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: 24 Feb, 2026. View: 16 Dec, 2025 23 Dec, 2025 30 Dec, 2025 06 Jan, 2026 13 Jan, 2026 20 Jan, 2026 27 Jan, 2026 03 Feb, 2026 10 Feb, 2026 17 Feb, 2026 24 Feb, 2026 30 Mar, 2026 31 Mar, 2026

NIFTY SPOT Price: 25232.50 as on 20 Jan, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 25743.27
Target up: 25487.88
Target up: 25408.75
Target up: 25329.62
Target down: 25074.23
Target down: 24995.1
Target down: 24915.97

Date Close Open High Low Volume
20 Tue Jan 202625232.5025580.3025585.0025171.352147.48 M
19 Mon Jan 202625585.5025653.1025653.3025494.352147.48 M
16 Fri Jan 202625694.3525696.0525873.5025662.402147.48 M
14 Wed Jan 202625665.6025648.5525791.7525603.952147.48 M
13 Tue Jan 202625732.3025897.3525899.8025603.302147.48 M
12 Mon Jan 202625790.2525669.0525813.1525473.402147.48 M
09 Fri Jan 202625683.3025840.4025940.6025623.002147.48 M
08 Thu Jan 202625876.8526106.5026133.2025858.452147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 26500 27000 26000 These will serve as resistance

Maximum PUT writing has been for strikes: 25000 26000 25500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 23900 24400 24350 24450

Put to Call Ratio (PCR) has decreased for strikes: 25400 25450 25200 25350

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 20 Jan, 2026474.05237.04%323.3551.53%5.15
Mon 19 Jan, 2026659.30184.21%183.2040.68%11.46
Fri 16 Jan, 2026810.350%147.1011.96%23.16
Wed 14 Jan, 2026768.00375%159.1527.18%20.68
Tue 13 Jan, 2026807.050%148.5074.58%77.25
Mon 12 Jan, 2026885.450%137.3552.59%44.25
Fri 09 Jan, 2026823.5533.33%159.70-15.33%29
Thu 08 Jan, 20261020.000%122.7030.48%45.67
Wed 07 Jan, 20261199.2050%79.0034.62%35
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026441.00225.88%330.3043.45%9.69
Mon 19 Jan, 2026633.95112.33%194.6052.61%22.02
Fri 16 Jan, 2026759.45-18.74%159.4014.32%30.63
Wed 14 Jan, 2026740.3547.59%173.551.16%21.78
Tue 13 Jan, 2026782.3037.61%159.400.95%31.77
Mon 12 Jan, 2026860.00289.66%147.9013.21%43.31
Fri 09 Jan, 2026802.3048.72%172.402.34%149.05
Thu 08 Jan, 2026950.6021.88%131.155.27%216.59
Wed 07 Jan, 20261105.956.67%85.45-6.33%250.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026412.80216.47%356.7516.8%2.2
Mon 19 Jan, 2026598.15240%210.80-17.86%5.95
Fri 16 Jan, 2026719.15-10.71%169.9513.03%24.64
Wed 14 Jan, 2026682.1547.37%185.55122.45%19.46
Tue 13 Jan, 2026799.85375%171.95-2.78%12.89
Mon 12 Jan, 2026805.8033.33%158.10106.56%63
Fri 09 Jan, 2026756.050%187.053.39%40.67
Thu 08 Jan, 2026906.7050%141.408.26%39.33
Wed 07 Jan, 20261103.70100%93.0575.81%54.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026387.60386.21%381.50-22.47%3.12
Mon 19 Jan, 2026564.5024.1%229.40-12.25%19.56
Fri 16 Jan, 2026684.5512.01%182.556.03%27.67
Wed 14 Jan, 2026670.5594.49%197.4539.02%29.23
Tue 13 Jan, 2026717.7528.72%183.751.77%40.89
Mon 12 Jan, 2026781.45377.42%167.1565.04%51.71
Fri 09 Jan, 2026737.30244.44%199.9517.58%149.6
Thu 08 Jan, 2026878.2580%150.153.35%438.22
Wed 07 Jan, 20261050.90-9.09%100.352.11%763.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026369.90390.43%398.3518.29%1.08
Mon 19 Jan, 2026542.5084.31%246.70-5.39%4.48
Fri 16 Jan, 2026652.25-27.14%201.2017.41%8.73
Wed 14 Jan, 2026635.2042.86%211.3514.85%5.41
Tue 13 Jan, 2026690.0032.43%199.005.43%6.73
Mon 12 Jan, 2026738.05117.65%181.9017.23%8.46
Fri 09 Jan, 2026682.756.25%214.30-47.65%15.71
Thu 08 Jan, 2026845.6023.08%166.955.81%31.88
Wed 07 Jan, 20261012.9518.18%108.4519.01%37.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026340.6598.1%430.705.71%1.77
Mon 19 Jan, 2026510.4553.45%265.058.6%3.32
Fri 16 Jan, 2026617.7017.89%214.355.06%4.69
Wed 14 Jan, 2026601.800.67%233.350.89%5.26
Tue 13 Jan, 2026646.6014.96%214.752.77%5.25
Mon 12 Jan, 2026715.6542.35%195.95-2.63%5.87
Fri 09 Jan, 2026666.1029.24%230.05-2.07%8.58
Thu 08 Jan, 2026807.2510.69%177.352.5%11.32
Wed 07 Jan, 2026994.55-4.24%118.352%12.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026318.1551.25%447.30-26.38%1.13
Mon 19 Jan, 2026468.95117.83%286.5053.41%2.32
Fri 16 Jan, 2026583.75-12.24%230.009.54%3.29
Wed 14 Jan, 2026569.9520.49%249.6015.82%2.64
Tue 13 Jan, 2026612.3016.19%230.152.13%2.75
Mon 12 Jan, 2026673.05138.64%208.9054.72%3.12
Fri 09 Jan, 2026640.00450%243.309.84%4.82
Thu 08 Jan, 2026804.150%188.90-1.03%24.13
Wed 07 Jan, 2026944.0533.33%124.70-3.47%24.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026297.7095.47%477.85-9.7%1.13
Mon 19 Jan, 2026455.9050.9%304.1020.23%2.44
Fri 16 Jan, 2026549.9517.49%247.8511.62%3.07
Wed 14 Jan, 2026536.6513.64%266.25-0.82%3.23
Tue 13 Jan, 2026580.606.65%245.151.65%3.7
