.85--
Mon 05 Oct, 20261.9018.75%1919.85--
Thu 01 Oct, 20262.5077.78%1919.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20260.05-55.7%2300.20-44.92%0.01
Fri 16 Oct, 20260.20171.78%2104.15-29.76%0
Thu 15 Oct, 20260.4564.84%2285.00-0.59%0.02
Wed 14 Oct, 20260.55-19.22%2585.1518.18%0.03
Tue 13 Oct, 20260.601439.57%2397.801942.86%0.02
Mon 12 Oct, 20260.8593.42%2770.00-0.01
Tue 06 Oct, 20261.352.53%1967.20--
Mon 05 Oct, 20261.7066.9%1967.20--
Thu 01 Oct, 20262.85238.1%1967.20--

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
Mon 19 Oct, 2026351.70-44.85%0.20-21.79%16.38
Fri 16 Oct, 2026558.95-27.27%7.1514.17%11.55
Thu 15 Oct, 2026425.65-65.63%24.1030.05%7.36
Wed 14 Oct, 2026172.30144.04%110.5037.69%1.94
Tue 13 Oct, 2026320.65-11.53%63.65690.09%3.45
Mon 12 Oct, 202696.802920.82%290.40585.53%0.39
Tue 06 Oct, 2026349.20-26.11%129.7037.5%1.7
Mon 05 Oct, 2026278.9583.33%226.35235.04%0.91
Thu 01 Oct, 2026250.65568.57%292.60154.35%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026396.25-60.55%0.15-18.34%17.72
Fri 16 Oct, 2026609.25-27.18%6.100.8%8.56
Thu 15 Oct, 2026468.25-32.66%19.7588.38%6.18
Wed 14 Oct, 2026204.25-0.96%91.35-8.2%2.21
Tue 13 Oct, 2026357.7519.56%54.35401.74%2.38
Mon 12 Oct, 2026114.451875.77%259.10442.78%0.57
Tue 06 Oct, 2026383.25-3.45%115.7011.15%2.07
Mon 05 Oct, 2026306.9537.76%209.3538.66%1.8
Thu 01 Oct, 2026277.602744.44%265.50354.73%1.79
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026450.00-47.36%0.1511.09%32.77
Fri 16 Oct, 2026655.70-27.75%5.456.74%15.53
Thu 15 Oct, 2026514.35-31.59%16.6530.74%10.51
Wed 14 Oct, 2026238.4529.12%75.5529.91%5.5
Tue 13 Oct, 2026405.75-40.79%45.85498.44%5.47
Mon 12 Oct, 2026136.151621.3%228.05807.2%0.54
Tue 06 Oct, 2026424.75-7.26%102.258.01%1.03
Mon 05 Oct, 2026338.75363.55%187.80197.28%0.88
Thu 01 Oct, 2026307.702575%247.75119.4%1.37
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026506.20-46.72%0.10-6.58%22.76
Fri 16 Oct, 2026708.50-29.18%4.953.22%12.98
Thu 15 Oct, 2026560.10-27.39%14.0075.01%8.91
Wed 14 Oct, 2026275.30-1.74%62.40-0.67%3.69
Tue 13 Oct, 2026441.30-36.49%39.40188.14%3.65
Mon 12 Oct, 2026157.357807.9%202.05713.94%0.81
Tue 06 Oct, 2026458.30-15.42%90.8511.42%7.83
Mon 05 Oct, 2026369.3525.48%173.30482.12%5.94
Thu 01 Oct, 2026333.651450%226.0586.38%1.28
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026546.20-33.33%0.1022.51%32.19
Fri 16 Oct, 2026759.80-21.26%4.45-14.68%17.52
Thu 15 Oct, 2026609.15-16.59%12.1569.85%16.17
Wed 14 Oct, 2026313.901.62%51.3014.99%7.94
Tue 13 Oct, 2026481.70-49.89%33.30171.21%7.02
Mon 12 Oct, 2026182.654453.85%176.551552.25%1.3
