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: 22 Sep, 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: 23350 23400 23500 These will serve as resistance

Maximum PUT writing has been for strikes: 23300 23350 22500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 22900 23000 22850 23100

Put to Call Ratio (PCR) has decreased for strikes: 23350 23400 23450 23500

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 22 Sep, 2026745.95-18.61%0.10-37.69%117.94
Mon 21 Sep, 2026845.45-8.29%2.259.76%154.05
Fri 18 Sep, 2026758.45-7.25%3.5512.53%128.71
Thu 17 Sep, 2026708.90-12.55%6.1525.49%106.08
Wed 16 Sep, 2026667.1562.05%21.6547.23%73.93
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026705.500.76%0.10-23.16%101.13
Mon 21 Sep, 2026797.900.38%2.4529.39%132.61
Fri 18 Sep, 2026706.551.56%4.00-21.24%102.88
Thu 17 Sep, 2026668.0544.38%7.1585.15%132.66
Wed 16 Sep, 2026618.25559.26%24.85149.14%103.45
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026638.30-17.56%0.10-8.32%152.46
Mon 21 Sep, 2026745.801.49%2.7015.86%137.1
Fri 18 Sep, 2026658.00-11.6%4.554.92%120.09
Thu 17 Sep, 2026612.10-17.66%8.4538.37%101.19
Wed 16 Sep, 2026571.30118.5%28.9036.76%60.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026585.00-22.13%0.15-38.41%64.44
Mon 21 Sep, 2026693.55-4.35%2.95-34.72%81.47
Fri 18 Sep, 2026609.255.59%5.1096.96%119.37
Thu 17 Sep, 2026570.1522.2%10.30111.15%63.99
Wed 16 Sep, 2026526.15632.14%33.6591.91%37.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026537.55-49.61%0.15-28.82%151.61
Mon 21 Sep, 2026647.00-30.35%3.3023.69%107.33
Fri 18 Sep, 2026559.0015.26%5.8033.93%60.43
Thu 17 Sep, 2026516.90-10.26%12.405.99%52.01
Wed 16 Sep, 2026483.9579.74%39.3066.52%44.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026490.20-34.55%0.205.59%88.77
Mon 21 Sep, 2026594.40-8.97%3.65-16.4%55.02
Fri 18 Sep, 2026512.55-8.13%6.5075.97%59.92
Thu 17 Sep, 2026473.258.98%15.3542.24%31.28
Wed 16 Sep, 2026438.40351.67%45.85154.25%23.97
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026446.30-61.98%0.20-24.27%137.91
Mon 21 Sep, 2026545.70-8.23%4.1074.48%69.23
Fri 18 Sep, 2026462.459.09%8.0038.44%36.41
Thu 17 Sep, 2026429.206.53%19.200.46%28.69
Wed 16 Sep, 2026396.90113.96%53.1087.78%30.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026390.15-21.16%0.20-18.62%52.99
Mon 21 Sep, 2026497.90-2.38%4.5518.76%51.34
Fri 18 Sep, 2026411.7024.17%9.6053.17%42.2
Thu 17 Sep, 2026384.6040.6%23.8059.48%34.21
Wed 16 Sep, 2026355.80119.66%62.30125.85%30.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026340.30-51.5%0.25-10.92%53.86
Mon 21 Sep, 2026448.45-32.36%5.3512.18%29.33
Fri 18 Sep, 2026367.35-31.38%12.3513.9%17.68
Thu 17 Sep, 2026341.6527.56%30.2518.69%10.65
Wed 16 Sep, 2026315.9012.2%73.0571.3%11.45
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026288.65-43.61%0.35-16.78%47.15
Mon 21 Sep, 2026398.50-3.33%6.2065.73%31.95
Fri 18 Sep, 2026319.25-13.31%15.85-8.52%18.63