Mon 12 Jan, 2026645.9566.62%223.80-1.08%3.88
Fri 09 Jan, 2026593.85427.01%260.0011.48%6.54
Thu 08 Jan, 2026733.20136.21%201.505.51%30.91
Wed 07 Jan, 2026909.05-1.69%135.8516.65%69.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026274.8528.86%510.55-7.74%0.85
Mon 19 Jan, 2026409.6543.57%324.15-1.04%1.19
Fri 16 Jan, 2026519.0047.37%265.3016.39%1.73
Wed 14 Jan, 2026506.007.34%286.95-5.03%2.18
Tue 13 Jan, 2026540.408.59%263.651.86%2.47
Mon 12 Jan, 2026605.1039.32%239.752.63%2.63
Fri 09 Jan, 2026565.45800%278.759.42%3.57
Thu 08 Jan, 2026687.90160%216.501.6%29.38
Wed 07 Jan, 2026862.4025%144.6518.99%75.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026254.55159.95%548.8065.44%0.97
Mon 19 Jan, 2026393.3052.32%344.7013.61%1.53
Fri 16 Jan, 2026489.0513.17%284.4513.59%2.05
Wed 14 Jan, 2026477.6037.14%306.9011.54%2.04
Tue 13 Jan, 2026516.0019.64%282.151.45%2.51
Mon 12 Jan, 2026578.3539.64%257.40-1.26%2.96
Fri 09 Jan, 2026531.85313.38%295.8511.58%4.19
Thu 08 Jan, 2026661.1055.73%231.304.15%15.51
Wed 07 Jan, 2026836.50140%156.206.79%23.19
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026234.95-1.13%570.95-13.78%1.12
Mon 19 Jan, 2026369.8547.24%367.1021.14%1.28
Fri 16 Jan, 2026459.854.62%306.354.65%1.56
Wed 14 Jan, 2026448.0025.36%327.1523.39%1.55
Tue 13 Jan, 2026487.0549.19%304.1019.45%1.58
Mon 12 Jan, 2026545.4055.46%276.154.58%1.97
Fri 09 Jan, 2026501.55164.44%317.3021.18%2.93
Thu 08 Jan, 2026627.40150%248.50-1.71%6.4
Wed 07 Jan, 2026783.950%169.05-0.34%16.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026217.7535.94%609.559.44%0.89
Mon 19 Jan, 2026345.5533.65%394.7011.04%1.11
Fri 16 Jan, 2026430.8526.32%325.4513.25%1.33
Wed 14 Jan, 2026419.5516.42%348.55-1.96%1.49
Tue 13 Jan, 2026454.7541.01%319.7013.21%1.77
Mon 12 Jan, 2026515.9593.33%294.7532.77%2.2
Fri 09 Jan, 2026472.0579.62%334.80-2.99%3.2
Thu 08 Jan, 2026597.9550.38%264.4519.23%5.93
Wed 07 Jan, 2026760.356.31%182.059.91%7.48
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026201.95-5.56%647.85-5.96%0.6
Mon 19 Jan, 2026315.9025.67%423.00-13.18%0.6
Fri 16 Jan, 2026403.9015.13%347.8014.86%0.87
Wed 14 Jan, 2026394.5018.49%371.35-2.12%0.87
Tue 13 Jan, 2026426.4071.63%346.1041.57%1.06
Mon 12 Jan, 2026485.2043.45%315.9511.72%1.28
Fri 09 Jan, 2026443.6093.33%358.25-4.4%1.65
Thu 08 Jan, 2026563.65188.46%285.80-5.3%3.33
Wed 07 Jan, 2026721.25-21.21%196.408.2%10.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026184.6015.12%686.60-5.27%0.87
Mon 19 Jan, 2026292.7510.37%448.15-4.03%1.05
Fri 16 Jan, 2026376.0045.58%371.4526.07%1.21
Wed 14 Jan, 2026367.2527.35%395.305.1%1.4
Tue 13 Jan, 2026401.1535.2%366.504.43%1.7
Mon 12 Jan, 2026460.3029.05%335.309.48%2.2
Fri 09 Jan, 2026417.3549.1%378.9042.35%2.59
Thu 08 Jan, 2026535.45158.41%300.101.08%2.71
Wed 07 Jan, 2026687.40-11.75%209.453.49%6.94
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026172.0011.66%709.90-15.36%0.57
Mon 19 Jan, 2026269.4520.12%487.60-4.12%0.75
Fri 16 Jan, 2026350.807.32%395.451.91%0.94
Wed 14 Jan, 2026346.1012.66%418.9512.77%0.99
Tue 13 Jan, 2026371.6027.82%390.5592.54%0.99
Mon 12 Jan, 2026427.15152.29%360.658.71%0.66
Fri 09 Jan, 2026394.70156.47%402.5546.7%1.53
Thu 08 Jan, 2026505.0093.18%323.3551.33%2.67
Wed 07 Jan, 2026653.854.76%225.70-0.66%3.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026156.3530.34%746.00-2.52%0.85
Mon 19 Jan, 2026252.8013.97%503.70-0.77%1.14
Fri 16 Jan, 2026327.0012.3%421.505.66%1.31
Wed 14 Jan, 2026320.555.9%447.305.96%1.39
Tue 13 Jan, 2026350.206.14%414.251.01%1.39
Mon 12 Jan, 2026404.6513.54%381.150.52%1.46
Fri 09 Jan, 2026368.2023.13%429.006.36%1.65
Thu 08 Jan, 2026479.2012.97%342.705.84%1.91
Wed 07 Jan, 2026624.102.51%242.001.47%2.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026144.551.92%774.708.05%0.5
Mon 19 Jan, 2026233.95-11.58%513.55-5.7%0.48
Fri 16 Jan, 2026305.7516.83%447.556.04%0.45
Wed 14 Jan, 2026299.1510.58%475.9510.37%0.49
Tue 13 Jan, 2026325.8534.31%442.65-6.25%0.49
Mon 12 Jan, 2026378.20-2.86%406.45-7.69%0.71
Fri 09 Jan, 2026344.4016.67%451.95-8.24%0.74
Thu 08 Jan, 2026450.35157.14%365.407.59%0.94
Wed 07 Jan, 2026587.856.06%257.9050.48%2.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026131.1523.54%825.9510.77%0.67
Mon 19 Jan, 2026212.8012.2%573.30-1.14%0.74
Fri 16 Jan, 2026282.6021.91%473.552.9%0.84
Wed 14 Jan, 2026278.455.38%497.60-8.63%1
Tue 13 Jan, 2026306.2013.59%468.10-7.94%1.15
Mon 12 Jan, 2026354.855.67%429.65-5.45%1.42
Fri 09 Jan, 2026321.2036.53%478.0513.38%1.59
Thu 08 Jan, 2026421.6546.04%387.3012.17%1.91
Wed 07 Jan, 2026561.5523.81%276.207.68%2.49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026119.5549.21%849.5513.78%0.43