Tue 06 Oct, 2026500.00-6.54%79.9048.55%3.57
Mon 05 Oct, 2026405.8018.6%156.9072.86%2.25
Thu 01 Oct, 2026369.251512.5%206.20142.68%1.54
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026601.70-27.14%0.10-21.53%21.73
Fri 16 Oct, 2026805.55-21.2%3.9513.76%20.17
Thu 15 Oct, 2026658.10-49.57%10.4540.47%13.97
Wed 14 Oct, 2026350.1542.11%42.408.01%5.02
Tue 13 Oct, 2026526.85-14.81%29.00202.24%6.6
Mon 12 Oct, 2026209.703809.09%154.85853.55%1.86
Tue 06 Oct, 2026540.75-2.62%70.95130.65%7.63
Mon 05 Oct, 2026445.902.69%140.6539.49%3.22
Thu 01 Oct, 2026399.401756.25%189.7593.41%2.37
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026649.50-14.13%0.102.57%37.42
Fri 16 Oct, 2026848.50-9.86%3.65-47.73%31.33
Thu 15 Oct, 2026709.25-9.12%9.00106.95%54.02
Wed 14 Oct, 2026396.604.39%34.8072.03%23.72
Tue 13 Oct, 2026566.25-22.81%25.10245.29%14.39
Mon 12 Oct, 2026239.501480.81%134.65813.97%3.22
Tue 06 Oct, 2026586.70-20.8%63.3061.11%5.57
Mon 05 Oct, 2026482.7054.32%128.70104.79%2.74
Thu 01 Oct, 2026438.35800%172.7521.01%2.06
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026700.90-19.82%0.10-49.48%51.52
Fri 16 Oct, 2026908.40-27.32%3.4052.63%81.77
Thu 15 Oct, 2026758.85-58.11%7.9043.08%38.94
Wed 14 Oct, 2026442.855.92%28.5510.42%11.4
Tue 13 Oct, 2026625.45-8.46%20.90210.66%10.94
Mon 12 Oct, 2026271.404254.84%116.70554.79%3.22
Tue 06 Oct, 2026623.0011.51%56.35105.44%21.43
Mon 05 Oct, 2026513.9054.44%117.45278.69%11.63
Thu 01 Oct, 2026468.30650%156.50111.39%4.74
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026746.80-15.77%0.10-49.46%42.24
Fri 16 Oct, 2026958.90-9.71%2.955.32%70.39
Thu 15 Oct, 2026799.50-3.13%7.0043.65%60.35
Wed 14 Oct, 2026486.952.41%23.4515.83%40.69
Tue 13 Oct, 2026672.60-14.77%18.80338.03%35.98
Mon 12 Oct, 2026309.051875.68%100.351205.36%7
Tue 06 Oct, 2026665.9019.35%49.8025.24%10.59
Mon 05 Oct, 2026550.90-24.39%106.75144.53%10.1
Thu 01 Oct, 2026501.90-141.4585.51%3.12
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026790.05-24.36%0.10-61.97%38.43
Fri 16 Oct, 20261004.50-14.89%2.80-3.24%76.44
Thu 15 Oct, 2026852.30-20.35%6.4081.59%67.23
Wed 14 Oct, 2026532.55-1.32%19.7044.32%29.49
Tue 13 Oct, 2026717.201.34%16.30171.84%20.16
Mon 12 Oct, 2026339.4524471.43%86.75627.98%7.52
Tue 06 Oct, 2026606.200%44.1552.97%253.71
Mon 05 Oct, 2026606.20600%95.45301.73%165.86
Thu 01 Oct, 2026498.85-131.90207.45%289
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026857.90-25.29%0.10-47.18%32.9
Fri 16 Oct, 20261048.35-4.4%2.60-16.1%46.54
Thu 15 Oct, 2026899.551.43%5.7562.49%53.03
Wed 14 Oct, 2026576.95-5.28%16.4045.69%33.1
