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: 26 May, 2026. View: 13 Apr, 2026 21 Apr, 2026 28 Apr, 2026 05 May, 2026 12 May, 2026 19 May, 2026 26 May, 2026 02 Jun, 2026 09 Jun, 2026 16 Jun, 2026 23 Jun, 2026 30 Jun, 2026 28 Jul, 2026

NIFTY SPOT Price: 23719.30 as on 22 May, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23906.63
Target up: 23859.8
Target up: 23812.97
Target up: 23741.98
Target down: 23695.15
Target down: 23648.32
Target down: 23577.33

Date Close Open High Low Volume
22 Fri May 202623719.3023671.2023835.6523671.002147.48 M
21 Thu May 202623654.7023830.0523859.9023596.602147.48 M
20 Wed May 202623659.0023457.2523690.9023397.302147.48 M
19 Tue May 202623618.0023675.3023782.3023587.202147.48 M
18 Mon May 202623649.9523482.2023695.6523317.102147.48 M
15 Fri May 202623643.5023731.4023839.3023610.302147.48 M
14 Thu May 202623689.6023530.2523777.2023426.552147.48 M
13 Wed May 202623412.6023362.4523582.9523262.552147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

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

Maximum PUT writing has been for strikes: 23000 22500 23500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 23750 23650 23550 23450

Put to Call Ratio (PCR) has decreased for strikes: 26400 24200 25500 26200

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
Fri 22 May, 2026133.60-0.52%148.70199.21%1.04
Thu 21 May, 2026120.25160.76%233.2056.55%0.35
Wed 20 May, 2026160.00-6.48%247.9031.6%0.57
Tue 19 May, 2026155.10307.9%293.45100.96%0.41
Mon 18 May, 2026219.6012.46%312.20-21.63%0.83
Fri 15 May, 2026239.9519.48%341.555.1%1.19
Thu 14 May, 2026275.7018.16%317.0524.23%1.35
Wed 13 May, 2026207.6518.49%481.854.83%1.29
Tue 12 May, 2026206.55583.28%516.4526.09%1.45
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026111.40-15.15%177.0030.25%0.61
Thu 21 May, 2026101.40127.08%265.1090.13%0.4
Wed 20 May, 2026138.1522.03%275.306.24%0.48
Tue 19 May, 2026133.9093.55%324.0527.83%0.55
Mon 18 May, 2026195.504.43%340.90-15.59%0.83
Fri 15 May, 2026213.8028.87%369.6035.11%1.03
Thu 14 May, 2026249.9511.63%341.8012.72%0.98
Wed 13 May, 2026187.7013.45%514.40-13.44%0.97
Tue 12 May, 2026188.80111.21%548.05-10.48%1.27
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202691.153.2%207.2035.92%0.27
Thu 21 May, 202684.80185.42%299.9010.02%0.21
Wed 20 May, 2026118.2527.43%306.301.08%0.53
Tue 19 May, 2026115.3098.64%353.9513.14%0.67
Mon 18 May, 2026173.3561.41%366.200.07%1.18
Fri 15 May, 2026193.6517.49%399.150.55%1.9
Thu 14 May, 2026227.701.59%363.552.4%2.22
Wed 13 May, 2026169.3511.33%551.95-1.56%2.2
Tue 12 May, 2026171.7024.31%582.50-31.03%2.49
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202674.55-7.5%240.4523.31%0.23
Thu 21 May, 202670.4554.99%334.2515.58%0.17
Wed 20 May, 2026100.2523.39%337.058.63%0.23
Tue 19 May, 202697.3588.71%385.6528.87%0.27
Mon 18 May, 2026154.1554.35%397.25-13.58%0.39
Fri 15 May, 2026172.95-0.86%425.35-0.44%0.7
Thu 14 May, 2026204.10-2.34%397.20-12.68%0.69
Wed 13 May, 2026152.702.34%576.20-15.29%0.78
Tue 12 May, 2026155.3012.58%613.10-21.76%0.94
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202660.7023.22%272.10154.89%0.16
Thu 21 May, 202658.15100.91%372.10-9.1%0.08
Wed 20 May, 202684.6033.44%367.5038.99%0.17
Tue 19 May, 202683.6585.28%421.6529.36%0.16
Mon 18 May, 2026136.3543.06%426.40-6.48%0.23
Fri 15 May, 2026156.40-2.92%454.101.37%0.35
Thu 14 May, 2026186.1524.15%423.150.18%0.34
Wed 13 May, 2026139.0011.79%609.301.67%0.42
Tue 12 May, 2026141.0052.01%649.55-13.64%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202649.35-1.27%311.80-9.91%0.25
Thu 21 May, 202647.7546.58%411.60-3.74%0.27
Wed 20 May, 202670.854.99%406.70-13%0.42
Tue 19 May, 202671.1036.83%457.15-3.89%0.5
Mon 18 May, 2026119.9512.12%461.0021.71%0.72
Fri 15 May, 2026138.601.57%488.80-3.66%0.66
Thu 14 May, 2026165.85-7.58%453.85-3.79%0.7
Wed 13 May, 2026124.15-4.96%648.50-5.83%0.67
Tue 12 May, 2026126.6030.61%686.10-12.82%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202638.90-15.81%348.50-3.76%0.11
Thu 21 May, 202638.9580.46%451.4015.28%0.09
Wed 20 May, 202658.70-50.96%443.106.79%0.15
Tue 19 May, 202660.15450.25%496.80-0.53%0.07
Mon 18 May, 2026103.6553.44%502.550.66%0.37
Fri 15 May, 2026120.956.42%524.15-1.74%0.56
Thu 14 May, 2026146.45-11.3%476.20-0.17%0.61
Wed 13 May, 2026112.3535.2%690.20-2.7%0.54
Tue 12 May, 2026114.5036.79%726.004.13%0.75
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202630.904.76%393.75-8.02%0.17
Thu 21 May, 202631.5514.83%496.25-4.64%0.19
Wed 20 May, 202648.051.39%484.35-1.14%0.23
Tue 19 May, 202649.0553.81%531.4022.16%0.24
Mon 18 May, 202689.1024.05%541.15-7.72%0.3
Fri 15 May, 2026107.308.61%563.70-7.84%0.4
Thu 14 May, 2026131.50-0.38%525.60-7.36%0.47
Wed 13 May, 202699.5046.87%723.70-3.22%0.51
Tue 12 May, 2026103.1013.39%758.75-1.39%0.77
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202624.904.63%432.85-3%0.09
Thu 21 May, 202625.8099.26%538.155.23%0.09
Wed 20 May, 202639.2544.03%523.552.6%0.18
Tue 19 May, 202641.6085.46%571.20-2.04%0.25
Mon 18 May, 202678.1015.45%573.15-0.74%0.47
Fri 15 May, 202693.759.34%592.75-2.17%0.55
Thu 14 May, 2026116.30-4.14%555.10-1.06%0.61
Wed 13 May, 202689.509.62%763.000.99%0.59
Tue 12 May, 202692.8526.48%788.65-6.18%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202619.75-5.51%479.05-13.97%0.14
Thu 21 May, 202620.8545.61%584.70-3.18%0.16
Wed 20 May, 202632.008.41%567.15-7.76%0.23
Tue 19 May, 202634.0564%624.75-8.39%0.27
Mon 18 May, 202667.00-1.86%610.60-25.54%0.49
Fri 15 May, 202682.452.77%632.20-0.68%0.65
Thu 14 May, 2026102.95-4.04%590.25-0.22%0.67
Wed 13 May, 202679.75-2.54%801.45-8.21%0.64
Tue 12 May, 202682.1025.26%844.00-10.58%0.68
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202615.85-7.39%524.45-3.69%0.04
Thu 21 May, 202617.00144.49%635.156.1%0.04
Wed 20 May, 202626.0032.68%611.80-2.23%0.08
Tue 19 May, 202628.1078.86%664.80-5.79%0.11
Mon 18 May, 202656.8020.2%641.65-0.91%0.21
Fri 15 May, 202672.2531.45%672.85-28.94%0.26
Thu 14 May, 202691.55-16.02%621.30-2.81%0.48
Wed 13 May, 202671.1520.89%852.05-3.28%0.41
Tue 12 May, 202674.3516.68%885.90-24.17%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202613.00-12.49%576.45-3.17%0.18
Thu 21 May, 202613.8034.91%681.15-1.34%0.16
Wed 20 May, 202620.858.52%654.75-2.41%0.22
Tue 19 May, 202623.0551.08%708.555.71%0.24
Mon 18 May, 202648.4035.75%690.75-13.23%0.35
Fri 15 May, 202662.85-5.13%713.30-3.92%0.54
Thu 14 May, 202680.25-3.61%664.45-2.5%0.54
Wed 13 May, 202662.1522.11%886.20-3.39%0.53
Tue 12 May, 202666.5517.9%919.10-3.88%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202610.85-19.08%608.154.18%0.05
Thu 21 May, 202611.45109.17%724.80-3.86%0.04
Wed 20 May, 202616.8036.92%692.251.33%0.08
Tue 19 May, 202619.1597.08%758.20-13.64%0.11
Mon 18 May, 202641.5021.17%730.50-4.59%0.25
Fri 15 May, 202655.4017.99%753.500.27%0.32
Thu 14 May, 202670.454.5%713.90-2.28%0.37
Wed 13 May, 202656.10-12.43%935.50-0.47%0.4
Tue 12 May, 202660.4031.6%978.15-6.38%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20268.9529.69%659.60-9.43%0.1
Thu 21 May, 20269.4541.59%778.20-1.82%0.14
Wed 20 May, 202613.5048.51%741.25-2.67%0.21
Tue 19 May, 202615.6526.75%801.85-1.41%0.32
Mon 18 May, 202635.00-0.03%776.35-6.24%0.41
Fri 15 May, 202646.8031.48%805.20-1.29%0.44
Thu 14 May, 202661.256.59%741.35-4.11%0.58
Wed 13 May, 202649.054.36%969.90-4.12%0.65
Tue 12 May, 202653.707.23%1007.60-13.19%0.7
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20267.5025.45%707.000%0.02
Thu 21 May, 20268.0551.07%821.35-0.35%0.03
Wed 20 May, 202611.1043.71%795.30-1.22%0.05
Tue 19 May, 202613.1576.93%837.80-0.35%0.07
Mon 18 May, 202630.0519.77%813.10-4.97%0.12
Fri 15 May, 202640.8537.57%843.10-11.95%0.15