Mon 19 Jan, 2026194.45-0.78%593.3511.86%0.56
Fri 16 Jan, 2026262.8022.89%497.354.98%0.5
Wed 14 Jan, 2026256.552.47%529.105.24%0.58
Tue 13 Jan, 2026283.5516.38%494.151.33%0.57
Mon 12 Jan, 2026332.307.41%456.45-5.04%0.65
Fri 09 Jan, 2026299.9020.45%508.70-17.07%0.73
Thu 08 Jan, 2026395.1520.09%411.85-10.03%1.07
Wed 07 Jan, 2026526.6051.35%294.5519.92%1.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026109.8535.43%895.650.41%0.61
Mon 19 Jan, 2026180.009.85%626.903.03%0.83
Fri 16 Jan, 2026242.155.03%532.753.74%0.88
Wed 14 Jan, 2026238.153.11%560.650.19%0.89
Tue 13 Jan, 2026263.20-2.14%527.600.5%0.92
Mon 12 Jan, 2026307.3515.76%482.15-5.43%0.9
Fri 09 Jan, 2026276.906.47%538.10-14.15%1.1
Thu 08 Jan, 2026372.3557.76%436.0511.02%1.36
Wed 07 Jan, 2026498.5514.21%316.102.14%1.93
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026102.609.56%967.650.41%0.68
Mon 19 Jan, 2026163.90-2.23%676.25-2.39%0.74
Fri 16 Jan, 2026225.8029.62%569.30-3.09%0.74
Wed 14 Jan, 2026222.101.76%599.350.39%1
Tue 13 Jan, 2026243.400%567.005.52%1.01
Mon 12 Jan, 2026289.2013.56%506.10-2.78%0.96
Fri 09 Jan, 2026258.3539.75%565.8016.71%1.12
Thu 08 Jan, 2026347.2038.2%465.0511.08%1.34
Wed 07 Jan, 2026468.559.91%338.405.43%1.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202693.8020.07%971.95-3.01%0.5
Mon 19 Jan, 2026150.858.83%702.30-0.07%0.62
Fri 16 Jan, 2026206.1010.24%593.900.12%0.67
Wed 14 Jan, 2026203.2010.57%623.65-2.5%0.74
Tue 13 Jan, 2026224.552.05%587.50-3.16%0.84
Mon 12 Jan, 2026265.701.38%541.90-4.78%0.89
Fri 09 Jan, 2026238.8514.36%597.95-7.28%0.94
Thu 08 Jan, 2026325.0037.59%482.305.79%1.16
Wed 07 Jan, 2026440.5517.62%357.905.2%1.51
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202687.65-4.59%910.00-3.37%0.32
Mon 19 Jan, 2026137.750.62%774.25-1.89%0.32
Fri 16 Jan, 2026191.0018.18%606.00-0.93%0.33
Wed 14 Jan, 2026187.60-3.68%639.95-2.73%0.39
Tue 13 Jan, 2026210.00-6.24%640.00-2.65%0.39
Mon 12 Jan, 2026249.85-2.4%572.45-5.83%0.37
Fri 09 Jan, 2026222.054.52%640.00-4.38%0.38
Thu 08 Jan, 2026305.6519.16%516.20-3.09%0.42
Wed 07 Jan, 2026417.7577.03%383.40146.67%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202679.905.15%1076.154.93%0.55
Mon 19 Jan, 2026126.4520.02%780.95-0.6%0.55
Fri 16 Jan, 2026174.907.04%669.150.48%0.66
Wed 14 Jan, 2026173.806.43%695.50-0.26%0.71
Tue 13 Jan, 2026192.151.66%659.95-0.16%0.76
Mon 12 Jan, 2026230.956.48%605.90-1.77%0.77
Fri 09 Jan, 2026207.054.67%664.85-1.95%0.83
Thu 08 Jan, 2026287.157.58%544.45-2.38%0.89
Wed 07 Jan, 2026391.8515.52%407.6513.49%0.98
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202672.3031.23%1091.950%0.2
Mon 19 Jan, 2026114.5055.32%823.401.05%0.26
Fri 16 Jan, 2026159.9010.85%693.450%0.4
Wed 14 Jan, 2026158.653.92%749.501.06%0.45
Tue 13 Jan, 2026174.70-3.77%741.6010.59%0.46
Mon 12 Jan, 2026212.90-6.19%640.00-3.41%0.4
Fri 09 Jan, 2026189.15-15.04%709.15-5.38%0.39
Thu 08 Jan, 2026263.8037.82%574.80-20.51%0.35
Wed 07 Jan, 2026365.35-4.46%432.000.86%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202666.907.22%1146.600.57%0.72
Mon 19 Jan, 2026104.7510.1%852.60-3.23%0.77
Fri 16 Jan, 2026146.8510.49%738.35-0.02%0.87
Wed 14 Jan, 2026145.303.41%768.90-0.09%0.96
Tue 13 Jan, 2026161.651.52%721.85-0.1%1
Mon 12 Jan, 2026196.456.1%667.20-0.08%1.01
Fri 09 Jan, 2026174.556.46%733.70-1.23%1.08
Thu 08 Jan, 2026245.251.84%604.90-7.25%1.16
Wed 07 Jan, 2026341.805.24%456.250.33%1.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202662.0516.75%979.750.84%0.26
Mon 19 Jan, 202694.804.17%855.45-1.65%0.3
Fri 16 Jan, 2026135.0055.47%772.0021%0.32
Wed 14 Jan, 2026133.45-9.52%805.451.01%0.4
Tue 13 Jan, 2026148.10-4.21%720.40-1.98%0.36
Mon 12 Jan, 2026179.45-15.43%744.55-0.98%0.35
Fri 09 Jan, 2026161.4554.59%785.35-5.56%0.3
Thu 08 Jan, 2026225.7511.22%645.80-18.18%0.5
Wed 07 Jan, 2026317.6020.99%484.60-7.04%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202657.6015.29%1235.15-0.14%0.5
Mon 19 Jan, 202685.307.82%948.600.14%0.58
Fri 16 Jan, 2026122.554.53%809.60-0.04%0.62
Wed 14 Jan, 2026120.7511.81%837.150%0.65
Tue 13 Jan, 2026136.452.85%794.75-0.08%0.73
Mon 12 Jan, 2026165.90-0.16%738.00-1.54%0.75
Fri 09 Jan, 2026148.705.36%805.15-1.38%0.76
Thu 08 Jan, 2026209.901.28%663.90-13.99%0.81
Wed 07 Jan, 2026296.754.01%510.70-7.55%0.96
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202651.805.65%1276.95-11.11%0.02
Mon 19 Jan, 202677.30-4.37%973.4512.5%0.02
Fri 16 Jan, 2026112.008.96%848.7514.29%0.02
Wed 14 Jan, 2026110.3066.82%878.85-22.22%0.02
Tue 13 Jan, 2026125.75-7.36%813.4580%0.04
Mon 12 Jan, 2026153.20-10.12%794.950%0.02