Tue 13 Oct, 2026761.65-44.33%14.55222.15%21.52
Mon 12 Oct, 2026378.4559450%73.85738.83%3.72
Tue 06 Oct, 2026555.750%39.4087.23%264
Mon 05 Oct, 2026555.750%88.7093.15%141
Thu 01 Oct, 2026555.75-116.90217.39%73
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026903.50-51.56%0.10-45.79%114.3
Fri 16 Oct, 20261102.40-18.8%2.5049.27%102.14
Thu 15 Oct, 2026949.85-29.62%5.2563.2%55.56
Wed 14 Oct, 2026628.505.34%13.7538.94%23.96
Tue 13 Oct, 2026820.20-16.83%12.85100.54%18.17
Mon 12 Oct, 2026418.102903.28%63.70367.05%7.53
Tue 06 Oct, 2026802.5038.64%35.4539.82%48.45
Mon 05 Oct, 2026676.5528.16%79.8561.31%48.04
Thu 01 Oct, 2026615.10836.36%110.10167.96%38.17
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261042.90-3.61%0.10-64.94%123.79
Fri 16 Oct, 20261171.00-2.35%2.1018.63%340.27
Thu 15 Oct, 2026992.400%4.7538.42%280.07
Wed 14 Oct, 2026671.50165.63%11.6513.88%202.34
Tue 13 Oct, 2026881.65-28.89%11.55367.73%471.97
Mon 12 Oct, 2026457.851025%54.05379.08%71.76
Tue 06 Oct, 2026656.000%31.20120.26%168.5
Mon 05 Oct, 2026656.000%70.45580%76.5
Thu 01 Oct, 2026656.00300%100.20650%11.25
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 2026997.30-26.71%0.10-67.26%101.35
Fri 16 Oct, 20261203.25-21.68%1.9511.69%226.84
Thu 15 Oct, 20261059.55-7.11%4.2519.12%159.06
Wed 14 Oct, 2026723.604.46%9.952.5%124.04
Tue 13 Oct, 2026907.10-23.63%10.60220.04%126.41
Mon 12 Oct, 2026498.307457.14%46.651046.34%30.16
Tue 06 Oct, 2026741.400%28.45-4.33%198.86
Mon 05 Oct, 2026741.40133.33%65.20145.78%207.86
Thu 01 Oct, 2026718.80-91.20463.81%197.33
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261029.45-3.23%0.05-35.07%414.9
Fri 16 Oct, 20261089.450%1.85-8.57%618.39
Thu 15 Oct, 20261166.8010.71%3.85-5.04%676.35
Wed 14 Oct, 2026770.4047.37%8.60160.84%788.57
Tue 13 Oct, 2026788.00-5%9.50213.75%445.53
Mon 12 Oct, 2026543.501900%39.05966.4%134.9
Tue 06 Oct, 20261032.850%26.601.61%253
Mon 05 Oct, 20261032.850%59.35-28.86%249
Thu 01 Oct, 20261032.850%79.2017400%350
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261080.30-47.64%0.05-75.05%187.19
Fri 16 Oct, 20261308.20-41.9%1.6518.72%392.76
Thu 15 Oct, 20261147.75-8.86%3.5529.69%192.23
Wed 14 Oct, 2026819.25-7.37%7.357.97%135.08
Tue 13 Oct, 20261004.209.45%8.5078.94%115.89
Mon 12 Oct, 2026585.952612.5%33.051831.2%70.88
Tue 06 Oct, 2026850.000%23.1023.2%99.56
Mon 05 Oct, 2026850.00433.33%54.4036.25%80.81
Thu 01 Oct, 2026792.45-73.70180.77%316.33
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261315.00-45.45%0.10-61.56%1153
Fri 16 Oct, 20261206.3010%1.6010.29%1636.27
Thu 15 Oct, 20261206.8011.11%3.25-16.66%1631.9
Wed 14 Oct, 2026846.8028.57%6.55140.02%2175.67
