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 75

  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: 23 Dec, 2025. View: 25 Nov, 2025 02 Dec, 2025 09 Dec, 2025 16 Dec, 2025 23 Dec, 2025 30 Dec, 2025 06 Jan, 2026 13 Jan, 2026 20 Jan, 2026 27 Jan, 2026 03 Feb, 2026 24 Feb, 2026 30 Mar, 2026 31 Mar, 2026

NIFTY SPOT Price: 25942.10 as on 29 Dec, 2025

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 26176.23
Target up: 26059.17
Target up: 26024.45
Target up: 25989.73
Target down: 25872.67
Target down: 25837.95
Target down: 25803.23

Date Close Open High Low Volume
29 Mon Dec 202525942.1026063.3526106.8025920.302147.48 M
26 Fri Dec 202526042.3026121.2526144.2026008.602147.48 M
24 Wed Dec 202526142.1026170.6526236.4026123.002147.48 M
23 Tue Dec 202526177.1526205.2026233.5526119.052147.48 M
22 Mon Dec 202526172.4026055.8526180.7026047.802147.48 M
19 Fri Dec 202525966.4025911.5025993.3525880.452147.48 M
18 Thu Dec 202525815.5525764.7025902.3525726.302147.48 M
17 Wed Dec 202525818.5525902.4025929.1525770.352147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 26200 26250 26300 These will serve as resistance

Maximum PUT writing has been for strikes: 26150 26100 26200 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 26150 24150 24000 24250

Put to Call Ratio (PCR) has decreased for strikes: 24700 25100 25850 25300

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 23 Dec, 2025230.75-42.5%0.15-61.19%6.78
Mon 22 Dec, 2025211.00-81.73%8.8516.8%10.05
Fri 19 Dec, 202590.65-16.32%64.25641.93%1.57
Thu 18 Dec, 202554.4018.86%162.45-4.84%0.18
Wed 17 Dec, 202576.20125.91%166.60-5.21%0.22
Tue 16 Dec, 2025107.60567.84%150.6018.51%0.53
Mon 15 Dec, 2025212.2581.34%90.7069.01%2.97
Fri 12 Dec, 2025243.702.66%87.15271.14%3.19
Thu 11 Dec, 2025179.85-4.26%154.4092.92%0.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025181.40-59.2%0.15-46.49%5.27
Mon 22 Dec, 2025165.80-69.05%13.3570.57%4.02
Fri 19 Dec, 202565.001.38%88.35207.93%0.73
Thu 18 Dec, 202540.10-2.14%198.25-0.56%0.24
Wed 17 Dec, 202559.2570.46%199.45-7.44%0.24
Tue 16 Dec, 202586.05165.33%179.6511.9%0.43
Mon 15 Dec, 2025180.4597.11%108.7586.08%1.03
Fri 12 Dec, 2025210.2511.26%104.40137.26%1.09
Thu 11 Dec, 2025153.703.71%177.4014.02%0.51
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025131.30-60.48%0.15-33.43%7.85
Mon 22 Dec, 2025122.65-62.33%20.60535.18%4.66
Fri 19 Dec, 202544.507.18%118.20146.52%0.28
Thu 18 Dec, 202528.9521.19%238.102.97%0.12
Wed 17 Dec, 202545.2067.57%235.8041.21%0.14
Tue 16 Dec, 202567.90176.56%211.95-34.06%0.17
Mon 15 Dec, 2025151.75151.58%129.9071.92%0.7
Fri 12 Dec, 2025180.3045.34%123.70212.91%1.03
Thu 11 Dec, 2025130.008.81%204.6021.45%0.48
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202581.00-58.27%0.20-34.76%4.96
Mon 22 Dec, 202585.35-32.91%32.80813.51%3.17
Fri 19 Dec, 202529.35-4.21%152.7556.67%0.23
Thu 18 Dec, 202520.7012.4%279.35-10.91%0.14
Wed 17 Dec, 202534.0044.01%273.3017.35%0.18
Tue 16 Dec, 202552.45147.27%244.400.13%0.22
Mon 15 Dec, 2025125.80101.75%153.8553.56%0.54
Fri 12 Dec, 2025152.1558.99%145.25220.61%0.72
Thu 11 Dec, 2025109.20-3.88%232.20-6%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 202529.95-23.32%0.45102.57%3.18
Mon 22 Dec, 202554.85119.43%52.003114.38%1.2
Fri 19 Dec, 202518.906.27%192.35146.25%0.08
Thu 18 Dec, 202515.00-21.74%323.906.29%0.04
Wed 17 Dec, 202525.10195.07%314.35-6.9%0.03
Tue 16 Dec, 202540.15145.62%284.30-15.7%0.08
Mon 15 Dec, 2025103.1590.63%180.7524.92%0.24
Fri 12 Dec, 2025127.0514.55%170.1098.67%0.37
Thu 11 Dec, 202590.504.27%264.70-0.48%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251.85151.22%19.7583.07%0.36
Mon 22 Dec, 202533.007.77%80.40735.37%0.49
Fri 19 Dec, 202512.1531.22%235.103.64%0.06
Thu 18 Dec, 202510.9015.48%368.75-17.03%0.08
Wed 17 Dec, 202519.0061.19%356.40-12.42%0.11
Tue 16 Dec, 202530.4088.78%321.6031.22%0.2
Mon 15 Dec, 202582.4053.14%209.9535.25%0.29
Fri 12 Dec, 2025105.4049.42%198.5598.78%0.33
Thu 11 Dec, 202573.90-5.78%298.35-24.08%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.2573.91%67.6588.1%0.2
Mon 22 Dec, 202518.6518.89%116.05719.04%0.18
Fri 19 Dec, 20257.5520.52%279.7041.62%0.03
Thu 18 Dec, 20257.9518.64%416.20-13%0.02
Wed 17 Dec, 202514.30100.76%404.304.56%0.03
Tue 16 Dec, 202522.50169.42%364.20-1.95%0.06
Mon 15 Dec, 202564.9064.71%243.10-5.53%0.16