Fri 09 Jan, 2026135.7014.22%857.75-37.5%0.02
Thu 08 Jan, 2026192.806.13%663.75-11.11%0.04
Wed 07 Jan, 2026276.3529.27%541.200%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202647.90-4.12%1327.75-0.11%0.25
Mon 19 Jan, 202669.8521.45%975.250.06%0.24
Fri 16 Jan, 2026101.00-19.86%888.101.85%0.29
Wed 14 Jan, 202699.8519.58%917.40-1%0.23
Tue 13 Jan, 2026111.700.8%863.00-1.15%0.28
Mon 12 Jan, 2026138.05-11.98%812.00-1.19%0.28
Fri 09 Jan, 2026123.8034.26%881.80-14.38%0.25
Thu 08 Jan, 2026175.458.64%722.00-17.11%0.39
Wed 07 Jan, 2026253.003.42%564.50-1.85%0.51
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202644.70-4.11%1223.8511.11%0.02
Mon 19 Jan, 202664.6533.08%1016.050%0.02
Fri 16 Jan, 202691.4035.81%924.6512.5%0.02
Wed 14 Jan, 202691.9510.86%944.550%0.03
Tue 13 Jan, 2026101.6519.2%915.7060%0.03
Mon 12 Jan, 2026128.104.19%858.65-28.57%0.02
Fri 09 Jan, 2026113.6522.86%927.15-22.22%0.03
Thu 08 Jan, 2026162.9552.17%697.0012.5%0.05
Wed 07 Jan, 2026236.95-1.71%600.20-11.11%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202640.65-16.96%1429.201.44%0.12
Mon 19 Jan, 202657.457.98%1113.95-0.64%0.1
Fri 16 Jan, 202682.659.69%963.601.78%0.11
Wed 14 Jan, 202682.759.77%1002.55-0.8%0.11
Tue 13 Jan, 202692.257.57%949.30-6.74%0.13
Mon 12 Jan, 2026115.602.8%887.75-8.62%0.14
Fri 09 Jan, 2026104.1525.18%953.45-10.64%0.16
Thu 08 Jan, 2026148.80-7.73%805.15-26.44%0.23
Wed 07 Jan, 2026217.302.34%627.251.18%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202638.5014.67%1378.400%0.02
Mon 19 Jan, 202654.0510.23%1097.0575%0.02
Fri 16 Jan, 202675.2017.44%1013.6033.33%0.01
Wed 14 Jan, 202676.8022.86%1037.95-40%0.01
Tue 13 Jan, 202684.6530.43%1064.7525%0.02
Mon 12 Jan, 2026106.05-49.05%930.600%0.02
Fri 09 Jan, 202694.0068.09%1018.20-20%0.01
Thu 08 Jan, 2026138.5527.03%803.45-16.67%0.03
Wed 07 Jan, 2026199.45-10.3%658.050%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202635.50-15.27%1476.70-6.11%0.04
Mon 19 Jan, 202648.6034.16%1138.35-1.5%0.04
Fri 16 Jan, 202667.8515.85%1056.05-27.72%0.05
Wed 14 Jan, 202669.0510.49%1086.25-1.6%0.08
Tue 13 Jan, 202676.953.9%1059.40-3.11%0.09
Mon 12 Jan, 202696.202.2%994.051.05%0.1
Fri 09 Jan, 202687.2011%1034.754.37%0.1
Thu 08 Jan, 2026125.956.97%875.90-65.28%0.1
Wed 07 Jan, 2026182.655.23%690.40-3.48%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202632.90-3.19%1541.750%0.01
Mon 19 Jan, 202643.90-5.76%1179.8033.33%0.01
Fri 16 Jan, 202661.5511.14%1092.550%0.01
Wed 14 Jan, 202662.5545.34%1128.800%0.01
Tue 13 Jan, 202670.203.78%1099.7550%0.01
Mon 12 Jan, 202688.10-17.07%994.200%0.01
Fri 09 Jan, 202679.30-6.82%1096.30-50%0.01
Thu 08 Jan, 2026114.9510.79%924.15-20%0.01
Wed 07 Jan, 2026168.9054.44%734.950%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202631.253.64%1609.1017.18%0.18
Mon 19 Jan, 202641.904.24%1291.802.89%0.16
Fri 16 Jan, 202656.90-1.56%1138.501.61%0.16
Wed 14 Jan, 202658.9512.19%1180.10-0.38%0.16
Tue 13 Jan, 202664.154.52%1117.452.83%0.18
Mon 12 Jan, 202681.4019.44%1045.65-0.16%0.18
Fri 09 Jan, 202673.651.96%1121.70-4.05%0.22
Thu 08 Jan, 2026106.806.05%940.00-19.4%0.23
Wed 07 Jan, 2026156.408.95%763.052.97%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202629.058.3%1544.500%0.02
Mon 19 Jan, 202636.856.64%1273.60-28.57%0.02
Fri 16 Jan, 202651.7510.16%1048.05-12.5%0.03
Wed 14 Jan, 202652.658.85%1190.950%0.03
Tue 13 Jan, 202658.05-13.08%1164.2014.29%0.04
Mon 12 Jan, 202672.8528.71%1078.300%0.03
Fri 09 Jan, 202666.00-21.09%1169.400%0.03
Thu 08 Jan, 202694.304.49%1000.60-12.5%0.03
Wed 07 Jan, 2026140.7552.17%812.00-11.11%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202626.70-14.35%1729.45-0.87%0.1
Mon 19 Jan, 202633.7014.79%1347.000.88%0.09
Fri 16 Jan, 202646.353.9%1224.95-0.87%0.1
Wed 14 Jan, 202647.30-4.13%1247.75-0.87%0.11
Tue 13 Jan, 202651.70-0.92%1233.80-2.12%0.1
Mon 12 Jan, 202666.45-23.45%1159.90-2.48%0.1
Fri 09 Jan, 202660.25-24.71%1215.45-0.82%0.08
Thu 08 Jan, 202686.1035.67%1051.65-15.28%0.06
Wed 07 Jan, 2026127.3018.2%863.90-0.69%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202624.50-1.37%1381.150%0.01
Mon 19 Jan, 202630.6556.45%1381.150%0.01
Fri 16 Jan, 202642.153.33%1270.70100%0.01
Wed 14 Jan, 202643.9050%1304.60-50%0.01
Tue 13 Jan, 202647.65-56.52%1246.600%0.02
Mon 12 Jan, 202660.0539.39%1179.700%0.01
Fri 09 Jan, 202655.45-6.16%1275.050%0.01
Thu 08 Jan, 202679.55-26.48%1081.00100%0.01
Wed 07 Jan, 2026118.80-1.03%876.35-50%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202623.70-2.67%1607.452.78%0.04
Mon 19 Jan, 202628.6013.47%1429.602.13%0.04
Fri 16 Jan, 202638.25-1.71%1281.509.3%0.04
Wed 14 Jan, 202639.850.78%1339.65-3.73%0.04
