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: 24 Apr, 2025. View: 30 Jan, 2025 06 Feb, 2025 13 Feb, 2025 20 Feb, 2025 27 Feb, 2025 06 Mar, 2025 13 Mar, 2025 20 Mar, 2025 27 Mar, 2025 03 Apr, 2025 24 Apr, 2025 29 May, 2025 26 Jun, 2025

NIFTY SPOT Price: 22337.30 as on 05 Mar, 2025

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 22593.77
Target up: 22529.65
Target up: 22465.53
Target down: 22266.67
Target down: 22202.55
Target down: 22138.43
Target down: 21939.57

Date Close Open High Low Volume
05 Wed Mar 202522337.3022073.0522394.9022067.802147.48 M
04 Tue Mar 202522082.6521974.4522105.0521964.602147.48 M
03 Mon Mar 202522119.3022194.5522261.5522004.702147.48 M
28 Fri Feb 202522124.7022433.4022450.3522104.852147.48 M
27 Thu Feb 202522545.0522568.9522613.3022508.402147.48 M
25 Tue Feb 202522547.5522516.4522625.3022513.902147.48 M
24 Mon Feb 202522553.3522609.3522668.0522518.802147.48 M
21 Fri Feb 202522795.9022857.2022921.0022720.302147.48 M

Quick Charts:   Renko   Point & Figure   Just IntraDay   All Indicators   Weekly   Monthly   All in One   Eagle View   MACD & ADX

NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 23500 24000 23000 These will serve as resistance

Maximum PUT writing has been for strikes: 22000 21000 21500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 21950 25050 24350 24550