Fri 12 Dec, 202585.55-20.5%228.35214.73%0.28
Thu 11 Dec, 202560.3591.67%334.0511.59%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.15-11.62%118.65-6.93%0.12
Mon 22 Dec, 202510.3549.1%158.05231.02%0.11
Fri 19 Dec, 20255.00-7.67%327.60-1.85%0.05
Thu 18 Dec, 20256.05-10.08%466.00-2.82%0.05
Wed 17 Dec, 202510.7061.57%450.50-2.94%0.04
Tue 16 Dec, 202516.85239.35%409.553.67%0.07
Mon 15 Dec, 202550.5541.73%278.9533.35%0.24
Fri 12 Dec, 202568.4537.78%261.509.8%0.25
Thu 11 Dec, 202548.551.27%371.104.67%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.10-19.35%168.5535.89%0.06
Mon 22 Dec, 20255.5060.86%203.25398.61%0.03
Fri 19 Dec, 20253.60-12.2%375.758.62%0.01
Thu 18 Dec, 20254.75-4.03%514.00-3.73%0.01
Wed 17 Dec, 20258.55167.59%499.05-25.96%0.01
Tue 16 Dec, 202512.85141.32%456.80-21.38%0.03
Mon 15 Dec, 202538.6061.16%317.55-5.37%0.09
Fri 12 Dec, 202554.3062.83%299.15101.15%0.16
Thu 11 Dec, 202538.6027.41%413.25348.45%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.10-27.52%219.00-32.67%0.03
Mon 22 Dec, 20253.2038.49%251.05133.77%0.03
Fri 19 Dec, 20252.8517.55%424.35-17.42%0.02
Thu 18 Dec, 20253.85-4.73%563.65-1.01%0.03
Wed 17 Dec, 20256.8037.87%546.45-6.35%0.03
Tue 16 Dec, 20259.45115.98%503.30-17.73%0.04
Mon 15 Dec, 202529.35137.04%356.3036.84%0.1
Fri 12 Dec, 202542.2030.94%335.40107.34%0.18
Thu 11 Dec, 202530.802.84%455.4531.99%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.10-2.8%268.00156.48%0.03
Mon 22 Dec, 20252.1087.95%299.6578.6%0.01
Fri 19 Dec, 20252.301.45%473.655.53%0.01
Thu 18 Dec, 20253.40-15.35%614.50-6.47%0.01
Wed 17 Dec, 20255.6054.37%597.8096.61%0.01
Tue 16 Dec, 20257.35115.73%552.5526.88%0.01
Mon 15 Dec, 202522.05105.49%400.75126.83%0.01
Fri 12 Dec, 202532.5583.3%375.70-21.15%0.01
Thu 11 Dec, 202524.6031.5%502.2026.83%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.10-15.53%320.40-48.5%0.02
Mon 22 Dec, 20251.60-13.44%349.1066.35%0.04
Fri 19 Dec, 20251.95-7.81%525.15-25.63%0.02
Thu 18 Dec, 20253.058.76%662.40-6.75%0.03
Wed 17 Dec, 20254.9545.93%644.254.69%0.03
Tue 16 Dec, 20255.8547.84%597.5034.68%0.04
Mon 15 Dec, 202516.4073.96%443.205.14%0.05
Fri 12 Dec, 202525.00113.63%416.5090.64%0.08
Thu 11 Dec, 202519.7524.92%541.00169.06%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.1024.78%369.10191.97%0.01
Mon 22 Dec, 20251.2040.03%399.3011.38%0.01
Fri 19 Dec, 20251.75-25.88%572.00-26.35%0.01
Thu 18 Dec, 20252.7017.77%716.70-14.36%0.01
Wed 17 Dec, 20254.1561.7%696.80747.83%0.01
Tue 16 Dec, 20254.8090.62%648.550%0
Mon 15 Dec, 202512.4086.68%482.8043.75%0
Fri 12 Dec, 202519.25102.67%457.1577.78%0
Thu 11 Dec, 202515.3067.33%590.5028.57%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.10-10.12%420.0544.39%0.01
Mon 22 Dec, 20251.05-35.39%447.10-35.93%0.01
Fri 19 Dec, 20251.651.04%621.20-27.33%0.01
Thu 18 Dec, 20252.5036.46%763.95-0.99%0.01
Wed 17 Dec, 20253.70135.18%741.955.33%0.01
Tue 16 Dec, 20254.2057.54%693.454.61%0.03
Mon 15 Dec, 20259.6085.84%538.303.77%0.04
Fri 12 Dec, 202514.9024.73%506.15140.91%0.07
Thu 11 Dec, 202512.1044.61%640.151.23%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.1026.23%471.5513.91%0.01
Mon 22 Dec, 20250.9530.54%499.15187.5%0.01
Fri 19 Dec, 20251.302.86%670.25-38.46%0
Thu 18 Dec, 20252.20-22.71%812.65-60.84%0
Wed 17 Dec, 20253.3089.68%792.75654.55%0.01
Tue 16 Dec, 20253.6051.04%740.30175%0
Mon 15 Dec, 20257.40177.25%634.1014.29%0
Fri 12 Dec, 202511.4513.51%554.0075%0
Thu 11 Dec, 20259.90109.16%688.8533.33%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.10-9.53%521.55-11.82%0.01
Mon 22 Dec, 20250.85-31.46%549.50-17.41%0.01
Fri 19 Dec, 20251.204.08%719.15-2.32%0.01
Thu 18 Dec, 20252.050.05%858.658.68%0.01
Wed 17 Dec, 20253.0067.46%844.2024.39%0
Tue 16 Dec, 20253.2057.73%794.15102.11%0.01
Mon 15 Dec, 20256.00178.25%633.75-2.07%0.01
Fri 12 Dec, 20259.0550.31%599.85184.31%0.01
Thu 11 Dec, 20258.0534.51%730.402%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.0524.29%574.55-58.43%0
Mon 22 Dec, 20250.80-5.98%597.9017.11%0.01
Fri 19 Dec, 20251.10-11.83%773.45-25.12%0.01
Thu 18 Dec, 20251.951.53%913.50-16.46%0.01
Wed 17 Dec, 20252.75-25.44%890.8062%0.01
Tue 16 Dec, 20253.00657.09%854.75400%0.01
Mon 15 Dec, 20255.0559.27%668.2011.11%0.01
Fri 12 Dec, 20257.7089.68%661.550%0.01
Thu 11 Dec, 20256.8537.7%793.900%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.05-16.24%622.20-50.3%0