Tue 13 Jan, 202642.90-17.26%1282.70-6.94%0.04
Mon 12 Jan, 202654.257.21%1220.00-2.04%0.03
Fri 09 Jan, 202650.35-15.02%1296.15-8.13%0.04
Thu 08 Jan, 202670.40-15.77%1129.30-3.61%0.03
Wed 07 Jan, 2026104.8514.85%918.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202621.55-3.7%1853.00180%0.11
Mon 19 Jan, 202627.30-1.46%1491.45-28.57%0.04
Fri 16 Jan, 202634.6092.96%1358.150%0.05
Wed 14 Jan, 202637.0039.22%1407.90250%0.1
Tue 13 Jan, 202639.0024.39%1358.95-33.33%0.04
Mon 12 Jan, 202650.0524.24%1269.6050%0.07
Fri 09 Jan, 2026154.100%1340.90100%0.06
Thu 08 Jan, 2026154.100%1132.700%0.03
Wed 07 Jan, 2026154.100%947.30-50%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202620.55-7.89%1710.00168.57%0.03
Mon 19 Jan, 202623.95-7.77%1527.0525%0.01
Fri 16 Jan, 202632.0010.11%1410.900%0.01
Wed 14 Jan, 202633.10-0.06%1462.500%0.01
Tue 13 Jan, 202635.554.26%1388.450%0.01
Mon 12 Jan, 202645.4012.87%1315.150%0.01
Fri 09 Jan, 202641.55-9.42%1403.300%0.01
Thu 08 Jan, 202659.20-12.83%1217.500%0.01
Wed 07 Jan, 202686.801.38%990.90-3.45%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202619.00-4.13%1930.400%0.04
Mon 19 Jan, 202622.0524.1%1611.600%0.04
Fri 16 Jan, 202630.451.04%1460.800%0.05
Wed 14 Jan, 202630.70112.09%1466.55900%0.05
Tue 13 Jan, 202633.609.64%1415.750%0.01
Mon 12 Jan, 202641.65-5.68%1355.05-0.01
Fri 09 Jan, 202638.85-26.05%1440.00--
Thu 08 Jan, 202653.45-26.99%1219.000%-
Wed 07 Jan, 202677.355.16%1029.80-50%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202618.60-18.78%1721.007.14%0.01
Mon 19 Jan, 202621.00-10.95%1617.9527.27%0.01
Fri 16 Jan, 202627.7015.78%1509.000%0.01
Wed 14 Jan, 202628.350.92%1533.350%0.01
Tue 13 Jan, 202630.7020.25%1484.250%0.01
Mon 12 Jan, 202638.0510.55%1402.950%0.01
Fri 09 Jan, 202635.60-30.51%1501.85-21.43%0.01
Thu 08 Jan, 202649.20-15.61%1277.50-12.5%0.01
Wed 07 Jan, 202670.653.03%1091.600%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202617.40-9.2%1562.700%0.01
Mon 19 Jan, 202620.00-20.55%1562.700%0.01
Fri 16 Jan, 202626.105.8%1562.700%0
Wed 14 Jan, 202627.8031.01%1587.750%0
Tue 13 Jan, 202626.8516.18%1535.000%0.01
Mon 12 Jan, 202635.353.82%1445.150%0.01
Fri 09 Jan, 202632.10-4.38%1526.000%0.01
Thu 08 Jan, 202645.451.48%1342.900%0.01
Wed 07 Jan, 202664.7013.45%1113.35-50%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202617.40-1.02%2099.204.02%0.12
Mon 19 Jan, 202619.102.71%1766.408.08%0.12
Fri 16 Jan, 202624.5512.55%1595.808.02%0.11
Wed 14 Jan, 202625.2526.06%1634.851.12%0.11
Tue 13 Jan, 202626.15-3.37%1560.400.82%0.14
Mon 12 Jan, 202632.904.32%1488.351.3%0.14
Fri 09 Jan, 202630.90-12.14%1571.9510.8%0.14
Thu 08 Jan, 202642.10-4.48%1384.25-2.59%0.11
Wed 07 Jan, 202659.558.93%1161.557.95%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202616.5048.26%1657.150%0
Mon 19 Jan, 202618.40-3.91%1657.150%0.01
Fri 16 Jan, 202622.6023.45%1657.150%0.01
Wed 14 Jan, 202624.0016%1684.050%0.01
Tue 13 Jan, 202624.60-2.34%1629.15-0.01
Mon 12 Jan, 202629.051.59%1538.85--
Fri 09 Jan, 202626.90-14.86%1621.850%-
Thu 08 Jan, 202637.1529.82%1431.40100%0.01
Wed 07 Jan, 202652.7518.75%1211.50-50%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202615.106.32%2070.4025%0
Mon 19 Jan, 202616.45-18.98%1826.150%0
Fri 16 Jan, 202620.703.61%1700.250%0
Wed 14 Jan, 202621.05-0.07%1725.100%0
Tue 13 Jan, 202622.20-12.04%1585.500%0
Mon 12 Jan, 202628.10-4.63%1585.500%0
Fri 09 Jan, 202626.15-28%1480.000%0
Thu 08 Jan, 202634.0532.35%1480.000%0
Wed 07 Jan, 202647.30-5.87%1246.75-20%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202615.4518.08%1753.200%0
Mon 19 Jan, 202616.502.91%1753.200%0.01
Fri 16 Jan, 202618.956.17%1753.200%0.01
Wed 14 Jan, 202620.509.46%1779.200%0.01
Tue 13 Jan, 202620.80-8.07%1724.65-0.01
Mon 12 Jan, 202628.70-8.52%1638.45--
Fri 09 Jan, 202625.35-21.43%1714.15--
Thu 08 Jan, 202631.10-28.43%1496.600%-
Wed 07 Jan, 202642.6513.82%1299.800%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202613.65-12.67%2160.0044%0.02
Mon 19 Jan, 202614.50-11.79%1906.701150%0.01
Fri 16 Jan, 202618.153.37%1784.200%0
Wed 14 Jan, 202618.2029.5%1814.95100%0
Tue 13 Jan, 202619.30-16.5%1790.950%0
Mon 12 Jan, 202623.50-13.66%1686.000%0
Fri 09 Jan, 202622.35-17.32%1771.450%0
Thu 08 Jan, 202628.40-24.19%1580.500%0
Wed 07 Jan, 202637.556.26%1333.750%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202614.058.33%1851.450%0.03
Mon 19 Jan, 202614.050%1851.450%0.03
Fri 16 Jan, 202617.5589.47%1851.450%0.03
Wed 14 Jan, 202615.55-29.63%1875.800%0.05
Tue 13 Jan, 202620.5042.11%1819.05-0.04
Mon 12 Jan, 202618.701800%1728.600%-
Fri 09 Jan, 202631.60-1812.800%1
Thu 08 Jan, 2026247.90-1590.500%-
