ebook Munafa Stock Market Course + Intraday & FNO calls  

       

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

NIFTY Call Put options target price & charts for Nifty 50

NIFTY - Share Nifty 50 trades in NSE

Lot size for NIFTY 50 NIFTY is 65

  NIFTY Most Active Call Put Options If you want a more indepth option chain analysis of Nifty 50, then click here

 

Available expiries for NIFTY

NIFTY Expiry as on: 25 Aug, 2026. View: 09 Jun, 2026 16 Jun, 2026 23 Jun, 2026 30 Jun, 2026 07 Jul, 2026 14 Jul, 2026 21 Jul, 2026 28 Jul, 2026 04 Aug, 2026 11 Aug, 2026 25 Aug, 2026 29 Sep, 2026

NIFTY SPOT Price: 24052.05 as on 14 Jul, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 24211.02
Target up: 24131.53
Target up: 24104.58
Target up: 24077.62
Target down: 23998.13
Target down: 23971.18
Target down: 23944.22

Date Close Open High Low Volume
14 Tue Jul 202624052.0524068.0024157.1024023.702147.48 M
13 Mon Jul 202624211.0024039.4024259.8024000.202147.48 M
10 Fri Jul 202624206.9024124.7024228.4524120.352147.48 M
09 Thu Jul 202623962.8023928.9524134.7023925.702147.48 M
08 Wed Jul 202623882.0524259.5524300.0023805.202147.48 M
07 Tue Jul 202624398.7024464.4524530.9024348.952147.48 M
03 Fri Jul 202624270.8524375.6524378.1524252.352147.48 M
02 Thu Jul 202624175.7024062.2024194.5524058.802147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 24500 25000 24000 These will serve as resistance

Maximum PUT writing has been for strikes: 24000 24500 23000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 24600 24700 22450 23950

