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: 03 Feb, 2026 10 Feb, 2026 17 Feb, 2026 24 Feb, 2026 02 Mar, 2026 10 Mar, 2026 17 Mar, 2026 24 Mar, 2026 30 Mar, 2026 07 Apr, 2026 13 Apr, 2026 28 Apr, 2026 26 May, 2026 30 Jun, 2026

NIFTY SPOT Price: 23639.15 as on 12 Mar, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23953.05
Target up: 23796.1
Target up: 23736.15
Target up: 23676.2
Target down: 23519.25
Target down: 23459.3
Target down: 23399.35

Date Close Open High Low Volume
12 Thu Mar 202623639.1523674.8523833.1523556.302147.48 M
11 Wed Mar 202623866.8524231.8524299.0023834.302147.48 M
10 Tue Mar 202624261.6024280.8024303.8024079.952147.48 M
09 Mon Mar 202624028.0523868.0524078.1523697.802147.48 M
06 Fri Mar 202624450.4524656.4024700.8024415.752147.48 M
05 Thu Mar 202624765.9024615.9524854.2024529.402147.48 M
04 Wed Mar 202624480.5024388.8024602.4524305.402147.48 M
02 Mon Mar 202624865.7024659.2524989.3524603.502147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 26000 25000 25500 These will serve as resistance

Maximum PUT writing has been for strikes: 24000 24500 23500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 23200 26250 25050 24550

Put to Call Ratio (PCR) has decreased for strikes: 23900 23650 23000 24300

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
Thu 12 Mar, 20261063.65150%639.253.57%5.8
Wed 11 Mar, 20261138.950%531.15-5.08%14
Tue 10 Mar, 20261326.300%427.10-3.28%14.75
Mon 09 Mar, 20261326.30300%631.05-11.59%15.25
Fri 06 Mar, 20261560.850%324.45-1.43%69
Thu 05 Mar, 20261560.850%287.85-43.09%70
Wed 04 Mar, 20261560.85-376.65355.56%123
Mon 02 Mar, 20262252.15-215.60575%-
Fri 27 Feb, 20262252.15-120.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026968.9090.48%669.0536.9%5.75
Wed 11 Mar, 20261118.5010.53%579.4512%8
Tue 10 Mar, 20261328.905.56%412.55-13.29%7.89
Mon 09 Mar, 20261270.00500%597.0024.46%9.61
Fri 06 Mar, 20261557.600%336.6517.8%46.33
Thu 05 Mar, 20261557.6050%293.05-17.48%39.33
Wed 04 Mar, 20261490.00100%397.80113.43%71.5
Mon 02 Mar, 20261976.300%231.85168%67
Fri 27 Feb, 20261976.30-124.25-25
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026928.600%686.45-14.29%0.75
Wed 11 Mar, 20261045.250%413.45-0.88
Tue 10 Mar, 20261227.1033.33%99.70--
Mon 09 Mar, 20261247.40200%99.70--
Fri 06 Mar, 20261520.300%99.70--
Thu 05 Mar, 20261520.30100%99.70--
Wed 04 Mar, 20261480.95-99.70--
Mon 02 Mar, 20262165.40-99.70--
Fri 27 Feb, 20262165.40-99.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026912.9029.79%703.409.64%11.56
Wed 11 Mar, 20261039.7062.07%620.603.21%13.68
Tue 10 Mar, 20261254.607.41%440.35-1.11%21.48
Mon 09 Mar, 20261218.601250%628.2011.5%23.33
Fri 06 Mar, 20261466.250%413.4014.14%282.5
Thu 05 Mar, 20261477.50100%302.950.61%247.5
Wed 04 Mar, 20261430.65-416.9018.55%492
Mon 02 Mar, 20262122.50-257.10270.54%-
Fri 27 Feb, 20262122.50-131.401144.44%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026884.40-714.35-33.33%6
Wed 11 Mar, 20261029.250%593.1028.57%-
Tue 10 Mar, 20261192.25-470.30-22.22%7
Mon 09 Mar, 20261166.600%691.00--
Fri 06 Mar, 20261404.650%112.50--
Thu 05 Mar, 20261404.650%112.50--
Wed 04 Mar, 20261404.65-112.50--
Mon 02 Mar, 20262079.90-112.50--
Fri 27 Feb, 20262079.90-112.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026847.05144.44%719.75-1.75%2.55
Wed 11 Mar, 2026968.2528.57%658.1521.28%6.33
Tue 10 Mar, 20261199.000%481.40-4.08%6.71
Mon 09 Mar, 20261145.00600%649.6553.13%7
Fri 06 Mar, 20261402.800%441.9023.08%32
Thu 05 Mar, 20261402.80-329.95-29.73%26
Wed 04 Mar, 20261366.15-417.0085%-
Mon 02 Mar, 20262037.60-272.55--
Fri 27 Feb, 20262037.60-119.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026829.250%772.50-9.52%3.17
Wed 11 Mar, 2026924.30200%651.9510.53%3.5
Tue 10 Mar, 20261171.300%496.750%9.5
Mon 09 Mar, 20261125.35100%770.5011.76%9.5
Fri 06 Mar, 20261382.500%378.3541.67%17
Thu 05 Mar, 20261382.500%484.150%12
Wed 04 Mar, 20261382.50-484.15-12
Mon 02 Mar, 20261995.65-126.60--
Fri 27 Feb, 20261995.65-126.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026792.9511.43%776.104.18%2.83