Thu 14 May, 202653.653.25%814.35-2.28%0.23
Wed 13 May, 202644.354.28%1019.55-0.43%0.25
Tue 12 May, 202648.2526.26%1044.70-10.42%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20266.554.47%759.60-11.62%0.22
Thu 21 May, 20267.0015.19%868.15-4.15%0.26
Wed 20 May, 20269.1530.51%841.35-3.17%0.31
Tue 19 May, 202610.9517.07%896.55-1.86%0.42
Mon 18 May, 202625.806.14%861.900.16%0.5
Fri 15 May, 202635.857.72%878.651.14%0.53
Thu 14 May, 202646.403.99%829.90-0.38%0.57
Wed 13 May, 202639.554.91%1062.05-1.79%0.59
Tue 12 May, 202644.10-0.53%1071.15-4.67%0.63
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20265.35-12.49%788.55-5.69%0.01
Thu 21 May, 20266.0587.18%917.104.98%0.01
Wed 20 May, 20267.3556.88%872.90-0.5%0.02
Tue 19 May, 20269.2011.82%944.10-0.49%0.03
Mon 18 May, 202621.6593.64%924.25-0.49%0.03
Fri 15 May, 202630.8548.19%928.65-2.39%0.06
Thu 14 May, 202640.85-17.57%812.80-2.34%0.09
Wed 13 May, 202635.6526.05%1065.35-1.83%0.07
Tue 12 May, 202639.2516.1%1157.10-6.44%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20264.50-13.7%857.50-1.66%0.24
Thu 21 May, 20265.2555.59%969.40-1.82%0.21
Wed 20 May, 20266.10-1.79%934.45-2.32%0.33
Tue 19 May, 20267.8047.27%996.152.08%0.33
Mon 18 May, 202618.555.19%969.75-2.35%0.48
Fri 15 May, 202626.657.92%976.150.97%0.51
Thu 14 May, 202635.602.89%926.30-0.31%0.55
Wed 13 May, 202632.1037.75%1157.65-0.94%0.57
Tue 12 May, 202635.4525.13%1193.60-3.12%0.79
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263.85-26.84%923.20-0.96%0.02
Thu 21 May, 20264.60124.63%1022.450.65%0.01
Wed 20 May, 20265.0081.01%969.85-0.32%0.03
Tue 19 May, 20266.60126.96%1041.10-0.96%0.05
Mon 18 May, 202615.50-17.85%1004.30-0.63%0.11
Fri 15 May, 202622.7539.92%1074.000.32%0.09
Thu 14 May, 202630.85-9.43%951.851.62%0.12
Wed 13 May, 202628.1519.05%1196.050.98%0.11
Tue 12 May, 202631.6511.38%1106.00-1.29%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263.45-41.21%975.95-13.28%0.05
Thu 21 May, 20264.1092.48%1065.60-4.77%0.03
Wed 20 May, 20264.15-11.54%1032.60-16.89%0.06
Tue 19 May, 20265.80128.31%1091.550.42%0.07
Mon 18 May, 202613.3027.88%1058.05-14.42%0.16
Fri 15 May, 202619.3031.45%1081.30-0.55%0.23
Thu 14 May, 202626.502.92%1009.95-4.82%0.31
Wed 13 May, 202625.0513.9%1246.40-0.36%0.33
Tue 12 May, 202628.90-1.92%1289.15-1.59%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263.1025.04%981.10-0.37%0.01
Thu 21 May, 20263.75316.92%1114.00-3.9%0.01
Wed 20 May, 20263.65-21.93%1082.50-1.05%0.05
Tue 19 May, 20264.95100.93%1147.85-1.38%0.04
Mon 18 May, 202610.9555.43%1150.00-0.34%0.08
Fri 15 May, 202617.15-8.91%1106.30-3.33%0.12
Thu 14 May, 202622.8084.27%1044.10-1.96%0.11
Wed 13 May, 202622.20-13.33%1340.900%0.21
Tue 12 May, 202625.95-23.66%1340.90-1.61%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262.70-20.07%1074.80-20.92%0.05
Thu 21 May, 20263.2080.18%1165.15-2.82%0.05
Wed 20 May, 20263.10-24.7%1139.10-24.24%0.1
Tue 19 May, 20264.50142.83%1185.453.05%0.1
Mon 18 May, 20269.557.38%1144.453.69%0.24
Fri 15 May, 202614.9021.57%1172.900.83%0.25
Thu 14 May, 202619.85-0.67%1100.70-9.53%0.3
Wed 13 May, 202619.854.67%1343.05-6.65%0.33
Tue 12 May, 202623.55-14.78%1375.90-0.9%0.36
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262.40-6.44%1102.30-2.34%0.01
Thu 21 May, 20263.0046.41%1210.35-1.72%0.01
Wed 20 May, 20262.8044.09%1187.10-2.79%0.02
Tue 19 May, 20263.90201.1%1270.000%0.03
Mon 18 May, 20268.2017.31%1270.000%0.09
Fri 15 May, 202613.00-2.73%1153.00-0.56%0.1
Thu 14 May, 202617.4019.35%1153.900%0.1
Wed 13 May, 202617.854.32%1395.75-4.26%0.12
Tue 12 May, 202621.452.62%1445.55-2.59%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262.106.19%1146.10-16.13%0.03
Thu 21 May, 20262.6528.07%1272.90-8.22%0.04
Wed 20 May, 20262.35-4.99%1241.90-3.37%0.06
Tue 19 May, 20263.30135.17%1290.25-20.25%0.06
Mon 18 May, 20267.05-3.14%1247.35-7%0.16
Fri 15 May, 202611.4033.75%1266.45-0.66%0.17
Thu 14 May, 202615.455.35%1145.90-14.41%0.23
Wed 13 May, 202616.30-7.44%1434.20-18.26%0.28
Tue 12 May, 202619.40-22.62%1468.50-0.27%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262.00-0.08%1200.00-3.45%0.01
Thu 21 May, 20262.50-19.15%1316.600%0.01
Wed 20 May, 20262.2058.4%1270.00-2.25%0.01
Tue 19 May, 20263.0044.35%1344.807.23%0.02
Mon 18 May, 20266.3558.31%1220.000%0.02
Fri 15 May, 20269.8575.77%1220.000%0.04
Thu 14 May, 202613.60-5.62%1233.05-4.6%0.07
Wed 13 May, 202614.80-25.26%1474.150%0.07
Tue 12 May, 202617.901%1219.50-1.14%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.65-15.67%1255.65-23.07%0.11
Thu 21 May, 20262.2551.64%1367.30-3.69%0.12
Wed 20 May, 20261.9512.21%1333.05-5.08%0.2
Tue 19 May, 20262.7039.95%1388.801.46%0.23
Mon 18 May, 20265.657.3%1339.50-3.7%0.32
Fri 15 May, 20269.056.6%1353.40-0.02%0.36
Thu 14 May, 202612.20-0.8%1296.95-2.87%0.38
Wed 13 May, 202613.50-8.74%1526.85-2%0.39
Tue 12 May, 202616.801.04%1572.001.07%0.36
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.551.16%1230.00-8.57%0
Thu 21 May, 20261.9517.4%1419.752.94%0
Wed 20 May, 20261.65123.8%1360.000%0
Tue 19 May, 20262.3052.98%1360.000%0.01
Mon 18 May, 20264.7548.61%1360.003.03%0.01
Fri 15 May, 20267.7033.18%1452.206.45%0.01
Thu 14 May, 202610.6510%1305.800%0.02
Wed 13 May, 202612.30-24.51%1541.400%0.02
Tue 12 May, 202615.3526.93%1470.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.35-12.14%1389.00-3.89%0.02
Thu 21 May, 20261.7548.92%1524.30-3.28%0.02
Wed 20 May, 20261.5523.39%1430.00-0.96%0.03
Tue 19 May, 20262.00119.92%1475.950.36%0.03
Mon 18 May, 20264.20-1.12%1447.95-19.28%0.07
Fri 15 May, 20266.807.4%1463.80-30.84%0.09
Thu 14 May, 20269.154.32%1398.90-0.8%0.13
Wed 13 May, 202610.95-3.98%1626.70-3.42%0.14
Tue 12 May, 202613.8010.08%1676.35-1.96%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.353.75%1354.90-9.09%0
Thu 21 May, 20261.7017.62%1531.200%0
Wed 20 May, 20261.5030.01%1371.000%0
Tue 19 May, 20261.8033.56%1371.000%0
Mon 18 May, 20263.6057.82%1371.000%0
Fri 15 May, 20266.1548.7%1371.00-8.33%0.01
Thu 14 May, 20268.1529.59%1689.400%0.01
Wed 13 May, 202610.20-2.73%1689.40-20%0.01
Tue 12 May, 202612.90-18.06%998.950%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.20-9.39%1479.80-7.94%0.02
Thu 21 May, 20261.5595.84%1570.00-7.87%0.01
Wed 20 May, 20261.45-2.37%1525.55-1.88%0.03
Tue 19 May, 20261.5579.58%1585.054.02%0.03
Mon 18 May, 20263.352.1%1539.153.32%0.05
Fri 15 May, 20265.5019.32%1560.85-21.07%0.05
Thu 14 May, 20267.352.54%1500.70-3%0.08
Wed 13 May, 20269.202.8%1761.15-0.18%0.09
Tue 12 May, 202612.009.14%1784.25-2.39%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.2024.17%1600.00-8%0
Thu 21 May, 20261.5517.39%1505.000%0
Wed 20 May, 20261.3519.16%1505.000%0
Tue 19 May, 20261.5544.02%1505.000%0
Mon 18 May, 20263.00183.97%1613.050%0.01
Fri 15 May, 20265.0589.47%1613.050%0.01
Thu 14 May, 20266.600.11%1613.05-10.71%0.03
Wed 13 May, 20268.75-7.98%1782.25-6.67%0.03
Tue 12 May, 202611.1012.5%1488.45-3.23%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.1028.68%1550.30-14.59%0.02
Thu 21 May, 20261.3546.53%1668.00-1.82%0.03
Wed 20 May, 20261.306.23%1633.95-5.42%0.04
Tue 19 May, 20261.3063.27%1698.75-0.61%0.04
Mon 18 May, 20262.5547.44%1629.952.13%0.07
Fri 15 May, 20264.5511.31%1510.00-0.37%0.11
Thu 14 May, 20265.90-20.08%1593.40-5.31%0.12
Wed 13 May, 20267.9014.92%1800.00-4.29%0.1
Tue 12 May, 202610.2515.92%1782.00-1.45%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.00107.17%1580.00-66.67%0
Thu 21 May, 20261.359.17%1654.300%0
Wed 20 May, 20261.2530.79%1654.300%0
Tue 19 May, 20261.3021.06%1654.30-5.26%0.01
Mon 18 May, 20262.3051.43%1688.750%0.01
Fri 15 May, 20264.356.32%1511.00-5%0.01
Thu 14 May, 20265.600.37%1884.350%0.01
Wed 13 May, 20267.559.1%1884.350%0.01