Wed 07 Jan, 2026247.90-1388.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202612.15-1.45%2170.0015%0.01
Mon 19 Jan, 202612.552.28%2050.00122.22%0.01
Fri 16 Jan, 202615.902.44%1722.0080%0
Wed 14 Jan, 202615.70-0.96%1918.500%0
Tue 13 Jan, 202616.551.22%1855.100%0
Mon 12 Jan, 202619.25-1771.900%0
Fri 09 Jan, 2026237.60-1855.100%-
Thu 08 Jan, 2026237.60-1662.500%-
Wed 07 Jan, 2026237.60-1436.350%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202612.15-2.94%2114.200%0.01
Mon 19 Jan, 202611.85-4.9%2114.200%0.01
Fri 16 Jan, 202615.20-1.38%1941.050%0.01
Wed 14 Jan, 202615.00-6.45%1969.850%0.01
Tue 13 Jan, 202616.00-5.2%1898.950%0.01
Mon 12 Jan, 202619.40-3.54%1827.7050%0.01
Fri 09 Jan, 202618.6511.15%1909.050%0.01
Thu 08 Jan, 202622.80-10.56%1717.600%0.01
Wed 07 Jan, 202628.3574.87%1468.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202611.20-1.9%2470.002.12%0.05
Mon 19 Jan, 202611.701.2%2115.0018.87%0.05
Fri 16 Jan, 202614.101.26%1975.007.43%0.04
Wed 14 Jan, 202613.8078.36%2054.40-4.52%0.04
Tue 13 Jan, 202615.45-2.16%1985.000.65%0.07
Mon 12 Jan, 202617.15-9.05%2100.000%0.07
Fri 09 Jan, 202616.95-16.17%1960.15-1.28%0.06
Thu 08 Jan, 202621.60-19.48%1735.60-0.64%0.05
Wed 07 Jan, 202627.60-12.36%1550.25-4.85%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202611.60-10.64%2552.800%0.02
Mon 19 Jan, 202611.65-3.34%2211.650%0.02
Fri 16 Jan, 202613.900.67%2027.950%0.02
Wed 14 Jan, 202613.55-7.62%2065.350%0.02
Tue 13 Jan, 202613.50-3.09%2021.900%0.02
Mon 12 Jan, 202616.35-5.01%1919.250%0.02
Fri 09 Jan, 202615.85-2.1%2022.75-11.11%0.02
Thu 08 Jan, 202620.50-8.82%1816.85-34.15%0.02
Wed 07 Jan, 202624.75-12.23%1562.650%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202610.90-1.32%2581.95404.76%0.18
Mon 19 Jan, 202611.906.1%2238.1544.12%0.04
Fri 16 Jan, 202613.8535.92%2075.9029.94%0.03
Wed 14 Jan, 202613.5576.1%2111.359.79%0.03
Tue 13 Jan, 202613.306.22%2070.0040.2%0.04
Mon 12 Jan, 202615.2017.08%1962.057.37%0.03
Fri 09 Jan, 202614.7041.36%2028.0046.15%0.04
Thu 08 Jan, 202618.459.42%1844.75550%0.04
Wed 07 Jan, 202623.00100.95%1639.9542.86%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202610.05-9.62%2113.450%0.02
Mon 19 Jan, 202610.80-35%2113.450%0.02
Fri 16 Jan, 202611.901.27%2113.450%0.01
Wed 14 Jan, 202613.00276.19%2113.450%0.01
Tue 13 Jan, 202613.2016.67%2113.45-0.05
Mon 12 Jan, 202612.00260%2014.25--
Fri 09 Jan, 202614.95-1902.70--
Thu 08 Jan, 2026190.95-1902.700%-
Wed 07 Jan, 2026190.95-1627.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 202610.20-8.14%2318.850%0.02
Mon 19 Jan, 202610.6050.1%2318.850%0.02
Fri 16 Jan, 202612.20252.55%2059.350%0.02
Wed 14 Jan, 202611.25140.35%2059.350%0.08
Tue 13 Jan, 202612.4058.33%2059.350%0.19
Mon 12 Jan, 202613.603500%2059.350%0.31
Fri 09 Jan, 202614.65-2120.00-11
Thu 08 Jan, 2026182.60-1950.500%-
Wed 07 Jan, 2026182.60-1675.050%-

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 20 Jan, 2026498.50200.48%300.659.29%10.12
Mon 19 Jan, 2026698.6569.23%171.708.01%27.83
Fri 16 Jan, 2026839.801.65%135.851.15%43.6
Wed 14 Jan, 2026818.6534.25%148.355.44%43.81
Tue 13 Jan, 2026871.5516.77%136.90-2.05%55.78
Mon 12 Jan, 2026946.30176.79%125.958.98%66.5
Fri 09 Jan, 2026869.9016.67%149.254.98%168.91
Thu 08 Jan, 20261043.109.09%114.604.43%187.71
Wed 07 Jan, 20261205.0076%72.704.39%196.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026529.85335.71%282.90148.79%5.89
Mon 19 Jan, 2026724.45180%159.9547.45%10.32
Fri 16 Jan, 2026879.450%127.053.16%19.6
Wed 14 Jan, 2026869.65150%138.4054.47%19
Tue 13 Jan, 2026882.600%129.40-11.51%30.75
Mon 12 Jan, 2026983.0533.33%117.0563.53%34.75
Fri 09 Jan, 2026907.45-25%136.80-8.6%28.33
Thu 08 Jan, 20261078.65100%105.5024%23.25
Wed 07 Jan, 20261277.350%68.2029.31%37.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026557.4050%258.00-1.39%18.95
Mon 19 Jan, 2026781.6022.69%146.606.32%28.82
Fri 16 Jan, 2026912.40-1.24%116.802.16%33.26
Wed 14 Jan, 2026895.75208.97%129.303.67%32.15
Tue 13 Jan, 2026947.8025.81%119.300.51%95.83
Mon 12 Jan, 20261040.30313.33%110.5512.31%119.95
Fri 09 Jan, 2026956.9515.38%130.153.16%441.47
Thu 08 Jan, 20261113.55160%97.355.3%493.77
Wed 07 Jan, 20261317.900%62.906.5%1219.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026605.35100%248.5521.19%7.81
Mon 19 Jan, 2026888.80420%133.9017.96%12.88
Fri 16 Jan, 2026958.7525%107.900.71%56.8
Wed 14 Jan, 2026956.4533.33%120.450%70.5
Tue 13 Jan, 2026981.8050%109.35-45.24%94
Mon 12 Jan, 2026994.000%101.95485.23%257.5
Fri 09 Jan, 2026978.050%121.90-35.29%44
Thu 08 Jan, 20261206.35100%90.10122.95%68
Wed 07 Jan, 20261365.450%57.7532.61%61
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026631.8567.25%227.709.55%7.44