Tue 13 Oct, 2026937.500%7.8596.63%1165.43
Mon 12 Oct, 2026616.90600%28.351635.98%592.71
Tue 06 Oct, 20261122.750%20.25-39.95%239
Mon 05 Oct, 20261122.750%47.85286.41%398
Thu 01 Oct, 20261122.750%69.55164.1%103
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261160.65-29.17%0.10-58.16%555
Fri 16 Oct, 20261404.15-7.69%1.45-48.3%939.52
Thu 15 Oct, 20261248.601.96%3.0090.46%1677.33
Wed 14 Oct, 2026916.1030.77%5.65-2.34%897.94
Tue 13 Oct, 20261105.60-36.07%7.1560.89%1202.36
Mon 12 Oct, 2026680.852950%24.15888.97%477.79
Tue 06 Oct, 2026755.000%18.85182.55%1473.5
Mon 05 Oct, 2026755.000%44.45289.18%521.5
Thu 01 Oct, 2026755.00-63.65378.57%134
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261410.800%0.10-51.8%556
Fri 16 Oct, 20261421.00-18.18%1.45-29.92%1153.44
Thu 15 Oct, 20261105.2037.5%2.9032.8%1346.73
Wed 14 Oct, 2026947.45100%5.2048.89%1394.38
Tue 13 Oct, 2026877.150%6.7093.14%1873
Mon 12 Oct, 2026730.00100%20.702067.04%969.75
Tue 06 Oct, 2026913.550%16.90-44.75%89.5
Mon 05 Oct, 2026913.550%40.201196%162
Thu 01 Oct, 2026913.55-62.302400%12.5
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261251.50-23.81%0.10-63.82%814.69
Fri 16 Oct, 20261500.00-19.23%1.30-35.96%1715.71
Thu 15 Oct, 20261423.7518.18%2.7078.94%2163.85
Wed 14 Oct, 20261015.3522.22%4.7023.34%1429.14
Tue 13 Oct, 20261220.90-10%6.1514.97%1416.17
Mon 12 Oct, 2026769.25-17.651483.71%1108.6
Tue 06 Oct, 20261667.50-15.2070.94%-
Mon 05 Oct, 20261667.50-36.80248.51%-
Thu 01 Oct, 20261667.50-54.65-18.12%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261305.85-25%0.05-56.07%667.17
Fri 16 Oct, 20261337.05-11.11%1.35-34.65%1139.13
Thu 15 Oct, 20261193.300%2.5068.47%1549.33
Wed 14 Oct, 20261149.6012.5%4.3051.26%919.67
Tue 13 Oct, 20261284.8533.33%5.8569.94%684
Mon 12 Oct, 2026843.75-15.752455.56%536.67
Tue 06 Oct, 20261714.00-13.7029.9%-
Mon 05 Oct, 20261714.00-35.65203.13%-
Thu 01 Oct, 20261714.00-44.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261392.40-37.69%0.05-56.52%251.32
Fri 16 Oct, 20261606.90-16.28%1.25-28.33%360.19
Thu 15 Oct, 20261436.85-13.63%2.3562.98%420.71
Wed 14 Oct, 20261117.750.44%3.95-7.57%222.96
Tue 13 Oct, 20261303.7511.3%5.35119.97%242.29
Mon 12 Oct, 2026866.70-14.101557.19%122.6
Tue 06 Oct, 20261760.75-12.5518.4%-
Mon 05 Oct, 20261760.75-31.30107.76%-
Thu 01 Oct, 20261760.75-44.40158.23%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261659.200%0.10-49.31%1577.5
Fri 16 Oct, 20261451.250%1.15-49.7%3112
Thu 15 Oct, 20261308.65100%2.2569.51%6187
Wed 14 Oct, 20261258.25-66.67%3.7064.86%7300
Tue 13 Oct, 20261406.35-5.1010.81%1476