Tue 12 May, 20269.501.38%1936.00-4.76%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.0039.81%1647.50-16.72%0.01
Thu 21 May, 20261.3020.74%1783.80-4.23%0.02
Wed 20 May, 20261.155.61%1720.00-3.78%0.02
Tue 19 May, 20261.1536.76%1772.353.61%0.02
Mon 18 May, 20261.9577.26%1706.202.47%0.03
Fri 15 May, 20263.954.29%1693.00-0.92%0.05
Thu 14 May, 20265.1021.1%1710.000%0.06
Wed 13 May, 20266.900.11%1921.70-0.91%0.07
Tue 12 May, 20269.10-17.16%1956.653.13%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.9071.32%1650.00-12.5%0
Thu 21 May, 20261.25-3.49%1761.450%0
Wed 20 May, 20261.1516.3%1761.450%0
Tue 19 May, 20261.0545.76%1761.450%0
Mon 18 May, 20261.7557.74%1761.450%0
Fri 15 May, 20263.7554.21%1761.450%0
Thu 14 May, 20264.7554.05%1974.150%0.01
Wed 13 May, 20266.50-7.62%1974.150%0.01
Tue 12 May, 20268.60-4.76%1085.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.9010.18%1756.50-12.71%0.12
Thu 21 May, 20261.1520.99%1863.55-19.7%0.15
Wed 20 May, 20261.1017.11%1835.55-0.98%0.23
Tue 19 May, 20261.1054.1%1888.40-2.77%0.27
Mon 18 May, 20261.7517.35%1836.95-1.39%0.43
Fri 15 May, 20263.605.65%1851.55-1.44%0.52
Thu 14 May, 20264.554.5%1771.75-0.44%0.55
Wed 13 May, 20266.309.51%2026.65-0.27%0.58
Tue 12 May, 20268.45-11.96%2064.65-1.89%0.64
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.854.86%1745.00-32.14%0
Thu 21 May, 20261.0513.94%1800.003.7%0.01
Wed 20 May, 20261.053.65%1916.45-6.9%0.01
Tue 19 May, 20260.9549.12%1813.9520.83%0.01
Mon 18 May, 20261.4599.56%1921.500%0.01
Fri 15 May, 20263.1059.67%1921.500%0.02
Thu 14 May, 20264.0038.16%1825.854.35%0.03
Wed 13 May, 20265.801.8%2229.70-4.17%0.04
Tue 12 May, 20267.65-14.21%1140.700%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.80-14.21%1880.85-31%0.02
Thu 21 May, 20261.0028.53%1971.30-9.95%0.02
Wed 20 May, 20261.001.93%1925.00-2.14%0.03
Tue 19 May, 20260.90-0.21%1878.60-6.86%0.03
Mon 18 May, 20261.30166.04%1980.00-0.44%0.03
Fri 15 May, 20262.959.29%1942.002.95%0.08
Thu 14 May, 20263.758.81%1899.750.92%0.08
Wed 13 May, 20265.406.13%2123.50-0.46%0.09
Tue 12 May, 20267.10-15.28%1366.350%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.8031.07%1890.00-16%0
Thu 21 May, 20260.9534.07%1949.000%0.01
Wed 20 May, 20261.058.4%1949.000%0.01
Tue 19 May, 20260.900.39%1949.00150%0.01
Mon 18 May, 20261.35124.31%2023.950%0
Fri 15 May, 20262.6513.94%2023.950%0.01
Thu 14 May, 20263.6040.41%1872.05-23.08%0.01
Wed 13 May, 20265.1024.53%2156.35-7.14%0.02
Tue 12 May, 20266.75-21.78%1978.000%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.80-12.65%1970.00-12.26%0.04
Thu 21 May, 20260.9520.2%2080.00-3.13%0.04
Wed 20 May, 20261.00-8.21%2055.80-2.14%0.05
Tue 19 May, 20260.856.81%1975.00-0.3%0.04
Mon 18 May, 20261.2022.12%2067.20-7.34%0.05
Fri 15 May, 20262.50-18.57%2068.150.28%0.06
Thu 14 May, 20263.10-6.83%1977.400.57%0.05
Wed 13 May, 20264.7522.37%2207.75-1.68%0.05
Tue 12 May, 20266.302.62%1260.000%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.806.35%1990.00-31.25%0.01
Thu 21 May, 20260.9514.09%2106.150%0.01
Wed 20 May, 20260.9546.02%2106.150%0.01
Tue 19 May, 20260.85-7.28%2106.1514.29%0.02
Mon 18 May, 20261.204.98%2059.050%0.02
Fri 15 May, 20262.2529.92%2059.050%0.02
Thu 14 May, 20263.0522.69%2035.250%0.02
Wed 13 May, 20264.651.88%2273.300%0.03
Tue 12 May, 20266.50-22.79%1807.400%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.75-18.87%2086.00-12.37%0.02
Thu 21 May, 20260.903.1%2164.70-19.84%0.02
Wed 20 May, 20260.854.65%2122.75-2.86%0.03
Tue 19 May, 20260.80-4.59%2147.351.32%0.03
Mon 18 May, 20261.05-2.47%2190.000.8%0.03
Fri 15 May, 20261.9053.24%2180.00-0.27%0.03
Thu 14 May, 20262.6548.86%2060.000.27%0.04
Wed 13 May, 20264.30-10.56%2322.800%0.06
Tue 12 May, 20265.80-1.89%1947.600%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.75-29.36%2053.250%0
Thu 21 May, 20260.904.4%2270.555.26%0
Wed 20 May, 20260.80-0.39%2216.700%0
Tue 19 May, 20260.75-0.6%2216.700%0
Mon 18 May, 20260.95-0.42%2230.000%0
Fri 15 May, 20261.75545.95%2114.250%0
Thu 14 May, 20262.6569.96%2381.850%0.02
Wed 13 May, 20264.1051.32%2381.8511.76%0.04
Tue 12 May, 20265.453.33%2200.0013.33%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.75-25.06%2060.00-15.45%0.01
Thu 21 May, 20260.9015.29%2280.00-2.65%0.01
Wed 20 May, 20260.85-29.62%2243.75-3.42%0.01
Tue 19 May, 20260.750.32%2250.000%0.01
Mon 18 May, 20261.00-2.4%2250.000.86%0.01
Fri 15 May, 20261.60100.94%2270.00-0.85%0.01
Thu 14 May, 20262.25248.16%2180.000%0.02
Wed 13 May, 20263.95-0.24%2491.35-1.68%0.06
Tue 12 May, 20265.25-10.75%1920.000%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.70-8.28%2182.150%0.01
Thu 21 May, 20260.8514.52%2182.150%0.01
Wed 20 May, 20260.800.79%2182.150%0.01
Tue 19 May, 20260.70-0.54%2182.150%0.01
Mon 18 May, 20260.95-3.09%2182.150%0.01
Fri 15 May, 20261.65130.31%2182.150%0.01
Thu 14 May, 20262.5515.84%1699.150%0.02
Wed 13 May, 20263.8011.91%1699.150%0.02
Tue 12 May, 20265.057.63%1699.150%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.70-10.41%2255.90-35.48%0.27
Thu 21 May, 20260.850.74%2365.05-4.74%0.38
Wed 20 May, 20260.90-8.42%2327.15-6.64%0.4
Tue 19 May, 20260.75-8.73%2382.60-2.19%0.39
Mon 18 May, 20261.1012.24%2335.350.5%0.37
Fri 15 May, 20261.65-4.01%2340.250.01%0.41
Thu 14 May, 20262.355.23%2263.4511.92%0.39
Wed 13 May, 20263.704.29%2518.30-2.22%0.37
Tue 12 May, 20265.05-5.98%2554.75-1.44%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.704.52%2649.850%0.03
Thu 21 May, 20260.804.85%2649.850%0.03
Wed 20 May, 20260.857.13%2649.850%0.03
Tue 19 May, 20260.80-4.72%1695.100%0.03
Mon 18 May, 20260.95-24.13%1695.100%0.03
Fri 15 May, 20261.5086.62%1695.100%0.02
Thu 14 May, 20262.2034.73%1695.100%0.04
Wed 13 May, 20263.456.81%1695.100%0.06
Tue 12 May, 20264.55-8.39%1695.100%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.65-43.81%2310.60-34.03%0.12
Thu 21 May, 20260.85-47.2%2455.00-17.2%0.1
Wed 20 May, 20260.75-20.3%2430.00-1.48%0.07
Tue 19 May, 20260.651.92%2488.00-1.26%0.05
Mon 18 May, 20260.85-5.67%2410.001.06%0.06
Fri 15 May, 20261.3042.23%2430.65-2.87%0.05
Thu 14 May, 20261.9035.99%2369.85-1.02%0.08
Wed 13 May, 20263.05111.6%2165.550%0.1
Tue 12 May, 20264.40-22.2%2165.550%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.6533.65%1693.250%0.01
Thu 21 May, 20260.80-26.44%1693.250%0.01
Wed 20 May, 20260.7528.5%1693.250%0.01
Tue 19 May, 20260.60-2.36%1693.250%0.01
Mon 18 May, 20260.85-26.88%1693.250%0.01
Fri 15 May, 20261.15105.03%1693.250%0.01
Thu 14 May, 20262.0536.29%1693.250%0.01
Wed 13 May, 20263.15107.37%1693.250%0.02
Tue 12 May, 20264.15-21.16%1693.250%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.653.74%2452.55-35.14%0.14
Thu 21 May, 20260.80-7.04%2576.70-41.25%0.22
Wed 20 May, 20260.75-17.26%2538.50-16.26%0.34
Tue 19 May, 20260.60-0.81%2585.15-10.74%0.34
Mon 18 May, 20260.85-5.94%2581.10-0.47%0.38
Fri 15 May, 20261.20-8.01%2445.600%0.36
Thu 14 May, 20261.7014.39%2443.00-0.03%0.33
Wed 13 May, 20262.854.56%2670.70-0.03%0.37
Tue 12 May, 20263.7534.48%2705.70-0.03%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.6028.07%1658.600%0.01
Thu 21 May, 20260.758.41%1658.600%0.01
Wed 20 May, 20260.7028.73%1658.600%0.01
Tue 19 May, 20260.65-10.67%1658.600%0.01
Mon 18 May, 20260.90-40.59%1658.600%0.01
Fri 15 May, 20261.407.68%1658.600%0.01
Thu 14 May, 20261.9017.84%1658.600%0.01
Wed 13 May, 20262.8543.17%1658.600%0.01
Tue 12 May, 20263.904.91%1658.600%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.5527.43%2556.05-19.42%0.19
Thu 21 May, 20260.7053.89%2708.70-14.29%0.3
Wed 20 May, 20260.75-48.98%2620.00-0.64%0.53
Tue 19 May, 20260.55-2.73%2550.00-0.11%0.27
Mon 18 May, 20260.80-10.53%2755.65-0.85%0.27
Fri 15 May, 20261.25-6.25%2574.05-0.11%0.24
Thu 14 May, 20261.7039.85%2550.100.32%0.23