Thu 17 Sep, 2026297.858.62%37.5553.23%17.66
Wed 16 Sep, 2026278.6577.88%85.05159.59%12.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026240.60-39.94%0.40-10.46%29.07
Mon 21 Sep, 2026349.80-18.78%7.4046.42%19.5
Fri 18 Sep, 2026275.70-27.75%20.9019.93%10.82
Thu 17 Sep, 2026257.00-14.73%46.8526.3%6.52
Wed 16 Sep, 2026242.5021.06%99.1593.81%4.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026189.5511.25%0.605.87%23.48
Mon 21 Sep, 2026301.80-28.28%9.1058.54%24.68
Fri 18 Sep, 2026232.75-31.16%27.7529.22%11.16
Thu 17 Sep, 2026218.85-25.4%58.5519.38%5.95
Wed 16 Sep, 2026209.0520.67%115.80112.61%3.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026140.15-23.24%0.80-20.5%5.66
Mon 21 Sep, 2026253.90-22.86%12.0517.05%5.47
Fri 18 Sep, 2026192.40-19.88%37.1010.38%3.6
Thu 17 Sep, 2026183.00-22.84%72.3516.5%2.61
Wed 16 Sep, 2026177.5018.29%134.1064.01%1.73
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 202689.9015.97%1.5026.63%6.91
Mon 21 Sep, 2026208.20-30.89%16.3522.05%6.33
Fri 18 Sep, 2026154.55-41.26%49.4039.07%3.58
Thu 17 Sep, 2026149.8014.2%89.8042.23%1.51
Wed 16 Sep, 2026149.2555.18%155.45261.46%1.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 202643.30141.17%5.2538.54%2.34
Mon 21 Sep, 2026164.80-47.58%22.9524.76%4.07
Fri 18 Sep, 2026120.7012.34%65.4586.76%1.71
Thu 17 Sep, 2026120.5550.43%109.55112.37%1.03
Wed 16 Sep, 2026123.6019.69%179.8032.09%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 202611.60768.07%23.8034.42%0.61
Mon 21 Sep, 2026124.75-48.19%32.2096.22%3.93
Fri 18 Sep, 202691.5042.33%85.60224.35%1.04
Thu 17 Sep, 202694.60101.88%133.10106.79%0.46
Wed 16 Sep, 2026100.8024.49%206.9071.17%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20266.75140.31%62.70-56.66%0.34
Mon 21 Sep, 202688.10-1.88%46.15235.88%1.87
Fri 18 Sep, 202666.7034.42%110.9060.66%0.55
Thu 17 Sep, 202672.4015.68%160.80-0.34%0.46
Wed 16 Sep, 202680.80-10.09%237.450.33%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262.9080.57%107.45-59.92%0.22
Mon 21 Sep, 202658.1566.59%65.75812.66%0.99
Fri 18 Sep, 202646.6511%141.0013.56%0.18
Thu 17 Sep, 202653.2555.04%192.657.91%0.18
Wed 16 Sep, 202664.106.3%269.80-31.21%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261.209.98%155.80-72.03%0.11
Mon 21 Sep, 202635.9026.01%93.55110.06%0.43
Fri 18 Sep, 202631.252.7%175.606.83%0.26
Thu 17 Sep, 202638.9019.24%227.75-2.82%0.25
Wed 16 Sep, 202649.7528.85%305.40-3.97%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.753.81%205.85-53.15%0.06
Mon 21 Sep, 202620.0570.57%128.20226.39%0.14
Fri 18 Sep, 202620.1512.36%215.00-7.02%0.07
Thu 17 Sep, 202627.4054.56%266.7093.41%0.09
Wed 16 Sep, 202638.4037.16%344.85-5.75%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.45-20.22%256.65-68.75%0.04
Mon 21 Sep, 202610.5035.4%167.9063.12%0.11
Fri 18 Sep, 202612.7518.62%257.60-1.38%0.09
Thu 17 Sep, 202619.0536.41%305.60-26.66%0.11