Put to Call Ratio (PCR) has decreased for strikes: 23750 23050 24450 22500

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 14 Jul, 2026436.6045.52%412.9020.51%1.17
Mon 13 Jul, 2026552.201.88%312.4019.49%1.41
Fri 10 Jul, 2026533.702.53%296.307.46%1.2
Thu 09 Jul, 2026429.35-2.75%422.555.62%1.15
Wed 08 Jul, 2026421.9027.21%499.30-11.25%1.05
Tue 07 Jul, 2026666.50-6.13%234.35-13.83%1.51
Mon 06 Jul, 2026705.35-1.02%226.6048.21%1.65
Fri 03 Jul, 2026637.25-3.22%281.5518.82%1.1
Thu 02 Jul, 2026600.00-6.42%330.803.83%0.9
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026413.9029.57%434.65-5.15%1.48
Mon 13 Jul, 2026521.50-14.81%331.2525.95%2.03
Fri 10 Jul, 2026494.906.3%314.0014.91%1.37
Thu 09 Jul, 2026410.4017.59%450.9519.26%1.27
Wed 08 Jul, 2026397.1542.11%523.800%1.25
Tue 07 Jul, 2026650.00-12.64%246.704.65%1.78
Mon 06 Jul, 2026654.15-4.4%243.709.32%1.48
Fri 03 Jul, 2026596.451.11%300.6521.65%1.3
Thu 02 Jul, 2026567.502.27%350.103.19%1.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026385.8525.75%459.4516.04%1.05
Mon 13 Jul, 2026493.957.52%351.7019.49%1.14
Fri 10 Jul, 2026470.855.23%332.4027.99%1.02
Thu 09 Jul, 2026379.30-5.05%471.25-0.24%0.84
Wed 08 Jul, 2026372.3580.37%550.204.47%0.8
Tue 07 Jul, 2026605.10-4.17%260.5511.57%1.38
Mon 06 Jul, 2026639.25-1.4%258.552.2%1.19
Fri 03 Jul, 2026576.95-1.56%317.5016.42%1.15
Thu 02 Jul, 2026540.501.73%368.655.83%0.97
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026359.858.08%487.05-3.32%1.05
Mon 13 Jul, 2026461.3014.78%374.80-2.49%1.17
Fri 10 Jul, 2026435.9545.5%353.9020.06%1.38
Thu 09 Jul, 2026354.30-7.41%488.20-0.6%1.67
Wed 08 Jul, 2026351.3048.97%588.603.38%1.56
Tue 07 Jul, 2026562.553.57%269.851.25%2.24
Mon 06 Jul, 2026601.65-0.71%275.20-27.38%2.29
Fri 03 Jul, 2026539.9528.18%336.60-26.94%3.13
Thu 02 Jul, 2026510.45-19.12%389.85-1.31%5.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026338.3511.67%511.75-4.87%0.7
Mon 13 Jul, 2026436.2073.39%392.903.33%0.83
Fri 10 Jul, 2026416.2517.71%377.857.64%1.38
Thu 09 Jul, 2026330.306.11%521.90-3.09%1.51
Wed 08 Jul, 2026329.3053.44%609.90-0.87%1.66
Tue 07 Jul, 2026533.0517.18%299.306.24%2.57
Mon 06 Jul, 2026575.756.04%294.5561.6%2.83
Fri 03 Jul, 2026516.258.53%358.75200%1.86
Thu 02 Jul, 2026481.35-3.7%408.707.34%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026316.6514.62%538.25-1.11%1.1
Mon 13 Jul, 2026406.85-6.61%415.65-2.17%1.27
Fri 10 Jul, 2026388.251.79%413.752.22%1.22
Thu 09 Jul, 2026314.054.21%534.251.12%1.21
Wed 08 Jul, 2026312.2035.44%637.60-16.56%1.25
Tue 07 Jul, 2026497.855.33%311.80-9.86%2.03
Mon 06 Jul, 2026543.3516.28%311.85-24.63%2.37
Fri 03 Jul, 2026492.6579.17%379.55-6.18%3.65
Thu 02 Jul, 2026447.20132.26%431.450.8%6.97
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026292.408.13%564.50-2.89%0.84
Mon 13 Jul, 2026381.653.29%437.20-3.02%0.93
Fri 10 Jul, 2026360.405.71%420.9517.48%0.99
Thu 09 Jul, 2026287.3019.26%579.2039.61%0.89
Wed 08 Jul, 2026288.5048.97%661.15-14.03%0.76
Tue 07 Jul, 2026477.95-6.1%341.8027.13%1.32
Mon 06 Jul, 2026512.6039.27%330.2098.79%0.98
Fri 03 Jul, 2026458.6519.88%394.65104.97%0.68
Thu 02 Jul, 2026425.956.2%453.45-8.26%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026270.9526.59%581.150%0.52
Mon 13 Jul, 2026359.30-1.14%457.700.89%0.65
Fri 10 Jul, 2026333.103.55%444.15-2.61%0.64
Thu 09 Jul, 2026277.7011.18%607.85-1.71%0.68
Wed 08 Jul, 2026266.9046.15%696.40-4.1%0.77
Tue 07 Jul, 2026451.9548.57%353.8035.56%1.17
Mon 06 Jul, 2026482.20-4.11%348.8516.88%1.29
Fri 03 Jul, 2026429.20386.67%414.7530.51%1.05
Thu 02 Jul, 2026396.7566.67%477.000%3.93
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026252.707.34%625.005.87%0.67
Mon 13 Jul, 2026331.407.53%487.452.54%0.68
Fri 10 Jul, 2026312.6015.97%473.1022.53%0.71
Thu 09 Jul, 2026246.8522.65%643.3534.33%0.67
Wed 08 Jul, 2026251.2530.58%730.103.42%0.61
Tue 07 Jul, 2026419.6010.41%379.5014.98%0.77
Mon 06 Jul, 2026450.1532.06%371.3035.54%0.74
Fri 03 Jul, 2026403.7523.85%446.0545.85%0.72
Thu 02 Jul, 2026375.30-3.37%502.5010.14%0.62
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026232.709.25%649.057.41%0.08
Mon 13 Jul, 2026307.101.82%513.85-12.9%0.08
Fri 10 Jul, 2026288.05-1.79%510.400%0.09
Thu 09 Jul, 2026227.508.41%657.20-6.06%0.09
Wed 08 Jul, 2026232.1545.75%760.5026.92%0.11
Tue 07 Jul, 2026392.6566.93%392.400%0.12
Mon 06 Jul, 2026426.05195.35%388.65136.36%0.2
Fri 03 Jul, 2026380.4010.26%465.0057.14%0.26
Thu 02 Jul, 2026339.0034.48%525.100%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026215.85-16.8%685.55-7.52%0.25
Mon 13 Jul, 2026284.5514.09%536.707.26%0.23
Fri 10 Jul, 2026267.1543.1%527.307.98%0.24
Thu 09 Jul, 2026213.4025.68%699.90-1.29%0.32
Wed 08 Jul, 2026215.257.85%788.10-0.14%0.41
Tue 07 Jul, 2026366.4512.75%427.8527.79%0.44
Mon 06 Jul, 2026397.6517.86%412.7023.76%0.39
Fri 03 Jul, 2026352.6033.11%494.25206.94%0.37
Thu 02 Jul, 2026329.2517.04%551.653.6%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026198.0017.88%689.20-4.76%0.09
Mon 13 Jul, 2026262.152.87%693.10-4.55%0.12
Fri 10 Jul, 2026244.4020.83%743.100%0.13
Thu 09 Jul, 2026195.6541.18%743.10-4.35%0.15
Wed 08 Jul, 2026199.7072.88%834.25-14.81%0.23
Tue 07 Jul, 2026338.80-6.35%420.00-6.9%0.46
Mon 06 Jul, 2026373.45-26.74%436.75-12.12%0.46
Fri 03 Jul, 2026330.25-4.44%484.25725%0.38
Thu 02 Jul, 2026308.952.27%614.650%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026182.10-2.42%751.350.12%0.26
Mon 13 Jul, 2026244.0545.39%596.90-0.82%0.25
Fri 10 Jul, 2026229.6019.17%589.70-1.73%0.37
Thu 09 Jul, 2026179.300.1%747.30-10.14%0.44
Wed 08 Jul, 2026184.3044.1%853.30-0.21%0.49
Tue 07 Jul, 2026315.5512.62%468.3510.76%0.71
Mon 06 Jul, 2026346.202.99%459.3015.61%0.73
Fri 03 Jul, 2026307.00-16.14%537.3016.49%0.65
Thu 02 Jul, 2026284.8523.14%606.854.68%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026167.307.22%881.350%0.14
Mon 13 Jul, 2026225.104.86%881.350%0.15
Fri 10 Jul, 2026210.008.82%881.350%0.16