Mon 12 Oct, 20261807.80-12.152236.84%-
Tue 06 Oct, 20261807.80-11.25-1.72%-
Mon 05 Oct, 20261807.80-29.75596%-
Thu 01 Oct, 20261807.80-45.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261615.15-20%0.10-77.9%1828.25
Fri 16 Oct, 20261497.00-16.67%1.15-41.94%6618
Thu 15 Oct, 20261342.0520%2.1040.29%9499.33
Wed 14 Oct, 20261214.00400%3.4021.47%8125.4
Tue 13 Oct, 20261444.100%4.75101.97%33447
Mon 12 Oct, 20261444.100%10.70856.12%16560
Tue 06 Oct, 20261444.100%10.50252.03%1732
Mon 05 Oct, 20261444.100%26.1028.8%492
Thu 01 Oct, 20261444.100%38.40620.75%382
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261711.300%0.10-52.9%1133.67
Fri 16 Oct, 20261658.9050%1.05-21%2407
Thu 15 Oct, 20261394.900%2.0572.73%4570.5
Wed 14 Oct, 20261361.95-3.1553.66%2646
Tue 13 Oct, 20261902.60-4.5061.31%-
Mon 12 Oct, 20261902.60-9.40221.05%-
Tue 06 Oct, 20261902.60-9.80488.5%-
Mon 05 Oct, 20261902.60-23.40527.78%-
Thu 01 Oct, 20261902.60-20.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261795.70-25%0.05-66.13%2377
Fri 16 Oct, 20261591.8533.33%1.00-50.99%5264.25
Thu 15 Oct, 20261381.1050%1.953.46%14320.67
Wed 14 Oct, 20261417.00-2.9019.15%20763
Tue 13 Oct, 20261950.35-4.2547.56%-
Mon 12 Oct, 20261950.35-8.501519.96%-
Tue 06 Oct, 20261950.35-8.9074.82%-
Mon 05 Oct, 20261950.35-22.7046.06%-
Thu 01 Oct, 20261950.35-32.45851.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261848.050%0.10-20.44%636.6
Fri 16 Oct, 20261679.550%0.90-36.93%800.2
Thu 15 Oct, 20261655.3025%1.950.83%1268.8
Wed 14 Oct, 20261457.0033.33%2.7555.01%1573
Tue 13 Oct, 20261165.600%4.0041.08%1353
Mon 12 Oct, 20261165.60-7.701955%959
Tue 06 Oct, 20261998.25-8.10115.38%-
Mon 05 Oct, 20261998.25-20.55550%-
Thu 01 Oct, 20261998.25-36.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261833.250%0.05-57.08%1283.17
Fri 16 Oct, 20261705.0020%0.95-36.89%2989.83
Thu 15 Oct, 20261569.3025%1.85-19.09%5685.4
Wed 14 Oct, 20261489.95300%2.5026.14%8783
Tue 13 Oct, 20261420.00-50%3.7545.87%27851
Mon 12 Oct, 20261156.55-6.951005.56%9546.5
Tue 06 Oct, 20262046.40-7.35235.34%-
Mon 05 Oct, 20262046.40-18.80160.1%-
Thu 01 Oct, 20262046.40-27.70661.54%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261839.15-33.33%0.10-37.55%1250.5
Fri 16 Oct, 20261747.7050%0.85-13.14%1335
Thu 15 Oct, 20261770.05100%1.85-7.39%2305.5
Wed 14 Oct, 20261419.95-2.4045.93%4979
Tue 13 Oct, 20261385.20-3.6014.96%-
Mon 12 Oct, 20262094.65-6.552415.25%-
Tue 06 Oct, 20262094.65-7.2022.92%-
Mon 05 Oct, 20262094.65-17.9014.29%-
Thu 01 Oct, 20262094.65-27.00250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261961.400%0.05-70.68%1606.5