Wed 11 Mar, 2026914.4036.29%684.651.13%3.02
Tue 10 Mar, 20261125.708.75%486.705.89%4.07
Mon 09 Mar, 20261087.75229.07%689.856.7%4.18
Fri 06 Mar, 20261258.109.97%461.252.76%12.9
Thu 05 Mar, 20261452.10-3.13%341.65-5.5%13.8
Wed 04 Mar, 20261305.1585.26%463.90-4.98%14.15
Mon 02 Mar, 20261503.009400%293.90203.18%27.59
Fri 27 Feb, 20261730.00100%161.15124.25%864.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026742.600%795.80-4.35%1
Wed 11 Mar, 2026908.2537.5%679.10-4.17%1.05
Tue 10 Mar, 20261092.306.67%504.35-4%1.5
Mon 09 Mar, 20261040.30650%767.7013.64%1.67
Fri 06 Mar, 20261300.00100%403.65-4.35%11
Thu 05 Mar, 20261326.000%354.95-4.17%23
Wed 04 Mar, 20261326.00-457.15-52.94%24
Mon 02 Mar, 20261912.75-354.20--
Fri 27 Feb, 20261912.75-142.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026737.7032.43%735.00-3.17%1.24
Wed 11 Mar, 2026890.00-5.13%657.90-3.08%1.7
Tue 10 Mar, 20261024.60143.75%545.008.33%1.67
Mon 09 Mar, 20261034.00166.67%770.000%3.75
Fri 06 Mar, 20261258.450%488.05-3.23%10
Thu 05 Mar, 20261258.45500%360.4026.53%10.33
Wed 04 Mar, 20261288.50-500.25-28.99%49
Mon 02 Mar, 20261871.80-303.70--
Fri 27 Feb, 20261871.80-150.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026714.100%862.855.41%1.39
Wed 11 Mar, 2026816.250%720.30-2.63%1.32
Tue 10 Mar, 2026968.453.7%554.252.7%1.36
Mon 09 Mar, 2026968.452600%791.55-17.78%1.37
Fri 06 Mar, 20261248.350%406.05-2.17%45
Thu 05 Mar, 20261248.350%435.050%46
Wed 04 Mar, 20261248.350%492.359.52%46
Mon 02 Mar, 20261366.90-351.80-42
Fri 27 Feb, 20261831.25-158.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026689.000%865.407.27%6.26
Wed 11 Mar, 2026799.4511.86%766.202.94%5.83
Tue 10 Mar, 2026984.6515.69%549.5510%6.34
Mon 09 Mar, 2026977.80363.64%766.05-21.3%6.67
Fri 06 Mar, 20261198.0010%523.000%39.27
Thu 05 Mar, 20261212.0525%390.00-4.21%43.2
Wed 04 Mar, 20261110.00-511.554.64%56.38
Mon 02 Mar, 20261342.60-336.8046.1%-
Fri 27 Feb, 20261791.05-191.5014.34%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026696.300%907.30-1.89%7.43
Wed 11 Mar, 2026783.500%758.25-22.06%7.57
Tue 10 Mar, 2026993.450%568.957.94%9.71
Mon 09 Mar, 2026838.90600%794.05-7.35%9
Fri 06 Mar, 20261158.150%455.000%68
Thu 05 Mar, 20261158.15-50%402.401.49%68
Wed 04 Mar, 20261180.40100%565.700%33.5
Mon 02 Mar, 20261307.75-350.20-67
Fri 27 Feb, 20261751.25-177.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026619.1576.74%932.10-10.92%1.39
Wed 11 Mar, 2026735.1522.86%782.50-6.3%2.77
Tue 10 Mar, 2026933.2545.83%570.85-3.05%3.63
Mon 09 Mar, 2026919.20-17.24%812.70-43.04%5.46
Fri 06 Mar, 20261126.800%550.5540.24%7.93
Thu 05 Mar, 20261209.553.57%391.756.49%5.66
Wed 04 Mar, 20261140.601300%545.05-15.85%5.5
Mon 02 Mar, 20261269.25-350.20200%91.5
Fri 27 Feb, 20261711.80-198.5538.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026600.5540%928.60-1.67%4.21
Wed 11 Mar, 2026738.6011.11%692.150%6
Tue 10 Mar, 2026925.10-40%584.90-1.64%6.67
Mon 09 Mar, 2026861.3587.5%839.75-24.69%4.07
Fri 06 Mar, 20261059.850%462.350%10.13
Thu 05 Mar, 20261088.500%422.90-2.41%10.13
Wed 04 Mar, 20261072.50700%577.2512.16%10.38
Mon 02 Mar, 20261232.35-375.50-74
Fri 27 Feb, 20261672.80-197.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026579.9016.98%938.2010.34%2.06
Wed 11 Mar, 2026672.900%798.30-2.52%2.19
Tue 10 Mar, 2026869.30-3.64%610.001.71%2.25
Mon 09 Mar, 2026858.9525%840.25-25.95%2.13
Fri 06 Mar, 20261100.000%578.55-1.86%3.59
Thu 05 Mar, 20261170.0012.82%438.00-3.01%3.66
Wed 04 Mar, 2026999.703800%566.65-9.29%4.26
Mon 02 Mar, 20261221.10-380.3081.19%183
Fri 27 Feb, 20261634.20-228.0036.49%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026545.000%1032.500%1.56
Wed 11 Mar, 2026685.900%845.35-3.85%1.56
Tue 10 Mar, 2026817.206.67%674.104%1.63
Mon 09 Mar, 2026808.15400%936.65-43.18%1.67
Fri 06 Mar, 2026963.9050%499.100%14.67
Thu 05 Mar, 2026963.900%460.054.76%22
Wed 04 Mar, 2026963.90100%593.0016.67%21
Mon 02 Mar, 20261181.55-397.45-36
Fri 27 Feb, 20261596.00-218.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026535.1510.71%1004.90-4.95%2.46