Wed 13 May, 20262.80-14.78%2754.85-0.32%0.31
Tue 12 May, 20263.6054.55%2300.000%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.602.2%2554.35-12.5%0.03
Thu 21 May, 20260.658.61%2058.000%0.04
Wed 20 May, 20260.75-19.62%2058.000%0.04
Tue 19 May, 20260.65-12.31%2058.000%0.03
Mon 18 May, 20260.85-11.62%2058.000%0.03
Fri 15 May, 20261.1512.77%2058.000%0.02
Thu 14 May, 20261.6510.19%2058.000%0.03
Wed 13 May, 20262.5555.17%2058.000%0.03
Tue 12 May, 20263.5020.42%2058.000%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.55-0.34%2628.35-56.06%0.11
Thu 21 May, 20260.70-0.2%2749.05-4.87%0.25
Wed 20 May, 20260.65-14.69%2725.00-15.4%0.26
Tue 19 May, 20260.55-4.6%2790.000%0.26
Mon 18 May, 20260.75-18.26%2607.700%0.25
Fri 15 May, 20261.10-12.04%2607.70-0.22%0.21
Thu 14 May, 20261.60-23.56%2918.900%0.18
Wed 13 May, 20262.4013.76%2918.90-0.22%0.14
Tue 12 May, 20263.2020.84%2503.700%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.5526.86%2673.00-20%0
Thu 21 May, 20260.6524.81%2198.950%0.01
Wed 20 May, 20260.65-0.96%2198.950%0.01
Tue 19 May, 20260.60-14.03%2198.950%0.01
Mon 18 May, 20260.85-5.61%2198.950%0.01
Fri 15 May, 20261.1514.03%2198.950%0.01
Thu 14 May, 20261.65-22.24%2198.950%0.01
Wed 13 May, 20262.3515.29%2198.950%0.01
Tue 12 May, 20263.25161.67%2198.950%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.50-8.53%2770.10-20.79%0.3
Thu 21 May, 20260.600.08%2863.70-5.08%0.35
Wed 20 May, 20260.70-3.12%2825.60-6.2%0.36
Tue 19 May, 20260.60-4.02%2879.55-4.51%0.38
Mon 18 May, 20260.80-15.31%2848.30-3.93%0.38
Fri 15 May, 20261.00-5.91%2853.00-0.7%0.33
Thu 14 May, 20261.45-9.74%2766.55-1.72%0.32
Wed 13 May, 20262.105.17%3027.80-1.38%0.29
Tue 12 May, 20262.6019.23%3060.20-1.89%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.55-14.66%2212.650%0.01
Thu 21 May, 20260.6043.65%2212.650%0.01
Wed 20 May, 20260.60-1.22%2212.650%0.01
Tue 19 May, 20260.60-8.4%2212.650%0.01
Mon 18 May, 20260.900.28%2212.650%0.01
Fri 15 May, 20261.201.14%2212.650%0.01
Thu 14 May, 20261.55-23.31%2212.650%0.01
Wed 13 May, 20262.2016.5%2212.650%0.01
Tue 12 May, 20262.9514.53%2212.650%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.45-5.13%2850.001.89%0.03
Thu 21 May, 20260.5531.52%3010.00-63.7%0.03
Wed 20 May, 20260.6521.98%2934.80-16.09%0.11
Tue 19 May, 20260.50-4.47%2300.000%0.16
Mon 18 May, 20260.70-12.58%2300.000%0.16
Fri 15 May, 20261.15-4.48%2300.000%0.14
Thu 14 May, 20261.50-17.79%2300.000%0.13
Wed 13 May, 20262.1554.36%2300.000%0.11
Tue 12 May, 20262.8020.41%2300.000%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.4524.22%2914.500%0
Thu 21 May, 20260.602.88%2914.500%0
Wed 20 May, 20260.6019.24%2914.500%0
Tue 19 May, 20260.50-4.72%2914.500%0
Mon 18 May, 20260.75-28.63%2914.500%0
Fri 15 May, 20261.200.26%2914.500%0
Thu 14 May, 20261.601.05%2914.500%0
Wed 13 May, 20262.2514.24%2914.500%0
Tue 12 May, 20262.4010.98%2914.500%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.45-9.07%2983.25-1.69%0.05
Thu 21 May, 20260.607.28%3209.850%0.05
Wed 20 May, 20260.6018.08%3209.850%0.05
Tue 19 May, 20260.50-2.82%3209.850%0.06
Mon 18 May, 20260.75-28.52%3209.850%0.06
Fri 15 May, 20261.05-1.3%3209.850%0.04
Thu 14 May, 20261.50-19.29%3209.850%0.04
Wed 13 May, 20262.052.03%3209.85-1.67%0.03
Tue 12 May, 20262.55-13.05%2650.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.45-4.71%2949.400%0.01
Thu 21 May, 20260.600.68%2949.400%0.01
Wed 20 May, 20260.60-6.35%2949.400%0.01
Tue 19 May, 20260.50-46.25%2949.400%0.01
Mon 18 May, 20260.8013.13%2949.400%0
Fri 15 May, 20260.95-8.16%2949.400%0
Thu 14 May, 20261.40-2.76%2949.400%0
Wed 13 May, 20261.9018.13%2949.400%0
Tue 12 May, 20262.659.6%2949.400%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.456.93%3000.00-9.38%0.1
Thu 21 May, 20260.554.95%3167.15-0.78%0.12
Wed 20 May, 20260.55-18.63%3163.400%0.13
Tue 19 May, 20260.55-8.65%3163.400%0.1
Mon 18 May, 20260.75-20.83%3163.40-0.77%0.09
Fri 15 May, 20261.05-1.52%2770.000%0.07
Thu 14 May, 20261.40-2.15%2770.000%0.07
Wed 13 May, 20262.006.07%2770.000%0.07
Tue 12 May, 20262.6598.15%2770.000%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.45150.37%3028.700%0
Thu 21 May, 20260.558.32%3028.700%0.01
Wed 20 May, 20260.55-6.81%3028.700%0.01
Tue 19 May, 20260.50-24.64%3028.700%0.01
Mon 18 May, 20260.90-6.65%3028.700%0
Fri 15 May, 20261.30-4.93%3028.700%0
Thu 14 May, 20261.350.25%3028.700%0
Wed 13 May, 20261.9516.03%3028.700%0
Tue 12 May, 20262.5012.77%3028.700%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.4059.36%3211.050%0
Thu 21 May, 20260.5510.54%3211.050%0
Wed 20 May, 20260.6018.04%3211.050%0
Tue 19 May, 20260.50-3.74%3211.050%0
Mon 18 May, 20260.65-7.35%3211.050%0
Fri 15 May, 20261.10-6.97%3211.050%0
Thu 14 May, 20261.355.3%3211.05-50%0
Wed 13 May, 20261.909.36%2734.950%0.01
Tue 12 May, 20262.653.7%2734.950%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.4582.79%3394.100%0
Thu 21 May, 20260.6561.14%3394.100%0
Wed 20 May, 20260.6061.07%3394.100%0
Tue 19 May, 20260.450%3394.100%0
Mon 18 May, 20260.65-9.03%3394.100%0
Fri 15 May, 20260.850%3394.100%0
Thu 14 May, 20261.250.35%3394.100%0
Wed 13 May, 20261.7022.65%3394.100%0
Tue 12 May, 20262.4014.71%3394.100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.45-2.59%3255.70-23.2%0.39
Thu 21 May, 20260.50-8.3%3364.90-8.97%0.49
Wed 20 May, 20260.50-24.54%3331.65-8.65%0.5
Tue 19 May, 20260.4547.29%3376.25-3.75%0.41
Mon 18 May, 20260.60-6.89%3332.30-2.02%0.63
Fri 15 May, 20260.75-3.23%3331.75-0.49%0.6
Thu 14 May, 20261.05-4.9%3271.15-1.38%0.58
Wed 13 May, 20261.5023.4%3505.65-1.04%0.56
Tue 12 May, 20262.10-2.81%3539.95-0.02%0.7
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.4539.01%3501.300%0
Thu 21 May, 20260.5572.04%3501.300%0
Wed 20 May, 20260.559.75%3501.300%0
Tue 19 May, 20260.50-1.77%3501.300%0
Mon 18 May, 20260.65-25.79%3501.300%0
Fri 15 May, 20261.000.26%3501.300%0
Thu 14 May, 20261.20-18.14%3501.300%0
Wed 13 May, 20261.6022.16%3501.300%0
Tue 12 May, 20262.2010.5%3501.300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.40-14.52%3288.00-6.52%0.05
Thu 21 May, 20260.50149.72%3494.850%0.04
Wed 20 May, 20260.55153.13%3450.000%0.1
Tue 19 May, 20260.50-39.1%3450.000%0.26
Mon 18 May, 20260.70-25.71%3450.000%0.16
Fri 15 May, 20260.95-5.47%3450.000%0.12
Thu 14 May, 20261.20-16.36%3450.000%0.11
Wed 13 May, 20261.6034.98%3522.650%0.09
Tue 12 May, 20262.00-23.34%3522.654.55%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.40-17.86%3582.100%0
Thu 21 May, 20260.5081.22%3582.100%0
Wed 20 May, 20260.6062.13%3582.100%0
Tue 19 May, 20260.45-2.88%3582.100%0
Mon 18 May, 20260.850.48%3582.100%0
Fri 15 May, 20260.80-0.24%3582.100%0
Thu 14 May, 20261.10-6.74%3582.100%0
Wed 13 May, 20261.5017.41%3582.100%0
Tue 12 May, 20262.0518.44%3582.100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.40-0.07%3471.20-33.06%0.06
Thu 21 May, 20260.45-8.6%3619.600%0.08
Wed 20 May, 20260.6024.96%3619.60-2.14%0.08
Tue 19 May, 20260.604.23%3730.000%0.1
Mon 18 May, 20260.75-9.33%3730.00-0.27%0.1
Fri 15 May, 20260.90-1.65%3516.60-0.53%0.09
Thu 14 May, 20261.150.6%3439.200%0.09
Wed 13 May, 20261.457.41%3760.00-0.79%0.09
Tue 12 May, 20261.903.19%3500.00-0.78%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.4013.92%3449.00-6.89%0.09
Thu 21 May, 20260.5080.85%3616.05-10.91%0.1
Wed 20 May, 20260.6021.88%3597.50-11.29%0.21
Tue 19 May, 20260.60-0.47%3528.50-0.2%0.29
Mon 18 May, 20260.70-0.93%2912.600%0.29
Fri 15 May, 20260.85-7.98%2912.600%0.29
Thu 14 May, 20261.10-6.28%2912.600%0.26
Wed 13 May, 20261.458.5%2912.600%0.25
Tue 12 May, 20261.956.57%2912.600%0.27

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
Fri 22 May, 2026157.95-36.31%125.009.13%1.29
Thu 21 May, 2026141.4548.49%204.0039.43%0.75
Wed 20 May, 2026184.202.64%221.8010.51%0.8