Put to Call Ratio (PCR) has decreased for strikes: 20500 20750 21150 20550

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
Wed 05 Mar, 2025577.55-2.59%335.5551.11%1.45
Tue 04 Mar, 2025431.10179.71%437.755.26%0.93
Mon 03 Mar, 2025471.901050%406.0031.54%2.48
Fri 28 Feb, 2025491.75-412.90465.22%21.67
Thu 27 Feb, 20251510.75-253.750%-
Tue 25 Feb, 20251510.75-270.500%-
Mon 24 Feb, 20251510.75-280.0015%-
Fri 21 Feb, 20251510.75-231.550%-
Thu 20 Feb, 20251510.75-231.550%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025544.1513.09%352.2516.32%1.24
Tue 04 Mar, 2025405.4536.43%460.60-13.14%1.21
Mon 03 Mar, 2025442.5059.42%427.70-6.07%1.89
Fri 28 Feb, 2025465.10-433.9596.44%3.22
Thu 27 Feb, 20251474.75-273.8010.77%-
Tue 25 Feb, 20251474.75-279.2015.61%-
Mon 24 Feb, 20251474.75-287.307.55%-
Fri 21 Feb, 20251474.75-250.701.15%-
Thu 20 Feb, 20251474.75-225.001.35%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025511.904.84%372.007.74%0.77
Tue 04 Mar, 2025377.85212.88%486.20179.28%0.75
Mon 03 Mar, 2025416.25164%448.0546.05%0.84
Fri 28 Feb, 2025439.302400%458.55216.67%1.52
Thu 27 Feb, 2025682.65-264.000%12
Tue 25 Feb, 20251438.25-264.000%-
Mon 24 Feb, 20251438.25-264.000%-
Fri 21 Feb, 20251438.25-264.00700%-
Thu 20 Feb, 20251438.25-238.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025485.2014.1%393.454.31%1.21
Tue 04 Mar, 2025357.708.75%511.20-0.3%1.33
Mon 03 Mar, 2025389.658.77%473.450.39%1.45
Fri 28 Feb, 2025414.2550%481.5512.21%1.57
Thu 27 Feb, 2025643.8579.02%310.6025.7%2.1
Tue 25 Feb, 2025674.5520.04%314.7034.98%2.99
Mon 24 Feb, 2025711.8595.5%320.656.27%2.66
Fri 21 Feb, 2025875.4531.16%276.902.82%4.89
Thu 20 Feb, 2025972.1520.24%249.751.8%6.24
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025456.65-0.78%410.652.83%0.46
Tue 04 Mar, 2025332.6043.37%537.4091.22%0.44
Mon 03 Mar, 2025364.60-0.67%498.00-15.43%0.33
Fri 28 Feb, 2025389.40778.43%504.0566.67%0.39
Thu 27 Feb, 2025620.40131.82%325.809.38%2.06
Tue 25 Feb, 2025652.50214.29%333.70108.7%4.36
Mon 24 Feb, 2025684.40133.33%327.10820%6.57
Fri 21 Feb, 2025849.10-292.000%1.67
Thu 20 Feb, 20251365.75-290.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025429.60-2.78%434.3544.16%0.58
Tue 04 Mar, 2025312.559.62%563.30-10.12%0.39
Mon 03 Mar, 2025342.109.19%523.80-20.8%0.48
Fri 28 Feb, 2025366.40141.46%529.106.92%0.66
Thu 27 Feb, 2025585.55-18.16%344.2551.37%1.48
Tue 25 Feb, 2025619.0014.38%349.4519.7%0.8
Mon 24 Feb, 2025656.158660%355.8022.71%0.76
Fri 21 Feb, 2025790.00-64.29%307.5035.15%54.6
Thu 20 Feb, 2025958.800%286.35-3.35%14.43
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025405.850.46%458.7587.14%0.2
Tue 04 Mar, 2025290.400.92%597.1527.27%0.11
Mon 03 Mar, 2025318.0038%549.2514.58%0.08
Fri 28 Feb, 2025342.405787.5%553.05118.18%0.1
Thu 27 Feb, 2025619.350%358.000%2.75
Tue 25 Feb, 2025619.350%358.00-40.54%2.75
Mon 24 Feb, 2025619.35300%374.25640%4.63
Fri 21 Feb, 2025783.30100%322.000%2.5
Thu 20 Feb, 2025959.600%320.450%5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025377.55-1.83%480.653.43%0.99
Tue 04 Mar, 2025268.7012.66%621.753.71%0.94
Mon 03 Mar, 2025297.007.67%575.555.03%1.02
Fri 28 Feb, 2025318.75178.2%582.3010.38%1.05
Thu 27 Feb, 2025524.5540.67%380.75152.14%2.65
Tue 25 Feb, 2025558.257.91%389.8022.71%1.48
Mon 24 Feb, 2025594.459.88%394.60-11.3%1.3
Fri 21 Feb, 2025761.4553.33%337.7534.77%1.61
Thu 20 Feb, 2025840.457.84%308.205.96%1.83
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025350.0017.92%504.90-9.09%0.66
Tue 04 Mar, 2025260.709.15%641.30-0.67%0.86
Mon 03 Mar, 2025275.5548.13%604.55255.95%0.94
Fri 28 Feb, 2025297.10613.33%609.001.2%0.39
Thu 27 Feb, 2025500.4511.11%395.102.47%2.77
Tue 25 Feb, 2025518.753.85%398.259.46%3
Mon 24 Feb, 2025562.250%355.650%2.85
Fri 21 Feb, 2025718.004%355.65825%2.85
Thu 20 Feb, 2025800.004.17%321.10700%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025329.605.54%532.05-2.67%0.9
Tue 04 Mar, 2025232.1019.54%679.401.1%0.97
Mon 03 Mar, 2025253.9517.39%635.052.44%1.15
Fri 28 Feb, 2025278.3055.81%638.20-12.54%1.32
Thu 27 Feb, 2025465.2042.8%419.4098.86%2.34
Tue 25 Feb, 2025494.6028.35%424.5019.13%1.68
Mon 24 Feb, 2025535.4510.29%436.5020.33%1.81
Fri 21 Feb, 2025694.6532.39%376.7523.17%1.66
Thu 20 Feb, 2025764.550.52%341.7514.69%1.79
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025307.4041.61%553.7019.44%0.66
Tue 04 Mar, 2025199.6055.68%716.050%0.79
Mon 03 Mar, 2025235.30-27.87%664.20111.76%1.23
Fri 28 Feb, 2025256.30-13.48%669.90-44.57%0.42
Thu 27 Feb, 2025441.30370%443.8543.75%0.65
Tue 25 Feb, 2025467.3020%441.050%2.13
Mon 24 Feb, 2025504.554.17%455.1560%2.56
Fri 21 Feb, 2025659.40700%400.45100%1.67
Thu 20 Feb, 2025750.0050%356.205.26%6.67
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025285.801.63%586.359.23%0.8
Tue 04 Mar, 2025197.103.14%742.10-1.01%0.75
Mon 03 Mar, 2025218.3020.54%697.45-7.15%0.78
Fri 28 Feb, 2025238.804.96%698.80-0.73%1.01
Thu 27 Feb, 2025413.70-12.2%465.95162.72%1.07
Tue 25 Feb, 2025438.30147.08%465.000.88%0.36
Mon 24 Feb, 2025474.70203.74%472.45150.66%0.88
Fri 21 Feb, 2025629.054.9%416.451.79%1.06
Thu 20 Feb, 2025709.4571.43%376.0568.94%1.09
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025264.8086.64%605.2514.36%1.49
Tue 04 Mar, 2025182.10144.21%775.25-0.88%2.43
Mon 03 Mar, 2025200.85-33.1%725.45-3.56%5.99
Fri 28 Feb, 2025220.20389.66%733.801934.48%4.15
Thu 27 Feb, 2025395.0016%488.003.57%1
Tue 25 Feb, 2025415.7513.64%482.55-3.45%1.12
Mon 24 Feb, 2025452.90450%439.000%1.32
Fri 21 Feb, 2025593.700%439.000%7.25
Thu 20 Feb, 2025687.70-20%402.953.57%7.25
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025246.1510.11%646.954.63%0.56
Tue 04 Mar, 2025167.5512.05%813.459.69%0.59
Mon 03 Mar, 2025184.405.26%760.35-6.06%0.61
Fri 28 Feb, 2025204.100.83%760.35-8.43%0.68
Thu 27 Feb, 2025361.3579.42%515.0562.15%0.75
Tue 25 Feb, 2025386.6526.37%515.756.34%0.83
Mon 24 Feb, 2025424.5034.52%525.402.89%0.98
Fri 21 Feb, 2025564.4521.71%453.5020.04%1.29
Thu 20 Feb, 2025638.507.56%410.55-2.39%1.31
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025228.3056.34%675.352246.15%0.73
Tue 04 Mar, 2025152.75114.4%833.900%0.05
Mon 03 Mar, 2025169.60-13.19%780.000%0.1
Fri 28 Feb, 2025185.30206.38%794.45-31.58%0.09
Thu 27 Feb, 2025342.50-4.08%545.00-26.92%0.4
Tue 25 Feb, 2025384.55-2%535.900%0.53
Mon 24 Feb, 2025401.9085.19%535.901200%0.52
Fri 21 Feb, 2025544.9512.5%468.50100%0.07