Thu 09 Jul, 2026165.808.97%881.350%0.17
Wed 08 Jul, 2026168.5548.57%881.350%0.19
Tue 07 Jul, 2026295.15-0.94%503.0081.25%0.28
Mon 06 Jul, 2026319.90-17.83%481.8045.45%0.15
Fri 03 Jul, 2026286.256.61%534.10450%0.09
Thu 02 Jul, 2026263.455.22%890.000%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026151.7515.79%833.00-6.24%0.2
Mon 13 Jul, 2026205.0511.63%655.700.63%0.25
Fri 10 Jul, 2026191.802.45%644.651.02%0.28
Thu 09 Jul, 2026150.355.66%831.30-10.15%0.28
Wed 08 Jul, 2026155.2022.72%941.15-1.46%0.33
Tue 07 Jul, 2026270.60-9.57%547.4010.15%0.41
Mon 06 Jul, 2026298.000.12%511.0523.74%0.34
Fri 03 Jul, 2026262.9549.13%596.556.01%0.27
Thu 02 Jul, 2026246.7519.52%666.602.84%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026139.255.82%712.300%0.04
Mon 13 Jul, 2026189.70-6.9%712.3016.67%0.04
Fri 10 Jul, 2026175.55-17.14%678.200%0.03
Thu 09 Jul, 2026140.707.93%804.65-25%0.02
Wed 08 Jul, 2026144.601.79%551.150%0.04
Tue 07 Jul, 2026253.50-3.04%551.1514.29%0.04
Mon 06 Jul, 2026275.50-4.56%630.500%0.03
Fri 03 Jul, 2026245.158.07%630.50250%0.03
Thu 02 Jul, 2026228.852.29%818.750%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026126.8512.67%900.85-2.04%0.29
Mon 13 Jul, 2026171.808.41%723.55-5.9%0.34
Fri 10 Jul, 2026160.500.64%722.85-1.22%0.39
Thu 09 Jul, 2026125.1533.86%893.20-1.2%0.4
Wed 08 Jul, 2026131.4520.8%996.401.63%0.54
Tue 07 Jul, 2026233.30-2.62%587.2011.36%0.64
Mon 06 Jul, 2026256.7010.13%563.459.27%0.56
Fri 03 Jul, 2026226.3026.14%654.955.59%0.56
Thu 02 Jul, 2026210.655.96%730.500.18%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026116.05-21.47%885.900%0.04
Mon 13 Jul, 2026156.90-17.67%746.000%0.03
Fri 10 Jul, 2026144.75-6.45%748.1550%0.03
Thu 09 Jul, 2026118.6096.83%885.100%0.02
Wed 08 Jul, 2026122.05137.74%1052.550%0.03
Tue 07 Jul, 2026219.7570.97%662.3533.33%0.08
Mon 06 Jul, 2026223.550%659.050%0.1
Fri 03 Jul, 2026223.550%659.05200%0.1
Thu 02 Jul, 2026223.550%916.150%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026106.3010.13%970.452.95%0.42
Mon 13 Jul, 2026143.207.19%791.353.46%0.44
Fri 10 Jul, 2026132.157.8%781.201.54%0.46
Thu 09 Jul, 2026105.359.58%993.85-3.01%0.49
Wed 08 Jul, 2026111.65-5.01%1073.00-0.92%0.55
Tue 07 Jul, 2026197.902.48%645.2512.86%0.53
Mon 06 Jul, 2026218.953.95%626.408.34%0.48
Fri 03 Jul, 2026194.85-0.17%723.503.92%0.46
Thu 02 Jul, 2026183.054.99%800.951.59%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202695.95-16.26%1127.350%0.01
Mon 13 Jul, 2026130.9010.44%1127.350%0.01
Fri 10 Jul, 2026119.6549.28%1127.350%0.01
Thu 09 Jul, 202698.4568.29%1127.350%0.02
Wed 08 Jul, 2026102.05382.35%1127.35-50%0.03
Tue 07 Jul, 2026180.75-661.150%0.29
Mon 06 Jul, 2026511.35-661.15150%-
Fri 03 Jul, 2026511.35-974.000%-
Thu 02 Jul, 2026511.35-974.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202686.4022.77%1041.2510.64%0.04
Mon 13 Jul, 2026117.555.29%855.600.71%0.05
Fri 10 Jul, 2026107.6521.8%848.851.45%0.05
Thu 09 Jul, 202687.0018.26%1060.000%0.06
Wed 08 Jul, 202694.6011.71%1160.65-0.72%0.07
Tue 07 Jul, 2026164.50-0.4%719.7026.36%0.08
Mon 06 Jul, 2026182.8511.13%690.3092.98%0.06
Fri 03 Jul, 2026162.6510.79%785.25470%0.04
Thu 02 Jul, 2026153.355.16%853.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202678.70-3.67%1157.500%0.01
Mon 13 Jul, 2026106.6511.09%1157.500%0.01
Fri 10 Jul, 202698.1540.32%1157.500%0.01
Thu 09 Jul, 202678.809.38%1157.500%0.01
Wed 08 Jul, 202686.3048.45%1157.500%0.01
Tue 07 Jul, 2026158.15-8.06%1157.500%0.02
Mon 06 Jul, 2026166.2017.88%1157.500%0.01
Fri 03 Jul, 2026149.45-4.28%1157.500%0.02
Thu 02 Jul, 2026141.2521.43%1157.500%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202670.4012.25%1116.001.73%0.04
Mon 13 Jul, 202696.0526.74%935.10-2.26%0.04
Fri 10 Jul, 202687.454.32%936.00-3.8%0.05
Thu 09 Jul, 202671.6016.29%1152.80-4.66%0.05
Wed 08 Jul, 202679.5030.17%1241.45-0.52%0.07
Tue 07 Jul, 2026137.0020.33%785.35546.67%0.09
Mon 06 Jul, 2026153.0021.41%756.75-9.09%0.02
Fri 03 Jul, 2026135.9528.75%855.25106.25%0.02
Thu 02 Jul, 2026129.2021.39%1038.300%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026447.25-1736.200%-
Mon 13 Jul, 2026447.25-1736.200%-
Fri 10 Jul, 2026447.25-1736.200%-
Thu 09 Jul, 2026447.25-1736.200%-
Wed 08 Jul, 2026447.25-1736.200%-
Tue 07 Jul, 2026447.25-1736.200%-
Mon 06 Jul, 2026447.25-1736.200%-
Fri 03 Jul, 2026447.25-1736.200%-
Thu 02 Jul, 2026447.25-1736.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202658.201.63%1180.000%0
Mon 13 Jul, 202678.40-3.42%1180.000%0
Fri 10 Jul, 202671.1010.67%1180.000%0
Thu 09 Jul, 202659.203.85%1180.00-20%0
Wed 08 Jul, 202666.60-4.28%1318.00-16.67%0
Tue 07 Jul, 2026111.9515.1%824.600%0
Mon 06 Jul, 2026127.0038.07%824.600%0
Fri 03 Jul, 2026112.6520.33%1012.800%0
Thu 02 Jul, 2026106.7556.84%1012.800%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026417.60-808.200%-
Mon 13 Jul, 2026417.60-808.200%-
Fri 10 Jul, 2026417.60-808.200%-
Thu 09 Jul, 2026417.60-808.200%-
Wed 08 Jul, 2026417.60-808.200%-
Tue 07 Jul, 2026417.60-808.2050%-
Mon 06 Jul, 2026417.60-1270.000%-
Fri 03 Jul, 2026417.60-1270.000%-
Thu 02 Jul, 2026417.60-1270.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202647.7511.84%1277.100%0.01
Mon 13 Jul, 202663.60-1.28%1277.100%0.01
Fri 10 Jul, 202657.605.26%1277.100%0.01
Thu 09 Jul, 202648.906.37%1277.100%0.01
Wed 08 Jul, 202655.0578.64%1442.0055.56%0.01
Tue 07 Jul, 202691.6072.66%888.2080%0.01
Mon 06 Jul, 2026105.6588.58%1201.500%0.01
Fri 03 Jul, 202693.80-1201.500%0.02
Thu 02 Jul, 2026403.40-1201.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202642.2524.21%1155.500%0
Mon 13 Jul, 202657.55-12.2%1155.500%0
Fri 10 Jul, 202653.057.89%1155.500%0
Thu 09 Jul, 202644.75-3.62%1155.500%0
Wed 08 Jul, 202650.9536.63%1155.500%0
Tue 07 Jul, 202683.55-0.49%1155.500%0
Mon 06 Jul, 202695.203.05%1155.500%0
Fri 03 Jul, 202686.405.91%1155.500%0.01
Thu 02 Jul, 202681.808.77%1155.500%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202638.754.42%1393.709.76%0.41