Wed 11 Mar, 2026634.9517.99%895.40-2.21%2.86
Tue 10 Mar, 2026807.654.53%645.15-1.54%3.45
Mon 09 Mar, 2026796.50-4.22%887.05-0.7%3.67
Fri 06 Mar, 2026921.5011.94%611.151.93%3.54
Thu 05 Mar, 20261069.6548.3%462.005.44%3.88
Wed 04 Mar, 2026945.95455.56%616.102.34%5.46
Mon 02 Mar, 20261131.201700%402.30199.89%29.66
Fri 27 Feb, 20261332.50150%243.75145.52%178
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026504.05-30.95%1040.602.63%1.34
Wed 11 Mar, 2026605.557.69%857.20-7.32%0.9
Tue 10 Mar, 2026764.95-2.5%736.3020.59%1.05
Mon 09 Mar, 2026767.1548.15%991.10-41.38%0.85
Fri 06 Mar, 20261031.400%618.003.57%2.15
Thu 05 Mar, 20261031.40125%469.45-5.08%2.07
Wed 04 Mar, 2026887.95300%617.30-3.28%4.92
Mon 02 Mar, 20261015.60-416.352950%20.33
Fri 27 Feb, 20261520.85-265.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026487.15-0.76%1000.005.63%1.15
Wed 11 Mar, 2026573.801.54%936.45-4.05%1.08
Tue 10 Mar, 2026742.055.69%700.30-0.67%1.14
Mon 09 Mar, 2026679.7525.51%964.45-31.02%1.21
Fri 06 Mar, 2026839.2048.48%646.553.85%2.2
Thu 05 Mar, 2026957.2015.79%494.808.9%3.15
Wed 04 Mar, 2026905.40307.14%648.45-9.48%3.35
Mon 02 Mar, 20261035.00-422.40955%15.07
Fri 27 Feb, 20261484.95-260.00900%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026470.650%1020.405%1.56
Wed 11 Mar, 2026564.953.85%946.00-6.98%1.48
Tue 10 Mar, 2026737.0018.18%712.750%1.65
Mon 09 Mar, 2026634.3083.33%951.30-32.81%1.95
Fri 06 Mar, 2026881.650%653.2014.29%5.33
Thu 05 Mar, 2026881.650%465.1016.67%4.67
Wed 04 Mar, 2026821.100%655.0520%4
Mon 02 Mar, 20261002.85-447.70-3.33
Fri 27 Feb, 20261448.40-267.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026455.5510.13%996.104.62%1.56
Wed 11 Mar, 2026545.8529.51%979.95-7.8%1.65
Tue 10 Mar, 2026682.801.67%768.00-3.42%2.31
Mon 09 Mar, 2026697.509.09%982.35-25.51%2.43
Fri 06 Mar, 2026799.2510%682.0513.29%3.56
Thu 05 Mar, 2026928.0078.57%522.356.79%3.46
Wed 04 Mar, 2026835.0075%668.60-13.37%5.79
Mon 02 Mar, 2026994.45-453.751000%11.69
Fri 27 Feb, 20261412.30-283.20142.86%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026435.35-16.28%950.000%1.11
Wed 11 Mar, 2026534.40-2.27%950.0014.29%0.93
Tue 10 Mar, 2026655.250%750.900%0.8
Mon 09 Mar, 2026631.6069.23%546.600%0.8
Fri 06 Mar, 2026779.15136.36%546.600%1.35
Thu 05 Mar, 2026862.700%546.60-12.5%3.18
Wed 04 Mar, 2026862.70120%755.2029.03%3.64
Mon 02 Mar, 2026885.00-462.65933.33%6.2
Fri 27 Feb, 20261375.70-299.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026411.5516.15%1181.804.46%0.88
Wed 11 Mar, 2026495.656.62%1055.4015.44%0.98
Tue 10 Mar, 2026636.9532.46%747.60-3.55%0.9
Mon 09 Mar, 2026644.8580.95%1028.35-36.49%1.24
Fri 06 Mar, 2026746.603.28%726.858.29%3.52
Thu 05 Mar, 2026873.7510.91%554.950.99%3.36
Wed 04 Mar, 2026760.0096.43%722.80-13.98%3.69
Mon 02 Mar, 2026922.252700%492.30424.44%8.43
Fri 27 Feb, 20261279.900%309.20800%45
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026391.950%1161.50-2.7%1.29
Wed 11 Mar, 2026490.550%999.055.71%1.32
Tue 10 Mar, 2026602.000%791.200%1.25
Mon 09 Mar, 2026551.307.69%582.150%1.25
Fri 06 Mar, 2026716.558.33%582.150%1.35
Thu 05 Mar, 2026862.2041.18%582.15-16.67%1.46
Wed 04 Mar, 2026760.9041.67%720.95281.82%2.47
Mon 02 Mar, 2026882.45-490.00450%0.92
Fri 27 Feb, 20261306.10-303.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026375.8534.09%1250.903.8%1.39
Wed 11 Mar, 2026448.8010%1090.009.72%1.8
Tue 10 Mar, 2026589.801.27%805.25-11.11%1.8
Mon 09 Mar, 2026597.7516.18%1079.60-6.36%2.05
Fri 06 Mar, 2026685.3054.55%763.5010.9%2.54
Thu 05 Mar, 2026816.3522.22%612.005.41%3.55
Wed 04 Mar, 2026700.0016.13%758.70-11.9%4.11
Mon 02 Mar, 2026843.00158.33%517.85354.05%5.42
Fri 27 Feb, 20261032.25-327.50131.25%3.08
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026361.600%1070.000%0.46
Wed 11 Mar, 2026449.600%1070.0020%0.46
Tue 10 Mar, 2026567.50-2.5%838.40-25%0.38
Mon 09 Mar, 2026511.550%718.200%0.5
Fri 06 Mar, 2026663.3566.67%718.200%0.5
Thu 05 Mar, 2026685.7560%718.2066.67%0.83
Wed 04 Mar, 2026674.05200%742.3050%0.8
Mon 02 Mar, 2026762.65-555.00100%1.6