Thu 20 Feb, 2025632.050%461.300%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025210.605.17%702.6015.15%0.05
Tue 04 Mar, 2025139.508.31%875.0017.86%0.05
Mon 03 Mar, 2025155.3032.21%825.75-62.91%0.05
Fri 28 Feb, 2025174.7583.43%826.55-3.21%0.16
Thu 27 Feb, 2025315.6033.96%563.65-3.7%0.31
Tue 25 Feb, 2025341.95-3.36%568.90-26.7%0.43
Mon 24 Feb, 2025380.75105.85%561.7052.41%0.57
Fri 21 Feb, 2025517.85-3.59%498.4598.63%0.77
Thu 20 Feb, 2025588.2010.8%452.4021.67%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025193.6525.53%738.05200%0.01
Tue 04 Mar, 2025126.95-1.48%864.900%0
Mon 03 Mar, 2025141.25344.74%864.90-50%0
Fri 28 Feb, 2025159.25-16.48%859.55100%0.03
Thu 27 Feb, 2025294.70550%512.950%0.01
Tue 25 Feb, 2025317.2027.27%512.950%0.07
Mon 24 Feb, 2025385.001000%512.950%0.09
Fri 21 Feb, 2025499.000%512.95-1
Thu 20 Feb, 2025570.000%494.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025179.8580.8%773.852.03%0.16
Tue 04 Mar, 2025116.0013.62%952.60-1.99%0.28
Mon 03 Mar, 2025129.4514.05%910.45-1.13%0.33
Fri 28 Feb, 2025145.70146.48%897.80-8.73%0.38
Thu 27 Feb, 2025269.6534.03%620.1564%1.01
Tue 25 Feb, 2025297.756.11%625.45-3.85%0.83
Mon 24 Feb, 2025333.4021.9%628.3031.03%0.91
Fri 21 Feb, 2025458.2011.59%545.302.45%0.85
Thu 20 Feb, 2025532.553.66%493.455.75%0.93
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025163.75-18.41%800.000%0.12
Tue 04 Mar, 2025102.6542.26%927.550%0.1
Mon 03 Mar, 2025118.55-45.1%927.55-11.54%0.14
Fri 28 Feb, 2025131.45282.5%644.000%0.08
Thu 27 Feb, 2025251.45247.83%644.000%0.33
Tue 25 Feb, 2025269.20-17.86%644.00-3.7%1.13
Mon 24 Feb, 2025330.00-3.45%665.00-3.57%0.96
Fri 21 Feb, 2025429.05383.33%560.40-3.45%0.97
Thu 20 Feb, 2025488.3520%524.103.57%4.83
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025149.754.73%858.301.42%0.07
Tue 04 Mar, 202597.0543.3%1015.402.43%0.07
Mon 03 Mar, 2025107.3539.05%1000.00-1.44%0.1
Fri 28 Feb, 2025120.9050.66%972.6012.37%0.14
Thu 27 Feb, 2025233.9510.75%676.25-3.13%0.19
Tue 25 Feb, 2025251.555.74%686.155.49%0.22
Mon 24 Feb, 2025289.503.47%687.80-6.67%0.22
Fri 21 Feb, 2025408.150.37%591.9514.04%0.24
Thu 20 Feb, 2025473.30-1.83%536.45-9.04%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025135.75536.84%876.1062.5%0.21
Tue 04 Mar, 202588.60-66.07%1049.950%0.84
Mon 03 Mar, 202597.50229.41%1012.100%0.29
Fri 28 Feb, 2025109.8013.33%1008.60-11.11%0.94
Thu 27 Feb, 2025388.250%712.100%1.2
Tue 25 Feb, 2025388.250%712.100%1.2
Mon 24 Feb, 2025388.250%712.101700%1.2
Fri 21 Feb, 2025388.251400%611.65-0.07
Thu 20 Feb, 2025467.650%578.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025126.150.73%942.0020.15%0.07
Tue 04 Mar, 202580.3029.36%1173.35-1.47%0.06
Mon 03 Mar, 202588.9554.41%1073.60-4.9%0.08
Fri 28 Feb, 2025101.30112.16%1048.00-2.05%0.12
Thu 27 Feb, 2025199.6537.41%741.50111.59%0.26
Tue 25 Feb, 2025216.9025.71%725.95-10.39%0.17
Mon 24 Feb, 2025250.15-12.6%752.95-20.62%0.24
Fri 21 Feb, 2025368.2525.43%669.556.59%0.27
Thu 20 Feb, 2025426.25-4.9%584.208.33%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025112.4513.33%949.90-40%0.03
Tue 04 Mar, 202576.25-16.67%1098.250%0.05
Mon 03 Mar, 202580.5526%1098.2525%0.04
Fri 28 Feb, 202592.206.38%1086.05100%0.04
Thu 27 Feb, 2025340.000%765.450%0.02
Tue 25 Feb, 2025340.000%765.450%0.02
Mon 24 Feb, 2025340.000%765.450%0.02
Fri 21 Feb, 2025340.000%669.25100%0.02
Thu 20 Feb, 2025410.2027.03%520.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025102.0516.72%994.253.27%0.4
Tue 04 Mar, 202565.550.62%1204.300.14%0.45
Mon 03 Mar, 202574.1022.66%1137.50-0.21%0.45
Fri 28 Feb, 202584.9578.57%1130.15-5.9%0.56
Thu 27 Feb, 2025170.0079.11%811.5554.5%1.05
Tue 25 Feb, 2025187.5524.91%804.2559.11%1.22
Mon 24 Feb, 2025218.0527.7%801.204.67%0.96
Fri 21 Feb, 2025327.6516.51%701.00-1.37%1.17
Thu 20 Feb, 2025382.00-1.77%642.6012.97%1.38
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202595.007.84%1022.8575%0.13
Tue 04 Mar, 202556.90-3.77%1177.650%0.08
Mon 03 Mar, 202566.8526.19%1177.65100%0.08
Fri 28 Feb, 202576.1050%1168.65100%0.05
Thu 27 Feb, 2025150.10100%665.000%0.04
Tue 25 Feb, 2025168.151300%665.000%0.07
Mon 24 Feb, 2025196.000%665.000%1
Fri 21 Feb, 2025330.000%665.000%1
Thu 20 Feb, 2025371.000%665.000%1
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202583.904.57%1060.25-0.39%0.24
Tue 04 Mar, 202554.152.34%1300.00-0.2%0.25
Mon 03 Mar, 202561.4026.19%1249.75-0.58%0.25
Fri 28 Feb, 202570.6060.48%1050.000.2%0.32
Thu 27 Feb, 2025143.3575.27%900.000%0.52
Tue 25 Feb, 2025157.652.91%876.050%0.9
Mon 24 Feb, 2025183.6049.86%876.050%0.93
Fri 21 Feb, 2025283.8527.87%762.401.59%1.4
Thu 20 Feb, 2025338.400.7%713.754.13%1.76
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202573.650%1105.7580%0.14
Tue 04 Mar, 202548.954.84%1269.800%0.08
Mon 03 Mar, 202555.6544.19%1269.8025%0.08
Fri 28 Feb, 202565.3526.47%1253.90300%0.09
Thu 27 Feb, 2025129.50-5.56%470.000%0.03
Tue 25 Feb, 2025139.309.09%470.000%0.03
Mon 24 Feb, 2025171.95266.67%470.000%0.03
Fri 21 Feb, 2025725.800%470.000%0.11
Thu 20 Feb, 2025725.800%470.000%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202568.553.01%1151.450.11%0.63
Tue 04 Mar, 202543.5533.67%1399.950%0.65
Mon 03 Mar, 202549.8016.03%1294.400%0.86
Fri 28 Feb, 202558.0544.11%1294.400%1
Thu 27 Feb, 2025118.8091.85%949.45152.88%1.45
Tue 25 Feb, 2025131.3045.74%920.000%1.1
Mon 24 Feb, 2025158.6543.41%920.000%1.6
Fri 21 Feb, 2025250.5023.41%750.000%2.29
Thu 20 Feb, 2025296.9514.03%750.000%2.83
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202561.35-23.57%1189.059.09%0.2
Tue 04 Mar, 202539.1024.11%1354.650%0.14
Mon 03 Mar, 202545.85102.4%1354.652.33%0.17
Fri 28 Feb, 202553.15119.3%1332.1510.26%0.34
Thu 27 Feb, 2025108.75-47.22%751.250%0.68
Tue 25 Feb, 2025116.40157.14%751.250%0.36
Mon 24 Feb, 2025146.05366.67%751.250%0.93
Fri 21 Feb, 2025300.000%751.250%4.33
Thu 20 Feb, 2025300.000%751.250%4.33
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202556.90-11.03%1495.250%1.18
Tue 04 Mar, 202537.00-1.85%1495.25-0.05%1.05
Mon 03 Mar, 202541.20-5.29%1355.850%1.03
Fri 28 Feb, 202549.4536.47%1379.000.05%0.98
Thu 27 Feb, 202598.5067.51%1023.55178.04%1.34
Tue 25 Feb, 2025107.4069.52%1040.000%0.8
Mon 24 Feb, 2025133.9061.67%1020.000.13%1.36
Fri 21 Feb, 2025216.2514.14%901.000%2.2
Thu 20 Feb, 2025261.2522.58%839.700%2.51
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202552.00-0.97%1277.85100%0.04
Tue 04 Mar, 202533.05-0.96%1449.400%0.02
Mon 03 Mar, 202538.0057.58%1449.40100%0.02