Fri 16 Oct, 20261816.300%0.85-35.15%5479.75
Thu 15 Oct, 20261726.8033.33%1.8064.27%8450.25
Wed 14 Oct, 20261628.8550%2.3559.19%6859
Tue 13 Oct, 20261753.35-3.4567.87%6463
Mon 12 Oct, 20262143.10-6.152164.71%-
Tue 06 Oct, 20262143.10-6.6521.86%-
Mon 05 Oct, 20262143.10-17.00282.19%-
Thu 01 Oct, 20262143.10-24.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262059.050%0.10-34.6%422.2
Fri 16 Oct, 20261904.4025%0.8027.39%645.6
Thu 15 Oct, 20261701.3533.33%1.756.29%633.5
Wed 14 Oct, 20261659.4050%2.2042.5%794.67
Tue 13 Oct, 20261805.35-3.2528.79%836.5
Mon 12 Oct, 20262191.70-5.902786.67%-
Tue 06 Oct, 20262191.70-6.2525%-
Mon 05 Oct, 20262191.70-15.00--
Thu 01 Oct, 20262191.70-8.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20261891.70-11.23%0.05-69.5%182.49
Fri 16 Oct, 20262108.6050.81%0.85-22.01%531.07
Thu 15 Oct, 20261964.55-15.65%1.6024.52%1026.86
Wed 14 Oct, 20261610.1523.53%2.10-6.83%695.65
Tue 13 Oct, 20261805.9563.01%3.20101.15%922.3
Mon 12 Oct, 20261352.007200%5.701063.64%747.44
Tue 06 Oct, 20261591.300%5.7538.97%4689
Mon 05 Oct, 20261591.300%13.75148.45%3374
Thu 01 Oct, 20261499.65-20.70546.67%1358
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262114.900%0.10-30.08%2971
Fri 16 Oct, 20262146.05-0.6518.95%4249
Thu 15 Oct, 20262031.55-1.6017.58%-
Wed 14 Oct, 20261625.70-2.0056.28%-
Tue 13 Oct, 20262289.20-3.050.83%-
Mon 12 Oct, 20262289.20-5.254490.48%-
Tue 06 Oct, 20262289.20-6.151300%-
Mon 05 Oct, 20262289.20-25.000%-
Thu 01 Oct, 20262289.20-25.00200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262165.100%0.05-65.16%2573
Fri 16 Oct, 20262055.45100%0.6033.21%7385
Thu 15 Oct, 20262099.55-1.55-9.98%11088
Wed 14 Oct, 20261815.15-1.80-8.82%-
Tue 13 Oct, 20262338.15-2.9065.64%-
Mon 12 Oct, 20262338.15-5.001101.03%-
Tue 06 Oct, 20262338.15-4.6016875%-
Mon 05 Oct, 20262338.15-12.45300%-
Thu 01 Oct, 20262338.15-10.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262125.15-0.05-34.35%3303
Fri 16 Oct, 20262253.60-0.6019.22%-
Thu 15 Oct, 20262144.65-1.4557.64%-
Wed 14 Oct, 20261795.55-1.7599.33%-
Tue 13 Oct, 20262387.15-2.85203.16%-
Mon 12 Oct, 20262387.15-4.75460.76%-
Tue 06 Oct, 20262387.15-4.6017.91%-
Mon 05 Oct, 20262387.15-12.45--
Thu 01 Oct, 20262387.15-4.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262061.350%0.05-62.53%2512.5
Fri 16 Oct, 20262303.500%0.65-20.67%6705
Thu 15 Oct, 20262076.30100%1.408.81%8452
Wed 14 Oct, 20261774.95-1.6514.72%15535
Tue 13 Oct, 20262436.25-2.75176.14%-
Mon 12 Oct, 20262436.25-4.50540.21%-
Tue 06 Oct, 20262436.25-4.15171.63%-
Mon 05 Oct, 20262436.25-10.00163.55%-