Wed 16 Sep, 202629.4027.92%383.601.04%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.35-19.02%309.95-28.65%0.03
Mon 21 Sep, 20265.3592.13%213.5521.76%0.03
Fri 18 Sep, 20268.2031.35%304.10-13.55%0.05
Thu 17 Sep, 202613.4063.39%352.4020.25%0.07
Wed 16 Sep, 202622.5055.23%428.20-12.22%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.25-19.13%355.70-26.14%0.06
Mon 21 Sep, 20263.15-0.64%261.108.55%0.06
Fri 18 Sep, 20265.4525.58%351.55-24.2%0.06
Thu 17 Sep, 20269.3039.31%397.60-10.76%0.09
Wed 16 Sep, 202617.1042.16%471.75-5.33%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.20-19.52%409.50-10.47%0.02
Mon 21 Sep, 20262.1020.89%309.65-15.73%0.02
Fri 18 Sep, 20263.8013.2%399.55-6.35%0.02
Thu 17 Sep, 20266.7078.19%444.501.52%0.03
Wed 16 Sep, 202613.2581.93%517.65-4.86%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.201.84%460.80-15.21%0.04
Mon 21 Sep, 20261.700.14%359.55-23.8%0.04
Fri 18 Sep, 20262.90-1.83%447.75-5.29%0.06
Thu 17 Sep, 20265.0033.01%492.20-6.55%0.06
Wed 16 Sep, 202610.2551.02%564.65-14.42%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.20-6.48%499.00-23.39%0.02
Mon 21 Sep, 20261.4020.31%409.00-8.59%0.02
Fri 18 Sep, 20262.455.64%496.854.78%0.02
Thu 17 Sep, 20264.053.34%545.700.66%0.02
Wed 16 Sep, 20268.10109.3%615.00-0.09%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.20-9.32%562.05-27.67%0.03
Mon 21 Sep, 20261.359.07%458.15-47.4%0.04
Fri 18 Sep, 20262.25-14.11%546.60-3.18%0.07
Thu 17 Sep, 20263.5551.69%589.00-1.67%0.07
Wed 16 Sep, 20266.6051.72%663.10-6.44%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1545.67%615.15-26.23%0.02
Mon 21 Sep, 20261.15-39.46%508.80-12.13%0.05
Fri 18 Sep, 20262.0011.97%593.05-3.83%0.03
Thu 17 Sep, 20263.1044.15%643.20-0.08%0.04
Wed 16 Sep, 20265.602%712.60-3.53%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1529.62%668.40-26.55%0.05
Mon 21 Sep, 20261.05-21.27%558.10-19.94%0.08
Fri 18 Sep, 20261.8512.11%647.60-11.72%0.08
Thu 17 Sep, 20262.6519.09%688.65-9.73%0.1
Wed 16 Sep, 20264.9526.02%757.70-7.25%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1524.43%704.20-21.62%0.01
Mon 21 Sep, 20260.907.62%609.20-10%0.01
Fri 18 Sep, 20261.55-0.67%695.80-1.6%0.01
Thu 17 Sep, 20262.2535.04%748.55-2.59%0.01
Wed 16 Sep, 20264.3045.6%802.852.12%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.159.34%766.25-13.14%0.02
Mon 21 Sep, 20260.75-15.86%662.45-27.26%0.02
Fri 18 Sep, 20261.3548.31%745.15-2.93%0.03
Thu 17 Sep, 20262.00-19.99%786.45-1.44%0.04
Wed 16 Sep, 20263.8032.25%858.30-3.52%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10220.77%804.90-40.13%0
Mon 21 Sep, 20260.70-47.2%702.00-18.06%0.02
Fri 18 Sep, 20261.2034.71%801.00-4.38%0.01
Thu 17 Sep, 20261.8556.92%845.00-1.27%0.01
Wed 16 Sep, 20263.4045%910.95-5.53%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-8.81%850.15-37.46%0.01
Mon 21 Sep, 20260.704.17%756.85-44.97%0.01
Fri 18 Sep, 20261.1517.56%846.95-6.38%0.03
Thu 17 Sep, 20261.6039.18%889.00-4.29%0.03