Tue 19 May, 2026178.00127.76%263.2596.58%0.74
Mon 18 May, 2026243.0559.93%291.50-2.31%0.86
Fri 15 May, 2026262.0515.71%317.0519.34%1.41
Thu 14 May, 2026301.9543.94%291.7053.33%1.37
Wed 13 May, 2026226.1011.05%452.30-8.99%1.28
Tue 12 May, 2026225.25539.75%484.8521.5%1.56
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026186.20-65.06%103.656.09%2.3
Thu 21 May, 2026164.4070.45%178.4018.73%0.76
Wed 20 May, 2026209.7550.71%198.00101.96%1.09
Tue 19 May, 2026203.85150.21%235.75136.23%0.81
Mon 18 May, 2026271.8045.23%266.0027.03%0.86
Fri 15 May, 2026289.307.2%292.0011.85%0.98
Thu 14 May, 2026328.907.96%272.0528.38%0.94
Wed 13 May, 2026249.35-2.35%423.45-2.18%0.79
Tue 12 May, 2026245.502149.21%456.60250.88%0.79
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026217.95-46.07%84.50-2.21%2.2
Thu 21 May, 2026189.7537.28%154.805.17%1.22
Wed 20 May, 2026237.6530.08%175.3553.68%1.59
Tue 19 May, 2026226.0052.44%215.7556.75%1.34
Mon 18 May, 2026299.3065.88%245.7537.77%1.31
Fri 15 May, 2026314.45-0.54%269.457.63%1.57
Thu 14 May, 2026358.555.94%249.9523.1%1.45
Wed 13 May, 2026269.2010.22%399.156%1.25
Tue 12 May, 2026269.901178.96%428.00120.15%1.3
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026253.90-47.07%68.2529.5%5.06
Thu 21 May, 2026217.70-23.75%132.60-22.93%2.07
Wed 20 May, 2026267.10155.23%154.65139.13%2.05
Tue 19 May, 2026251.1072.66%194.45148.28%2.18
Mon 18 May, 2026329.8099.86%224.6098.9%1.52
Fri 15 May, 2026342.80-12.39%249.458.57%1.53
Thu 14 May, 2026384.50-12.83%230.0525.65%1.23
Wed 13 May, 2026286.0576.27%372.0044.17%0.85
Tue 12 May, 2026292.70498.88%398.6074.06%1.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026289.20-26.2%55.0018.69%3.25
Thu 21 May, 2026248.30-4.53%112.60-2.97%2.02
Wed 20 May, 2026298.8544.02%136.4554.05%1.99
Tue 19 May, 2026282.30-5.96%171.3515.54%1.86
Mon 18 May, 2026358.5038.04%204.209.11%1.51
Fri 15 May, 2026374.10-13.07%229.102.82%1.91
Thu 14 May, 2026417.10-13.85%213.906.95%1.62
Wed 13 May, 2026318.6023.1%346.806.1%1.3
Tue 12 May, 2026315.00193.31%374.20-7.14%1.51
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026332.75-38%44.2542.35%8.65
Thu 21 May, 2026280.45-25.49%95.30-18.91%3.77
Wed 20 May, 2026331.95283.88%120.15283.13%3.46
Tue 19 May, 2026314.10-10.59%153.0023.12%3.47
Mon 18 May, 2026390.55164.26%188.05155.22%2.52
Fri 15 May, 2026408.00-15.85%208.80-4.03%2.61
Thu 14 May, 2026452.00-47.04%194.50-8.62%2.29
Wed 13 May, 2026339.2584.51%323.5098.44%1.33
Tue 12 May, 2026342.70560.69%347.7563.65%1.23
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026373.85-20.86%35.25-0.59%4.31
Thu 21 May, 2026315.60-4.92%80.25-7.31%3.43
Wed 20 May, 2026368.9589.31%105.00107.3%3.52
Tue 19 May, 2026346.65-31.43%135.9520.24%3.21
Mon 18 May, 2026424.45170.51%169.9562.68%1.83
Fri 15 May, 2026438.20-16.23%192.20-4.67%3.05
Thu 14 May, 2026491.55-28.12%178.7054.5%2.68
Wed 13 May, 2026371.05157.65%301.4050.67%1.25
Tue 12 May, 2026366.95506.77%326.9016.73%2.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026421.15-19.32%28.0045.77%13.11
Thu 21 May, 2026351.90-16.03%66.70-32.88%7.26
Wed 20 May, 2026405.70127.74%92.25276.56%9.08
Tue 19 May, 2026378.95-25.79%120.6018.84%5.49
Mon 18 May, 2026454.75228.28%154.45143.89%3.43
Fri 15 May, 2026467.90-7.2%175.2520.69%4.62
Thu 14 May, 2026524.30-37.93%162.85-4.31%3.55
Wed 13 May, 2026396.0562.68%279.5028.92%2.3
Tue 12 May, 2026394.30628.24%307.25132%2.9
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026458.90-13.57%22.206.73%11.12
Thu 21 May, 2026390.60-3.9%55.4518%9.01
Wed 20 May, 2026443.1525.46%80.0049.43%7.33
Tue 19 May, 2026415.8025.46%105.60113.85%6.16
Mon 18 May, 2026492.9527.31%140.8036.62%3.61
Fri 15 May, 2026503.301.15%159.7526.27%3.37
Thu 14 May, 2026553.40-19.61%151.306.99%2.7
Wed 13 May, 2026431.15122.23%259.7539.91%2.03
Tue 12 May, 2026421.25150.09%282.3014%3.22
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026507.953.99%17.708%48.73
Thu 21 May, 2026429.55-37.92%45.8556.39%46.92
Wed 20 May, 2026483.1075.96%70.55195.18%18.63
Tue 19 May, 2026455.503.61%94.0595.61%11.1
Mon 18 May, 2026532.9062.94%128.2567.16%5.88
Fri 15 May, 2026534.9520.14%146.7534.41%5.73
Thu 14 May, 2026586.60-17.73%137.7524.36%5.12
Wed 13 May, 2026463.3057.08%240.15-3.95%3.39
Tue 12 May, 2026449.25313.21%263.2551.56%5.54
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026555.30-8.01%14.4012.82%15.57
Thu 21 May, 2026475.30-24.22%37.65-1.91%12.69
Wed 20 May, 2026524.6535.6%61.0032.37%9.81
Tue 19 May, 2026493.75-13.82%82.5568.88%10.05
Mon 18 May, 2026575.3079.56%116.8541.6%5.13
Fri 15 May, 2026573.907.27%133.4518.67%6.5
Thu 14 May, 2026623.95-16.67%126.6515.36%5.88
Wed 13 May, 2026493.6082.44%223.4514.91%4.24
Tue 12 May, 2026492.15113.67%242.0553.37%6.74
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026614.70-0.77%11.6064.6%61.11
Thu 21 May, 2026515.30-36.67%31.00-10.25%36.84
Wed 20 May, 2026570.6536.79%53.40224.84%26
Tue 19 May, 2026527.65-11.54%72.55141.73%10.95
Mon 18 May, 2026606.10102.4%107.4569.89%4.01
Fri 15 May, 2026616.2521.9%121.4549.53%4.77
Thu 14 May, 2026665.00-3.18%115.1022.81%3.89
Wed 13 May, 2026529.7048.95%205.6551.48%3.07
Tue 12 May, 2026515.7555.74%224.2021.91%3.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026656.00-9.82%9.508.54%47.41
Thu 21 May, 2026559.75-21.77%25.5524.22%39.39
Wed 20 May, 2026612.4520.26%45.9550.54%24.81
Tue 19 May, 2026571.705.29%62.9062.83%19.82
Mon 18 May, 2026660.7535.33%96.8044.21%12.81
Fri 15 May, 2026652.303.84%110.3049.58%12.03
Thu 14 May, 2026706.5510.32%104.0516.75%8.35
Wed 13 May, 2026560.2554.6%191.00-3.46%7.89
Tue 12 May, 2026542.9577.17%209.105.81%12.63
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026712.55-4.8%7.7567.08%91.96
Thu 21 May, 2026603.35-11.21%21.0511.71%52.4
Wed 20 May, 2026657.8572.2%40.00138.05%41.65
Tue 19 May, 2026610.55-4.07%55.8024.49%30.13
Mon 18 May, 2026673.7010.2%88.50261.06%23.21
Fri 15 May, 2026693.7512.39%99.4010.29%7.09
Thu 14 May, 2026772.9555.71%95.5515.14%7.22
Wed 13 May, 2026595.0094.44%175.3039.49%9.76
Tue 12 May, 2026582.25132.26%193.7014.35%13.61
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026750.85-8.29%6.754.95%12.51
Thu 21 May, 2026650.45-12.7%17.207.22%10.93
Wed 20 May, 2026699.55-3.75%34.8518.97%8.9
Tue 19 May, 2026654.30-4.98%48.7013.66%7.2
Mon 18 May, 2026723.7516.73%79.1019.13%6.02
Fri 15 May, 2026731.40-0.44%90.9512.74%5.9
Thu 14 May, 2026792.40-13.85%86.206.05%5.21
Wed 13 May, 2026629.3511.31%163.45-3.05%4.23
Tue 12 May, 2026613.8014.96%179.5513.96%4.86
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026795.80-5.56%5.7027.5%102.59
Thu 21 May, 2026694.60-13.31%14.1071.29%75.99
Wed 20 May, 2026745.2035.25%30.20193.03%38.46
Tue 19 May, 2026684.05-2.61%42.55141.43%17.75
Mon 18 May, 2026793.3523.5%71.3038.66%7.16
Fri 15 May, 2026772.20-11.07%82.6033.33%6.38
Thu 14 May, 2026835.6046.99%79.60-8.55%4.25
Wed 13 May, 2026665.2033.87%150.1031.82%6.84
Tue 12 May, 2026646.7030.53%163.806.03%6.94
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026856.05-4.2%5.001.14%101.22
Thu 21 May, 2026745.55-14.63%11.5589.29%95.88
Wed 20 May, 2026793.3582.46%26.0043.95%43.24
Tue 19 May, 2026746.503.8%36.5048.14%54.81
Mon 18 May, 2026807.7554.62%64.2016.3%38.4
Fri 15 May, 2026815.35-1.65%74.309.24%51.06
Thu 14 May, 2026872.954.76%72.459.66%45.97
Wed 13 May, 2026705.6529.05%138.10-0.52%43.91
Tue 12 May, 2026698.1557.02%151.1025.39%56.97
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026901.50-4.08%4.50-21.11%208.02
Thu 21 May, 2026799.254.26%9.8075.75%252.92
Wed 20 May, 2026851.405.62%22.75168.07%150.03
Tue 19 May, 2026802.95-2.2%32.1015.37%59.11
Mon 18 May, 2026841.2044.44%59.25206.45%50.11
Fri 15 May, 2026847.90-5.97%67.208.14%23.62