Mon 22 Dec, 20250.75-25.66%648.15-34.52%0
Fri 19 Dec, 20251.0515.21%821.60-27.59%0
Thu 18 Dec, 20251.8020.31%955.80-11.22%0.01
Wed 17 Dec, 20252.5558.64%939.7015.29%0.01
Tue 16 Dec, 20252.6557.56%893.306.58%0.01
Mon 15 Dec, 20254.3599.77%728.1520.83%0.01
Fri 12 Dec, 20256.2085.44%697.65-22.58%0.02
Thu 11 Dec, 20255.80-2.2%831.901.49%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.1011.11%674.90-2%0
Mon 22 Dec, 20250.75-11.93%694.65-52.83%0
Fri 19 Dec, 20251.05-10.64%872.70-6.19%0.01
Thu 18 Dec, 20251.7556.22%1021.1517.71%0.01
Wed 17 Dec, 20252.45113.45%994.404700%0.01
Tue 16 Dec, 20252.5023.19%955.550%0
Mon 15 Dec, 20253.80124.56%772.550%0
Fri 12 Dec, 20255.3548.66%748.55-0
Thu 11 Dec, 20255.1552.73%874.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.05-3.2%722.00-42.03%0
Mon 22 Dec, 20250.70-15.61%748.15-61.02%0
Fri 19 Dec, 20251.00-3.74%919.10-11.06%0.01
Thu 18 Dec, 20251.6030.5%1068.150%0.01
Wed 17 Dec, 20252.3030.77%1047.35-1%0.01
Tue 16 Dec, 20252.3513.42%996.308.06%0.01
Mon 15 Dec, 20253.60219.91%829.1031.91%0.01
Fri 12 Dec, 20254.65128.94%795.353425%0.02
Thu 11 Dec, 20254.5016.36%945.1033.33%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.0526.45%772.00357.14%0
Mon 22 Dec, 20250.65-1.43%799.5575%0
Fri 19 Dec, 20250.9521.6%966.40-20%0
Thu 18 Dec, 20251.502.94%1114.200%0
Wed 17 Dec, 20252.1594.56%1114.200%0
Tue 16 Dec, 20252.3019.03%872.000%0
Mon 15 Dec, 20253.25225.74%872.000%0
Fri 12 Dec, 20254.3549.06%850.400%0
Thu 11 Dec, 20254.2535.26%992.550%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.05-6.11%821.60-56.23%0
Mon 22 Dec, 20250.70-28.54%849.10-51.11%0
Fri 19 Dec, 20251.00-7.78%1020.35-9.06%0
Thu 18 Dec, 20251.45-14.76%1162.90-1.97%0
Wed 17 Dec, 20252.2053.76%1142.702.18%0
Tue 16 Dec, 20252.25108.1%1096.8038.37%0.01
Mon 15 Dec, 20253.1558.69%925.60175.64%0.01
Fri 12 Dec, 20253.95168.21%888.30609.09%0
Thu 11 Dec, 20253.7541.71%1027.004.76%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.059.26%869.80-50%0
Mon 22 Dec, 20250.601.96%910.95-33.33%0
Fri 19 Dec, 20250.90-0.21%1217.050%0
Thu 18 Dec, 20251.35-11.52%1217.05-25%0
Wed 17 Dec, 20251.95225.47%983.000%0
Tue 16 Dec, 20252.10101.66%983.000%0
Mon 15 Dec, 20252.85101.2%983.00-20%0
Fri 12 Dec, 20253.5077.91%958.0066.67%0.01
Thu 11 Dec, 20253.35-9.46%1068.9050%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.1012.2%918.650%0
Mon 22 Dec, 20250.60-1.2%947.60-26.67%0
Fri 19 Dec, 20250.90-3.13%1117.15-46.43%0
Thu 18 Dec, 20251.3029.4%1243.853.7%0
Wed 17 Dec, 20251.7564.38%1256.20-3.57%0
Tue 16 Dec, 20251.9084.06%1177.45-3.45%0
Mon 15 Dec, 20252.6016.59%1024.80123.08%0
Fri 12 Dec, 20253.2030.73%1002.0044.44%0
Thu 11 Dec, 20253.301.27%1143.30800%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.05165.08%972.45-50%0
Mon 22 Dec, 20250.6522.79%991.200%0
Fri 19 Dec, 20250.80-4%1279.500%0
Thu 18 Dec, 20251.2041.8%1279.50-33.33%0
Wed 17 Dec, 20251.70204.99%1070.750%0
Tue 16 Dec, 20251.80264.52%1070.750%0
Mon 15 Dec, 20252.45-13.03%1070.750%0.01
Fri 12 Dec, 20253.051459.38%1047.0050%0.01
Thu 11 Dec, 20252.85-1169.600%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.0517.46%1016.75-26.19%0
Mon 22 Dec, 20250.65-13.74%1044.85-26.32%0
Fri 19 Dec, 20250.804.62%1217.35-19.72%0
Thu 18 Dec, 20251.200.63%1343.450%0.01
Wed 17 Dec, 20251.7068.16%1300.400.47%0.01
Tue 16 Dec, 20251.80157.04%1297.101077.78%0.01
Mon 15 Dec, 20252.4085.6%1125.10125%0
Fri 12 Dec, 20252.9059.62%1091.00166.67%0
Thu 11 Dec, 20252.8014.28%1221.950%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.0529.52%1125.00--
Mon 22 Dec, 20250.60-27.64%1125.000%-
Fri 19 Dec, 20250.75-5.15%1175.050%0
Thu 18 Dec, 20251.0568.43%1175.050%0
Wed 17 Dec, 20251.60126.55%1175.050%0
Tue 16 Dec, 20251.70316.1%1175.050%0
Mon 15 Dec, 20252.20142.6%1175.050%0
Fri 12 Dec, 20252.55-1159.400%0.01
Thu 11 Dec, 2025100.95-1276.550%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.0515.18%1109.750%0
Mon 22 Dec, 20250.65-26.69%1170.00-40%0
Fri 19 Dec, 20250.80-42.84%1337.50-16.67%0
Thu 18 Dec, 20251.0017.59%1350.000%0
Wed 17 Dec, 20251.50165.47%1350.0020%0
Tue 16 Dec, 20251.65242.42%1377.1566.67%0
Mon 15 Dec, 20252.0557.56%1214.600%0
Fri 12 Dec, 20252.6056.93%1203.4550%0
Thu 11 Dec, 20252.4514.93%1342.350%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.10-39.34%1154.750%0
Mon 22 Dec, 20250.5515.22%1208.6050%0