Wed 16 Sep, 20263.0540.77%952.35-2.92%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10105.67%906.70-18.86%0.01
Mon 21 Sep, 20260.7031.2%807.35-11.87%0.01
Fri 18 Sep, 20261.05-14.68%890.20-2.32%0.02
Thu 17 Sep, 20261.4059.94%940.25-46.19%0.02
Wed 16 Sep, 20262.70-5.41%1005.45170.04%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.108.08%960.05-51.06%0.01
Mon 21 Sep, 20260.60-16.53%856.90-47.72%0.01
Fri 18 Sep, 20260.957.53%940.65-3.07%0.02
Thu 17 Sep, 20261.2547.43%987.95-5.32%0.03
Wed 16 Sep, 20262.50-45.83%1056.55-4.3%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1031.12%1008.15-50.31%0
Mon 21 Sep, 20260.55-7.82%905.50-29.33%0.01
Fri 18 Sep, 20260.9015.63%991.509.76%0.01
Thu 17 Sep, 20261.20120.14%1034.8514.53%0.01
Wed 16 Sep, 20262.40-35.34%1100.00-2.19%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.105.26%1059.85-31.39%0.01
Mon 21 Sep, 20260.55-15.74%958.45-53.73%0.02
Fri 18 Sep, 20260.857.88%1051.75-3.17%0.04
Thu 17 Sep, 20261.1522.65%1078.40-5.71%0.04
Wed 16 Sep, 20262.2010.92%1156.10-1.45%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1096.52%1103.85-25.98%0.01
Mon 21 Sep, 20260.55-4.48%1005.55-33.16%0.01
Fri 18 Sep, 20260.8012.71%1068.95-0.52%0.02
Thu 17 Sep, 20261.1545.97%1073.70-3.05%0.02
Wed 16 Sep, 20262.054.64%1199.351.55%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-5.47%1161.30-60.19%0.01
Mon 21 Sep, 20260.55-29.04%1056.65-57.78%0.02
Fri 18 Sep, 20260.85-3.82%1145.45-5.11%0.03
Thu 17 Sep, 20261.1077.19%1189.800.47%0.03
Wed 16 Sep, 20261.954.93%1255.25-4.52%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-10.75%1225.15-17.39%0.01
Mon 21 Sep, 20260.60-2.89%1110.25-56.13%0.01
Fri 18 Sep, 20260.806.23%1195.95-5.9%0.03
Thu 17 Sep, 20261.00-15.84%1270.00-0.26%0.03
Wed 16 Sep, 20261.85222.84%1238.00-0.51%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1029.8%1256.10-59.51%0.01
Mon 21 Sep, 20260.55-33.93%1161.40-42.96%0.02
Fri 18 Sep, 20260.706.47%1242.15-2.47%0.02
Thu 17 Sep, 20260.906.69%1276.00-3.19%0.02
Wed 16 Sep, 20261.60167.82%1356.25-1.18%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1019.9%1313.503.45%0.01
Mon 21 Sep, 20260.50-47.46%1205.00-62.82%0.01
Fri 18 Sep, 20260.701.2%1296.90-6.02%0.01
Thu 17 Sep, 20260.801.01%1440.000%0.01
Wed 16 Sep, 20261.60111.42%1440.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.106.15%1350.80-48.48%0
Mon 21 Sep, 20260.45-60.71%1257.50-25.84%0
Fri 18 Sep, 20260.65-5.8%1345.00-9.18%0
Thu 17 Sep, 20260.751.84%1390.00-3.92%0
Wed 16 Sep, 20261.3532.92%1428.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1055.2%752.65--
Mon 21 Sep, 20260.45-18.38%752.65--
Fri 18 Sep, 20260.6539.23%752.65--
Thu 17 Sep, 20260.80-26.13%752.65--
Wed 16 Sep, 20261.3024.18%752.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-4.56%1617.003%0
Mon 21 Sep, 20260.40-21.06%1364.20-71.83%0
Fri 18 Sep, 20260.6021.49%1434.00-2.74%0.01
Thu 17 Sep, 20260.70-14.34%1415.00-0.82%0.01