Mon 13 Jul, 202652.158.48%1189.5014.51%0.39
Fri 10 Jul, 202646.206.3%1190.0014.92%0.37
Thu 09 Jul, 202640.408.43%1409.7510.76%0.34
Wed 08 Jul, 202647.10-13.14%1498.553.94%0.34
Tue 07 Jul, 202675.906.76%1017.3047.77%0.28
Mon 06 Jul, 202687.402.52%984.8560.96%0.2
Fri 03 Jul, 202678.4523.52%1095.6596.68%0.13
Thu 02 Jul, 202676.0514.98%1182.3513.06%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026362.90-1249.750%-
Mon 13 Jul, 2026362.90-1249.750%-
Fri 10 Jul, 2026362.90-1249.750%-
Thu 09 Jul, 2026362.90-1249.750%-
Wed 08 Jul, 2026362.90-1249.750%-
Tue 07 Jul, 2026362.90-1249.750%-
Mon 06 Jul, 2026362.90-1249.750%-
Fri 03 Jul, 2026362.90-1249.750%-
Thu 02 Jul, 2026362.90-1249.750%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202632.906.5%1658.25--
Mon 13 Jul, 202642.40-34.11%1658.25--
Fri 10 Jul, 202637.154.19%1658.25--
Thu 09 Jul, 202633.45-5.84%1658.25--
Wed 08 Jul, 202639.20-11.38%1658.25--
Tue 07 Jul, 202660.457.52%1658.25--
Mon 06 Jul, 202670.155.76%1658.25--
Fri 03 Jul, 202662.951.23%1658.25--
Thu 02 Jul, 202660.903.87%1658.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202629.454.18%1696.20--
Mon 13 Jul, 202638.003.74%1696.20--
Fri 10 Jul, 202633.4015.94%1696.20--
Thu 09 Jul, 202630.2018.24%1696.20--
Wed 08 Jul, 202636.05-8.96%1696.20--
Tue 07 Jul, 202655.8512.13%1696.20--
Mon 06 Jul, 202663.802.36%1696.20--
Fri 03 Jul, 202657.9527.6%1696.20--
Thu 02 Jul, 202655.450%1696.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026326.90-1395.000%-
Mon 13 Jul, 2026326.90-1395.000%-
Fri 10 Jul, 2026326.90-1395.000%-
Thu 09 Jul, 2026326.90-1395.000%-
Wed 08 Jul, 2026326.90-1395.0033.33%-
Tue 07 Jul, 2026326.90-1175.000%-
Mon 06 Jul, 2026326.90-1175.000%-
Fri 03 Jul, 2026326.90-1175.00200%-
Thu 02 Jul, 2026326.90-1620.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026315.30-1771.20--
Mon 13 Jul, 2026315.30-1771.20--
Fri 10 Jul, 2026315.30-1771.20--
Thu 09 Jul, 2026315.30-1771.20--
Wed 08 Jul, 2026315.30-1771.20--
Tue 07 Jul, 2026315.30-1771.20--
Mon 06 Jul, 2026315.30-1771.20--
Fri 03 Jul, 2026315.30-1771.20--
Thu 02 Jul, 2026315.30-1771.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026304.05-1472.600%-
Mon 13 Jul, 2026304.05-1472.600%-
Fri 10 Jul, 2026304.05-1472.600%-
Thu 09 Jul, 2026304.05-1472.600%-
Wed 08 Jul, 2026304.05-1472.600%-
Tue 07 Jul, 2026304.05-1472.600%-
Mon 06 Jul, 2026304.05-1472.600%-
Fri 03 Jul, 2026304.05-1472.600%-
Thu 02 Jul, 2026304.05-1472.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026292.05-1846.45--
Mon 13 Jul, 2026292.05-1846.45--
Fri 10 Jul, 2026292.05-1846.45--
Thu 09 Jul, 2026292.05-1846.45--
Wed 08 Jul, 2026292.05-1846.45--
Tue 07 Jul, 2026292.05-1846.45--
Mon 06 Jul, 2026292.05-1846.45--
Fri 03 Jul, 2026292.05-1846.45--
Thu 02 Jul, 2026292.05-1846.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026281.35-1635.0050%-
Mon 13 Jul, 2026281.35-1635.00--
Fri 10 Jul, 2026281.35-1885.00--
Thu 09 Jul, 2026281.35-1885.00--
Wed 08 Jul, 2026281.35-1885.00--
Tue 07 Jul, 2026281.35-1885.00--
Mon 06 Jul, 2026281.35-1885.00--
Fri 03 Jul, 2026281.35-1885.00--
Thu 02 Jul, 2026281.35-1885.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026270.95-1923.90--
Mon 13 Jul, 2026270.95-1923.90--
Fri 10 Jul, 2026270.95-1923.90--
Thu 09 Jul, 2026270.95-1923.90--
Wed 08 Jul, 2026270.95-1923.90--
Tue 07 Jul, 2026270.95-1923.90--
Mon 06 Jul, 2026270.95-1923.90--
Fri 03 Jul, 2026270.95-1923.90--
Thu 02 Jul, 2026270.95-1923.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202616.303.22%1863.505.07%0.44
Mon 13 Jul, 202619.657.59%1647.2513.15%0.43
Fri 10 Jul, 202616.309.8%1645.7542.26%0.41
Thu 09 Jul, 202616.7014.88%1903.7017.99%0.32
Wed 08 Jul, 202620.70-2.84%1964.3012.59%0.31
Tue 07 Jul, 202629.109.72%1459.5511.96%0.27
Mon 06 Jul, 202633.604.34%1424.6511.86%0.26
Fri 03 Jul, 202630.3514.44%1534.751.92%0.24
Thu 02 Jul, 202629.8017.95%1626.952.09%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026251.15-2002.60--
Mon 13 Jul, 2026251.15-2002.60--
Fri 10 Jul, 2026251.15-2002.60--
Thu 09 Jul, 2026251.15-2002.60--
Wed 08 Jul, 2026251.15-2002.60--
Tue 07 Jul, 2026251.15-2002.60--
Mon 06 Jul, 2026251.15-2002.60--
Fri 03 Jul, 2026251.15-2002.60--
Thu 02 Jul, 2026251.15-2002.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026241.70-1919.100%-
Mon 13 Jul, 2026241.70-1919.100%-
Fri 10 Jul, 2026241.70-1919.100%-
Thu 09 Jul, 2026241.70-1919.10--
Wed 08 Jul, 2026241.70-2042.40--
Tue 07 Jul, 2026241.70-2042.40--
Mon 06 Jul, 2026241.70-2042.40--
Fri 03 Jul, 2026241.70-2042.40--
Thu 02 Jul, 2026241.70-2042.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026232.55-2082.50--
Mon 13 Jul, 2026232.55-2082.50--
Fri 10 Jul, 2026232.55-2082.50--
Thu 09 Jul, 2026232.55-2082.50--
Wed 08 Jul, 2026232.55-2082.50--
Tue 07 Jul, 2026232.55-2082.50--
Mon 06 Jul, 2026232.55-2082.50--
Fri 03 Jul, 2026232.55-2082.50--
Thu 02 Jul, 2026232.55-2082.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026223.65-1820.000%-
Mon 13 Jul, 2026223.65-1820.000%-
Fri 10 Jul, 2026223.65-1820.00100%-
Thu 09 Jul, 2026223.65-1800.000%-
Wed 08 Jul, 2026223.65-1800.00--
Tue 07 Jul, 2026223.65-2122.90--
Mon 06 Jul, 2026223.65-2122.90--
Fri 03 Jul, 2026223.65-2122.90--
Thu 02 Jul, 2026223.65-2122.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026215.05-2163.55--
Mon 13 Jul, 2026215.05-2163.55--
Fri 10 Jul, 2026215.05-2163.55--
Thu 09 Jul, 2026215.05-2163.55--
Wed 08 Jul, 2026215.05-2163.55--
Tue 07 Jul, 2026215.05-2163.55--
Mon 06 Jul, 2026215.05-2163.55--
Fri 03 Jul, 2026215.05-2163.55--
Thu 02 Jul, 2026215.05-2163.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 202610.8513.59%2155.00155.56%0.01
Mon 13 Jul, 202612.053.04%1920.000%0
Fri 10 Jul, 20269.855.73%1940.0012.5%0
Thu 09 Jul, 202611.10-21.13%2112.00-11.11%0
Wed 08 Jul, 202613.603.38%2256.0012.5%0
Tue 07 Jul, 202618.3530.4%1758.800%0
Mon 06 Jul, 202620.3517.96%1758.800%0