Fri 19 Dec, 20250.755.91%1484.200%0
Thu 18 Dec, 20250.95134.12%1484.20-33.33%0
Wed 17 Dec, 20251.50308.89%1277.700%0
Tue 16 Dec, 20251.65127.53%1277.700%0.01
Mon 15 Dec, 20251.8521.09%1277.700%0.02
Fri 12 Dec, 20252.301125%1239.9550%0.02
Thu 11 Dec, 20252.55-1376.850%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.053.51%1261.100%0
Mon 22 Dec, 20250.552.77%1261.10-25%0
Fri 19 Dec, 20250.80-37.55%1325.850%0
Thu 18 Dec, 20250.90-1.55%1325.850%0
Wed 17 Dec, 20251.4095.28%1325.850%0
Tue 16 Dec, 20251.55585.46%1325.850%0
Mon 15 Dec, 20251.80249.9%1325.85100%0
Fri 12 Dec, 20252.109.96%1290.60100%0
Thu 11 Dec, 20252.25-6.16%1423.100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.0540.34%1265.00-33.33%0
Mon 22 Dec, 20250.50-9.3%1502.050%0
Fri 19 Dec, 20250.7053.35%1502.050%0
Thu 18 Dec, 20250.9531.88%1506.100%0
Wed 17 Dec, 20251.40207.3%1506.1050%0
Tue 16 Dec, 20251.6021.43%1377.350%0
Mon 15 Dec, 20251.50111.46%1377.350%0
Fri 12 Dec, 20252.0027.15%1344.700%0.01
Thu 11 Dec, 20252.0020.8%1470.05100%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.0552.76%1324.70-25.71%0
Mon 22 Dec, 20250.65-22.84%1351.95-7.89%0
Fri 19 Dec, 20250.80-17.54%1523.552.7%0
Thu 18 Dec, 20250.90-11.67%1600.000%0
Wed 17 Dec, 20251.4051.9%1600.0060.87%0
Tue 16 Dec, 20251.60213.85%1591.5053.33%0
Mon 15 Dec, 20251.65261.96%1422.15114.29%0
Fri 12 Dec, 20252.0590.55%1404.1575%0
Thu 11 Dec, 20251.858%1527.300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.05164.4%1373.100%-
Mon 22 Dec, 20250.55-60.06%1662.300%0
Fri 19 Dec, 20250.8063.06%1662.300%0
Thu 18 Dec, 20250.9048.61%1662.30-66.67%0
Wed 17 Dec, 20251.35114.73%1474.300%0
Tue 16 Dec, 20251.40112.67%1474.300%0.01
Mon 15 Dec, 20251.50158.62%1474.3050%0.02
Fri 12 Dec, 20251.8013.73%1442.000%0.03
Thu 11 Dec, 20251.90-1.92%1588.400%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.1014.56%1430.000%0
Mon 22 Dec, 20250.55-31.45%1450.00-25%0
Fri 19 Dec, 20250.65-29.42%1771.450%0
Thu 18 Dec, 20250.850.95%1771.45-20%0
Wed 17 Dec, 20251.2531.21%1755.80-16.67%0
Tue 16 Dec, 20251.4081.97%1695.000%0
Mon 15 Dec, 20251.251443.27%1525.0050%0
Fri 12 Dec, 20251.7092.2%1507.8033.33%0
Thu 11 Dec, 20251.75-0.41%1644.700%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.0589.01%1574.450%0
Mon 22 Dec, 20250.50-15.87%1574.450%0
Fri 19 Dec, 20250.6559.46%1574.450%0
Thu 18 Dec, 20250.9029.62%1574.450%0
Wed 17 Dec, 20251.2586.9%1574.450%0
Tue 16 Dec, 20251.4518.31%1574.450%0.01
Mon 15 Dec, 20251.30330.3%1574.450%0.01
Fri 12 Dec, 20251.5037.5%1536.300%0.03
Thu 11 Dec, 20252.700%1671.850%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.102.2%1618.400%0
Mon 22 Dec, 20250.60-13.86%1618.400%0
Fri 19 Dec, 20250.65-19.78%1618.400%0
Thu 18 Dec, 20250.85-4.27%1618.400%0
Wed 17 Dec, 20251.3053.67%1618.400%0
Tue 16 Dec, 20251.4566.32%1618.400%0
Mon 15 Dec, 20251.151187.06%1618.40100%0
Fri 12 Dec, 20251.651127.45%1594.1050%0
Thu 11 Dec, 20251.654.08%1717.75100%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.10195.99%1676.700%0
Mon 22 Dec, 20250.5520.45%1676.700%0
Fri 19 Dec, 20250.65-23.36%1676.700%0
Thu 18 Dec, 20250.8046.25%1676.700%0
Wed 17 Dec, 20251.1548.45%1676.700%0
Tue 16 Dec, 20251.35126.64%1676.700%0.01
Mon 15 Dec, 20251.2534.59%1676.700%0.01
Fri 12 Dec, 20251.9041.96%1647.5050%0.02
Thu 11 Dec, 20251.8024.44%1909.400%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.051.03%1636.3516.67%0
Mon 22 Dec, 20250.55-7%1960.000%0
Fri 19 Dec, 20250.60-16.15%1960.000%0
Thu 18 Dec, 20250.80-9.35%1960.000%0
Wed 17 Dec, 20251.2033.8%1960.00-14.29%0
Tue 16 Dec, 20251.45406.83%1898.0075%0
Mon 15 Dec, 20251.10228.61%1724.200%0
Fri 12 Dec, 20251.40142.52%1686.5533.33%0
Thu 11 Dec, 20251.55-8.55%1820.9050%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.10102.68%1747.500%0
Mon 22 Dec, 20250.55-41%1747.500%0
Fri 19 Dec, 20250.60-10.65%1747.500%0
Thu 18 Dec, 20250.8018.86%1747.500%0
Wed 17 Dec, 20251.1546.31%1747.500%0
Tue 16 Dec, 20251.4572.31%1747.500%0
Mon 15 Dec, 20251.105016.67%1747.500%0.01
Fri 12 Dec, 20251.250%1747.50100%0.33
Thu 11 Dec, 20251.50-2008.750%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.05-4.39%1773.250%0
Mon 22 Dec, 20250.50-5.18%1773.250%0
Fri 19 Dec, 20250.5540.03%1796.600%0
Thu 18 Dec, 20250.7522.63%1796.600%0
Wed 17 Dec, 20251.1062.56%1796.600%0
Tue 16 Dec, 20251.40423.02%1796.600%0
Mon 15 Dec, 20251.15286.56%1796.600%0