Fri 28 Feb, 202544.4540.43%1430.95-0.02
Thu 27 Feb, 202592.05147.37%827.50--
Tue 25 Feb, 2025101.300%827.50--
Mon 24 Feb, 2025149.65-827.50--
Fri 21 Feb, 2025623.80-827.50--
Thu 20 Feb, 2025623.80-827.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202547.15-4.77%1328.50-0.75%0.13
Tue 04 Mar, 202530.55-0.09%1632.000%0.13
Mon 03 Mar, 202534.7016.03%1510.350.75%0.13
Fri 28 Feb, 202541.8038.8%1474.600%0.14
Thu 27 Feb, 202580.6019.6%790.950%0.2
Tue 25 Feb, 202591.20108.24%790.950%0.24
Mon 24 Feb, 2025114.009.43%790.950%0.5
Fri 21 Feb, 2025184.1547.88%790.950%0.55
Thu 20 Feb, 2025227.5533.06%790.950%0.81
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202543.0510.77%1358.80233.33%0.14
Tue 04 Mar, 202535.000%1536.200%0.05
Mon 03 Mar, 202535.000%1536.20200%0.05
Fri 28 Feb, 202537.05261.11%1521.95-0.02
Thu 27 Feb, 202585.600%883.65--
Tue 25 Feb, 202585.60-883.65--
Mon 24 Feb, 2025581.60-883.65--
Fri 21 Feb, 2025581.60-883.65--
Thu 20 Feb, 2025581.60-883.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202538.607.73%1421.654.21%0.26
Tue 04 Mar, 202525.402.46%1655.601.87%0.27
Mon 03 Mar, 202528.655.31%1584.45-0.82%0.27
Fri 28 Feb, 202534.607.96%1575.00-7.94%0.29
Thu 27 Feb, 202567.1513.62%1200.3010.05%0.34
Tue 25 Feb, 202576.7547.76%1182.9029.95%0.35
Mon 24 Feb, 202596.9583.75%1173.00-0.39%0.39
Fri 21 Feb, 2025162.257.68%1025.856.34%0.73
Thu 20 Feb, 2025198.8521.89%950.3028.38%0.74
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202523.200%1448.85-7.14%0.23
Tue 04 Mar, 202524.85-3.39%1629.500%0.25
Mon 03 Mar, 202527.45-4.84%1629.500%0.24
Fri 28 Feb, 202532.00342.86%1614.700%0.23
Thu 27 Feb, 202571.700%1065.950%1
Tue 25 Feb, 202571.70-1065.950%1
Mon 24 Feb, 2025541.45-1065.950%-
Fri 21 Feb, 2025541.45-1065.95-6.67%-
Thu 20 Feb, 2025541.45-880.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202532.9532.8%1498.2550%0.02
Tue 04 Mar, 202522.25-8.98%1677.600%0.02
Mon 03 Mar, 202525.30-20.17%1677.60100%0.02
Fri 28 Feb, 202530.2545.63%1655.250%0.01
Thu 27 Feb, 202555.65-14.88%1033.150%0.01
Tue 25 Feb, 202563.45-12.48%1033.150%0.01
Mon 24 Feb, 202580.7571.74%1033.150%0.01
Fri 21 Feb, 2025136.6550.47%1033.150%0.01
Thu 20 Feb, 2025171.05256.67%1033.15-20%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202545.250%1541.8533.33%0.67
Tue 04 Mar, 202545.250%1723.550%0.5
Mon 03 Mar, 202545.250%1723.55100%0.5
Fri 28 Feb, 202545.250%1702.10-0.25
Thu 27 Feb, 202545.25-20%1002.05--
Tue 25 Feb, 202557.150%1002.05--
Mon 24 Feb, 2025190.000%1002.05--
Fri 21 Feb, 2025190.000%1002.05--
Thu 20 Feb, 2025190.000%1002.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202528.106.93%1598.60-9.09%0.04
Tue 04 Mar, 202519.2013.67%1772.700%0.05
Mon 03 Mar, 202521.50-8.12%1772.700%0.05
Fri 28 Feb, 202525.9021.11%1753.90-5.71%0.05
Thu 27 Feb, 202544.5514.31%1340.000%0.06
Tue 25 Feb, 202554.25-5.42%1340.002.94%0.07
Mon 24 Feb, 202568.00-9.46%1362.403.03%0.07
Fri 21 Feb, 2025116.8020.46%1199.400%0.06
Thu 20 Feb, 2025148.106.04%1199.400%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202517.750%1637.3050%0.15
Tue 04 Mar, 202517.75333.33%1818.950%0.1
Mon 03 Mar, 202523.300%1818.9533.33%0.44
Fri 28 Feb, 202525.0028.57%1797.00-0.33
Thu 27 Feb, 202547.750%1150.00--
Tue 25 Feb, 202547.75-1150.00--
Mon 24 Feb, 2025467.25-1150.00--
Fri 21 Feb, 2025467.25-1150.00--
Thu 20 Feb, 2025467.25-1150.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202524.45-9.87%1685.5075%0.02
Tue 04 Mar, 202517.209.38%1867.350%0.01
Mon 03 Mar, 202519.45-18.71%1867.35300%0.01
Fri 28 Feb, 202523.1525.14%1845.10-50%0
Thu 27 Feb, 202536.6512.34%1460.000%0.01
Tue 25 Feb, 202543.35-29.36%1460.000%0.01
Mon 24 Feb, 202556.95121.32%1170.000%0
Fri 21 Feb, 2025100.0047.01%1170.000%0.01
Thu 20 Feb, 2025127.65-20.24%1170.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202522.30-8.7%1733.85175%0.52
Tue 04 Mar, 202517.700%1915.500%0.17
Mon 03 Mar, 202592.500%1915.5033.33%0.17
Fri 28 Feb, 202592.500%1892.85-0.13
Thu 27 Feb, 202592.500%1128.50--
Tue 25 Feb, 202592.500%1128.50--
Mon 24 Feb, 202592.500%1128.50--
Fri 21 Feb, 202592.50-4.17%1128.50--
Thu 20 Feb, 2025134.250%1128.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202521.057.69%1785.20125%0.04
Tue 04 Mar, 202515.0030%1964.850%0.02
Mon 03 Mar, 202517.75-24.11%1964.8533.33%0.02
Fri 28 Feb, 202520.25-35.07%1940.30-0.01
Thu 27 Feb, 202530.5019.38%1161.30--
Tue 25 Feb, 202535.9047.45%1161.30--
Mon 24 Feb, 202550.15-63.97%1161.30--
Fri 21 Feb, 202584.7018%1161.30--
Thu 20 Feb, 2025108.05-19.41%1161.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202517.1558.33%1826.0550%0.32
Tue 04 Mar, 202514.200%2011.600%0.33
Mon 03 Mar, 202517.35-42.86%2011.6033.33%0.33
Fri 28 Feb, 202521.45-4.55%1988.40-0.14
Thu 27 Feb, 202525.050%1194.60--
Tue 25 Feb, 202533.752100%1194.60--
Mon 24 Feb, 2025100.750%1194.60--
Fri 21 Feb, 2025100.750%1194.60--
Thu 20 Feb, 2025100.75-1194.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202518.700.47%1887.50-2%1.18
Tue 04 Mar, 202513.707.75%2127.45-2.12%1.21
Mon 03 Mar, 202515.50-3.7%2066.500.02%1.33
Fri 28 Feb, 202518.35-18.76%2075.60-0.06%1.28
Thu 27 Feb, 202524.9015.26%1646.2587.67%1.04
Tue 25 Feb, 202530.3019.66%1618.7054.28%0.64
Mon 24 Feb, 202541.5535.74%1603.50-1.31%0.5
Fri 21 Feb, 202572.655.88%1435.15-0.96%0.68
Thu 20 Feb, 202594.65-6.54%1322.20-0.45%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202516.750%1922.50125%9
Tue 04 Mar, 202516.750%2230.000%4
Mon 03 Mar, 202516.75-2230.0033.33%4
Fri 28 Feb, 2025106.65-2085.15--
Thu 27 Feb, 2025106.65-1262.55--
Tue 25 Feb, 2025106.65-1262.55--
Mon 24 Feb, 2025106.65-1262.55--
Fri 21 Feb, 2025106.65-1262.55--
Thu 20 Feb, 2025106.65-1262.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202516.906.72%1968.90120%0.09
Tue 04 Mar, 202513.25-1.65%2157.300%0.04
Mon 03 Mar, 202513.80-13.57%2157.3066.67%0.04
Fri 28 Feb, 202517.20-10.83%2133.85-0.02
Thu 27 Feb, 202522.009.03%1297.20--
Tue 25 Feb, 202526.55-33.94%1297.20--
Mon 24 Feb, 202536.45105.66%1297.20--
Fri 21 Feb, 202561.40-2.75%1297.20--
Thu 20 Feb, 202579.0012.37%1297.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202516.20-61.9%2020.20-0.38
Tue 04 Mar, 202514.750%2186.45--
Mon 03 Mar, 202514.7550%2186.450%-
Fri 28 Feb, 202540.550%2182.20-30%0.5
Thu 27 Feb, 202540.550%924.700%0.71
Tue 25 Feb, 202540.550%924.700%0.71
Mon 24 Feb, 202540.55-6.67%924.700%0.71
Fri 21 Feb, 202560.000%924.700%0.67