Fri 03 Jul, 202618.3026.57%1758.80100%0
Thu 02 Jul, 202618.9066.86%1876.250%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 14 Jul, 2026464.4033.67%391.151.43%31.88
Mon 13 Jul, 2026585.7522.5%298.202066.84%42.01
Fri 10 Jul, 2026566.352.56%279.206.74%2.38
Thu 09 Jul, 2026466.2516.42%401.5012.66%2.28
Wed 08 Jul, 2026449.5081.08%479.2038.6%2.36
Tue 07 Jul, 2026766.35-7.5%221.30-5%3.08
Mon 06 Jul, 2026734.85-13.04%212.50-4.76%3
Fri 03 Jul, 2026735.45-8%266.6085.29%2.74
Thu 02 Jul, 2026632.3011.11%310.6047.83%1.36
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026490.506.88%369.051.68%1.37
Mon 13 Jul, 2026614.558.82%276.256.64%1.44
Fri 10 Jul, 2026596.100.5%262.753.5%1.47
Thu 09 Jul, 2026483.805.27%384.9011.37%1.43
Wed 08 Jul, 2026471.1061.9%456.7514.63%1.35
Tue 07 Jul, 2026739.951.04%199.8511.83%1.91
Mon 06 Jul, 2026772.75-3.19%199.656.13%1.73
Fri 03 Jul, 2026702.65-2.37%247.9014.42%1.57
Thu 02 Jul, 2026662.403.11%295.304.76%1.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026524.90-29.58%348.05-3.04%5.74
Mon 13 Jul, 2026655.55-4.05%261.050.34%4.17
Fri 10 Jul, 2026636.45-10.84%246.550%3.99
Thu 09 Jul, 2026511.50-2.35%356.606.5%3.55
Wed 08 Jul, 2026502.65150%425.7053.04%3.26
Tue 07 Jul, 2026810.80-55.26%189.3516.77%5.32
Mon 06 Jul, 2026802.90-10.59%185.5014.81%2.04
Fri 03 Jul, 2026701.500%231.7029.81%1.59
Thu 02 Jul, 2026701.50-14.14%279.8522.35%1.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026551.7517.56%331.25-6.21%3.41
Mon 13 Jul, 2026677.10-8.43%247.1511.76%4.27
Fri 10 Jul, 2026664.60-13.12%233.1526.94%3.5
Thu 09 Jul, 2026542.25-7.99%340.35-9.23%2.4
Wed 08 Jul, 2026528.15130.32%412.7028.21%2.43
Tue 07 Jul, 2026815.70-7.36%177.85-31.81%4.36
Mon 06 Jul, 2026849.95-14.57%174.5519.72%5.93
Fri 03 Jul, 2026768.55-15.87%217.1055.57%4.23
Thu 02 Jul, 2026732.65-4.15%264.2012.13%2.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026579.8517.07%308.601.35%4.69
Mon 13 Jul, 2026725.45-4.65%230.5512.12%5.41
Fri 10 Jul, 2026696.70-29.51%216.1515.12%4.6
Thu 09 Jul, 2026582.203.39%323.758.18%2.82
Wed 08 Jul, 2026559.50145.83%394.2512.77%2.69
Tue 07 Jul, 2026900.000%164.906.02%5.88
Mon 06 Jul, 2026900.00-7.69%163.90-18.9%5.54
Fri 03 Jul, 2026850.00-23.53%204.2543.86%6.31
Thu 02 Jul, 2026776.85-17.07%249.80171.43%3.35
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026612.305.15%292.101.1%6.59
Mon 13 Jul, 2026747.85-1.78%217.00-2.69%6.85
Fri 10 Jul, 2026734.25-15.49%204.0533.79%6.92
Thu 09 Jul, 2026605.85-7.09%302.1513.08%4.37
Wed 08 Jul, 2026585.80150.94%377.2550.54%3.59
Tue 07 Jul, 2026881.550.82%155.20-9.05%5.98
Mon 06 Jul, 2026928.35-12.38%153.500.29%6.63
Fri 03 Jul, 2026845.90-3%190.9545.31%5.8
Thu 02 Jul, 2026799.80-10.72%234.5540.87%3.87
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026645.5561.11%276.256.77%11.41
Mon 13 Jul, 2026810.00-5.26%204.009.15%17.22
Fri 10 Jul, 2026767.800%189.8514.52%14.95
Thu 09 Jul, 2026623.700%286.709.73%13.05
Wed 08 Jul, 2026623.70111.11%353.6522.16%11.89
Tue 07 Jul, 2026934.100%149.0525.85%20.56
Mon 06 Jul, 2026908.800%142.05-10.91%16.33
Fri 03 Jul, 2026918.00-10%180.4534.15%18.33
Thu 02 Jul, 2026827.2511.11%220.954.24%12.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026681.55-9.95%260.80-10.84%12.49
Mon 13 Jul, 2026825.8031.37%190.9025.54%12.62
Fri 10 Jul, 2026797.10-12.57%178.2515.56%13.2
Thu 09 Jul, 2026664.45-6.91%271.900.17%9.99
Wed 08 Jul, 2026651.1579.05%337.5016.41%9.28
Tue 07 Jul, 2026973.30-13.22%133.7019.54%14.28
Mon 06 Jul, 2026995.509.01%132.6521.28%10.36
Fri 03 Jul, 2026912.40-9.02%168.5548.14%9.32
Thu 02 Jul, 2026883.606.09%208.6011.32%5.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026801.250%244.05-2.33%12
Mon 13 Jul, 2026801.250%180.3510.97%12.29
Fri 10 Jul, 2026855.207.69%168.40-4.32%11.07
Thu 09 Jul, 2026779.900%262.1525.58%12.46
Wed 08 Jul, 2026685.600%323.35-7.19%9.92
Tue 07 Jul, 20261029.700%125.65-3.47%10.69
Mon 06 Jul, 20261029.708.33%124.205.88%11.08
Fri 03 Jul, 2026950.509.09%157.8522.52%11.33
Thu 02 Jul, 2026750.000%196.0035.37%10.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026752.50-4.52%229.2523.53%20.86
Mon 13 Jul, 2026904.250%168.0013.13%16.12
Fri 10 Jul, 2026898.90-3.73%156.7518.38%14.25
Thu 09 Jul, 2026742.85-23.33%240.801.3%11.59
Wed 08 Jul, 2026710.00200%304.159.19%8.77
Tue 07 Jul, 20261108.20-9.09%117.153.31%24.1
Mon 06 Jul, 20261070.00-6.1%115.4094.87%21.21
Fri 03 Jul, 2026987.60-47.44%148.65-1.64%10.22
Thu 02 Jul, 2026949.75-4.88%183.5548.17%5.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026954.950%213.7013.23%12.59
Mon 13 Jul, 2026954.950%157.608%11.12
Fri 10 Jul, 2026954.950%145.3010.76%10.29
Thu 09 Jul, 2026954.950%224.1013.67%9.29
Wed 08 Jul, 2026954.950%289.7020.87%8.18
Tue 07 Jul, 2026954.950%111.35-0.86%6.76
Mon 06 Jul, 2026954.950%108.60-6.45%6.82
Fri 03 Jul, 2026954.950%138.1544.19%7.29
Thu 02 Jul, 2026954.956.25%173.6026.47%5.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026814.201.6%202.955.23%5.3
Mon 13 Jul, 2026977.80-2.09%148.30-0.89%5.12
Fri 10 Jul, 2026966.65-2.8%136.955.69%5.06
Thu 09 Jul, 2026809.900.94%215.852.01%4.65
Wed 08 Jul, 2026782.2528.6%275.255.06%4.6
Tue 07 Jul, 20261134.852.74%101.8010.35%5.64
Mon 06 Jul, 20261162.004.19%102.157.24%5.25
Fri 03 Jul, 20261075.30-1.28%130.354.71%5.1
Thu 02 Jul, 20261016.201.98%161.957.98%4.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026874.350%189.5029.2%46.14
Mon 13 Jul, 2026874.350%139.3519.62%35.71
Fri 10 Jul, 2026874.350%131.6549.29%29.86
Thu 09 Jul, 2026874.3516.67%191.1519.66%20
Wed 08 Jul, 2026898.000%261.80-7.14%19.5
Tue 07 Jul, 2026898.000%96.752.44%21
Mon 06 Jul, 2026898.000%94.8575.71%20.5
Fri 03 Jul, 2026898.000%121.3014.75%11.67
Thu 02 Jul, 2026898.000%153.1029.79%10.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026900.000%177.00-3.24%18.08
Mon 13 Jul, 20261069.851.38%130.1010.59%18.69
Fri 10 Jul, 20261040.0012.4%119.6017.17%17.13