Fri 12 Dec, 20251.3015.15%1796.60100%0
Thu 11 Dec, 20251.5534.65%2054.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20250.05-18.3%1761.00-25%0
Mon 22 Dec, 20250.45-31.19%2100.000%0
Fri 19 Dec, 20250.55-10.17%2100.000%0
Thu 18 Dec, 20250.8031.72%2100.000%0
Wed 17 Dec, 20251.10122.75%2100.0033.33%0
Tue 16 Dec, 20251.30814.12%2026.6550%0
Mon 15 Dec, 20251.10103.97%1876.500%0
Fri 12 Dec, 20251.60-0.62%1846.00100%0
Thu 11 Dec, 20251.5016.99%2104.950%0

NIFTY options price ITM CALL, OTM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025279.90-41.22%0.15-49.41%6.39
Mon 22 Dec, 2025258.50-57.43%6.5018.06%7.42
Fri 19 Dec, 2025122.10-52.6%45.60254.92%2.68
Thu 18 Dec, 202572.452.53%130.85-17.88%0.36
Wed 17 Dec, 202596.60102.44%136.9523.59%0.45
Tue 16 Dec, 2025132.25456.8%124.9094.55%0.73
Mon 15 Dec, 2025246.1034.64%74.9065.74%2.09
Fri 12 Dec, 2025279.05-22.31%73.1544.63%1.7
Thu 11 Dec, 2025209.152.16%133.1045.3%0.91
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025328.85-25.8%0.15-54.72%6.84
Mon 22 Dec, 2025306.65-43.44%4.9550.91%11.21
Fri 19 Dec, 2025158.30-71.46%31.95102.37%4.2
Thu 18 Dec, 202594.40-0.31%102.60-0.47%0.59
Wed 17 Dec, 2025120.45226.84%110.9084.01%0.59
Tue 16 Dec, 2025159.60527.08%102.95142.19%1.05
Mon 15 Dec, 2025282.6521.32%62.1016.89%2.73
Fri 12 Dec, 2025315.30-10.71%61.3093.96%2.83
Thu 11 Dec, 2025239.30-6.89%114.3585.5%1.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025378.20-50.81%0.10-46.03%11.78
Mon 22 Dec, 2025356.55-52.89%4.40-3.13%10.73
Fri 19 Dec, 2025199.15-65.92%22.5058.36%5.22
Thu 18 Dec, 2025120.5529.47%79.459.93%1.12
Wed 17 Dec, 2025148.10217.24%88.7597.66%1.32
Tue 16 Dec, 2025190.15170.49%84.1032.11%2.12
Mon 15 Dec, 2025322.0039.57%50.7548.51%4.35
Fri 12 Dec, 2025355.05-17.59%50.6573.81%4.09
Thu 11 Dec, 2025272.25-8.89%97.5042.39%1.94
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025427.65-26.03%0.10-48.18%20.47
Mon 22 Dec, 2025406.15-36.1%3.90-1.66%29.22
Fri 19 Dec, 2025242.05-76.03%15.6563.22%18.99
Thu 18 Dec, 2025151.0076.36%60.3544.24%2.79
Wed 17 Dec, 2025179.20227.15%70.05187.39%3.41
Tue 16 Dec, 2025224.05264.46%67.7047.22%3.88
Mon 15 Dec, 2025362.3026.42%41.8577.67%9.61
Fri 12 Dec, 2025398.85-25.31%42.2031.07%6.84
Thu 11 Dec, 2025307.35-17.56%82.9086.2%3.9
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025481.05-27.94%0.10-31.89%14.48
Mon 22 Dec, 2025455.30-26.97%3.50-0.83%15.32
Fri 19 Dec, 2025287.90-63.24%11.4011.95%11.28
Thu 18 Dec, 2025185.8064.38%44.7044.62%3.7
Wed 17 Dec, 2025213.70168.82%54.0048.63%4.21
Tue 16 Dec, 2025259.50132.93%53.9581.22%7.61
Mon 15 Dec, 2025404.5033.76%33.9557.08%9.79
Fri 12 Dec, 2025439.953.07%34.7057.39%8.33
Thu 11 Dec, 2025345.60-3.49%70.7047.08%5.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025528.20-38.77%0.10-24.25%80.73
Mon 22 Dec, 2025504.50-50.2%3.20-38.37%65.25
Fri 19 Dec, 2025335.40-59.85%8.25122.61%52.73
Thu 18 Dec, 2025223.7510.45%33.0539.54%9.51
Wed 17 Dec, 2025250.00304.18%41.40108.04%7.53
Tue 16 Dec, 2025297.25178.41%43.0590.31%14.63
Mon 15 Dec, 2025447.1550.5%27.9527.15%21.4
Fri 12 Dec, 2025483.35-29.82%28.95101.07%25.33
Thu 11 Dec, 2025384.20-21.7%59.8068.61%8.84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025578.25-46.47%0.10-26.33%66.72
Mon 22 Dec, 2025555.35-44.68%2.95-9.26%48.47
Fri 19 Dec, 2025383.75-44.29%6.607.94%29.55
Thu 18 Dec, 2025265.308.32%23.8584.16%15.25
Wed 17 Dec, 2025290.6540.47%31.5043.27%8.97
Tue 16 Dec, 2025338.7038.7%34.1041.2%8.8
Mon 15 Dec, 2025491.1551.61%22.8092.8%8.64
Fri 12 Dec, 2025529.1016.22%24.30-3.53%6.79
Thu 11 Dec, 2025424.7593.13%50.2587.31%8.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025627.651.53%0.10-25.25%70.24
Mon 22 Dec, 2025604.30-29.59%2.80-23.18%95.41
Fri 19 Dec, 2025432.80-44.88%5.5040.75%87.44
Thu 18 Dec, 2025308.4017.32%18.002.09%34.24
Wed 17 Dec, 2025334.10141.08%24.05107.92%39.35
Tue 16 Dec, 2025381.60133.86%26.80101.11%45.63
Mon 15 Dec, 2025539.9022.12%19.40103.56%53.06
Fri 12 Dec, 2025573.80-6.31%20.2011.71%31.83
Thu 11 Dec, 2025464.60-39.34%42.6591.16%26.69
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025678.30-45.31%0.10-46.29%84.93
Mon 22 Dec, 2025655.30-28.1%2.7549.99%86.48
Fri 19 Dec, 2025482.15-46.56%5.007.55%41.46
Thu 18 Dec, 2025353.9010.72%13.7514.91%20.6
Wed 17 Dec, 2025377.8525.89%18.3537.41%19.85
Tue 16 Dec, 2025423.4535.47%21.5054.9%18.18