Wed 16 Sep, 20261.15-16.32%1554.30-5.88%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-4.35%818.90--
Mon 21 Sep, 20260.45-45.59%818.90--
Fri 18 Sep, 20260.6035.21%818.90--
Thu 17 Sep, 20260.651.92%818.90--
Wed 16 Sep, 20261.10-2.27%818.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-41.78%1575.00-10.49%0.03
Mon 21 Sep, 20260.50-57.63%1460.00-2.05%0.02
Fri 18 Sep, 20260.60-25.4%1547.70-32.72%0.01
Thu 17 Sep, 20260.65-36.38%1696.500%0.01
Wed 16 Sep, 20261.000.4%1696.500%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1545.31%887.95--
Mon 21 Sep, 20260.50-32.62%887.95--
Fri 18 Sep, 20260.60-17.22%887.95--
Thu 17 Sep, 20260.60-9.18%887.95--
Wed 16 Sep, 20261.05-0.54%887.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.05-10.55%1673.85-47.66%0.01
Mon 21 Sep, 20260.45-46.84%1556.50-47.13%0.01
Fri 18 Sep, 20260.605.63%1643.80-5.77%0.01
Thu 17 Sep, 20260.60-33.05%1687.50-2.54%0.02
Wed 16 Sep, 20260.95-19.45%1753.15-10.7%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1052.11%1595.000%-
Mon 21 Sep, 20260.50-46.93%1650.000%0
Fri 18 Sep, 20260.60-33.31%1650.000%0
Thu 17 Sep, 20260.60-23.84%1650.000%0
Wed 16 Sep, 20260.953.02%1650.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-16.8%1708.00-16.67%0
Mon 21 Sep, 20260.45-66.46%1670.40-25%0
Fri 18 Sep, 20260.60-9.39%1795.00-5.88%0
Thu 17 Sep, 20260.60-25.69%1865.200%0
Wed 16 Sep, 20260.90-3.29%1865.200%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1010.04%1900.000%0
Mon 21 Sep, 20260.40-28.27%1900.000%0
Fri 18 Sep, 20260.558.04%1900.000%0
Thu 17 Sep, 20260.60-44.67%1900.000%0
Wed 16 Sep, 20260.850.86%1900.00-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-27.72%1846.85-17.14%0.01
Mon 21 Sep, 20260.40-27.41%1750.00-41.67%0.01
Fri 18 Sep, 20260.60-44.36%1865.00-6.25%0.01
Thu 17 Sep, 20260.55-42.02%1960.800%0.01
Wed 16 Sep, 20260.85-2.54%1960.800%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-13.63%2000.000%0.01
Mon 21 Sep, 20260.45-32.68%2000.000%0
Fri 18 Sep, 20260.55-6.12%2000.000%0
Thu 17 Sep, 20260.55-14.28%2000.000%0
Wed 16 Sep, 20260.903.38%2000.00-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-19.51%1907.250%0
Mon 21 Sep, 20260.35-5.62%1907.25-11.11%0
Fri 18 Sep, 20260.55-8.68%2050.000%0
Thu 17 Sep, 20260.55-64.53%2050.000%0
Wed 16 Sep, 20260.803.14%2050.00800%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1087.42%1190.00--
Mon 21 Sep, 20260.4052.4%1190.00--
Fri 18 Sep, 20260.503.55%1190.00--
Thu 17 Sep, 20260.5532.39%1190.00--
Wed 16 Sep, 20260.8510.94%1190.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10-2.4%2038.00-48.15%0.01
Mon 21 Sep, 20260.40-33.63%1965.05-12.9%0.02
Fri 18 Sep, 20260.50-17.29%2150.000%0.01
Thu 17 Sep, 20260.55-47.69%2150.000%0.01
Wed 16 Sep, 20260.8538.06%2150.0034.78%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.10337.24%2200.000%0.01
Mon 21 Sep, 20260.400%2200.000%0.02
Fri 18 Sep, 20260.55-4.58%2200.000%0.02
Thu 17 Sep, 20260.55-26.06%2200.000%0.02