Fri 27 Feb, 20261238.45-352.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026340.1522.75%1302.75-2.7%0.54
Wed 11 Mar, 2026414.502.44%1165.55-3.9%0.68
Tue 10 Mar, 2026536.8520.39%859.10-7.33%0.73
Mon 09 Mar, 2026553.15-0.45%1123.65-5.81%0.95
Fri 06 Mar, 2026637.0522.31%809.2517.29%1
Thu 05 Mar, 2026746.3025.13%634.05-1.47%1.04
Wed 04 Mar, 2026655.5571.51%801.00-10.1%1.32
Mon 02 Mar, 2026791.90160.94%551.9074.3%2.53
Fri 27 Feb, 2026957.90320.79%366.4077.77%3.78
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026328.10-2.04%957.000%0.25
Wed 11 Mar, 2026413.600%957.000%0.24
Tue 10 Mar, 2026444.750%937.65-25%0.24
Mon 09 Mar, 2026444.7553.13%1324.65-5.88%0.33
Fri 06 Mar, 2026621.95113.33%773.0030.77%0.53
Thu 05 Mar, 2026650.000%762.000%0.87
Wed 04 Mar, 2026679.0566.67%826.4585.71%0.87
Mon 02 Mar, 2026766.05-695.00-12.5%0.78
Fri 27 Feb, 20261172.75-302.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026304.2537.97%1362.7051.88%4.46
Wed 11 Mar, 2026361.3536.21%1222.80527.45%4.05
Tue 10 Mar, 2026483.7026.09%996.75-1.92%0.88
Mon 09 Mar, 2026516.006.98%1214.60-28.77%1.13
Fri 06 Mar, 2026580.0010.26%855.40-37.07%1.7
Thu 05 Mar, 2026673.1569.57%681.557.41%2.97
Wed 04 Mar, 2026593.252200%814.059.09%4.7
Mon 02 Mar, 2026747.50-609.90120%99
Fri 27 Feb, 20261140.65-395.20400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026296.104.35%1390.200%0.54
Wed 11 Mar, 2026374.254.55%992.900%0.57
Tue 10 Mar, 2026443.100%765.000%0.59
Mon 09 Mar, 2026443.10-4.35%765.000%0.59
Fri 06 Mar, 2026572.6553.33%765.000%0.57
Thu 05 Mar, 2026577.000%765.0018.18%0.87
Wed 04 Mar, 2026582.80275%826.9010%0.73
Mon 02 Mar, 2026704.00300%742.850%2.5
Fri 27 Feb, 2026870.45-422.6011.11%10
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026275.60-1.63%1432.603.51%0.49
Wed 11 Mar, 2026344.6518.27%1284.3032.56%0.46
Tue 10 Mar, 2026437.7010.64%1046.90-2.27%0.41
Mon 09 Mar, 2026456.4034.29%1324.90-24.14%0.47
Fri 06 Mar, 2026543.700%878.6026.09%0.83
Thu 05 Mar, 2026619.556.06%705.554.55%0.66
Wed 04 Mar, 2026549.5073.68%923.45-4.35%0.67
Mon 02 Mar, 2026671.55322.22%630.70142.11%1.21
Fri 27 Feb, 2026832.3580%424.3072.73%2.11
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026268.45-11.54%912.150%0.78
Wed 11 Mar, 2026329.808.33%912.150%0.69
Tue 10 Mar, 2026432.800%912.150%0.75
Mon 09 Mar, 2026423.454.35%912.150%0.75
Fri 06 Mar, 2026560.9527.78%912.150%0.78
Thu 05 Mar, 2026634.705.88%730.00-10%1
Wed 04 Mar, 2026561.05-43.33%885.75-35.48%1.18
Mon 02 Mar, 2026654.40-663.70520%1.03
Fri 27 Feb, 20261047.50-327.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026253.70-3.39%1514.150%1.75
Wed 11 Mar, 2026310.5021.65%1270.005.82%1.69
Tue 10 Mar, 2026399.3510.23%1089.65-1.05%1.95
Mon 09 Mar, 2026411.5583.33%1313.80-4.98%2.17
Fri 06 Mar, 2026490.00-5.88%721.10-11.45%4.19
Thu 05 Mar, 2026600.006.25%734.10-10.98%4.45
Wed 04 Mar, 2026499.759.09%922.95-3.77%5.31
Mon 02 Mar, 2026629.85144.44%675.05341.67%6.02
Fri 27 Feb, 2026765.30-460.65215.79%3.33
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026241.70-0.49%1412.9516.67%0.03
Wed 11 Mar, 2026291.250%1181.900%0.03
Tue 10 Mar, 2026388.30-6.02%1195.750%0.03
Mon 09 Mar, 2026409.9022.03%1500.00-14.29%0.03
Fri 06 Mar, 2026471.05113.25%906.300%0.04
Thu 05 Mar, 2026491.9515.28%906.300%0.08
Wed 04 Mar, 2026482.001340%963.00-22.22%0.1
Mon 02 Mar, 2026539.10-690.0080%1.8
Fri 27 Feb, 2026987.95-496.25150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026225.20-29.79%1546.85-1.69%2.65
Wed 11 Mar, 2026273.0017.5%1431.250%1.89
Tue 10 Mar, 2026363.9517.65%1125.90-0.56%2.23
Mon 09 Mar, 2026391.9041.67%1344.801.13%2.63
Fri 06 Mar, 2026440.004.35%907.755.99%3.69
Thu 05 Mar, 2026523.200%765.55-2.34%3.63
Wed 04 Mar, 2026451.25-26.98%967.85-8.06%3.72
Mon 02 Mar, 2026557.10-694.1014.11%2.95
Fri 27 Feb, 2026959.00-498.95443.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026213.0021.43%1652.400%0.29
Wed 11 Mar, 2026273.6012%1478.8511.11%0.36
Tue 10 Mar, 2026352.708.7%1394.100%0.36
Mon 09 Mar, 2026383.300%1394.100%0.39
Fri 06 Mar, 2026480.000%1394.100%0.39
Thu 05 Mar, 2026491.250%1394.100%0.39