Thu 14 May, 2026918.55-36.19%65.2019.34%20.54
Wed 13 May, 2026749.30556.25%127.6045.03%10.98
Tue 12 May, 20261301.250%141.2034.75%49.69
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026956.40-14.1%3.85-13.27%77.54
Thu 21 May, 2026842.35-2.49%8.0528.58%76.8
Wed 20 May, 2026880.7518.95%19.4520.19%58.24
Tue 19 May, 2026835.10-2.35%27.90169.3%57.64
Mon 18 May, 2026895.3513.64%52.854.85%20.9
Fri 15 May, 2026901.700.62%60.5530.73%22.65
Thu 14 May, 2026952.6048.62%59.702.21%17.44
Wed 13 May, 2026782.0547.85%116.706.34%25.35
Tue 12 May, 2026767.1094.27%128.20-17.46%35.24
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026982.15-4.88%3.60-6.84%483.44
Thu 21 May, 2026887.05-4.65%6.9545.98%493.61
Wed 20 May, 2026950.25-8.51%17.2570.26%322.42
Tue 19 May, 2026876.300%24.00293.95%173.26
Mon 18 May, 2026965.809.3%47.0038.35%43.98
Fri 15 May, 2026985.85-4.44%54.9025.13%34.74
Thu 14 May, 20261001.70-2.17%55.054.92%26.53
Wed 13 May, 2026836.3035.29%107.4536.78%24.74
Tue 12 May, 2026805.40-20.93%117.2531.85%24.47
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261049.65-22.54%3.25-23.24%140.75
Thu 21 May, 2026936.45-6.29%6.0516.41%142.03
Wed 20 May, 2026978.000%15.1035.34%114.33
Tue 19 May, 2026924.2043.55%21.20143.97%84.48
Mon 18 May, 20261014.9514.81%43.6050.57%49.71
Fri 15 May, 2026982.95-1.1%49.7031.37%37.9
Thu 14 May, 20261057.90-5.21%50.0511.03%28.53
Wed 13 May, 2026865.509.09%98.2054.81%24.36
Tue 12 May, 2026834.551.54%108.5011.08%17.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261083.353.7%3.0021.05%558.36
Thu 21 May, 2026978.403.85%5.302.35%478.33
Wed 20 May, 2026967.150%13.25146.73%485.31
Tue 19 May, 2026967.15-35%18.4524.4%196.69
Mon 18 May, 20261065.6033.33%40.40-39.14%102.78
Fri 15 May, 2026950.000%44.90296.89%225.17
Thu 14 May, 2026950.00-26.83%44.9512.05%56.73
Wed 13 May, 2026933.9017.14%90.2588.93%37.05
Tue 12 May, 20261630.000%98.90100%22.97
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261151.45-7.56%2.75-34.11%300.39
Thu 21 May, 20261033.45-7.75%4.60-18.58%421.45
Wed 20 May, 20261076.6519.44%11.5042.6%477.47
Tue 19 May, 20261026.25-10%16.15114.94%399.93
Mon 18 May, 20261081.7515.38%35.55117.22%167.46
Fri 15 May, 20261228.00-7.96%40.401.95%88.95
Thu 14 May, 20261136.50-7.38%40.5015.53%80.3
Wed 13 May, 2026952.7023.23%82.7535.23%64.38
Tue 12 May, 2026925.3045.59%90.0543.23%58.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261187.00-12%2.45-22.3%797.32
Thu 21 May, 20261112.70-16.67%4.3016.96%902.96
Wed 20 May, 20261125.30-9.09%10.25252.25%643.33
Tue 19 May, 20261067.00153.85%14.10198.26%166.03
Mon 18 May, 2026952.90-7.14%32.2044.99%141.31
Fri 15 May, 20261128.1027.27%37.0019.42%90.5
Thu 14 May, 20261184.50-31.25%38.60-10.16%96.45
Wed 13 May, 2026995.60100%75.403.78%73.81
Tue 12 May, 2026964.35-20%82.9055.89%142.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261246.30-12.7%2.40-12.27%35.64
Thu 21 May, 20261140.40-6.48%4.0524.07%35.46
Wed 20 May, 20261176.15-4.78%9.3524.1%26.73
Tue 19 May, 20261124.45-8.91%12.8048.05%20.51
Mon 18 May, 20261172.456.28%29.8511.83%12.62
Fri 15 May, 20261171.050.2%33.7518.15%11.99
Thu 14 May, 20261222.750.24%34.80-0.35%10.17
Wed 13 May, 20261027.909.36%69.755.33%10.23
Tue 12 May, 20261009.353.22%77.009.38%10.62
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261254.000%2.15-11%1022.75
Thu 21 May, 20261254.0014.29%3.6529.42%1149.13
Wed 20 May, 20261220.30-30%8.4025.05%1014.71
Tue 19 May, 20261150.0011.11%11.20245.5%568
Mon 18 May, 20261222.250%26.9525.11%182.67
Fri 15 May, 20261222.2550%30.1527.7%146
Thu 14 May, 20261343.80-14.29%31.3017.73%171.5
Wed 13 May, 20261123.5016.67%63.05-20.47%124.86
Tue 12 May, 20261730.000%69.9563.79%183.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261371.80-2.64%1.90-12.46%139.1
Thu 21 May, 20261227.05-0.44%3.3016.55%154.7
Wed 20 May, 20261257.95-2.15%7.6052.15%132.15
Tue 19 May, 20261207.55-2.92%9.9064.44%85
Mon 18 May, 20261266.00-5.14%24.753.19%50.18
Fri 15 May, 20261317.90-0.39%27.2025.75%46.13
Thu 14 May, 20261323.80-7.64%29.052.72%36.54
Wed 13 May, 20261109.7010.89%58.106.87%32.85
Tue 12 May, 20261088.80416.67%62.75128.24%34.09
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261250.400%1.7516.12%1188.5
Thu 21 May, 20261250.400%3.00-62.2%1023.5
Wed 20 May, 20261250.000%7.00524.99%2707.75
Tue 19 May, 20261250.0014.29%8.75101.51%433.25
Mon 18 May, 20261206.300%22.6558.53%245.71
Fri 15 May, 20261206.300%25.00-5.9%155
Thu 14 May, 20261206.300%26.505.01%164.71
Wed 13 May, 20261206.300%54.00-45.4%156.86
Tue 12 May, 20261991.800%55.10264.97%287.29
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261421.902.7%1.65-14.69%906.89
Thu 21 May, 20261339.650%2.80-0.62%1091.73
Wed 20 May, 20261380.40-22.92%6.35-0.73%1098.54
Tue 19 May, 20261320.00-2.04%7.7553.28%853
Mon 18 May, 20261357.45-3.92%20.3588.4%545.14
Fri 15 May, 20261470.00-1.92%22.1542.88%278
Thu 14 May, 20261318.900%23.7542.14%190.83
Wed 13 May, 20261318.90-5.45%48.6534.59%134.25
Tue 12 May, 20261175.10-16.67%52.5034.62%94.31
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261386.000%1.5558.71%2212.67
Thu 21 May, 20261386.00-33.33%2.55-2.56%1394.17
Wed 20 May, 20261368.85-10%6.0581.85%953.89
Tue 19 May, 20261190.000%7.15123.85%472.1
Mon 18 May, 20261190.000%18.6538.11%210.9
Fri 15 May, 20261465.700%20.2029.52%152.7
Thu 14 May, 20261293.250%21.8543.61%117.9
Wed 13 May, 20261293.25100%45.5518.81%82.1
Tue 12 May, 20261960.500%47.1516.72%138.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261538.10-5.13%1.4021.43%1140.49
Thu 21 May, 20261428.10-2.5%2.40-20.17%891.05
Wed 20 May, 20261464.65-35.48%5.5075.91%1088.25
Tue 19 May, 20261504.006.9%6.4535.78%399.11
Mon 18 May, 20261479.20-22.67%17.2096.86%314.22
Fri 15 May, 20261560.150%18.5038.2%123.44
Thu 14 May, 20261560.150%19.90-6.52%89.32
Wed 13 May, 20261300.252.74%40.75-5.62%95.55
Tue 12 May, 20261340.00-5.19%44.5523.04%104.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261498.500%1.40-12.04%1626
Thu 21 May, 20261498.50-25%2.30-25.79%1848.67
Wed 20 May, 20261250.000%5.15-43.84%1868.25
Tue 19 May, 20261250.000%6.101090.25%3326.75
Mon 18 May, 20261250.0033.33%15.90-10.63%279.5
Fri 15 May, 20261385.900%17.05113.85%417
Thu 14 May, 20261385.900%17.7012.28%195
Wed 13 May, 20261385.900%37.7019.5%173.67
Tue 12 May, 20261290.250%39.30-3.54%145.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261575.300%1.35-41.28%1527.29
Thu 21 May, 20261575.30-15%2.306.41%2600.88
Wed 20 May, 20261563.90-35.48%4.95143.17%2077.65
Tue 19 May, 20261512.906.9%5.5082.92%551.23
Mon 18 May, 20261500.003.57%14.75114.41%322.14
Fri 15 May, 20261387.900%15.1515.11%155.61
Thu 14 May, 20261387.900%17.1576.37%135.18
Wed 13 May, 20261387.9012%34.5516.69%76.64
Tue 12 May, 20261600.00-3.85%36.656.79%73.56
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261683.000%1.35-20.83%272.57
Thu 21 May, 20261683.000%2.05-7.4%344.29
Wed 20 May, 20261683.000%4.55130.21%371.79
Tue 19 May, 20261683.000%5.1021.49%161.5
Mon 18 May, 20261683.000%13.4552.54%132.93
Fri 15 May, 20261683.000%14.0533.92%87.14
Thu 14 May, 20261470.050%15.853.88%65.07
Wed 13 May, 20261482.35180%32.25127.2%62.64
Tue 12 May, 20261626.95-16.67%31.70105.32%77.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261738.20-18.98%1.35-15.88%14.5
Thu 21 May, 20261638.45-13.58%2.002.7%13.96
Wed 20 May, 20261668.40-8.53%4.2526.16%11.75
Tue 19 May, 20261607.80-4.99%4.9019.82%8.52
Mon 18 May, 20261655.70-0.43%12.8025.77%6.75
Fri 15 May, 20261665.600.13%13.1527.82%5.35
Thu 14 May, 20261709.65-13.44%15.202.31%4.19
Wed 13 May, 20261487.650.01%29.8516.35%3.54
Tue 12 May, 20261452.253.93%31.308.59%3.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261636.600%1.25-6.3%509.75
Thu 21 May, 20261636.600%1.85-40.02%544