Thu 09 Jul, 2026882.05-1.53%192.958.66%16.43
Wed 08 Jul, 2026854.90-9.66%246.1517.04%14.89
Tue 07 Jul, 20261305.009.02%87.6511.13%11.5
Mon 06 Jul, 20261286.353.1%88.6033.45%11.28
Fri 03 Jul, 20261179.150.78%113.3530.09%8.71
Thu 02 Jul, 20261055.4539.13%142.8528.76%6.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261065.000%167.5013.33%8.05
Mon 13 Jul, 20261065.000%123.65-0.74%7.11
Fri 10 Jul, 2026965.250%111.9023.64%7.16
Thu 09 Jul, 2026965.255.56%181.2511.11%5.79
Wed 08 Jul, 2026890.750%230.90-28.78%5.5
Tue 07 Jul, 20261017.100%84.005.3%7.72
Mon 06 Jul, 20261017.100%83.0548.31%7.33
Fri 03 Jul, 20261017.100%107.30-3.26%4.94
Thu 02 Jul, 20261017.100%135.0533.33%5.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026972.651.32%157.851.51%42.04
Mon 13 Jul, 20261155.80-1.3%115.403.37%41.96
Fri 10 Jul, 20261130.001.32%105.6538.65%40.06
Thu 09 Jul, 2026974.601.33%166.504.22%29.28
Wed 08 Jul, 2026936.20-2.6%220.2015.91%28.47
Tue 07 Jul, 20261369.00-9.41%77.556.97%23.92
Mon 06 Jul, 20261340.00-2.3%77.75-0.75%20.26
Fri 03 Jul, 20261273.50-1.14%99.6011.79%19.94
Thu 02 Jul, 20261154.604.76%126.2542.12%17.64
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261054.700%146.00-5.54%81.8
Mon 13 Jul, 20261054.700%106.900.46%86.6
Fri 10 Jul, 20261054.700%98.7517.44%86.2
Thu 09 Jul, 20261054.7025%152.851.66%73.4
Wed 08 Jul, 20261283.300%213.65-6.23%90.25
Tue 07 Jul, 20261283.300%71.55-0.52%96.25
Mon 06 Jul, 20261283.300%73.00452.86%96.75
Fri 03 Jul, 20261283.300%92.959.38%17.5
Thu 02 Jul, 20261283.300%118.5516.36%16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261043.4520.75%135.851.81%69.53
Mon 13 Jul, 20261234.8020.45%100.959.14%82.47
Fri 10 Jul, 20261166.802.33%92.2527.55%91.02
Thu 09 Jul, 20261038.15-2.27%149.656.22%73.02
Wed 08 Jul, 20261007.75-8.33%195.458.44%67.18
Tue 07 Jul, 20261430.100%66.703.22%56.79
Mon 06 Jul, 20261430.100%67.457.88%55.02
Fri 03 Jul, 20261369.00-5.88%86.7032.83%51
Thu 02 Jul, 20261144.000%110.7523.2%36.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261100.000%127.251.02%59.2
Mon 13 Jul, 20261100.000%94.904.64%58.6
Fri 10 Jul, 20261100.000%86.4019.15%56
Thu 09 Jul, 20261100.00-16.67%139.8011.37%47
Wed 08 Jul, 20261253.950%183.7518.54%35.17
Tue 07 Jul, 20261253.950%65.4511.25%29.67
Mon 06 Jul, 20261253.950%64.601.91%26.67
Fri 03 Jul, 20261253.950%81.5052.43%26.17
Thu 02 Jul, 20261253.950%104.1514.44%17.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261285.000%120.1510.49%59.03
Mon 13 Jul, 20261285.000%88.85-2.27%53.42
Fri 10 Jul, 20261285.000%80.1022.39%54.67
Thu 09 Jul, 20261160.00-10.81%131.156.58%44.67
Wed 08 Jul, 20261080.6515.63%175.70-0.14%37.38
Tue 07 Jul, 20261544.000%59.802.74%43.28
Mon 06 Jul, 20261544.00-8.57%60.1049.78%42.13
Fri 03 Jul, 20261278.400%76.65-13.13%25.71
Thu 02 Jul, 20261278.400%97.60-1.61%29.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261247.2050%111.652.77%123.67
Mon 13 Jul, 20261490.450%82.708.08%180.5
Fri 10 Jul, 20261490.450%75.6018.86%167
Thu 09 Jul, 20261490.450%129.4511.07%140.5
Wed 08 Jul, 20261490.450%168.2528.43%126.5
Tue 07 Jul, 20261490.450%57.05-4.83%98.5
Mon 06 Jul, 20261490.450%57.2018.29%103.5
Fri 03 Jul, 20261490.450%71.852.94%87.5
Thu 02 Jul, 20261206.100%92.1068.32%85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261213.302.58%104.4511.13%9.66
Mon 13 Jul, 20261398.4010.65%78.608.49%8.92
Fri 10 Jul, 20261380.9016.14%70.708.76%9.1
Thu 09 Jul, 20261198.60-7.55%116.203.48%9.72
Wed 08 Jul, 20261161.7022.81%158.1511.53%8.68
Tue 07 Jul, 20261571.952.22%53.357.73%9.56
Mon 06 Jul, 20261611.60-1.24%53.45-11.36%9.07
Fri 03 Jul, 20261503.40-20.09%67.052.9%10.11
Thu 02 Jul, 20261442.851.6%87.5012.31%7.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 2026882.450%98.107.77%53.75
Mon 13 Jul, 2026882.450%73.00-6.12%49.88
Fri 10 Jul, 2026882.450%67.9519.72%53.13
Thu 09 Jul, 2026882.450%108.555.97%44.38
Wed 08 Jul, 2026882.450%151.3561.06%41.88
Tue 07 Jul, 2026882.450%48.55-8.77%26
Mon 06 Jul, 2026882.450%50.80-2.56%28.5
Fri 03 Jul, 2026882.450%62.95-18.47%29.25
Thu 02 Jul, 2026882.450%81.10202.11%35.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261307.950%92.407.28%83.14
Mon 13 Jul, 20261307.950%69.90-0.18%77.5
Fri 10 Jul, 20261308.750%63.306.46%77.64
Thu 09 Jul, 20261308.757.69%103.2011.34%72.93
Wed 08 Jul, 20261258.00-13.33%142.0548.62%70.54
Tue 07 Jul, 20261382.800%46.25-11.1%41.13
Mon 06 Jul, 20261382.800%47.05-9.64%46.27
Fri 03 Jul, 20261382.800%58.60-25.07%51.2
Thu 02 Jul, 20261382.800%75.902.19%68.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261016.600%86.452.18%140.5
Mon 13 Jul, 20261016.600%64.65-3.51%137.5
Fri 10 Jul, 20261016.600%59.4010.47%142.5
Thu 09 Jul, 20261016.600%95.3511.69%129
Wed 08 Jul, 20261016.600%136.15165.52%115.5
Tue 07 Jul, 20261016.600%42.60-23.68%43.5
Mon 06 Jul, 20261016.600%44.3012.87%57
Fri 03 Jul, 20261016.600%56.25-0.98%50.5
Thu 02 Jul, 20261016.600%71.5025.93%51
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261402.850%81.454.05%123.28
Mon 13 Jul, 20261402.850%61.9510.15%118.48
Fri 10 Jul, 20261402.850%56.00-6.73%107.56
Thu 09 Jul, 20261402.854.17%90.65-1.23%115.32
Wed 08 Jul, 20261330.000%126.1097.63%121.63
Tue 07 Jul, 20261493.550%41.20-1.66%61.54
Mon 06 Jul, 20261493.550%42.052.95%62.58
Fri 03 Jul, 20261493.550%52.05-15.03%60.79
Thu 02 Jul, 20261493.550%66.3036.49%71.54
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261400.400%74.80-12.53%377
Mon 13 Jul, 20261400.400%58.35-6.51%431
Fri 10 Jul, 20261400.400%52.150.22%461
Thu 09 Jul, 20261400.400%87.754.78%460
Wed 08 Jul, 20261400.400%125.15295.5%439
Tue 07 Jul, 20261400.400%39.75-37.64%111
Mon 06 Jul, 20261400.400%38.10-48.1%178
Fri 03 Jul, 20261400.400%46.80223.58%343
Thu 02 Jul, 20261400.400%64.0010.42%106
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261555.450%72.705.34%92.88
Mon 13 Jul, 20261555.450%55.350.54%88.18
Fri 10 Jul, 20261555.450%49.553.9%87.71
Thu 09 Jul, 20261555.45-5.56%80.3516.29%84.41