Wed 04 Mar, 2026470.259.52%1049.9028.57%0.39
Mon 02 Mar, 2026547.40-745.200%0.33
Fri 27 Feb, 2026930.55-533.6040%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026203.5020.58%1673.45-1.96%0.31
Wed 11 Mar, 2026252.7511.13%1498.451.45%0.38
Tue 10 Mar, 2026332.5049.97%1150.3515.69%0.42
Mon 09 Mar, 2026354.353.2%1413.75-3.82%0.54
Fri 06 Mar, 2026409.70-1.55%1068.1011.56%0.58
Thu 05 Mar, 2026484.5523.06%843.7024.09%0.51
Wed 04 Mar, 2026427.5542.66%1059.20-27.03%0.51
Mon 02 Mar, 2026520.0017.77%769.70-4.19%0.99
Fri 27 Feb, 2026647.7036.57%544.2574.36%1.22
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026191.05-21.95%1530.150%0.13
Wed 11 Mar, 2026235.0570.83%1530.15-20%0.1
Tue 10 Mar, 2026298.254.35%1164.350%0.21
Mon 09 Mar, 2026305.8535.29%1002.700%0.22
Fri 06 Mar, 2026468.450%1002.700%0.29
Thu 05 Mar, 2026468.45112.5%1002.700%0.29
Wed 04 Mar, 2026436.90100%1106.9025%0.63
Mon 02 Mar, 2026500.800%902.50100%1
Fri 27 Feb, 2026632.70-489.80-33.33%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026181.65-6.98%1501.00-13.33%0.33
Wed 11 Mar, 2026227.7032.31%1568.85-11.76%0.35
Tue 10 Mar, 2026297.7514.04%1577.000%0.52
Mon 09 Mar, 2026326.9011.76%1577.00-2.86%0.6
Fri 06 Mar, 2026370.5050%1101.000%0.69
Thu 05 Mar, 2026444.10-8.11%919.6512.9%1.03
Wed 04 Mar, 2026378.35-5.13%1072.55-54.41%0.84
Mon 02 Mar, 2026461.30-54.12%880.009.68%1.74
Fri 27 Feb, 2026592.15750%596.2012.73%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026181.00-16.22%1626.650%0.1
Wed 11 Mar, 2026212.201133.33%1626.650%0.08
Tue 10 Mar, 2026360.450%1136.450%1
Mon 09 Mar, 2026360.450%1136.450%1
Fri 06 Mar, 2026360.45-40%1136.450%1
Thu 05 Mar, 2026402.75400%923.400%0.6
Wed 04 Mar, 2026346.85-66.67%923.400%3
Mon 02 Mar, 2026415.350%923.40-25%1
Fri 27 Feb, 2026624.20-571.25300%1.33
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026164.4012.98%1647.100%0.18
Wed 11 Mar, 2026202.6047.19%1647.10-3.57%0.21
Tue 10 Mar, 2026265.15-44.38%1174.100%0.31
Mon 09 Mar, 2026293.3556.86%1093.650%0.18
Fri 06 Mar, 2026335.4015.91%1093.6527.27%0.27
Thu 05 Mar, 2026393.05-27.87%877.50100%0.25
Wed 04 Mar, 2026345.7084.85%1135.00-8.33%0.09
Mon 02 Mar, 2026429.352100%894.70200%0.18
Fri 27 Feb, 2026541.00-629.10-1.33
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026159.5010.94%1677.400%0.17
Wed 11 Mar, 2026188.7514.29%1677.400%0.19
Tue 10 Mar, 2026248.2527.27%1140.850%0.21
Mon 09 Mar, 2026279.40450%1140.850%0.27
Fri 06 Mar, 2026320.350%1140.850%1.5
Thu 05 Mar, 2026320.350%1140.850%1.5
Wed 04 Mar, 2026320.3514.29%1140.850%1.5
Mon 02 Mar, 2026382.0040%976.05-7.69%1.71
Fri 27 Feb, 2026555.50-597.75550%2.6
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026147.3014.47%1940.0020%0.14
Wed 11 Mar, 2026183.4018.75%1641.250%0.13
Tue 10 Mar, 2026238.3019.25%1641.250%0.16
Mon 09 Mar, 2026267.253.21%1641.250%0.19
Fri 06 Mar, 2026304.9512.23%1232.103.45%0.19
Thu 05 Mar, 2026357.75-3.47%1140.90-17.14%0.21
Wed 04 Mar, 2026308.25-19.1%1203.000%0.24
Mon 02 Mar, 2026391.50295.56%920.00-5.41%0.2
Fri 27 Feb, 2026493.8540.63%633.80825%0.82
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026144.15-3.92%1761.300%0.06
Wed 11 Mar, 2026189.45104%1761.300%0.06
Tue 10 Mar, 2026225.6592.31%1024.900%0.12
Mon 09 Mar, 2026253.1585.71%1024.900%0.23
Fri 06 Mar, 2026294.450%1024.900%0.43
Thu 05 Mar, 2026294.45-1024.900%0.43
Wed 04 Mar, 2026722.20-1024.900%-
Mon 02 Mar, 2026722.20-1024.90200%-
Fri 27 Feb, 2026722.20-493.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026130.4029.55%2050.00-1.96%0.44
Wed 11 Mar, 2026162.0518.92%1700.00-3.77%0.58
Tue 10 Mar, 2026210.5580.49%1700.000%0.72
Mon 09 Mar, 2026239.55-18%1819.95-5.36%1.29
Fri 06 Mar, 2026265.606.38%1359.85-3.45%1.12
Thu 05 Mar, 2026304.4020.51%1025.65-4.92%1.23
Wed 04 Mar, 2026276.70680%984.800%1.56
Mon 02 Mar, 2026347.20150%984.805.17%12.2
Fri 27 Feb, 2026580.500%747.4523.4%29
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026134.552.86%1840.600%0.03
Wed 11 Mar, 2026149.90118.75%1840.60-66.67%0.03
Tue 10 Mar, 2026197.306.67%1031.250%0.19
Mon 09 Mar, 2026229.55650%1031.250%0.2