Mon 19 Jan, 2026860.2015.29%124.9014.38%11.36
Fri 16 Jan, 2026993.252.01%101.156.19%11.45
Wed 14 Jan, 2026974.504.95%112.050.09%11
Tue 13 Jan, 20261031.150.69%102.804.54%11.54
Mon 12 Jan, 20261108.8529.16%95.302.97%11.11
Fri 09 Jan, 20261036.7518.2%112.050.53%13.94
Thu 08 Jan, 20261207.50-1.83%84.9016.76%16.39
Wed 07 Jan, 20261415.60-25.46%54.657.73%13.78
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026648.6552.17%215.0561.62%16.49
Mon 19 Jan, 2026951.55283.33%114.2518.6%15.52
Fri 16 Jan, 20261040.7520%92.30-5.64%50.17
Wed 14 Jan, 20261029.4566.67%103.057.41%63.8
Tue 13 Jan, 20261063.0550%92.6512.93%99
Mon 12 Jan, 20261147.450%87.4521.2%131.5
Fri 09 Jan, 20261060.05-33.33%103.85-3.13%108.5
Thu 08 Jan, 20261242.85200%77.0555.56%74.67
Wed 07 Jan, 20261455.650%48.80350%144
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026717.35190.24%195.6017.1%25.04
Mon 19 Jan, 2026932.00256.52%104.753.37%62.06
Fri 16 Jan, 20261089.504.55%85.906.42%214.04
Wed 14 Jan, 20261073.850%95.250.87%210.27
Tue 13 Jan, 20261110.000%86.551.84%208.45
Mon 12 Jan, 20261164.95450%80.7524.7%204.68
Fri 09 Jan, 20261105.8533.33%96.002.01%902.75
Thu 08 Jan, 20261284.40200%70.907.57%1180
Wed 07 Jan, 20261500.850%45.003.62%3291
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026712.2026.09%181.2017.06%5.91
Mon 19 Jan, 20261022.0531.43%101.1521.58%6.37
Fri 16 Jan, 20261127.80-2.78%78.65-3.21%6.89
Wed 14 Jan, 20261149.801700%87.9023.27%6.92
Tue 13 Jan, 20261131.350%82.75-9.82%101
Mon 12 Jan, 20261237.60100%75.30140.86%112
Fri 09 Jan, 20261147.75-50%89.10-4.12%93
Thu 08 Jan, 20261320.50100%66.0086.54%48.5
Wed 07 Jan, 20261547.300%43.15-1.89%52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026757.9073.96%170.855.33%9.42
Mon 19 Jan, 20261070.001144.83%91.753.16%15.55
Fri 16 Jan, 20261166.3531.82%72.905.55%187.66
Wed 14 Jan, 20261150.0046.67%81.804.1%234.36
Tue 13 Jan, 20261193.000%74.753.88%330.2
Mon 12 Jan, 20261257.1036.36%70.3525.31%317.87
Fri 09 Jan, 20261217.800%83.259.5%345.91
Thu 08 Jan, 20261420.0010%62.0513.34%315.91
Wed 07 Jan, 20261592.30-9.09%39.20-4.99%306.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026824.2031.25%160.5010.81%9.76
Mon 19 Jan, 20261041.7577.78%83.558.82%11.56
Fri 16 Jan, 20261219.8550%66.70-17.48%18.89
Wed 14 Jan, 20261175.6050%76.4059.69%34.33
Tue 13 Jan, 20261247.95100%68.8516.22%32.25
Mon 12 Jan, 20261324.750%64.8032.14%55.5
Fri 09 Jan, 20261228.850%78.10-19.23%42
Thu 08 Jan, 20261432.80100%56.7040.54%52
Wed 07 Jan, 20261655.000%37.0527.59%74
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026846.1027.66%148.4013.48%52.18
Mon 19 Jan, 20261086.50123.81%77.85-2.58%58.7
Fri 16 Jan, 20261250.0016.67%61.4022.44%134.86
Wed 14 Jan, 20261225.0038.46%70.803.17%128.5
Tue 13 Jan, 20261292.700%63.505.61%172.46
Mon 12 Jan, 20261349.40-7.14%59.9541.16%163.31
Fri 09 Jan, 20261324.2075%71.5547.16%107.43
Thu 08 Jan, 20261472.35-33.33%52.357.24%127.75
Wed 07 Jan, 20261682.900%34.250.11%79.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026868.80-5.26%135.7027.38%24.56
Mon 19 Jan, 20261124.00216.67%72.9069.27%18.26
Fri 16 Jan, 20261317.500%57.409.63%34.17
Wed 14 Jan, 20261321.45500%65.856.86%31.17
Tue 13 Jan, 20261336.50-71.3012.9%175
Mon 12 Jan, 20261400.550%56.5055%-
Fri 09 Jan, 20261335.150%65.6044.93%100
Thu 08 Jan, 20261508.10-47.75165.38%69
Wed 07 Jan, 20261840.90-31.8536.84%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026912.1058.33%128.3545.73%33.24
Mon 19 Jan, 20261175.0057.89%65.15-5.82%36.12
Fri 16 Jan, 20261363.050%52.5036.15%60.55
Wed 14 Jan, 20261326.101800%60.8027.64%44.47
Tue 13 Jan, 20261379.95100%54.657.91%662
Mon 12 Jan, 20261461.40-50%51.4063.38%1227
Fri 09 Jan, 20261386.250%61.5035.32%375.5
Thu 08 Jan, 20261562.85100%45.4582.57%277.5
Wed 07 Jan, 20261783.400%30.201.33%304
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 2026946.45-8.33%120.3035.94%31.64
Mon 19 Jan, 20261210.20200%58.75-13.51%21.33
Fri 16 Jan, 20261409.45-33.33%50.10-2.31%74
Wed 14 Jan, 20261424.75500%55.653.41%50.5
Tue 13 Jan, 20261420.55-50.056.93%293
Mon 12 Jan, 20261498.050%48.207.45%-
Fri 09 Jan, 20261422.700%58.45254.17%255
Thu 08 Jan, 20261604.550%41.8053.19%72
Wed 07 Jan, 20261832.350%30.000%47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261017.6513.43%110.6013.65%22.65
Mon 19 Jan, 20261274.2528.55%57.253.12%22.6
Fri 16 Jan, 20261431.6010.8%45.30-2.3%28.18
Wed 14 Jan, 20261412.254.35%52.30-5.94%31.96
Tue 13 Jan, 20261463.156.88%46.653.96%35.45
Mon 12 Jan, 20261549.508.8%44.4537.35%36.45
Fri 09 Jan, 20261474.8061.82%53.055.75%28.87
Thu 08 Jan, 20261651.2514.58%39.254.34%44.18