Wed 20 May, 20261636.600%4.00128.03%907
Tue 19 May, 20261636.600%4.50-9.6%397.75
Mon 18 May, 20261636.600%11.7552.12%440
Fri 15 May, 20261636.600%11.9062.27%289.25
Thu 14 May, 20261636.600%13.706.1%178.25
Wed 13 May, 20261636.600%27.2566.75%168
Tue 12 May, 20261636.600%27.45148.77%100.75
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261823.70-37.5%1.25-32.83%1447.6
Thu 21 May, 20261737.05-11.11%1.80-19.47%1346.88
Wed 20 May, 20261569.250%3.7031.89%1486.67
Tue 19 May, 20261569.250%4.1023.03%1127.22
Mon 18 May, 20261569.250%10.9593.34%916.22
Fri 15 May, 20261569.250%10.9537.01%473.89
Thu 14 May, 20261569.250%12.6568.45%345.89
Wed 13 May, 20261569.250%24.95-6.24%205.33
Tue 12 May, 20261569.25125%25.8574.89%219
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261656.150%1.15-28.65%901.67
Thu 21 May, 20261656.150%1.65-4.89%1263.67
Wed 20 May, 20261656.150%3.55347.36%1328.67
Tue 19 May, 20261656.150%3.8524.62%297
Mon 18 May, 20261656.150%10.2553.43%238.33
Fri 15 May, 20261656.150%10.0013.94%155.33
Thu 14 May, 20261656.150%11.800.25%136.33
Wed 13 May, 20261656.150%23.4031.19%136
Tue 12 May, 20261861.700%23.3579.77%103.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261921.45-6.82%1.25-4.47%576.95
Thu 21 May, 20261831.35-2.22%1.70-12.39%562.75
Wed 20 May, 20261849.90-15.09%3.3021.05%628.04
Tue 19 May, 20261834.800%3.60100.4%440.51
Mon 18 May, 20261834.80657.14%9.3096.26%219.81
Fri 15 May, 20261680.000%9.2014.35%848
Thu 14 May, 20261680.000%10.9510.07%741.57
Wed 13 May, 20261680.000%21.5553.97%673.71
Tue 12 May, 20261680.0075%22.157.85%437.57
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261876.350%1.15-21.02%669
Thu 21 May, 20261876.350%1.60-21.94%847
Wed 20 May, 20261876.350%3.258.66%1085
Tue 19 May, 20261876.350%3.4523.04%998.5
Mon 18 May, 20261876.350%8.70115.54%811.5
Fri 15 May, 20261876.35-33.33%8.55-4.44%376.5
Thu 14 May, 20261830.000%10.40125.79%262.67
Wed 13 May, 20261830.000%20.0019.52%116.33
Tue 12 May, 20261830.0050%20.6578.05%97.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261899.000%1.05-3.8%2891.67
Thu 21 May, 20261899.00-25%1.60-20.89%3006
Wed 20 May, 20261850.000%3.1027.39%2850
Tue 19 May, 20261850.000%3.2550.83%2237.25
Mon 18 May, 20261850.000%8.2085.29%1483.25
Fri 15 May, 20261850.000%7.9029.74%800.5
Thu 14 May, 20261850.000%9.6022.12%617
Wed 13 May, 20261850.000%18.708.02%505.25
Tue 12 May, 20261850.0033.33%19.2040.15%467.75
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262070.800%1.05-4.35%857
Thu 21 May, 20262070.800%1.50-15.31%896
Wed 20 May, 20262070.800%2.9536.08%1058
Tue 19 May, 20262070.800%3.2031.22%777.5
Mon 18 May, 20262070.800%7.75117.03%592.5
Fri 15 May, 20262070.800%7.3018.7%273
Thu 14 May, 20261843.200%8.2590.87%230
Wed 13 May, 20261843.200%17.3023.59%120.5
Tue 12 May, 20262231.500%18.0078.9%97.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261911.200%1.104.16%3183.33
Thu 21 May, 20261911.200%1.5510.31%3056.33
Wed 20 May, 20261911.200%2.8560.31%2770.67
Tue 19 May, 20261911.200%3.0522.35%1728.33
Mon 18 May, 20261911.200%7.0532.4%1412.67
Fri 15 May, 20261911.200%6.7066.72%1067
Thu 14 May, 20261911.200%7.7575.82%640
Wed 13 May, 20261911.200%16.2544.25%364
Tue 12 May, 20261911.200%16.151.75%252.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262200.00-50%1.05-7.52%1857
Thu 21 May, 20262050.00-33.33%1.45107.22%1004
Wed 20 May, 20262240.000%2.8067.36%323
Tue 19 May, 20262240.000%3.00-56.04%193
Mon 18 May, 20262240.000%6.6026.15%439
Fri 15 May, 20262240.000%6.35160.35%348
Thu 14 May, 20262240.00-25%7.3559.76%133.67
Wed 13 May, 20261880.00300%15.5520.1%62.75
Tue 12 May, 20262251.450%14.80194.37%209
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262239.85-20.57%1.00-24.46%116.93
Thu 21 May, 20262132.50-6.93%1.55-5.76%122.96
Wed 20 May, 20262166.75-8.46%2.7028.25%121.43
Tue 19 May, 20262106.95-38.36%3.0071.63%86.67
Mon 18 May, 20262108.651.03%6.3041.71%31.13
Fri 15 May, 20262134.90-0.28%5.7535.43%22.19
Thu 14 May, 20262180.901.14%7.302%16.34
Wed 13 May, 20261967.103.33%14.3510.32%16.2
Tue 12 May, 20261931.80-2.3%14.5515.8%15.18
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262401.3520%1.056.43%270.33
Thu 21 May, 20262074.450%1.45-25.48%304.8
Wed 20 May, 20262074.450%2.60100.1%409
Tue 19 May, 20262074.450%2.80-18.11%204.4
Mon 18 May, 20262074.450%6.0068.65%249.6
Fri 15 May, 20262074.450%5.6050.1%148
Thu 14 May, 20262074.450%7.407.88%98.6
Wed 13 May, 20262074.450%13.9027.3%91.4
Tue 12 May, 20262074.450%13.9045.34%71.8
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262227.700%1.058.88%1346.2
Thu 21 May, 20262227.700%1.50-11.64%1236.4
Wed 20 May, 20263072.000%2.6096.41%1399.2
Tue 19 May, 20263072.000%2.8039.03%712.4
Mon 18 May, 20263072.000%5.6588.24%512.4
Fri 15 May, 20263072.000%5.1529%272.2
Thu 14 May, 20263072.000%6.4571.82%211
Wed 13 May, 20263072.000%12.9034.06%122.8
Tue 12 May, 20263072.000%13.1578.91%91.6
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262492.450%1.00-41.34%121.2
Thu 21 May, 20261859.750%1.35-29.05%206.6
Wed 20 May, 20261859.750%2.4569.89%291.2
Tue 19 May, 20261859.750%2.6542.36%171.4
Mon 18 May, 20261859.750%5.65159.48%120.4
Fri 15 May, 20261859.750%4.90-2.52%46.4
Thu 14 May, 20261859.750%6.1546.91%47.6
Wed 13 May, 20261859.750%12.35189.29%32.4
Tue 12 May, 20261859.750%11.95-48.15%11.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262467.500%1.00-8.54%2149.5
Thu 21 May, 20262467.500%1.45-18.13%2350.25
Wed 20 May, 20262467.500%2.35318.93%2870.75
Tue 19 May, 20262467.500%2.7084.45%685.25
Mon 18 May, 20262467.500%5.35105.82%371.5
Fri 15 May, 20262467.500%4.65-7.55%180.5
Thu 14 May, 20261897.150%5.909.85%195.25
Wed 13 May, 20261897.150%11.55159.49%177.75
Tue 12 May, 20261897.150%11.95-11.61%68.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261977.600%0.8592.33%382.25
Thu 21 May, 20261977.600%1.35-13.3%198.75
Wed 20 May, 20261977.600%2.4084.14%229.25
Tue 19 May, 20261977.600%2.50-18.49%124.5
Mon 18 May, 20261977.600%4.9578.13%152.75
Fri 15 May, 20261977.600%4.2511.36%85.75
Thu 14 May, 20261977.600%5.801.99%77
Wed 13 May, 20261977.600%11.2532.46%75.5
Tue 12 May, 20261977.600%11.1515.15%57
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262014.650%0.90-1.18%1210.25
Thu 21 May, 20262014.650%1.35-23.66%1224.75
Wed 20 May, 20262014.650%2.3568.16%1604.25
Tue 19 May, 20262014.650%2.55103.09%954
Mon 18 May, 20262014.650%4.90139.97%469.75
Fri 15 May, 20262014.650%4.150.64%195.75
Thu 14 May, 20262014.650%5.557.76%194.5
Wed 13 May, 20262014.650%10.5070.28%180.5
Tue 12 May, 20262014.650%10.3518.11%106
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262008.100%0.80-15.27%86
Thu 21 May, 20262008.100%1.30-6.02%101.5
Wed 20 May, 20262008.100%2.4041.64%108
Tue 19 May, 20262008.100%2.35-3.48%76.25
Mon 18 May, 20262008.100%4.8068.09%79
Fri 15 May, 20262008.100%4.0038.24%47
Thu 14 May, 20262008.100%6.009.68%34
Wed 13 May, 20262008.100%10.00202.44%31
Tue 12 May, 20262008.100%10.2510.81%10.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262049.600%0.85-18.53%1386.75
Thu 21 May, 20262049.600%1.308.32%1702.25
Wed 20 May, 20262049.600%2.3048.11%1571.5
Tue 19 May, 20262049.600%2.45123.84%1061
Mon 18 May, 20262049.600%4.65125.18%474
Fri 15 May, 20262049.600%3.85-19.96%210.5
Thu 14 May, 20262049.600%5.30-16.24%263
Wed 13 May, 20262049.600%9.65243.17%314
Tue 12 May, 20262049.600%9.95137.66%91.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262461.800%0.80-8.89%222
Thu 21 May, 20262461.800%1.2524.11%243.67
Wed 20 May, 20262461.800%2.203.7%196.33
Tue 19 May, 20262461.800%2.303.27%189.33
Mon 18 May, 20262461.800%4.6070.81%183.33
Fri 15 May, 20262461.800%4.10-21.08%107.33
Thu 14 May, 20262461.800%5.20-12.82%136