Thu 20 Feb, 202575.0015.38%924.700%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202515.95-1.39%2072.4560%0.06
Tue 04 Mar, 202512.55-4.64%2254.700%0.03
Mon 03 Mar, 202513.500%2254.7066.67%0.03
Fri 28 Feb, 202515.7041.12%2231.00-0.02
Thu 27 Feb, 202519.50-16.41%1367.80--
Tue 25 Feb, 202523.8025.49%1367.80--
Mon 24 Feb, 202531.45-62.64%1367.80--
Fri 21 Feb, 202552.1516.17%1367.80--
Thu 20 Feb, 202568.350.43%1367.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202512.600%2115.90100%0.75
Tue 04 Mar, 202512.6033.33%2272.350%0.38
Mon 03 Mar, 202513.0520%2272.3550%0.5
Fri 28 Feb, 202515.9566.67%2279.20-0.4
Thu 27 Feb, 202519.75200%1403.75--
Tue 25 Feb, 202562.950%1403.75--
Mon 24 Feb, 202562.950%1403.75--
Fri 21 Feb, 202562.950%1403.75--
Thu 20 Feb, 202588.800%1403.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202514.257.22%2165.500%0.02
Tue 04 Mar, 202515.40-1.1%2365.000%0.03
Mon 03 Mar, 202512.851.39%2365.0028.57%0.02
Fri 28 Feb, 202514.652.87%2259.7016.67%0.02
Thu 27 Feb, 202518.205.12%1880.000%0.02
Tue 25 Feb, 202521.35-12.4%1880.00100%0.02
Mon 24 Feb, 202528.15-69.41%1283.450%0.01
Fri 21 Feb, 202542.70183.52%1283.450%0
Thu 20 Feb, 202557.7510.91%1283.450%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202552.800%2214.9550%6
Tue 04 Mar, 202552.800%2378.750%4
Mon 03 Mar, 202552.800%2378.75100%4
Fri 28 Feb, 202552.800%2377.25-2
Thu 27 Feb, 202552.800%1478.00--
Tue 25 Feb, 202552.800%1478.00--
Mon 24 Feb, 202552.800%1478.00--
Fri 21 Feb, 202549.800%1478.00--
Thu 20 Feb, 202549.800%1478.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202517.002.86%2274.000%0.07
Tue 04 Mar, 202511.9010.53%2390.000%0.08
Mon 03 Mar, 202512.30-3.06%2390.00-27.27%0.08
Fri 28 Feb, 202513.7519.51%2480.00-38.89%0.11
Thu 27 Feb, 202525.0086.36%2020.000%0.22
Tue 25 Feb, 202520.0022.22%1990.00-18.18%0.41
Mon 24 Feb, 202524.65-14.29%2010.00-29.03%0.61
Fri 21 Feb, 202537.8510.53%1695.000%0.74
Thu 20 Feb, 202550.9518.75%1695.000%0.82
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202516.850%2310.4025%1
Tue 04 Mar, 202516.850%2474.600%0.8
Mon 03 Mar, 202516.850%2474.60700%0.8
Fri 28 Feb, 202516.8511.11%2474.65-0.1
Thu 27 Feb, 202537.400%1553.00--
Tue 25 Feb, 202537.400%1553.00--
Mon 24 Feb, 202537.4012.5%1553.00--
Fri 21 Feb, 202550.0514.29%1553.00--
Thu 20 Feb, 202558.250%1553.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202512.6019.12%2379.502.57%0.13
Tue 04 Mar, 202511.154.29%2608.457.82%0.15
Mon 03 Mar, 202511.75-4.58%2549.356.54%0.15
Fri 28 Feb, 202513.700.61%2537.851.3%0.13
Thu 27 Feb, 202515.3510.79%2125.4514.24%0.13
Tue 25 Feb, 202517.303.51%2094.6089.86%0.13
Mon 24 Feb, 202521.8024.34%2084.309.91%0.07
Fri 21 Feb, 202533.20-5.45%1887.053.86%0.08
Thu 20 Feb, 202541.5536.56%1770.005.07%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202517.250%2407.65250%0.64
Tue 04 Mar, 202517.250%2565.350%0.18
Mon 03 Mar, 202517.250%2565.35100%0.18
Fri 28 Feb, 202517.250%2573.55-0.09
Thu 27 Feb, 202517.2510%1628.40--
Tue 25 Feb, 202552.350%1628.40--
Mon 24 Feb, 202552.350%1628.40--
Fri 21 Feb, 202552.350%1628.40--
Thu 20 Feb, 202552.350%1628.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202512.2514.86%2465.3550%0.14
Tue 04 Mar, 202511.250%2623.850%0.11
Mon 03 Mar, 202511.20-20.43%2623.85700%0.11
Fri 28 Feb, 202512.2516.25%2622.95-0.01
Thu 27 Feb, 202517.551.27%1667.15--
Tue 25 Feb, 202516.7558%1667.15--
Mon 24 Feb, 202520.95-1.96%1667.15--
Fri 21 Feb, 202529.30750%1667.15--
Thu 20 Feb, 202540.10-40%1667.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202513.000%2505.2557.14%0.92
Tue 04 Mar, 202513.000%2673.050%0.58
Mon 03 Mar, 202513.000%2673.05-0.58
Fri 28 Feb, 202513.000%1706.25--
Thu 27 Feb, 202513.009.09%1706.25--
Tue 25 Feb, 202513.20-8.33%1706.25--
Mon 24 Feb, 202540.000%1706.25--
Fri 21 Feb, 202540.000%1706.25--
Thu 20 Feb, 202540.000%1706.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202512.2032.5%2552.1050%0.11
Tue 04 Mar, 202511.450%2722.150%0.1
Mon 03 Mar, 202510.956.67%2722.15700%0.1
Fri 28 Feb, 202511.9020.97%2721.15-0.01
Thu 27 Feb, 202513.25-1.59%1745.70--
Tue 25 Feb, 202515.001.61%1745.70--
Mon 24 Feb, 202519.505.08%1745.70--
Fri 21 Feb, 202524.35-4.84%1745.70--
Thu 20 Feb, 202530.05-4.62%1745.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202511.6035.8%2604.7050%0.03
Tue 04 Mar, 20258.400%2771.150%0.02
Mon 03 Mar, 20258.400%2771.15-0.02
Fri 28 Feb, 20258.40-2.41%1785.50--
Thu 27 Feb, 202514.906.41%1785.50--
Tue 25 Feb, 202515.4016.42%1785.50--
Mon 24 Feb, 202517.5534%1785.50--
Fri 21 Feb, 202522.40-37.5%1785.50--
Thu 20 Feb, 202536.900%1785.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202511.50-1.37%2655.40150%0.07
Tue 04 Mar, 202510.95-3.95%2820.950%0.03
Mon 03 Mar, 202512.600%2820.95-0.03
Fri 28 Feb, 202514.650%1825.65--
Thu 27 Feb, 202515.104.11%1825.65--
Tue 25 Feb, 202515.0519.67%1825.65--
Mon 24 Feb, 202517.8022%1825.65--
Fri 21 Feb, 202522.2525%1825.65--
Thu 20 Feb, 202528.40-9.09%1825.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202522.850%2862.350%1.6
Tue 04 Mar, 202522.850%2862.350%1.6
Mon 03 Mar, 202522.850%2862.35-1.6
Fri 28 Feb, 202522.850%1866.10--
Thu 27 Feb, 202522.850%1866.10--
Tue 25 Feb, 202522.850%1866.10--
Mon 24 Feb, 202522.85400%1866.10--
Fri 21 Feb, 202556.650%1866.10--
Thu 20 Feb, 202556.650%1866.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202511.00-3.23%2763.1012.5%0.3
Tue 04 Mar, 202510.25-3.13%2911.450%0.26
Mon 03 Mar, 202511.30-3.03%2911.45-0.25
Fri 28 Feb, 202511.106.45%1906.85--
Thu 27 Feb, 202510.85138.46%1906.85--
Tue 25 Feb, 202514.908.33%1906.85--
Mon 24 Feb, 202514.9020%1906.85--
Fri 21 Feb, 202520.70-28.57%1906.85--
Thu 20 Feb, 202524.00-6.67%1906.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20259.8014.29%2799.0587.5%0.63
Tue 04 Mar, 202511.000%2968.050%0.38
Mon 03 Mar, 202511.000%2968.05-0.38
Fri 28 Feb, 202511.900%1947.95--
Thu 27 Feb, 202511.90250%1947.95--
Tue 25 Feb, 202522.850%1947.95--
Mon 24 Feb, 202522.85-25%1947.95--
Fri 21 Feb, 202526.9560%1947.95--
Thu 20 Feb, 202526.350%1947.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 202510.45-2.75%2860.0013.38%0.14
Tue 04 Mar, 20259.257.37%3101.2015.92%0.12
Mon 03 Mar, 20259.90-10.58%3040.6510.86%0.11
Fri 28 Feb, 202510.95-6.62%3016.251.84%0.09
Thu 27 Feb, 202511.802.36%2613.558.5%0.08
Tue 25 Feb, 202512.8510.58%2587.70140.96%0.08
Mon 24 Feb, 202514.752.96%2557.601283.33%0.04
Fri 21 Feb, 202518.203.62%2367.65-0
Thu 20 Feb, 202521.704.01%1989.35--