Fri 06 Mar, 2026262.300%1031.250%1.5
Thu 05 Mar, 2026262.300%1031.250%1.5
Wed 04 Mar, 2026262.30100%1031.250%1.5
Mon 02 Mar, 2026297.85-1031.25-3
Fri 27 Feb, 2026675.50-773.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026119.7512.04%2043.906.82%0.12
Wed 11 Mar, 2026148.7518.4%1880.5011.22%0.13
Tue 10 Mar, 2026190.9013.12%1477.552.02%0.14
Mon 09 Mar, 2026218.702.03%1785.155.13%0.15
Fri 06 Mar, 2026247.0527.89%1404.551.25%0.15
Thu 05 Mar, 2026290.2022.18%1134.753.72%0.19
Wed 04 Mar, 2026255.7578.41%1362.107.82%0.22
Mon 02 Mar, 2026312.0528.37%1035.9016.05%0.36
Fri 27 Feb, 2026405.6032.23%790.4041.45%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026110.608.33%2072.10100%0.04
Wed 11 Mar, 2026147.702.13%1930.05-50%0.02
Tue 10 Mar, 2026177.252.17%1062.900%0.04
Mon 09 Mar, 2026204.10228.57%1062.900%0.04
Fri 06 Mar, 2026233.550%1062.900%0.14
Thu 05 Mar, 2026237.857.69%1062.900%0.14
Wed 04 Mar, 2026239.70160%1062.900%0.15
Mon 02 Mar, 2026268.15400%1062.90-0.4
Fri 27 Feb, 2026402.65-827.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 2026103.452.75%1972.000%0.29
Wed 11 Mar, 2026130.15-6.03%1972.000%0.29
Tue 10 Mar, 2026166.45-12.12%1453.100%0.28
Mon 09 Mar, 2026196.0537.5%1453.100%0.24
Fri 06 Mar, 2026217.253.23%1453.100%0.33
Thu 05 Mar, 2026259.1022.37%1453.100%0.34
Wed 04 Mar, 2026222.1555.1%1453.10-30.43%0.42
Mon 02 Mar, 2026277.204800%1135.40-2.13%0.94
Fri 27 Feb, 2026364.00-864.2511.9%47
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202695.60-13.79%2012.500%0.04
Wed 11 Mar, 2026119.60-14.71%2012.50-50%0.03
Tue 10 Mar, 2026156.8021.43%1049.200%0.06
Mon 09 Mar, 2026180.7516.67%1049.200%0.07
Fri 06 Mar, 2026206.8514.29%1049.200%0.08
Thu 05 Mar, 2026236.8031.25%1049.200%0.1
Wed 04 Mar, 2026214.9060%1049.200%0.13
Mon 02 Mar, 2026246.3542.86%1049.20100%0.2
Fri 27 Feb, 2026346.60133.33%832.65-0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202695.850%1880.000%0.03
Wed 11 Mar, 2026116.605.96%1880.00-7.14%0.03
Tue 10 Mar, 2026149.2512.87%1730.000%0.04
Mon 09 Mar, 2026176.2023.02%1532.100%0.04
Fri 06 Mar, 2026195.950%1532.100%0.05
Thu 05 Mar, 2026228.5520.87%1532.100%0.05
Wed 04 Mar, 2026201.302.22%1532.10-46.15%0.06
Mon 02 Mar, 2026251.3025.7%926.750%0.12
Fri 27 Feb, 2026326.4514.74%926.75225%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202689.05-36.36%2089.850%0.19
Wed 11 Mar, 2026108.4022.22%2089.85-20%0.12
Tue 10 Mar, 2026139.1042.11%960.050%0.19
Mon 09 Mar, 2026184.850%960.050%0.26
Fri 06 Mar, 2026184.8511.76%960.050%0.26
Thu 05 Mar, 2026219.5541.67%960.050%0.29
Wed 04 Mar, 2026194.2071.43%960.050%0.42
Mon 02 Mar, 2026346.850%960.050%0.71
Fri 27 Feb, 2026346.850%960.05-0.71
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202684.45-1.52%2323.05-5.88%0.08
Wed 11 Mar, 2026104.1015.12%2141.65-29.17%0.09
Tue 10 Mar, 2026129.55-12.69%1779.85-4%0.14
Mon 09 Mar, 2026174.600%1385.400%0.13
Fri 06 Mar, 2026174.601.55%1385.400%0.13
Thu 05 Mar, 2026202.8039.57%1385.400%0.13
Wed 04 Mar, 2026179.5582.89%1385.400%0.18
Mon 02 Mar, 2026216.1065.22%1385.400%0.33
Fri 27 Feb, 2026291.9076.92%975.85-0.54
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202676.805.26%2183.10--
Wed 11 Mar, 202695.70-32.14%2183.100%-
Tue 10 Mar, 2026118.9086.67%1008.100%0.14
Mon 09 Mar, 2026147.95-6.25%1008.100%0.27
Fri 06 Mar, 2026164.856.67%1008.100%0.25
Thu 05 Mar, 2026193.5587.5%1008.100%0.27
Wed 04 Mar, 2026164.95300%1008.100%0.5
Mon 02 Mar, 2026439.000%1008.100%2
Fri 27 Feb, 2026439.000%1008.10-2
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202672.40-10.38%2219.950%0.02
Wed 11 Mar, 202692.95-13.82%2219.95-75%0.02
Tue 10 Mar, 2026114.60-20.65%1295.450%0.07
Mon 09 Mar, 2026138.4568.48%1295.450%0.05
Fri 06 Mar, 2026157.55-14.02%1295.450%0.09
Thu 05 Mar, 2026178.1548.61%1295.450%0.07
Wed 04 Mar, 2026159.75-35.14%1295.450%0.11
Mon 02 Mar, 2026195.15170.73%1295.450%0.07
Fri 27 Feb, 2026263.40485.71%963.45-0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202668.8012.5%2450.700%0.11
Wed 11 Mar, 202692.000%2274.850%0.13
Tue 10 Mar, 2026119.6533.33%1743.100%0.13