Wed 13 May, 20262461.800%8.95317.86%156
Tue 12 May, 20262461.800%9.3513.13%37.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262731.15-6.22%0.80-18.29%17.83
Thu 21 May, 20262635.80-8%1.25-16.83%20.46
Wed 20 May, 20262656.15-5.78%2.2524.62%22.64
Tue 19 May, 20262616.45-3.6%2.35100.45%17.12
Mon 18 May, 20262636.50-2%4.6029.7%8.23
Fri 15 May, 20262630.20-2.27%3.90-11.15%6.22
Thu 14 May, 20262685.20-5.06%5.201.97%6.84
Wed 13 May, 20262461.60-1.59%8.9015.8%6.37
Tue 12 May, 20262425.25-1.71%9.003.8%5.41
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262545.800%0.706.24%306.5
Thu 21 May, 20262545.800%1.20-10.26%288.5
Wed 20 May, 20262545.800%2.0586.38%321.5
Tue 19 May, 20262545.800%2.20-5.48%172.5
Mon 18 May, 20262545.800%4.3522.9%182.5
Fri 15 May, 20262545.800%3.706.07%148.5
Thu 14 May, 20262545.800%5.20-11.11%140
Wed 13 May, 20262545.800%8.35556.25%157.5
Tue 12 May, 20262545.800%8.35-7.69%24
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262587.200%0.75-3.03%406
Thu 21 May, 20262587.200%1.10-19.07%418.67
Wed 20 May, 20262587.200%2.0554.89%517.33
Tue 19 May, 20262587.200%2.1540.34%334
Mon 18 May, 20262587.200%4.2093.5%238
Fri 15 May, 20262587.200%3.55-51.45%123
Thu 14 May, 20262587.200%4.90-27.69%253.33
Wed 13 May, 20262587.200%7.85308.95%350.33
Tue 12 May, 20262587.200%8.45-6.2%85.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262629.300%0.6562.21%186
Thu 21 May, 20262629.300%1.10-37.91%114.67
Wed 20 May, 20262629.300%2.00235.76%184.67
Tue 19 May, 20262629.300%2.05-1.79%55
Mon 18 May, 20262629.300%4.151.2%56
Fri 15 May, 20262629.300%3.1521.17%55.33
Thu 14 May, 20262629.300%4.701.48%45.67
Wed 13 May, 20262629.300%7.35264.86%45
Tue 12 May, 20262629.300%8.7519.35%12.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262880.00-0.6051.68%-
Thu 21 May, 20262880.00-1.00-5.02%-
Wed 20 May, 20262880.00-2.0049.3%-
Tue 19 May, 20262880.00-2.05123.56%-
Mon 18 May, 20262880.00-4.0580%-
Fri 15 May, 20262880.00-3.50-1.57%-
Thu 14 May, 20262880.00-4.5050.59%-
Wed 13 May, 20262880.00-7.2564.29%-
Tue 12 May, 20262880.000%7.804.05%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262714.000%0.60-11.65%417
Thu 21 May, 20262714.000%0.9555.26%472
Wed 20 May, 20262714.000%1.9066.12%304
Tue 19 May, 20262714.000%2.0520.39%183
Mon 18 May, 20262714.000%3.9044.76%152
Fri 15 May, 20262714.000%3.15-0.94%105
Thu 14 May, 20262714.000%4.05103.85%106
Wed 13 May, 20262714.000%6.65-33.33%52
Tue 12 May, 20262714.000%8.65-1.27%78
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262504.800%0.607.11%1318.5
Thu 21 May, 20262504.800%0.9029.04%1231
Wed 20 May, 20262504.800%1.8523.42%954
Tue 19 May, 20262504.800%1.9090.39%773
Mon 18 May, 20262504.800%3.80215.95%406
Fri 15 May, 20262504.800%3.453.21%128.5
Thu 14 May, 20262504.800%4.35-4.6%124.5
Wed 13 May, 20262504.800%6.50-1.51%130.5
Tue 12 May, 20262504.800%8.10154.81%132.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262799.300%0.6036.09%230
Thu 21 May, 20262799.300%1.00-36.82%169
Wed 20 May, 20262799.300%1.80140.99%267.5
Tue 19 May, 20262799.300%1.854.72%111
Mon 18 May, 20262799.300%3.70562.5%106
Fri 15 May, 20262799.300%2.8014.29%16
Thu 14 May, 20262799.300%3.55-60.56%14
Wed 13 May, 20262799.300%6.2091.89%35.5
Tue 12 May, 20262799.300%8.700%18.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262575.800%0.60-19.83%675
Thu 21 May, 20262575.800%0.9025.3%842
Wed 20 May, 20262575.800%1.7068.84%672
Tue 19 May, 20262575.800%1.8576.11%398
Mon 18 May, 20262575.800%3.80-13.08%226
Fri 15 May, 20262575.800%3.10-16.67%260
Thu 14 May, 20262575.800%4.15-35.27%312
Wed 13 May, 20262575.800%5.85219.21%482
Tue 12 May, 20262575.800%6.45-56.36%151
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262617.900%0.60-17.25%259
Thu 21 May, 20262617.900%0.9059.69%313
Wed 20 May, 20262617.900%1.70148.1%196
Tue 19 May, 20262617.900%2.006.76%79
Mon 18 May, 20262617.900%3.5025.42%74
Fri 15 May, 20262617.900%3.301.72%59
Thu 14 May, 20262617.900%3.85-79.21%58
Wed 13 May, 20262617.900%5.55458%279
Tue 12 May, 20262617.900%6.1019.05%50
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263258.55-5.34%0.65-10.78%122.43
Thu 21 May, 20263133.50-8.85%0.90-4.74%129.9
Wed 20 May, 20263175.00-5.44%1.709.92%124.31
Tue 19 May, 20263105.00-0.42%1.8033.09%106.93
Mon 18 May, 20263162.950%3.5544.96%80.01
Fri 15 May, 20263113.45-5.88%3.0010.41%55.2
Thu 14 May, 20263190.001.19%3.40-25.29%47.05
Wed 13 May, 20263035.0015.07%4.9522.79%63.73
Tue 12 May, 20262926.30-2.67%5.5037.49%59.72
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262246.450%0.55-3.45%532
Thu 21 May, 20262246.450%0.85340.8%551
Wed 20 May, 20262246.450%1.5526.26%125
Tue 19 May, 20262246.450%1.7022.22%99
Mon 18 May, 20262246.450%3.15-36.22%81
Fri 15 May, 20262246.450%3.102.42%127
Thu 14 May, 20262246.450%3.55-58.11%124
Wed 13 May, 20262246.450%5.05136.8%296
Tue 12 May, 20262246.450%5.35290.63%125
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262287.450%0.5535.22%860
Thu 21 May, 20262287.450%1.1020.91%636
Wed 20 May, 20262287.450%1.5049.43%526
Tue 19 May, 20262287.450%1.6510%352
Mon 18 May, 20262287.450%3.250.63%320
Fri 15 May, 20262287.450%2.602.91%318
Thu 14 May, 20262287.450%3.10-28.8%309
Wed 13 May, 20262287.450%4.8035.63%434
Tue 12 May, 20262287.450%5.20-4.19%320
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262328.650%0.6012.3%484
Thu 21 May, 20262328.650%0.8580.33%431
Wed 20 May, 20262328.650%1.50102.54%239
Tue 19 May, 20262328.650%1.8542.17%118
Mon 18 May, 20262328.650%3.80295.24%83
Fri 15 May, 20262328.650%2.15-8.7%21
Thu 14 May, 20262328.650%2.50-14.81%23
Wed 13 May, 20262328.650%5.85-15.63%27
Tue 12 May, 20262328.650%6.1045.45%32
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263841.250%0.60-4.9%650.5
Thu 21 May, 20263841.250%0.8511.86%684
Wed 20 May, 20263841.250%1.4060.71%611.5
Tue 19 May, 20263841.250%1.650.79%380.5
Mon 18 May, 20263841.250%3.05123.37%377.5
Fri 15 May, 20263841.250%2.7016.96%169
Thu 14 May, 20263841.250%3.15-3.34%144.5
Wed 13 May, 20263841.250%4.5048.02%149.5
Tue 12 May, 20263841.250%5.5077.19%101
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262404.650%0.5513.46%354
Thu 21 May, 20262404.650%0.8030%312
Wed 20 May, 20262404.650%1.3534.08%240
Tue 19 May, 20262404.650%1.60-6.28%179
Mon 18 May, 20262404.650%3.0092.93%191
Fri 15 May, 20262404.650%2.3545.59%99
Thu 14 May, 20262404.650%2.554.62%68
Wed 13 May, 20262404.650%5.2027.45%65
Tue 12 May, 20262404.650%5.05200%51
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262489.350%0.602.06%10746
Thu 21 May, 20262489.350%0.80-8.7%10529
Wed 20 May, 20262489.350%1.3564.67%11532
Tue 19 May, 20262489.350%1.40354.45%7003
Mon 18 May, 20262489.350%3.1013.39%1541
Fri 15 May, 20262489.350%2.55-8.24%1359
Thu 14 May, 20262489.350%2.95-0.13%1481
Wed 13 May, 20262489.350%4.204.22%1483
Tue 12 May, 20262489.350%4.7016.07%1423
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262854.100%0.5016.86%1504
Thu 21 May, 20262854.100%0.70130.65%1287
Wed 20 May, 20262854.100%1.3599.29%558
Tue 19 May, 20262854.100%1.608.95%280
Mon 18 May, 20262854.100%3.0527.86%257
Fri 15 May, 20262854.100%2.6518.24%201
Thu 14 May, 20262854.100%2.7510.39%170
Wed 13 May, 20262854.100%3.80-27.36%154
Tue 12 May, 20262854.100%4.7028.48%212
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263562.250%0.50-4.15%4379.88
Thu 21 May, 20263562.250%0.700.24%4569.38
Wed 20 May, 20263562.250%1.2546.94%4558.63
Tue 19 May, 20263562.250%1.40122.49%3102.38
Mon 18 May, 20263562.250%2.7016.82%1394.38
Fri 15 May, 20263562.250%2.251.91%1193.63
Thu 14 May, 20263562.250%2.60-8.83%1171.25
Wed 13 May, 20263562.250%3.658.87%1284.63
Tue 12 May, 20263562.2514.29%4.3017.85%1180

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