Mon 15 Dec, 2025585.9521.91%16.4054.92%15.9
Fri 12 Dec, 2025620.002.41%17.15155.88%12.52
Thu 11 Dec, 2025511.9589.66%35.9557.48%5.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025728.85-16.16%0.10-26.43%61.13
Mon 22 Dec, 2025704.35-6.65%2.60-27.43%69.66
Fri 19 Dec, 2025532.40-18.03%4.5035.49%89.62
Thu 18 Dec, 2025397.8096.3%10.5013.39%54.22
Wed 17 Dec, 2025422.65200%13.95120.37%93.86
Tue 16 Dec, 2025471.95125%16.90118.12%127.78
Mon 15 Dec, 2025635.0538.46%14.1069.52%131.81
Fri 12 Dec, 2025668.05-18.75%15.0514.71%107.65
Thu 11 Dec, 2025556.103.23%30.7579.28%76.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025777.35-12.62%0.05-43.68%75.79
Mon 22 Dec, 2025756.85-32.2%2.5015.96%117.58
Fri 19 Dec, 2025581.35-38.8%4.10-7.66%68.75
Thu 18 Dec, 2025447.6010.52%8.2538.74%45.57
Wed 17 Dec, 2025471.2521.28%10.9074%36.3
Tue 16 Dec, 2025514.7523.72%13.7592.66%25.3
Mon 15 Dec, 2025680.85293.75%12.3582.69%16.25
Fri 12 Dec, 2025719.10-46.56%13.256.21%35.02
Thu 11 Dec, 2025601.058.3%25.6576.99%17.62
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025826.30-2.42%0.10-37.28%51.3
Mon 22 Dec, 2025802.800%2.3510.23%79.8
Fri 19 Dec, 2025632.15-14.06%3.80-9.06%72.4
Thu 18 Dec, 2025497.95170.42%6.45-35.67%68.41
Wed 17 Dec, 2025516.45208.7%8.40235.41%287.58
Tue 16 Dec, 2025566.55475%11.45244.71%264.67
Mon 15 Dec, 2025738.450%10.9599.32%441.5
Fri 12 Dec, 2025746.00-20%11.70-0.56%221.5
Thu 11 Dec, 2025628.10-16.67%21.8567.01%178.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025877.80-13.13%0.10-46.4%65.5
Mon 22 Dec, 2025854.05-32.91%2.3016.33%106.16
Fri 19 Dec, 2025682.55-1.04%3.60-14.3%61.22
Thu 18 Dec, 2025543.55-6.04%5.606.8%70.69
Wed 17 Dec, 2025567.206.1%6.9057.78%62.19
Tue 16 Dec, 2025615.7022.1%9.2584.89%41.82
Mon 15 Dec, 2025776.4031.13%10.05152.57%27.62
Fri 12 Dec, 2025813.40-81.01%10.552.44%14.34
Thu 11 Dec, 2025698.154646.27%18.8549.36%2.66
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025925.85-10.46%0.05-30.71%55.57
Mon 22 Dec, 2025903.300%2.15-12.57%71.82
Fri 19 Dec, 2025733.309.63%3.35-1.51%82.14
Thu 18 Dec, 2025592.10101.85%4.9519.81%91.44
Wed 17 Dec, 2025616.8089.47%5.9070.19%154.06
Tue 16 Dec, 2025658.0011.76%8.00287.48%171.51
Mon 15 Dec, 2025829.05183.33%9.05107.65%49.47
Fri 12 Dec, 2025859.35200%9.407.52%67.5
Thu 11 Dec, 2025745.0050%16.05-5.6%188.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 2025978.05-18.63%0.05-9.4%163.89
Mon 22 Dec, 2025954.75-46.17%2.10-16.19%147.19
Fri 19 Dec, 2025782.20-11.76%3.2555.12%94.54
Thu 18 Dec, 2025645.7011.7%4.5014.76%53.78
Wed 17 Dec, 2025660.954.63%5.3052.57%52.35
Tue 16 Dec, 2025706.0510.69%7.0057.09%35.9
Mon 15 Dec, 2025874.60139.71%8.15115.76%25.3
Fri 12 Dec, 2025911.7087.16%8.60-4.34%28.1
Thu 11 Dec, 2025782.15289.47%13.7040.87%54.99
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251052.75-3.47%0.0541.2%189.19
Mon 22 Dec, 20251006.050%2.0040.63%129.34
Fri 19 Dec, 2025830.20-7.49%3.1032.22%91.97
Thu 18 Dec, 2025690.55334.88%4.05-0.31%64.35
Wed 17 Dec, 2025710.4016.22%4.65114.67%280.72
Tue 16 Dec, 2025757.903600%6.2579.59%151.97
Mon 15 Dec, 2025935.300%7.55164.44%3131
Fri 12 Dec, 2025947.800%8.00-28.16%1184
Thu 11 Dec, 2025817.20-50%12.1571.85%1648
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251079.60-4.2%0.05-47.28%87.92
Mon 22 Dec, 20251053.15-49.22%1.85-46.07%159.78
Fri 19 Dec, 2025882.75-12.24%3.00135.94%150.43
Thu 18 Dec, 2025736.4512.21%3.7515.42%55.95
Wed 17 Dec, 2025762.2513.42%4.2543.47%54.4
Tue 16 Dec, 2025804.306.21%5.6555.99%43
Mon 15 Dec, 2025973.55113.24%7.10103.3%29.28
Fri 12 Dec, 20251009.70973.68%7.5570.66%30.71
Thu 11 Dec, 2025876.85171.43%10.507.34%193.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251129.00-3.85%0.05-15.08%51.99
Mon 22 Dec, 20251108.955.2%1.80-12.02%58.86
Fri 19 Dec, 2025934.100%2.8040.71%70.39
Thu 18 Dec, 2025790.55917.65%3.609.92%50.02
Wed 17 Dec, 2025817.756.25%3.95114.52%463.12
Tue 16 Dec, 2025878.55300%5.20145.81%229.38
Mon 15 Dec, 20251028.8033.33%6.80110.88%373.25
Fri 12 Dec, 20251051.150%7.0026.65%236
Thu 11 Dec, 2025893.650%9.3027.92%186.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251177.85-25.71%0.10-32.51%136.23
Mon 22 Dec, 20251157.45-46.74%1.75-21.33%149.96
Fri 19 Dec, 2025980.20-11.98%2.7023.31%101.52
Thu 18 Dec, 2025843.85-3.75%3.3513.43%72.47
Wed 17 Dec, 2025864.3011.87%3.7527.41%61.49