Wed 08 Jul, 20261569.000%115.3585.29%68.56
Tue 07 Jul, 20261569.000%36.05-7.63%37
Mon 06 Jul, 20261569.000%36.35-3.74%40.06
Fri 03 Jul, 20261569.000%44.706.7%41.61
Thu 02 Jul, 20261569.000%58.906.2%39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261075.000%66.552.34%262
Mon 13 Jul, 20261075.000%52.40-30.43%256
Fri 10 Jul, 20261075.000%47.25-2.9%368
Thu 09 Jul, 20261075.000%78.8516.26%379
Wed 08 Jul, 20261075.000%109.10236.08%326
Tue 07 Jul, 20261075.000%33.00-9.35%97
Mon 06 Jul, 20261075.000%33.702.88%107
Fri 03 Jul, 20261075.000%44.50-16.13%104
Thu 02 Jul, 20261075.000%56.40-47.23%124
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261586.30-4.17%63.9021.41%55.48
Mon 13 Jul, 20261644.550%49.255.84%43.79
Fri 10 Jul, 20261644.550%45.1512.71%41.38
Thu 09 Jul, 20261644.550%71.457.7%36.71
Wed 08 Jul, 20261781.150%102.6536.33%34.08
Tue 07 Jul, 20261781.150%32.35-12.54%25
Mon 06 Jul, 20261781.150%33.35-19.48%28.58
Fri 03 Jul, 20261781.150%39.90-14.2%35.5
Thu 02 Jul, 20261781.150%53.108.41%41.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261548.900%57.35-0.42%235
Mon 13 Jul, 20261548.900%45.95-17.77%236
Fri 10 Jul, 20261548.900%41.20-5.28%287
Thu 09 Jul, 20261548.900%68.709.78%303
Wed 08 Jul, 20261548.900%96.55288.73%276
Tue 07 Jul, 20261548.900%29.80-6.58%71
Mon 06 Jul, 20261548.900%32.855.56%76
Fri 03 Jul, 20261548.900%38.95-59.55%72
Thu 02 Jul, 20261548.900%49.10-3.26%178
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261647.0039.53%55.503.67%25.98
Mon 13 Jul, 20261855.9532.08%43.506.02%34.97
Fri 10 Jul, 20261846.4542.23%39.301.85%43.56
Thu 09 Jul, 20261617.00-3.74%63.10-0.71%60.83
Wed 08 Jul, 20261588.6010.31%91.2510.48%58.98
Tue 07 Jul, 20262026.559.6%29.25-5.83%58.89
Mon 06 Jul, 20262090.002.31%29.35-13.07%68.54
Fri 03 Jul, 20261966.001.17%35.1021.25%80.67
Thu 02 Jul, 20261885.0022.14%47.508.99%67.31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261994.000%52.1043.7%171
Mon 13 Jul, 20261994.000%41.253.48%119
Fri 10 Jul, 20261994.000%37.70-0.86%115
Thu 09 Jul, 20261630.900%58.1538.1%116
Wed 08 Jul, 20261630.900%88.7047.37%84
Tue 07 Jul, 20261630.900%25.85-1.72%57
Mon 06 Jul, 20261630.900%28.2513.73%58
Fri 03 Jul, 20261630.900%34.60-49%51
Thu 02 Jul, 20261630.900%41.65-18.7%100
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261672.000%49.907.85%1442
Mon 13 Jul, 20261672.000%40.65-52.32%1337
Fri 10 Jul, 20261672.000%35.652.49%2804
Thu 09 Jul, 20261672.000%55.052.2%2736
Wed 08 Jul, 20261672.000%83.155.31%2677
Tue 07 Jul, 20261672.000%25.05-0.24%2542
Mon 06 Jul, 20261672.000%25.900.47%2548
Fri 03 Jul, 20261672.000%30.95-3.65%2536
Thu 02 Jul, 20261672.000%40.202.25%2632
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261713.350%46.75-2.06%95
Mon 13 Jul, 20261713.350%36.80-4.9%97
Fri 10 Jul, 20261713.350%34.05-0.97%102
Thu 09 Jul, 20261713.350%50.0021.18%103
Wed 08 Jul, 20261713.350%80.2063.46%85
Tue 07 Jul, 20261713.350%25.00-16.13%52
Mon 06 Jul, 20261713.350%25.5529.17%62
Fri 03 Jul, 20261713.350%30.00-4%48
Thu 02 Jul, 20261713.350%39.8519.05%50
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261755.000%44.550.81%1878
Mon 13 Jul, 20261755.000%35.858.19%1863
Fri 10 Jul, 20261755.000%32.85-6.06%1722
Thu 09 Jul, 20261755.000%49.257.82%1833
Wed 08 Jul, 20261755.000%74.3511.4%1700
Tue 07 Jul, 20261755.000%23.90-40.39%1526
Mon 06 Jul, 20261755.000%23.6535.02%2560
Fri 03 Jul, 20261755.000%26.854%1896
Thu 02 Jul, 20261755.000%36.2020.89%1823
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261585.400%42.007.61%99
Mon 13 Jul, 20261585.400%34.353.37%92
Fri 10 Jul, 20261585.400%30.803.49%89
Thu 09 Jul, 20261585.400%45.1040.98%86
Wed 08 Jul, 20261585.400%70.3532.61%61
Tue 07 Jul, 20261585.400%22.45-9.8%46
Mon 06 Jul, 20261585.400%22.75-1.92%51
Fri 03 Jul, 20261585.400%27.556.12%52
Thu 02 Jul, 20261585.400%35.2019.51%49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261486.100%40.950.33%906
Mon 13 Jul, 20261486.100%32.85-2.59%903
Fri 10 Jul, 20261486.100%29.85-9.47%927
Thu 09 Jul, 20261486.100%44.2532.3%1024
Wed 08 Jul, 20261486.100%65.9534.61%774
Tue 07 Jul, 20261486.100%22.50-7.11%575
Mon 06 Jul, 20261486.100%23.35-11.95%619
Fri 03 Jul, 20261486.100%25.90-13.32%703
Thu 02 Jul, 20261486.100%32.453.44%811
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20261664.950%38.25-20.13%123
Mon 13 Jul, 20261664.950%30.95-7.23%154
Fri 10 Jul, 20261664.950%28.20-24.55%166
Thu 09 Jul, 20261664.950%41.5067.94%220
Wed 08 Jul, 20261664.950%62.5015.93%131
Tue 07 Jul, 20261664.950%23.80-8.87%113
Mon 06 Jul, 20261664.950%21.65-9.49%124
Fri 03 Jul, 20261664.950%23.050.74%137
Thu 02 Jul, 20261664.950%31.807.09%136
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262281.05-37.1523.64%-
Mon 13 Jul, 20262281.05-30.2054.21%-
Fri 10 Jul, 20262281.05-28.40-29.61%-
Thu 09 Jul, 20262281.05-40.2087.65%-
Wed 08 Jul, 20262281.05-59.208%-
Tue 07 Jul, 20262281.05-23.20-18.48%-
Mon 06 Jul, 20262281.05-21.80-2.13%-
Fri 03 Jul, 20262281.05-23.706.82%-
Thu 02 Jul, 20262281.05-29.9018.92%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262323.10-36.40115%-
Mon 13 Jul, 20262323.10-28.8025%-
Fri 10 Jul, 20262323.10-26.000%-
Thu 09 Jul, 20262323.10-37.55-5.88%-
Wed 08 Jul, 20262323.10-57.9088.89%-
Tue 07 Jul, 20262323.10-20.150%-
Mon 06 Jul, 20262323.10-20.15-35.71%-
Fri 03 Jul, 20262323.10-21.60250%-
Thu 02 Jul, 20262323.10-28.80-63.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262146.656.33%34.05-0.49%15.57
Mon 13 Jul, 20262325.004.18%28.004.79%16.64
Fri 10 Jul, 20262328.457.61%25.405.1%16.55
Thu 09 Jul, 20262109.400.35%36.50-5.25%16.94
Wed 08 Jul, 20262044.401.41%55.153.58%17.94
Tue 07 Jul, 20262595.000.71%20.8032.12%17.57
Mon 06 Jul, 20262557.00-1.74%19.501.94%13.39
Fri 03 Jul, 20262448.900.17%20.65-0.98%12.91
Thu 02 Jul, 20262344.5512.35%27.40-15.33%13.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262408.05-33.15122.22%-