Wed 16 Sep, 20260.803.51%2200.00-0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.05-34.19%2175.95-44.35%0.04
Mon 21 Sep, 20260.35-38.59%2059.95-57.24%0.04
Fri 18 Sep, 20260.45-2%2153.75-8.13%0.06
Thu 17 Sep, 20260.55-18.91%2209.75-0.63%0.07
Wed 16 Sep, 20260.80-13.02%2249.150.32%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1085.51%2090.000%0
Mon 21 Sep, 20260.357%2183.05100%0
Fri 18 Sep, 20260.50-27.8%2140.000%0
Thu 17 Sep, 20260.50-18.65%2140.000%0
Wed 16 Sep, 20260.757.58%2140.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1027.48%2200.000%0
Mon 21 Sep, 20260.35-31.82%2209.100%0
Fri 18 Sep, 20260.5536.6%2270.00-25%0
Thu 17 Sep, 20260.55-50.51%2270.00-20%0
Wed 16 Sep, 20260.7534.75%2130.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1019.32%2400.000%0.02
Mon 21 Sep, 20260.35-2.59%2400.000%0.02
Fri 18 Sep, 20260.503.16%2400.000%0.02
Thu 17 Sep, 20260.5546.62%2400.000%0.02
Wed 16 Sep, 20260.7530.7%2400.00-0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.05-13.96%1482.25--
Mon 21 Sep, 20260.35-22.82%1482.25--
Fri 18 Sep, 20260.4562.78%1482.25--
Thu 17 Sep, 20260.5534.79%1482.25--
Wed 16 Sep, 20260.7581.68%1482.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1031.34%1525.75--
Mon 21 Sep, 20260.40-16.91%1525.75--
Fri 18 Sep, 20260.50165.12%1525.75--
Thu 17 Sep, 20260.5030.7%1525.75--
Wed 16 Sep, 20260.7576.23%1525.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.05-6.03%2346.600%0
Mon 21 Sep, 20260.30-29.25%2346.60-28.57%0
Fri 18 Sep, 20260.40-0.93%2420.00-22.22%0
Thu 17 Sep, 20260.450.7%2500.000%0
Wed 16 Sep, 20260.654.45%2500.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1034.1%1613.85--
Mon 21 Sep, 20260.457.62%1613.85--
Fri 18 Sep, 20260.45-1.4%1613.85--
Thu 17 Sep, 20260.50302.82%1613.85--
Wed 16 Sep, 20260.65-39.57%1613.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.0578.61%1658.45--
Mon 21 Sep, 20260.40-26.34%1658.45--
Fri 18 Sep, 20260.451.43%1658.45--
Thu 17 Sep, 20260.5010.37%1658.45--
Wed 16 Sep, 20260.6553.89%1658.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.05150.57%1703.35--
Mon 21 Sep, 20260.3546.08%1703.35--
Fri 18 Sep, 20260.40-7.88%1703.35--
Thu 17 Sep, 20260.50131.98%1703.35--
Wed 16 Sep, 20260.70418.42%1703.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.0521.23%2657.25-61.42%0.01
Mon 21 Sep, 20260.40-50.5%2557.65-57.33%0.04
Fri 18 Sep, 20260.40-3.13%2690.00-0.94%0.05
Thu 17 Sep, 20260.504.39%2695.00-1.75%0.05
Wed 16 Sep, 20260.657.11%2742.001.02%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.1034.18%1794.15--
Mon 21 Sep, 20260.40-9.76%1794.15--
Fri 18 Sep, 20260.404.08%1794.15--
Thu 17 Sep, 20260.4521.97%1794.15--
Wed 16 Sep, 20260.65629.45%1794.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20260.05-14.51%1839.95--
Mon 21 Sep, 20260.45-20.8%1839.95--
Fri 18 Sep, 20260.4028.13%1839.95--
Thu 17 Sep, 20260.4510.81%1839.95--
Wed 16 Sep, 20260.6044.37%1839.95--