Tue 16 Dec, 2025910.8038.14%5.0087.23%53.99
Mon 15 Dec, 20251073.00233.94%6.30252.17%39.84
Fri 12 Dec, 20251106.90-39.78%6.6530.78%37.77
Thu 11 Dec, 2025978.5042.19%8.3019.98%17.39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251245.00-2.13%0.05-26.6%160.2
Mon 22 Dec, 20251192.00-2.08%1.70-19.16%213.6
Fri 19 Dec, 20251015.55700%2.5540.95%258.71
Thu 18 Dec, 2025888.5050%3.1541.73%1468.33
Wed 17 Dec, 2025896.4033.33%3.4546.78%1554
Tue 16 Dec, 2025952.7550%4.60191.87%1411.67
Mon 15 Dec, 20251128.10100%6.05171.72%725.5
Fri 12 Dec, 20251148.65-50%6.3045.9%534
Thu 11 Dec, 20251008.95100%7.7058.44%183
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251279.25-2.7%0.05-30.64%325.99
Mon 22 Dec, 20251255.25-13.95%1.65-31.44%457.26
Fri 19 Dec, 20251082.108.86%2.406.21%573.87
Thu 18 Dec, 2025945.6546.3%2.957.5%588.19
Wed 17 Dec, 2025965.001.89%3.2031.89%800.5
Tue 16 Dec, 20251029.00130.43%4.3045.23%618.42
Mon 15 Dec, 20251165.00283.33%5.80860.75%981.22
Fri 12 Dec, 20251201.00500%5.850.04%391.5
Thu 11 Dec, 20251075.200%6.95-9.73%2348
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251344.50-0.54%0.10-18.98%68.76
Mon 22 Dec, 20251293.050%1.60-17.44%84.4
Fri 19 Dec, 20251134.70-84.79%2.3019.73%102.23
Thu 18 Dec, 2025987.5020066.67%2.85116.11%12.98
Wed 17 Dec, 2025980.5520%2.95219.42%1211.67
Tue 16 Dec, 20251051.65400%3.95114.92%455.2
Mon 15 Dec, 20251229.000%5.60255.37%1059
Fri 12 Dec, 20251242.150%5.70-4.18%298
Thu 11 Dec, 20251125.000%6.6050.24%311
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251408.80-62.2%0.10-46.95%492.71
Mon 22 Dec, 20251353.90-21.15%1.50-35.85%351.13
Fri 19 Dec, 20251182.60-13.33%2.15-8.86%431.58
Thu 18 Dec, 20251037.75-20%2.7075.76%410.38
Wed 17 Dec, 20251057.305.63%2.758.58%186.79
Tue 16 Dec, 20251130.00129.03%3.8042.49%181.71
Mon 15 Dec, 20251267.15675%5.30211.15%292.08
Fri 12 Dec, 20251305.0033.33%5.359.63%727.5
Thu 11 Dec, 20251171.4550%6.10-14.77%884.83
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251410.000%0.05-7.33%311
Mon 22 Dec, 20251410.00-7.14%1.50-48.04%335.62
Fri 19 Dec, 20251229.60-6.67%2.1066.11%599.79
Thu 18 Dec, 20251093.15-16.67%2.5059.36%337
Wed 17 Dec, 20251082.50-28%2.6566.42%176.22
Tue 16 Dec, 20251160.002400%3.6054.83%76.24
Mon 15 Dec, 20251325.600%5.05147.69%1231
Fri 12 Dec, 20251342.800%5.0044.06%497
Thu 11 Dec, 20251204.85-50%5.7590.61%345
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251475.75-6.67%0.10-64.49%309.79
Mon 22 Dec, 20251458.40-16.67%1.40-44.12%814.17
Fri 19 Dec, 20251286.00-47.06%2.0060.73%1214.06
Thu 18 Dec, 20251140.85-2.86%2.3554.16%399.88
Wed 17 Dec, 20251142.001.45%2.4567.02%251.99
Tue 16 Dec, 20251206.9016.95%3.3085.67%153.06
Mon 15 Dec, 20251364.051375%4.90194.56%96.41
Fri 12 Dec, 20251406.00100%4.8022.29%482.75
Thu 11 Dec, 20251274.40100%5.3035.89%789.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251535.000%0.0530.42%1235.29
Mon 22 Dec, 20251487.00-58.82%1.35-32.66%947.14
Fri 19 Dec, 20251327.0054.55%1.90123.14%579.12
Thu 18 Dec, 20251174.000%2.2548.05%401.09
Wed 17 Dec, 20251189.5010%2.25346.78%270.91
Tue 16 Dec, 20251272.0066.67%3.20-19.25%66.7
Mon 15 Dec, 20251409.90200%4.80374.71%137.67
Fri 12 Dec, 20251455.350%4.30159.7%87
Thu 11 Dec, 20251319.900%5.05116.13%33.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251589.150%0.1011.81%1333
Mon 22 Dec, 20251560.55-56.76%1.35-26.36%1192.25
Fri 19 Dec, 20251379.70-2.63%1.853.48%700.08
Thu 18 Dec, 20251243.3522.58%2.10192.73%658.71
Wed 17 Dec, 20251228.300%2.2039.18%275.84
Tue 16 Dec, 20251311.00121.43%3.00119.98%198.19
Mon 15 Dec, 20251465.80366.67%4.55145%199.5
Fri 12 Dec, 20251509.80200%4.40-10.94%380
Thu 11 Dec, 20251353.80-50%4.7525.12%1280
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251597.000%0.1026.02%667.75
Mon 22 Dec, 20251597.00-20%1.30-47.07%529.88
Fri 19 Dec, 20251429.50-9.09%1.8568.52%800.8
Thu 18 Dec, 20251304.500%2.05150.37%432
Wed 17 Dec, 20251304.500%2.10189.33%172.55
Tue 16 Dec, 20251372.001000%2.8589.6%59.64
Mon 15 Dec, 20251529.900%4.45284.44%346
Fri 12 Dec, 20251553.300%4.2038.46%90
Thu 11 Dec, 20251422.100%4.5014.04%65
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251727.50-22.77%0.05-15.61%651.33
Mon 22 Dec, 20251655.65-47.67%1.30-9.82%596.04
Fri 19 Dec, 20251482.001.58%1.759.61%345.89
Thu 18 Dec, 20251336.5012.43%1.9555.9%320.54
Wed 17 Dec, 20251356.3024.26%2.1041.34%231.15