Mon 09 Mar, 2026145.250%1743.100%0.17
Fri 06 Mar, 2026145.25-33.33%1743.100%0.17
Thu 05 Mar, 2026168.7528.57%1743.100%0.11
Wed 04 Mar, 2026165.000%1743.10100%0.14
Mon 02 Mar, 2026165.00-1332.20-0.07
Fri 27 Feb, 2026473.05-1062.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202668.45-17.7%2380.0013.11%0.03
Wed 11 Mar, 202686.75-6.3%2292.401.67%0.03
Tue 10 Mar, 2026104.90-5.82%1880.00-6.25%0.02
Mon 09 Mar, 2026128.90-11.62%2133.3518.52%0.02
Fri 06 Mar, 2026138.9511.8%1640.00-5.26%0.02
Thu 05 Mar, 2026160.1517%1426.60-12.31%0.02
Wed 04 Mar, 2026142.4585.34%1715.00-2.99%0.03
Mon 02 Mar, 2026175.1021.06%1388.7031.37%0.05
Fri 27 Feb, 2026233.0515.36%1086.8541.67%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202663.750%2347.850%0.07
Wed 11 Mar, 202683.107.14%2347.85-0.07
Tue 10 Mar, 2026103.75100%1126.75--
Mon 09 Mar, 2026127.000%1126.75--
Fri 06 Mar, 2026127.0040%1126.75--
Thu 05 Mar, 2026148.75-1126.75--
Wed 04 Mar, 2026132.85-1126.75--
Mon 02 Mar, 2026438.60-1126.75--
Fri 27 Feb, 2026438.60-1126.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202657.35-7.12%2389.350%0.01
Wed 11 Mar, 202673.6012.54%2389.3533.33%0.01
Tue 10 Mar, 202689.15-19.61%2375.000%0.01
Mon 09 Mar, 2026112.5011.91%2375.00-0.01
Fri 06 Mar, 2026122.804.93%1159.40--
Thu 05 Mar, 2026139.552.01%1159.40--
Wed 04 Mar, 2026121.05108.39%1159.40--
Mon 02 Mar, 2026153.40361.29%1159.40--
Fri 27 Feb, 2026204.00106.67%1159.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202675.900%2442.650%0.06
Wed 11 Mar, 202675.906.25%2442.65-0.06
Tue 10 Mar, 202693.70-20%1192.55--
Mon 09 Mar, 2026113.850%1192.55--
Fri 06 Mar, 2026113.85400%1192.55--
Thu 05 Mar, 2026120.75-60%1192.55--
Wed 04 Mar, 2026115.25-1192.55--
Mon 02 Mar, 2026406.05-1192.55--
Fri 27 Feb, 2026406.05-1192.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202651.50-0.52%1226.15--
Wed 11 Mar, 202666.70-3.29%1226.15--
Tue 10 Mar, 202679.50-6.4%1226.15--
Mon 09 Mar, 2026104.450%1226.15--
Fri 06 Mar, 2026104.453.43%1226.15--
Thu 05 Mar, 2026123.85-1.45%1226.15--
Wed 04 Mar, 2026107.2515%1226.15--
Mon 02 Mar, 2026137.55-8.16%1226.15--
Fri 27 Feb, 2026183.4513.95%1226.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202683.100%1561.950%0.08
Wed 11 Mar, 202683.100%1561.950%0.08
Tue 10 Mar, 202683.100%1561.950%0.08
Mon 09 Mar, 202699.700%1561.950%0.08
Fri 06 Mar, 202699.70160%1561.950%0.08
Thu 05 Mar, 2026116.950%1561.950%0.2
Wed 04 Mar, 2026100.25-1561.950%0.2
Mon 02 Mar, 2026375.35-1561.95--
Fri 27 Feb, 2026375.35-1260.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202651.001.67%1551.850%0
Wed 11 Mar, 202658.80-2.85%1551.850%0
Tue 10 Mar, 202672.35-6.11%1551.850%0
Mon 09 Mar, 202689.3010.55%1551.850%0
Fri 06 Mar, 202697.201.72%1551.850%0
Thu 05 Mar, 2026109.001.75%1551.850%0
Wed 04 Mar, 202695.80114.02%1551.850%0
Mon 02 Mar, 2026120.60181.58%1551.85-0.01
Fri 27 Feb, 2026157.80533.33%1294.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202659.150%2840.00100%0.05
Wed 11 Mar, 202659.1511.43%2620.40-0.03
Tue 10 Mar, 202670.80-2.78%1329.65--
Mon 09 Mar, 202688.700%1329.65--
Fri 06 Mar, 202688.7056.52%1329.65--
Thu 05 Mar, 2026103.3091.67%1329.65--
Wed 04 Mar, 202697.951100%1329.65--
Mon 02 Mar, 2026130.45-1329.65--
Fri 27 Feb, 2026346.45-1329.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202646.356.67%1365.05--
Wed 11 Mar, 202657.90-11.76%1365.05--
Tue 10 Mar, 202669.406.25%1365.05--
Mon 09 Mar, 202683.650%1365.05--
Fri 06 Mar, 202683.6523.08%1365.05--
Thu 05 Mar, 202690.754%1365.05--
Wed 04 Mar, 202683.30-1365.05--
Mon 02 Mar, 2026332.65-1365.05--
Fri 27 Feb, 2026332.65-1365.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202641.000%1400.85--
Wed 11 Mar, 202654.00-47.62%1400.85--
Tue 10 Mar, 202678.650%1400.85--
Mon 09 Mar, 202678.650%1400.85--
Fri 06 Mar, 202678.652000%1400.85--
Thu 05 Mar, 202690.20-85.71%1400.85--
Wed 04 Mar, 202680.10-1400.85--
Mon 02 Mar, 2026319.30-1400.85--
Fri 27 Feb, 2026319.30-1400.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202640.1014.51%2760.000%0.03
Wed 11 Mar, 202650.35-8.26%2760.0025.42%0.04