Mon 13 Jul, 20262408.05-24.500%-
Fri 10 Jul, 20262408.05-24.5028.57%-
Thu 09 Jul, 20262408.05-34.100%-
Wed 08 Jul, 20262408.05-49.80-6.67%-
Tue 07 Jul, 20262408.05-26.250%-
Mon 06 Jul, 20262408.05-26.250%-
Fri 03 Jul, 20262408.05-26.250%-
Thu 02 Jul, 20262408.05-26.257.14%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262450.95-31.0014.51%-
Mon 13 Jul, 20262450.95-24.901.58%-
Fri 10 Jul, 20262450.95-23.1515.85%-
Thu 09 Jul, 20262450.95-32.803.14%-
Wed 08 Jul, 20262450.95-49.25183.93%-
Tue 07 Jul, 20262450.95-17.050%-
Mon 06 Jul, 20262450.95-17.05-29.11%-
Fri 03 Jul, 20262450.95-19.956.76%-
Thu 02 Jul, 20262450.95-25.90-7.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262494.10-30.3086.67%-
Mon 13 Jul, 20262494.10-25.80-6.25%-
Fri 10 Jul, 20262494.10-23.056.67%-
Thu 09 Jul, 20262494.10-31.257.14%-
Wed 08 Jul, 20262494.10-45.8555.56%-
Tue 07 Jul, 20262494.10-19.950%-
Mon 06 Jul, 20262494.10-19.950%-
Fri 03 Jul, 20262494.10-19.9512.5%-
Thu 02 Jul, 20262494.10-23.70-20%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262714.00-31.30-29.95%-
Mon 13 Jul, 20262714.00-23.257.62%-
Fri 10 Jul, 20262714.00-21.20-11.42%-
Thu 09 Jul, 20262714.00-31.5514.68%-
Wed 08 Jul, 20262714.00-44.10-8.2%-
Tue 07 Jul, 20262714.00-16.90-1.61%-
Mon 06 Jul, 20262714.00-15.850.72%-
Fri 03 Jul, 20262714.00-18.55-2.12%-
Thu 02 Jul, 20262537.50-23.059.9%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262581.20-23.2050%-
Mon 13 Jul, 20262581.20-22.955.88%-
Fri 10 Jul, 20262581.20-21.40-5.56%-
Thu 09 Jul, 20262581.20-28.85-14.29%-
Wed 08 Jul, 20262581.20-46.0590.91%-
Tue 07 Jul, 20262581.20-24.850%-
Mon 06 Jul, 20262581.20-24.850%-
Fri 03 Jul, 20262581.20-24.850%-
Thu 02 Jul, 20262581.20-24.850%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262625.10-27.253.57%-
Mon 13 Jul, 20262625.10-23.00-1.75%-
Fri 10 Jul, 20262625.10-20.75-60.23%-
Thu 09 Jul, 20262625.10-28.90136.26%-
Wed 08 Jul, 20262625.10-43.158.98%-
Tue 07 Jul, 20262625.10-16.05-14.36%-
Mon 06 Jul, 20262625.10-16.55-8.02%-
Fri 03 Jul, 20262625.10-17.35-5.78%-
Thu 02 Jul, 20262625.10-21.35-2.17%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262669.30-25.1055.56%-
Mon 13 Jul, 20262669.30-23.0528.57%-
Fri 10 Jul, 20262669.30-17.057.69%-
Thu 09 Jul, 20262669.30-24.5030%-
Wed 08 Jul, 20262669.30-37.95-9.09%-
Tue 07 Jul, 20262669.30-18.000%-
Mon 06 Jul, 20262669.30-18.000%-
Fri 03 Jul, 20262669.30-18.00-45%-
Thu 02 Jul, 20262669.30-19.0081.82%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262713.65-25.35-10.02%-
Mon 13 Jul, 20262713.65-21.602.33%-
Fri 10 Jul, 20262713.65-19.350%-
Thu 09 Jul, 20262713.65-27.25-3.16%-
Wed 08 Jul, 20262713.65-40.90-11.22%-
Tue 07 Jul, 20262713.65-15.008.01%-
Mon 06 Jul, 20262713.65-14.200.65%-
Fri 03 Jul, 20262713.65-15.353.15%-
Thu 02 Jul, 20262713.65-19.05-0.45%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262758.30-24.75850%-
Mon 13 Jul, 20262758.30-25.900%-
Fri 10 Jul, 20262758.30-25.900%-
Thu 09 Jul, 20262758.30-25.90100%-
Wed 08 Jul, 20262758.30-27.250%-
Tue 07 Jul, 20262758.30-27.250%-
Mon 06 Jul, 20262758.30-27.250%-
Fri 03 Jul, 20262758.30-27.250%-
Thu 02 Jul, 20262758.30-27.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262685.002.08%23.401.11%113.67
Mon 13 Jul, 20262828.0037.14%20.351.83%114.77
Fri 10 Jul, 20262797.1029.63%18.6016.24%154.57
Thu 09 Jul, 20262545.150%24.1024.81%172.37
Wed 08 Jul, 20262545.15-52.63%35.5018.49%138.11
Tue 07 Jul, 20263024.100%15.503.18%55.21
Mon 06 Jul, 20263024.1014%14.85-10.53%53.51
Fri 03 Jul, 20262893.80233.33%14.95-4.43%68.18
Thu 02 Jul, 20262651.700%18.55-0.47%237.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262848.15-23.254%-
Mon 13 Jul, 20262848.15-26.350%-
Fri 10 Jul, 20262848.15-26.350%-
Thu 09 Jul, 20262848.15-26.35212.5%-
Wed 08 Jul, 20262848.15-33.9514.29%-
Tue 07 Jul, 20262848.15-22.150%-
Mon 06 Jul, 20262848.15-22.150%-
Fri 03 Jul, 20262848.15-22.150%-
Thu 02 Jul, 20262848.15-22.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262616.300%21.8520%36
Mon 13 Jul, 20262616.300%17.8015.38%30
Fri 10 Jul, 20262616.300%18.70-7.14%26
Thu 09 Jul, 20262616.300%26.301.82%28
Wed 08 Jul, 20262616.300%33.6541.03%27.5
Tue 07 Jul, 20262616.300%13.75-17.02%19.5
Mon 06 Jul, 20262616.300%15.200%23.5
Fri 03 Jul, 20262616.300%15.2051.61%23.5
Thu 02 Jul, 20262616.300%17.5510.71%15.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262938.85-29.550%-
Mon 13 Jul, 20262938.85-29.550%-
Fri 10 Jul, 20262938.85-29.550%-
Thu 09 Jul, 20262938.85-29.550%-
Wed 08 Jul, 20262938.85-29.550%-
Tue 07 Jul, 20262938.85-12.700%-
Mon 06 Jul, 20262938.85-14.400%-
Fri 03 Jul, 20262938.85-13.100%-
Thu 02 Jul, 20262938.85-15.900%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20262750.000%20.00-2.5%39
Mon 13 Jul, 20262750.000%17.508.11%40
Fri 10 Jul, 20262750.000%17.555.71%37
Thu 09 Jul, 20262750.000%21.00-31.37%35
Wed 08 Jul, 20262750.00100%31.3020%51
Tue 07 Jul, 20262320.000%14.40-35.11%85
Mon 06 Jul, 20262320.000%14.800%131
Fri 03 Jul, 20262320.000%14.80-4.38%131
Thu 02 Jul, 20262320.000%16.75144.64%137
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20263030.30-20.00-11.11%-
Mon 13 Jul, 20263030.30-17.00-3.57%-
Fri 10 Jul, 20263030.30-18.0012%-
Thu 09 Jul, 20263030.30-23.908.7%-
Wed 08 Jul, 20263030.30-29.2553.33%-
Tue 07 Jul, 20263030.30-16.5015.38%-
Mon 06 Jul, 20263030.30-23.650%-
Fri 03 Jul, 20263030.30-23.650%-
Thu 02 Jul, 20263030.30-23.650%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 14 Jul, 20263076.30-20.907.8%-
Mon 13 Jul, 20263076.30-18.305.99%-
Fri 10 Jul, 20263076.30-16.401.37%-
Thu 09 Jul, 20263076.30-20.80-4.83%-
Wed 08 Jul, 20263076.30-31.0026.31%-
Tue 07 Jul, 20263076.30-14.350.83%-
Mon 06 Jul, 20263076.30-13.901.52%-
Fri 03 Jul, 20263076.30-14.651.46%-
Thu 02 Jul, 20263076.30-17.806.33%-

Videos related to: NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

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

 

Back to top