Tue 16 Dec, 20251404.80100%2.8591.21%203.24
Mon 15 Dec, 20251567.80655.56%4.35146.84%212.57
Fri 12 Dec, 20251587.9012.5%4.0030.95%650.67
Thu 11 Dec, 20251451.6033.33%4.4017.1%559
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251534.500%0.10-18.8%719
Mon 22 Dec, 20251534.500%1.25-65.98%885.5
Fri 19 Dec, 20251534.500%1.75169.74%2603
Thu 18 Dec, 20251628.450%1.90111.16%965
Wed 17 Dec, 20251628.450%1.9585.4%457
Tue 16 Dec, 20251628.450%2.6073.59%246.5
Mon 15 Dec, 20251628.450%4.00149.12%142
Fri 12 Dec, 20251646.30100%3.707.55%57
Thu 11 Dec, 20251521.150%4.00194.44%106
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251795.00-33.33%0.10-11.73%6495.5
Mon 22 Dec, 20251560.300%1.25-7.3%4906
Fri 19 Dec, 20251560.30-25%1.70-5.85%5292.33
Thu 18 Dec, 20251520.000%1.8526.52%4216
Wed 17 Dec, 20251520.000%1.85118.04%3332.25
Tue 16 Dec, 20251520.00100%2.45123.51%1528.25
Mon 15 Dec, 20251678.55100%4.0084.42%1367.5
Fri 12 Dec, 20251690.95-50%3.8576.34%1483
Thu 11 Dec, 20251573.25100%3.9077.8%420.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251723.450%0.10-14.06%1106.5
Mon 22 Dec, 20251723.450%1.20-40%1287.5
Fri 19 Dec, 20251723.450%1.6530.34%2146
Thu 18 Dec, 20251723.450%1.70292.02%1646.5
Wed 17 Dec, 20251723.450%1.80232.02%420
Tue 16 Dec, 20251723.450%2.4082.01%126.5
Mon 15 Dec, 20251723.45100%3.95152.73%69.5
Fri 12 Dec, 20251628.200%3.80-1.79%55
Thu 11 Dec, 20251628.20-3.705.66%56
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251888.600%0.10-17%5999.5
Mon 22 Dec, 20251845.00-33.33%1.257.63%7228.5
Fri 19 Dec, 20251768.600%1.6516.67%4477.33
Thu 18 Dec, 20251768.600%1.7546.76%3837.67
Wed 17 Dec, 20251768.600%1.75158.31%2615
Tue 16 Dec, 20251768.600%2.3519.14%1012.33
Mon 15 Dec, 20251768.60200%3.80327.68%849.67
Fri 12 Dec, 20251788.40-50%3.5516.86%596
Thu 11 Dec, 20251673.35100%3.4511.35%255
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251731.050%0.1071.69%1155.5
Mon 22 Dec, 20251731.050%1.15-58.21%673
Fri 19 Dec, 20251731.05-33.33%1.6017.73%1610.5
Thu 18 Dec, 20251603.050%1.65283.73%912
Wed 17 Dec, 20251603.050%1.70110.32%237.67
Tue 16 Dec, 20251673.400%2.3078.42%113
Mon 15 Dec, 20251817.750%3.55179.41%63.33
Fri 12 Dec, 20251855.650%3.35-5.56%22.67
Thu 11 Dec, 20251715.10200%3.209.09%24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251941.000%0.10-2.47%570.1
Mon 22 Dec, 20251941.00-3.13%1.2518.03%584.55
Fri 19 Dec, 20251775.00-5.88%1.6032.11%479.78
Thu 18 Dec, 20251725.00-5.56%1.5537.01%341.79
Wed 17 Dec, 20251661.60-20%1.6570.05%235.61
Tue 16 Dec, 20251700.00-11.76%2.1532.84%110.84
Mon 15 Dec, 20251874.100%3.60119.85%73.63
Fri 12 Dec, 20251885.900%3.3516.67%33.49
Thu 11 Dec, 20251770.00240%3.4017.78%28.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20252039.00-75%0.10-37.66%1230
Mon 22 Dec, 20251829.000%1.10-10.97%493.25
Fri 19 Dec, 20251829.00-20%1.5523.52%554
Thu 18 Dec, 20251785.000%1.5538.32%358.8
Wed 17 Dec, 20251785.000%1.60335.23%259.4
Tue 16 Dec, 20251785.00150%2.1030.7%59.6
Mon 15 Dec, 20251924.350%3.509.09%114
Fri 12 Dec, 20251952.80100%3.10-15.38%104.5
Thu 11 Dec, 20251801.750%2.9024.75%247
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20251969.050%0.10-0.57%9160
Mon 22 Dec, 20251969.050%1.2044.37%9212.5
Fri 19 Dec, 20251969.050%1.5027.11%6381
Thu 18 Dec, 20251969.050%1.50111.59%5020
Wed 17 Dec, 20251969.050%1.6098.45%2372.5
Tue 16 Dec, 20251969.050%2.05326.2%1195.5
Mon 15 Dec, 20251969.05100%3.4054.97%280.5
Fri 12 Dec, 20251725.800%3.1015.65%362
Thu 11 Dec, 20251725.800%3.1042.27%313
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20252018.400%0.10-23.04%1337.5
Mon 22 Dec, 20252018.400%1.0530.82%1738
Fri 19 Dec, 20252018.400%1.4023.64%1328.5
Thu 18 Dec, 20252018.400%1.4523.01%1074.5
Wed 17 Dec, 20252018.400%1.60193.12%873.5
Tue 16 Dec, 20252018.400%2.0561.08%298
Mon 15 Dec, 20252018.40100%3.25325.29%185
Fri 12 Dec, 20251925.700%3.3514.47%87
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 23 Dec, 20252176.95-73.65%0.05-45.58%293.92
Mon 22 Dec, 20252152.55-28.78%1.00-17.05%142.31
Fri 19 Dec, 20251974.300.43%1.3557.47%122.18
Thu 18 Dec, 20251834.90-1.99%1.4033.69%77.92
Wed 17 Dec, 20251856.40-0.1%1.6037.47%57.12
Tue 16 Dec, 20251901.15226.71%1.95157.64%41.51
Mon 15 Dec, 20252066.7514500%3.10646.89%52.64
Fri 12 Dec, 20252077.70-3.00362.47%1029

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