Wed 07 Jan, 20261885.001.05%26.45-6.92%48.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261114.7033.33%105.25301.1%60.5
Mon 19 Jan, 20261323.25200%54.4029.29%20.11
Fri 16 Jan, 20261492.4550%41.954.48%46.67
Wed 14 Jan, 20261443.90100%48.8563.41%67
Tue 13 Jan, 20261509.15-43.0510.81%82
Mon 12 Jan, 20261586.050%43.2551.02%-
Fri 09 Jan, 20261515.300%50.35-9.26%49
Thu 08 Jan, 20261699.700%36.1028.57%54
Wed 07 Jan, 20261927.950%28.705%42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261129.253.61%96.50273.14%78.84
Mon 19 Jan, 20261435.0036.07%48.7012.44%21.89
Fri 16 Jan, 20261549.400%39.5021.78%26.49
Wed 14 Jan, 20261460.006000%45.508.86%21.75
Tue 13 Jan, 20261571.300%40.754.01%1219
Mon 12 Jan, 20261644.05-50%40.20124.52%1172
Fri 09 Jan, 20261609.95-33.33%47.40148.57%261
Thu 08 Jan, 20261770.00200%35.2546.85%70
Wed 07 Jan, 20261975.950%25.3533.64%143
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261158.606.82%89.45288.46%10.74
Mon 19 Jan, 20261482.2022.22%44.5017.12%2.95
Fri 16 Jan, 20261587.250%36.350.91%3.08
Wed 14 Jan, 20261546.203500%42.8057.14%3.06
Tue 13 Jan, 20261604.45-38.9540%70
Mon 12 Jan, 20261610.70-37.7061.29%-
Fri 09 Jan, 20261610.700%44.7540.91%-
Thu 08 Jan, 20261793.950%32.85-22
Wed 07 Jan, 20262024.100%132.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261204.308.7%83.2575.88%54.84
Mon 19 Jan, 20261518.0031.43%42.4026.75%33.89
Fri 16 Jan, 20261630.259.38%34.50-2.07%35.14
Wed 14 Jan, 20261591.5088.24%39.35-3.61%39.25
Tue 13 Jan, 20261646.500%35.354.32%76.65
Mon 12 Jan, 20261720.406.25%35.2054.96%73.47
Fri 09 Jan, 20261666.00128.57%41.0588.32%50.38
Thu 08 Jan, 20261839.400%30.206.47%61.14
Wed 07 Jan, 20262087.250%20.6531.37%57.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261507.400%79.25142.45%25.7
Mon 19 Jan, 20261507.40150%38.0043.24%10.6
Fri 16 Jan, 20261680.50100%32.2012.12%18.5
Wed 14 Jan, 20261652.25100%34.5517.86%33
Tue 13 Jan, 20261697.85-34.6512%56
Mon 12 Jan, 20261689.55-32.104.17%-
Fri 09 Jan, 20261689.550%39.05140%-
Thu 08 Jan, 20261895.600%31.00150%20
Wed 07 Jan, 20262124.450%21.700%8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261248.500%73.6093.43%96.04
Mon 19 Jan, 20261603.6091.67%36.7018.59%49.65
Fri 16 Jan, 20261710.2520%29.30-34.18%80.25
Wed 14 Jan, 20261703.5511.11%34.4522.43%146.3
Tue 13 Jan, 20261740.1580%31.4570.71%132.78
Mon 12 Jan, 20261570.0066.67%31.4533.08%140
Fri 09 Jan, 20262280.950%36.4057.96%175.33
Thu 08 Jan, 20262280.950%27.406.05%111
Wed 07 Jan, 20262280.950%19.0510.18%104.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261403.4550%66.954.63%150.67
Mon 19 Jan, 20261636.150%32.150.93%216
Fri 16 Jan, 20261758.95100%27.000%214
Wed 14 Jan, 20261731.05-32.25-6.55%428
Tue 13 Jan, 20261872.45-30.10-0.65%-
Mon 12 Jan, 20261872.450%29.65-0.86%-
Fri 09 Jan, 20261786.300%33.95-1.9%465
Thu 08 Jan, 20261991.500%26.250.21%474
Wed 07 Jan, 20262221.700%20.300.64%473
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261590.0014.29%63.3096.18%61.06
Mon 19 Jan, 20261650.00-22.22%30.901.84%35.57
Fri 16 Jan, 20261801.005.88%25.7527.34%27.17
Wed 14 Jan, 20261785.0070%30.75-4.71%22.59
Tue 13 Jan, 20261850.2511.11%27.8081.53%40.3
Mon 12 Jan, 20261922.1028.57%27.6517.46%24.67
Fri 09 Jan, 20261870.000%32.6527.7%27
Thu 08 Jan, 20262025.90133.33%23.707.25%21.14
Wed 07 Jan, 20262272.300%19.001.47%46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261502.400%61.8535.29%103.5
Mon 19 Jan, 20261760.050%27.45-28.5%76.5
Fri 16 Jan, 20261867.550%24.5536.31%107
Wed 14 Jan, 20261824.95100%27.10-1.88%78.5
Tue 13 Jan, 20261892.100%25.15247.83%160
Mon 12 Jan, 20261974.950%26.30100%46
Fri 09 Jan, 20261900.90-30.55-23
Thu 08 Jan, 20262360.10-93.30--
Wed 07 Jan, 20262360.10-93.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261436.2586.1%56.4037.09%5.29
Mon 19 Jan, 20261740.1022.06%27.603.14%7.17
Fri 16 Jan, 20261900.8516.84%22.9011.21%8.49
Wed 14 Jan, 20261870.806.1%27.4514.32%8.92
Tue 13 Jan, 20261930.10-0.44%24.3510.98%8.28
Mon 12 Jan, 20262013.752.25%24.5510.55%7.43
Fri 09 Jan, 20261938.951.91%29.0517.88%6.87
Thu 08 Jan, 20262128.150%22.3542.65%5.94
Wed 07 Jan, 20262367.55-1.87%16.3513.21%4.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261750.000%55.4538.54%215.67
Mon 19 Jan, 20261750.00200%25.95-10.71%155.67
Fri 16 Jan, 20261953.35-21.7052.03%523
Wed 14 Jan, 20261925.30-25.8021.99%-
Tue 13 Jan, 20262378.15-22.20138.98%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 20 Jan, 20261667.9517.86%51.45471.2%37.56
Mon 19 Jan, 20261870.005500%24.201140%7.75
Date CE CE OI PE PE OI PUT CALL Ratio

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