Thu 01 Oct, 20262436.25-15.05386.36%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262115.60-0.10-37.83%1295
Fri 16 Oct, 20261978.55-0.60-23.05%-
Thu 15 Oct, 20261978.55-1.4014.03%-
Wed 14 Oct, 20261978.55-1.6587.67%-
Tue 13 Oct, 20262485.40-2.7582.8%-
Mon 12 Oct, 20262485.40-4.208550%-
Tue 06 Oct, 20262485.40-5.40--
Mon 05 Oct, 20262485.40-3.50--
Thu 01 Oct, 20262485.40-3.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262275.15-0.10-73.4%-
Fri 16 Oct, 20262413.60-0.50-7.15%-
Thu 15 Oct, 20262014.50-1.3019.98%-
Wed 14 Oct, 20262014.50-1.605.13%-
Tue 13 Oct, 20262534.65-2.6574.88%-
Mon 12 Oct, 20262534.65-4.05475.96%-
Tue 06 Oct, 20262534.65-3.751543.9%-
Mon 05 Oct, 20262534.65-9.2041.38%-
Thu 01 Oct, 20262534.65-12.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262446.2050%0.10-18.48%408.67
Fri 16 Oct, 20262465.25100%0.55-32.04%752
Thu 15 Oct, 20262314.100%1.3024.26%2213
Wed 14 Oct, 20261992.10-1.6050.55%1781
Tue 13 Oct, 20262584.00-2.55284.09%-
Mon 12 Oct, 20262584.00-3.854300%-
Tue 06 Oct, 20262584.00-4.00--
Mon 05 Oct, 20262584.00-2.60--
Thu 01 Oct, 20262584.00-2.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262246.55-0.05-17.55%-
Fri 16 Oct, 20262497.20-0.55-46.94%-
Thu 15 Oct, 20262633.35-1.251.53%-
Wed 14 Oct, 20262633.35-1.50-13.15%-
Tue 13 Oct, 20262633.35-2.5055.59%-
Mon 12 Oct, 20262633.35-3.70476.7%-
Tue 06 Oct, 20262633.35-3.652348.15%-
Mon 05 Oct, 20262633.35-9.50145.45%-
Thu 01 Oct, 20262633.35-13.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262322.60-0.1031.61%1403
Fri 16 Oct, 20262682.75-0.55-46.13%-
Thu 15 Oct, 20262682.75-1.2057.94%-
Wed 14 Oct, 20262682.75-1.45109.88%-
Tue 13 Oct, 20262682.75-2.3543.51%-
Mon 12 Oct, 20262682.75-3.602673.33%-
Tue 06 Oct, 20262682.75-3.50--
Mon 05 Oct, 20262682.75-20.00--
Thu 01 Oct, 20262682.75-20.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262570.00-28.57%0.05-57.26%686.6
Fri 16 Oct, 20262615.25-47.5%0.55-47.33%1147.38
Thu 15 Oct, 20262245.200%1.20-20.46%1143.78
Wed 14 Oct, 20262227.100%1.50-38.44%1438.05
Tue 13 Oct, 20262095.25-2.40161.27%2336.2
Mon 12 Oct, 20262732.20-3.45553.4%-
Tue 06 Oct, 20262732.20-3.75510.26%-
Mon 05 Oct, 20262732.20-7.9563.69%-
Thu 01 Oct, 20262732.20-11.551381.08%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262427.6550%0.1038.03%626.67
Fri 16 Oct, 20262576.60100%0.60-29.32%681
Thu 15 Oct, 20262510.25-1.2074.86%1927
Wed 14 Oct, 20262781.70-1.4023.4%-
Tue 13 Oct, 20262781.70-2.35348.74%-
Mon 12 Oct, 20262781.70-3.35342.22%-
Tue 06 Oct, 20262781.70-3.65--
Mon 05 Oct, 20262781.70-1.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262485.45-0.10-39.12%3792