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
Wed 05 Mar, 2025606.9030.76%315.9532.69%1.39
Tue 04 Mar, 2025461.7076.62%416.1044.26%1.37
Mon 03 Mar, 2025496.6078.83%384.4013.12%1.68
Fri 28 Feb, 2025523.60702.86%392.8050.91%2.66
Thu 27 Feb, 2025784.40400%244.107.03%14.14
Tue 25 Feb, 2025800.300%249.1011.85%66.07
Mon 24 Feb, 2025862.7555.56%255.0021.26%59.07
Fri 21 Feb, 20251029.7512.5%223.10-0.58%75.78
Thu 20 Feb, 20251160.550%201.453.31%85.75
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025643.101.23%299.3519.05%3.35
Tue 04 Mar, 2025487.7020.9%392.65-2.53%2.85
Mon 03 Mar, 2025528.85148.15%365.5026.06%3.54
Fri 28 Feb, 2025551.15-374.35254.72%6.96
Thu 27 Feb, 20251585.80-230.006%-
Tue 25 Feb, 20251585.80-207.950%-
Mon 24 Feb, 20251585.80-207.950%-
Fri 21 Feb, 20251585.80-207.950%-
Thu 20 Feb, 20251585.80-205.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025671.80176.78%282.9020.56%0.8
Tue 04 Mar, 2025513.9042.95%373.25-22.93%1.83
Mon 03 Mar, 2025557.30204.96%344.4521.19%3.39
Fri 28 Feb, 2025581.705950%353.7048.24%8.52
Thu 27 Feb, 2025850.0033.33%217.956.02%347.75
Tue 25 Feb, 2025926.000%222.657.81%437.33
Mon 24 Feb, 2025926.0050%226.5011.14%405.67
Fri 21 Feb, 20251196.500%200.609.61%547.5
Thu 20 Feb, 20251196.50-181.056.39%499.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025708.1510.66%265.7022.16%1.59
Tue 04 Mar, 2025542.307.96%353.30-9.74%1.44
Mon 03 Mar, 2025592.3510.78%329.6536.36%1.73
Fri 28 Feb, 2025613.95-335.154666.67%1.4
Thu 27 Feb, 20251662.60-195.500%-
Tue 25 Feb, 20251662.60-195.5050%-
Mon 24 Feb, 20251662.60-192.650%-
Fri 21 Feb, 20251662.60-192.650%-
Thu 20 Feb, 20251662.60-192.650%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025741.70-0.21%252.051.05%1.2
Tue 04 Mar, 2025573.4533.99%334.956.3%1.19
Mon 03 Mar, 2025616.751065.1%312.4581.07%1.5
Fri 28 Feb, 2025644.602383.33%317.5551.26%9.64
Thu 27 Feb, 2025911.550%193.655.2%158.33
Tue 25 Feb, 20251186.300%196.152.15%150.5
Mon 24 Feb, 20251186.300%205.204.25%147.33
Fri 21 Feb, 20251186.30-14.29%180.658.03%141.33
Thu 20 Feb, 20251276.000%161.8011.19%112.14
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025778.95-10.89%238.5082.86%3.56
Tue 04 Mar, 2025601.1534.67%316.553.55%1.73
Mon 03 Mar, 2025652.80476.92%294.15191.38%2.25
Fri 28 Feb, 2025681.95-304.15-4.46
Thu 27 Feb, 20251741.00-174.65--
Tue 25 Feb, 20251741.00-174.65--
Mon 24 Feb, 20251741.00-174.65--
Fri 21 Feb, 20251741.00-174.65--
Thu 20 Feb, 20251741.00-174.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025809.955.53%226.8511.06%3.31
Tue 04 Mar, 2025633.3554.8%301.3517.59%3.15
Mon 03 Mar, 2025685.7520.54%279.0546.64%4.14
Fri 28 Feb, 2025710.0079.1%285.9022.6%3.41
Thu 27 Feb, 20251001.0534.5%174.7517.28%4.98
Tue 25 Feb, 20251031.2566.29%177.755.73%5.71
Mon 24 Feb, 20251067.5058.3%183.8012.08%8.98
Fri 21 Feb, 20251259.0012.91%163.7011.06%12.68
Thu 20 Feb, 20251362.701.54%149.155.16%12.89
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025848.70-45.63%212.50138.37%6.71
Tue 04 Mar, 2025669.20220%282.708.89%1.53
Mon 03 Mar, 2025721.104900%262.05235.82%4.5
Fri 28 Feb, 2025725.00-268.901575%67
Thu 27 Feb, 20251821.00-150.800%-
Tue 25 Feb, 20251821.00-150.800%-
Mon 24 Feb, 20251821.00-150.800%-
Fri 21 Feb, 20251821.00-150.8033.33%-
Thu 20 Feb, 20251821.00-139.900%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025883.65-27.4%199.6533.52%5.04
Tue 04 Mar, 2025708.9514.57%267.307.29%2.74
Mon 03 Mar, 2025755.653954.55%247.504.74%2.92
Fri 28 Feb, 2025767.10-254.803.15%113.18
Thu 27 Feb, 20251861.60-150.352.99%-
Tue 25 Feb, 20251861.60-154.905.68%-
Mon 24 Feb, 20251861.60-161.154.52%-
Fri 21 Feb, 20251861.60-142.709.38%-
Thu 20 Feb, 20251861.60-130.20-0.92%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025928.10166.67%185.75128.83%31.75
Tue 04 Mar, 2025789.500%252.30-23.45%37
Mon 03 Mar, 2025789.5050%233.60-29.27%48.33
Fri 28 Feb, 2025816.80-243.154000%102.5
Thu 27 Feb, 20251902.55-144.650%-
Tue 25 Feb, 20251902.55-144.65150%-
Mon 24 Feb, 20251902.55-134.650%-
Fri 21 Feb, 20251902.55-134.65100%-
Thu 20 Feb, 20251902.55-143.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 2025937.656.8%178.4027.02%21.88
Tue 04 Mar, 2025768.7568.85%238.452.77%18.4
Mon 03 Mar, 2025828.10306.67%219.305.55%30.23
Fri 28 Feb, 2025846.75-228.2523.11%116.47
Thu 27 Feb, 20251943.80-133.7015.93%-
Tue 25 Feb, 20251943.80-138.70-0.33%-
Mon 24 Feb, 20251943.80-142.9020.04%-
Fri 21 Feb, 20251943.80-129.5513.79%-
Thu 20 Feb, 20251943.80-117.2019.71%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251006.65300%169.60655.32%44.38
Tue 04 Mar, 2025858.350%224.80-49.46%23.5
Mon 03 Mar, 2025858.35100%207.40-40.76%46.5
Fri 28 Feb, 2025893.45-214.95214%157
Thu 27 Feb, 20251985.45-124.00-1.96%-
Tue 25 Feb, 20251985.45-125.65121.74%-
Mon 24 Feb, 20251985.45-119.950%-
Fri 21 Feb, 20251985.45-119.95130%-
Thu 20 Feb, 20251985.45-131.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251024.0557.14%158.0011.16%177.45
Tue 04 Mar, 2025825.4040%211.205.34%250.86
Mon 03 Mar, 2025898.0025%195.10-5.34%333.4
Fri 28 Feb, 2025933.80300%202.258.84%440.25
Thu 27 Feb, 20251656.550%116.0522.67%1618
Tue 25 Feb, 20251656.550%121.9510.28%1319
Mon 24 Feb, 20251656.550%128.7045.85%1196
Fri 21 Feb, 20251656.550%114.8521.48%820
Thu 20 Feb, 20251656.550%104.2513.83%675
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251078.6050%155.204.76%36.67
Tue 04 Mar, 2025933.300%199.55-36.75%52.5
Mon 03 Mar, 2025933.30100%184.40-22.43%83
Fri 28 Feb, 2025969.05-189.805250%214
Thu 27 Feb, 20252069.75-109.00100%-
Tue 25 Feb, 20252069.75-97.950%-
Mon 24 Feb, 20252069.75-97.950%-
Fri 21 Feb, 20252069.75-97.950%-
Thu 20 Feb, 20252069.75-97.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251119.0050%140.85-7.16%449.67
Tue 04 Mar, 2025971.600%187.3511.34%726.5
Mon 03 Mar, 2025971.60100%172.9516.21%652.5
Fri 28 Feb, 20251007.10-179.404.76%1123
Thu 27 Feb, 20252112.40-102.9533.17%-
Tue 25 Feb, 20252112.40-108.5038.08%-
Mon 24 Feb, 20252112.40-115.3022.22%-
Fri 21 Feb, 20252112.40-102.7521.07%-
Thu 20 Feb, 20252112.40-91.5020.49%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251171.50266.67%133.50-33.82%4.09