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 22 Sep, 2026873.300%0.1023.2%889.24
Mon 21 Sep, 2026873.300%2.108.99%721.76
Fri 18 Sep, 2026778.652.44%3.2568.02%662.21
Thu 17 Sep, 2026764.7086.36%5.5016.66%403.73
Wed 16 Sep, 2026719.304.76%18.95153.47%644.95
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026838.30-25.92%0.10-8.09%264.89
Mon 21 Sep, 2026944.75-30.47%2.0038.27%213.5
Fri 18 Sep, 2026858.10-7.11%3.057.72%107.35
Thu 17 Sep, 2026808.90-21.53%4.9025.65%92.57
Wed 16 Sep, 2026761.2028.36%16.7545.69%57.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026788.6514.29%0.10-37.23%3345
Mon 21 Sep, 2026854.550%1.7542.13%6090.29
Fri 18 Sep, 2026854.550%2.60122.42%4285.14
Thu 17 Sep, 2026854.550%4.35-13.88%1926.57
Wed 16 Sep, 2026802.0040%14.55262.16%2237.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 2026928.157.89%0.10-58.4%771.8
Mon 21 Sep, 20261035.100%1.7516.56%2001.95
Fri 18 Sep, 2026950.30-11.63%2.4533.55%1717.58
Thu 17 Sep, 2026914.6013.16%3.80-7.93%1136.56
Wed 16 Sep, 2026854.00-2.56%12.9088.14%1396.95
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261055.70109.09%0.10-44.97%675.52
Mon 21 Sep, 2026984.600%1.6511.54%2566.64
Fri 18 Sep, 2026984.6083.33%2.35-4.31%2301.09
Thu 17 Sep, 2026930.350%3.6576.75%4408.83
Wed 16 Sep, 2026944.150%11.35296.24%2494.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261052.35-33.33%0.10-53.02%410.47
Mon 21 Sep, 20261144.25-11.63%1.55-16.15%582.52
Fri 18 Sep, 20261067.20-4.44%2.1515.58%613.92
Thu 17 Sep, 20261011.7526.17%3.2018.28%507.54
Wed 16 Sep, 2026954.20-10.08%10.15125.82%541.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261107.75-12.5%0.10-36.02%1818.14
Mon 21 Sep, 2026936.150%1.4026.19%2486.5
Fri 18 Sep, 2026936.150%2.0531.98%1970.5
Thu 17 Sep, 2026936.150%2.95-4.09%1493
Wed 16 Sep, 2026936.150%9.20191.09%1556.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261157.8540%0.05-51.33%597.23
Mon 21 Sep, 20261258.70-2.44%1.40-10.79%1718.05
Fri 18 Sep, 20261050.400%1.7531.82%1878.78
Thu 17 Sep, 20261050.400%2.7021.28%1425.24
Wed 16 Sep, 20261050.4020.59%8.3571.08%1175.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261148.050%0.10-48.97%1862.75
Mon 21 Sep, 20261148.050%1.30-17.41%3650.25
Fri 18 Sep, 20261148.050%1.7076.91%4419.75
Thu 17 Sep, 20261148.05-20%2.6025.62%2498.25
Wed 16 Sep, 20261065.100%7.60155.95%1591
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261250.0066.67%0.05-31.14%688.13
Mon 21 Sep, 20261203.200%1.25-17.71%1665.61
Fri 18 Sep, 20261203.200%1.6024.55%2024.17
Thu 17 Sep, 20261203.205.88%2.5046.93%1625.22
Wed 16 Sep, 20261168.000%6.90112.01%1171.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261162.800%0.1014.7%1371.6
Mon 21 Sep, 20261162.800%1.20-45.87%1195.8
Fri 18 Sep, 20261162.800%1.5520.66%2209
Thu 17 Sep, 20261162.800%2.3545.23%1830.8
Wed 16 Sep, 20261162.800%6.30164.28%1260.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261337.85-34.9%0.10-50.27%391.72