Fri 16 Oct, 20262678.90-0.5519.17%-
Thu 15 Oct, 20262162.75-1.20-1.27%-
Wed 14 Oct, 20262162.75-1.45-10.77%-
Tue 13 Oct, 20262831.20-2.2065.17%-
Mon 12 Oct, 20262831.20-3.1025557.14%-
Tue 06 Oct, 20262831.20-3.05--
Mon 05 Oct, 20262831.20-1.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262544.800%0.10-29.89%1067
Fri 16 Oct, 20262734.350%0.50-23.79%1522
Thu 15 Oct, 20262608.95-1.1537.16%1997
Wed 14 Oct, 20262880.75-1.357.93%-
Tue 13 Oct, 20262880.75-2.15536.32%-
Mon 12 Oct, 20262880.75-2.952020%-
Tue 06 Oct, 20262880.75-2.80--
Mon 05 Oct, 20262880.75-1.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262610.800%0.10-43.69%3753
Fri 16 Oct, 20262815.60-0.50-12.49%6665
Thu 15 Oct, 20262930.35-1.157.84%-
Wed 14 Oct, 20262930.35-1.40-15.11%-
Tue 13 Oct, 20262930.35-2.05128.61%-
Mon 12 Oct, 20262930.35-2.8030225%-
Tue 06 Oct, 20262930.35-2.95--
Mon 05 Oct, 20262930.35-0.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262855.40-0.10-37.63%-
Fri 16 Oct, 20262855.40-0.40-39.67%-
Thu 15 Oct, 20262361.15-1.15200.25%-
Wed 14 Oct, 20262361.15-1.25-39.25%-
Tue 13 Oct, 20262979.90-2.101152.56%-
Mon 12 Oct, 20262979.90-2.75680%-
Tue 06 Oct, 20262979.90-3.50--
Mon 05 Oct, 20262979.90-0.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262893.7550%0.05-48.36%1227
Fri 16 Oct, 20262923.95100%0.45-25.77%3564
Thu 15 Oct, 20262752.900%1.1510.98%9602
Wed 14 Oct, 20262521.80-1.3014.82%8652
Tue 13 Oct, 20263029.55-1.9573.34%-
Mon 12 Oct, 20263029.55-2.7036125%-
Tue 06 Oct, 20263029.55-2.95--
Mon 05 Oct, 20263029.55-0.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262920.55-0.05-51.7%1702
Fri 16 Oct, 20263079.15-0.3512.37%-
Thu 15 Oct, 20263079.15-1.10255.15%-
Wed 14 Oct, 20263079.15-1.2574.16%-
Tue 13 Oct, 20263079.15-1.95218.87%-
Mon 12 Oct, 20263079.15-2.601123.08%-
Tue 06 Oct, 20263079.15-2.85--
Mon 05 Oct, 20263079.15-0.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20262806.850%0.05-28.63%23010
Fri 16 Oct, 20262994.000%0.35-11.91%32241
Thu 15 Oct, 20262854.000%1.053.77%36599.5
Wed 14 Oct, 20262538.15-1.20158.95%35269
Tue 13 Oct, 20263128.80-1.8594.71%-
Mon 12 Oct, 20263128.80-2.508327.71%-
Tue 06 Oct, 20263128.80-3.05--
Mon 05 Oct, 20263128.80-0.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 19 Oct, 20263051.700%0.05-55.54%38572
Fri 16 Oct, 20263026.55-0.35-13.48%86764
Thu 15 Oct, 20262548.25-1.0011.16%-
Wed 14 Oct, 20262548.25-1.1529.05%-
Tue 13 Oct, 20263178.50-1.7095.8%-
Mon 12 Oct, 20263178.50-2.355096.8%-
Tue 06 Oct, 20263178.50-3.051196.23%-
Mon 05 Oct, 20263178.50-4.25--

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