Tue 04 Mar, 20251008.900%176.45-58.79%22.67
Mon 03 Mar, 20251008.9050%162.85450%55
Fri 28 Feb, 20251046.65-169.65650%15
Thu 27 Feb, 20252155.35-93.550%-
Tue 25 Feb, 20252155.35-100.40100%-
Mon 24 Feb, 20252155.35-97.400%-
Fri 21 Feb, 20252155.35-97.40--
Thu 20 Feb, 20252155.35-97.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251205.50-2.44%127.207.87%15.5
Tue 04 Mar, 2025997.9535.93%167.509.53%14.01
Mon 03 Mar, 20251052.2028.33%152.85-0.81%17.39
Fri 28 Feb, 20251074.40196.7%160.102.67%22.5
Thu 27 Feb, 20251424.4070.09%94.7025.23%65.02
Tue 25 Feb, 20251449.357%99.4023.84%88.32
Mon 24 Feb, 20251480.80455.56%102.805.77%76.31
Fri 21 Feb, 20251670.005.88%94.0526.58%400.83
Thu 20 Feb, 20251796.50-10.53%84.65-0.61%335.29
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251249.2516.67%117.700%3.14
Tue 04 Mar, 20251097.350%155.45-15.38%3.67
Mon 03 Mar, 20251097.3550%144.2036.84%4.33
Fri 28 Feb, 20251129.15-88.350%4.75
Thu 27 Feb, 20252242.10-88.35--
Tue 25 Feb, 20252242.10-85.75--
Mon 24 Feb, 20252242.10-85.75--
Fri 21 Feb, 20252242.10-85.75--
Thu 20 Feb, 20252242.10-85.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251291.35300%111.554.61%607.5
Tue 04 Mar, 20251142.700%146.650.43%2323
Mon 03 Mar, 20251142.700%136.355.23%2313
Fri 28 Feb, 20251350.00-142.802.61%2198
Thu 27 Feb, 20252285.90-84.401.95%-
Tue 25 Feb, 20252285.90-90.60-9.05%-
Mon 24 Feb, 20252285.90-96.250.48%-
Fri 21 Feb, 20252285.90-86.85-0.04%-
Thu 20 Feb, 20252285.90-79.500.04%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251343.45100%103.2041.38%6.83
Tue 04 Mar, 20251167.750%137.2516%9.67
Mon 03 Mar, 20251167.7550%127.0519.05%8.33
Fri 28 Feb, 20251207.35-132.05-10.5
Thu 27 Feb, 20252330.00-75.30--
Tue 25 Feb, 20252330.00-75.30--
Mon 24 Feb, 20252330.00-75.30--
Fri 21 Feb, 20252330.00-75.30--
Thu 20 Feb, 20252330.00-75.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251384.10166.67%99.0511.82%299.13
Tue 04 Mar, 20251208.950%129.206.84%713.33
Mon 03 Mar, 20251208.9550%118.554.92%667.67
Fri 28 Feb, 20251248.60-125.559.52%954.5
Thu 27 Feb, 20252374.35-74.503.44%-
Tue 25 Feb, 20252374.35-80.856.04%-
Mon 24 Feb, 20252374.35-83.057.08%-
Fri 21 Feb, 20252374.35-78.00271.93%-
Thu 20 Feb, 20252374.35-69.101.01%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251430.50133.33%92.15-2.78%2.5
Tue 04 Mar, 20251262.850%119.2044%6
Mon 03 Mar, 20251262.8550%111.85-34.21%4.17
Fri 28 Feb, 20251293.50-117.60-9.5
Thu 27 Feb, 20252418.95-65.90--
Tue 25 Feb, 20252418.95-65.90--
Mon 24 Feb, 20252418.95-65.90--
Fri 21 Feb, 20252418.95-65.90--
Thu 20 Feb, 20252418.95-65.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251473.95100%86.4522.21%193.5
Tue 04 Mar, 20251292.550%114.8529.08%316.67
Mon 03 Mar, 20251292.5550%104.2568.81%245.33
Fri 28 Feb, 20251332.20-110.50626.67%218
Thu 27 Feb, 20252463.80-64.55--
Tue 25 Feb, 20252463.80-61.60--
Mon 24 Feb, 20252463.80-61.60--
Fri 21 Feb, 20252463.80-61.60--
Thu 20 Feb, 20252463.80-61.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251513.60800%77.550%2.78
Tue 04 Mar, 20251358.900%108.6513.64%25
Mon 03 Mar, 20251358.90-102.9015.79%22
Fri 28 Feb, 20252508.85-98.65--
Thu 27 Feb, 20252508.85-57.50--
Tue 25 Feb, 20252508.85-57.50--
Mon 24 Feb, 20252508.85-57.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251562.80100%77.4029.07%134.67
Tue 04 Mar, 20251378.400%100.30101.94%208.67
Mon 03 Mar, 20251378.4050%91.85118.31%103.33
Fri 28 Feb, 20251417.70-98.20-71
Thu 27 Feb, 20252554.15-53.60--
Tue 25 Feb, 20252554.15-53.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251604.15200%86.950%1.11
Tue 04 Mar, 20251423.350%86.950%3.33
Mon 03 Mar, 20251423.3550%86.95-3.33
Fri 28 Feb, 20251460.90-49.95--
Thu 27 Feb, 20252599.70-49.95--
Tue 25 Feb, 20252599.70-49.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251636.6540.68%69.5511.64%8.41
Tue 04 Mar, 20251417.0018.84%89.3512.58%10.6
Mon 03 Mar, 20251467.1063.29%81.5032.57%11.19
Fri 28 Feb, 20251487.75274.24%84.9569.05%13.78
Thu 27 Feb, 20251856.55842.86%52.509.72%30.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251703.5580%78.200%4.11
Tue 04 Mar, 20251522.000%78.20-22.92%7.4
Mon 03 Mar, 20251522.0066.67%75.40-20%9.6
Fri 28 Feb, 20251549.15-79.15-27.71%20
Thu 27 Feb, 20252691.30-52.85-23.85%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251729.1533.33%60.70104.72%130
Tue 04 Mar, 20251525.000%77.7515.98%84.67
Mon 03 Mar, 20251525.0050%70.7510.05%73
Fri 28 Feb, 20251592.70-74.4580.91%99.5
Thu 27 Feb, 20252737.45-45.60-5.98%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251787.20125%57.6072.22%17.22
Tue 04 Mar, 20251610.750%73.1045.16%22.5
Mon 03 Mar, 20251610.7533.33%69.5587.88%15.5
Fri 28 Feb, 20251638.05-72.90-48.44%11
Thu 27 Feb, 20252783.70-46.45-36%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251826.5050%53.05-0.36%1276.33
Tue 04 Mar, 20251657.200%67.405.17%1921.5
Mon 03 Mar, 20251657.2033.33%60.658.99%1827
Fri 28 Feb, 20251684.05-64.201291.08%2235
Thu 27 Feb, 20252830.20-39.45160.54%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251884.65800%72.200%7.33
Tue 04 Mar, 20251693.550%72.200%66
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251928.70300%48.3573.04%99.5
Tue 04 Mar, 20251736.750%59.85125.49%230
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20251976.50700%53.500%0.38
Tue 04 Mar, 20251788.400%53.500%3
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20252023.60800%43.6092.98%48.89
Tue 04 Mar, 20251834.600%54.4098.26%228
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20252070.60800%49.350%0.89
Tue 04 Mar, 20251878.500%49.35166.67%8
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20252131.1023650%39.9585.38%9.74
Tue 04 Mar, 20251926.700%46.6042.47%1248
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20252159.30700%40.300%0.25
Tue 04 Mar, 20251975.050%40.300%2
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20252206.50800%35.855.88%102.11
Tue 04 Mar, 20252021.350%41.40127.82%868
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 05 Mar, 20252260.35800%33.2067.21%11.33
Tue 04 Mar, 20252055.000%40.10306.67%61