Mon 21 Sep, 20261442.85-13.87%1.25-7.53%512.78
Fri 18 Sep, 20261352.257.45%1.55-1.61%477.61
Thu 17 Sep, 20261305.9012.59%2.3069.43%521.62
Wed 16 Sep, 20261245.60125.2%5.8039.33%346.62
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262341.90-0.10-40.14%-
Mon 21 Sep, 20262341.90-1.101.24%-
Fri 18 Sep, 20262341.90-1.50-6.53%-
Thu 17 Sep, 20262341.90-2.2051.77%-
Wed 16 Sep, 20262341.90-5.35240.23%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262390.45-0.05-43.43%-
Mon 21 Sep, 20262390.45-1.05-20.21%-
Fri 18 Sep, 20262390.45-1.45-26.21%-
Thu 17 Sep, 20262390.45-2.0093.41%-
Wed 16 Sep, 20262390.45-4.9076.39%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262439.15-0.10-35.29%-
Mon 21 Sep, 20262439.15-1.008.91%-
Fri 18 Sep, 20262439.15-1.45-4.16%-
Thu 17 Sep, 20262439.15-1.90-10.75%-
Wed 16 Sep, 20262439.15-4.60582.53%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261600.000%0.10-56.04%-
Mon 21 Sep, 20261500.000%0.90-28.11%34162
Fri 18 Sep, 20261500.000%1.457.49%47518
Thu 17 Sep, 20261500.00-1.8547.44%44208
Wed 16 Sep, 20262487.95-4.2596.47%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262536.80-0.10-26.98%-
Mon 21 Sep, 20262536.80-0.95-6.99%-
Fri 18 Sep, 20262536.80-1.35-12.69%-
Thu 17 Sep, 20262536.80-1.8012.03%-
Wed 16 Sep, 20262536.80-4.10236.45%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20261543.800%0.05-47.45%585.42
Mon 21 Sep, 20261543.800%0.80-39.53%1113.92
Fri 18 Sep, 20261543.800%1.25-40.05%1841.96
Thu 17 Sep, 20261543.800%1.65-18.18%3072.25
Wed 16 Sep, 20261543.80-3.8012.1%3755.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262634.85-0.05-26.36%-
Mon 21 Sep, 20262634.85-0.80-32.57%-
Fri 18 Sep, 20262634.85-1.30-26.07%-
Thu 17 Sep, 20262634.85-1.60-19.12%-
Wed 16 Sep, 20262634.85-3.6021.49%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262683.95-0.10-45.78%-
Mon 21 Sep, 20262683.95-0.70-10.91%-
Fri 18 Sep, 20262683.95-1.20-7.98%-
Thu 17 Sep, 20262683.95-1.5527.12%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262733.15-0.05-20.3%-
Mon 21 Sep, 20262733.15-0.7036.87%-
Fri 18 Sep, 20262733.15-1.20-22.22%-
Thu 17 Sep, 20262733.15-1.55107.13%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262782.40-0.05-50.64%-
Mon 21 Sep, 20262782.40-0.60-30.47%-
Fri 18 Sep, 20262782.40-1.1540.31%-
Thu 17 Sep, 20262782.40-1.4540.98%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262831.70-0.05-10.51%-
Mon 21 Sep, 20262831.70-0.5512.42%-
Fri 18 Sep, 20262831.70-1.0574.56%-
Thu 17 Sep, 20262831.70-1.459.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262881.05-0.05-61.87%-
Mon 21 Sep, 20262881.05-0.45-21.64%-
Fri 18 Sep, 20262881.05-0.9532.33%-
Thu 17 Sep, 20262881.05-1.3069.37%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 22 Sep, 20262930.45-0.05-74.59%-
Mon 21 Sep, 20262930.45-0.45-26.36%-
Fri 18 Sep, 20262930.45-0.9010.29%-
Thu 17 Sep, 20262930.45-1.20113.35%-

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