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

 

NIFTY: 22544.70 at (15:45 06 Thu March)

0.93% from prev closing of 22337.30

Nifty Today Live Predictions

Nifty 22350 CE , Nifty 22350 PE Nifty 22400 CE , Nifty 22400 PE Nifty 22450 CE , Nifty 22450 PE Nifty 22500 CE , Nifty 22500 PE Nifty 22550 CE , Nifty 22550 PE Nifty 22600 CE , Nifty 22600 PE Nifty 22650 CE , Nifty 22650 PE Nifty 22700 CE , Nifty 22700 PE Nifty 22750 CE , Nifty 22750 PE

BANKNIFTY: 48627.70 at (15:45 06 Thu March)

0.28% from prev closing of 48489.95

BANKNifty Today Live Predictions

BANKNifty 48300 CE , BANKNifty 48300 PE BANKNifty 48400 CE , BANKNifty 48400 PE BANKNifty 48500 CE , BANKNifty 48500 PE BANKNifty 48600 CE , BANKNifty 48600 PE BANKNifty 48700 CE , BANKNifty 48700 PE BANKNifty 48800 CE , BANKNifty 48800 PE BANKNifty 48900 CE , BANKNifty 48900 PE BANKNifty 49000 CE , BANKNifty 49000 PE BANKNifty 49100 CE , BANKNifty 49100 PE

FINNIFTY: 23163.00 at (15:45 06 Thu March)

0.49% from prev closing of 23050.60

FINNifty Today Live Predictions

FINNifty 23000 CE , FINNifty 23000 PE FINNifty 23050 CE , FINNifty 23050 PE FINNifty 23100 CE , FINNifty 23100 PE FINNifty 23150 CE , FINNifty 23150 PE FINNifty 23200 CE , FINNifty 23200 PE FINNifty 23250 CE , FINNifty 23250 PE FINNifty 23300 CE , FINNifty 23300 PE FINNifty 23350 CE , FINNifty 23350 PE FINNifty 23400 CE , FINNifty 23400 PE

Today Top Gainers

Jindal Stainless Limited 4.23% at 651.900 Asian Paints Limited 3.56% at 2267.700 Coal India Limited 3.39% at 382.600 PI Industries Limited 3.35% at 3255.600 Godrej Consumer Products Limited 3.24% at 1030.300 View full list of current gainers

Back to top