Tue 10 Mar, 202659.6520.45%2300.0037.21%0.03
Mon 09 Mar, 202675.65-10.09%2710.00-12.24%0.02
Fri 06 Mar, 202678.350.65%2080.6013.95%0.02
Thu 05 Mar, 202686.0011.36%1950.002.38%0.02
Wed 04 Mar, 202676.2046.29%2175.007.69%0.02
Mon 02 Mar, 202694.7516.41%1780.00116.67%0.03
Fri 27 Feb, 2026122.1551.22%1456.1550%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202651.2511.11%1474.85--
Wed 11 Mar, 202651.25-52.63%1474.85--
Tue 10 Mar, 202658.000%1474.85--
Mon 09 Mar, 202668.750%1474.85--
Fri 06 Mar, 202668.75171.43%1474.85--
Thu 05 Mar, 202680.050%1474.85--
Wed 04 Mar, 202671.15-1474.85--
Mon 02 Mar, 2026294.95-1474.85--
Fri 27 Feb, 2026294.95-1474.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202638.3535%1512.05--
Wed 11 Mar, 202645.00-33.33%1512.05--
Tue 10 Mar, 202664.00-3.23%1512.05--
Mon 09 Mar, 202664.750%1512.05--
Fri 06 Mar, 202664.75106.67%1512.05--
Thu 05 Mar, 202674.0066.67%1512.05--
Wed 04 Mar, 202670.25-1512.05--
Mon 02 Mar, 2026282.95-1512.05--
Fri 27 Feb, 2026282.95-1512.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202645.500%1549.60--
Wed 11 Mar, 202645.50-30.77%1549.60--
Tue 10 Mar, 202648.00-7.14%1549.60--
Mon 09 Mar, 202661.600%1549.60--
Fri 06 Mar, 202661.600%1549.60--
Thu 05 Mar, 202668.1512%1549.60--
Wed 04 Mar, 202646.10-59.68%1549.60--
Mon 02 Mar, 202673.05-10.14%1549.60--
Fri 27 Feb, 202697.551625%1549.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202635.1514.29%1586.45--
Wed 11 Mar, 202643.40-4.94%1586.45--
Tue 10 Mar, 202647.403.85%1586.45--
Mon 09 Mar, 202661.3569.57%1586.45--
Fri 06 Mar, 202657.954.55%1586.45--
Thu 05 Mar, 202664.20109.52%1586.45--
Wed 04 Mar, 202659.80-1586.45--
Mon 02 Mar, 2026259.00-1586.45--
Fri 27 Feb, 2026259.00-1586.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202633.156.41%1624.70--
Wed 11 Mar, 202647.001.3%1624.70--
Tue 10 Mar, 202652.00-8.33%1624.70--
Mon 09 Mar, 202657.001.2%1624.70--
Fri 06 Mar, 202658.5553.7%1624.70--
Thu 05 Mar, 202658.9510.2%1624.70--
Wed 04 Mar, 202665.80104.17%1624.70--
Mon 02 Mar, 202676.35-1624.70--
Fri 27 Feb, 2026248.05-1624.70--

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
Thu 12 Mar, 20261050.00700%631.05-2.94
Wed 11 Mar, 20261174.600%82.65--
Tue 10 Mar, 20261357.15100%82.65--
Mon 09 Mar, 20261553.500%82.65--
Fri 06 Mar, 20261553.500%82.65--
Thu 05 Mar, 20261553.500%82.65--
Wed 04 Mar, 20261553.50-82.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261071.400%77.50--
Wed 11 Mar, 20261395.800%77.50--
Tue 10 Mar, 20261395.800%77.50--
Mon 09 Mar, 20261395.80300%77.50--
Fri 06 Mar, 20261637.650%77.50--
Thu 05 Mar, 20261637.650%77.50--
Wed 04 Mar, 20261637.65-77.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261106.0542.63%595.9010.74%5.5
Wed 11 Mar, 20261232.3014.87%531.257.14%7.08
Tue 10 Mar, 20261500.00-1.13%364.60-14.88%7.59
Mon 09 Mar, 20261424.20291.15%539.9028.13%8.82
Fri 06 Mar, 20261670.6556.94%353.5513.38%26.93
Thu 05 Mar, 20261900.0060%259.80-1.86%37.28
Wed 04 Mar, 20261679.00542.86%362.9017.08%60.78
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261127.2533.33%576.804.76%5.5
Wed 11 Mar, 20261465.800%466.00133.33%7
Tue 10 Mar, 20261465.800%389.30800%3
Mon 09 Mar, 20261465.80-507.30-0.33
Fri 06 Mar, 20262428.80-68.00--
Thu 05 Mar, 20262428.80-68.00--
Wed 04 Mar, 20262428.80-68.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261150.95133.33%63.60--
Wed 11 Mar, 20261509.100%63.60--
Tue 10 Mar, 20261509.100%63.60--
Mon 09 Mar, 20261509.10-63.60--
Fri 06 Mar, 20262473.60-63.60--
Thu 05 Mar, 20262473.60-63.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261302.80300%59.45--
Wed 11 Mar, 20261479.850%59.45--
Tue 10 Mar, 20261479.850%59.45--
Mon 09 Mar, 20261479.85-59.45--
Fri 06 Mar, 20262518.65-59.45--
Thu 05 Mar, 20262518.65-59.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261291.1550%55.55--
Wed 11 Mar, 20261562.050%55.55--
Tue 10 Mar, 20261562.050%55.55--
Mon 09 Mar, 20261562.05-55.55--
Fri 06 Mar, 20262563.90-55.55--
Thu 05 Mar, 20262563.90-55.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261326.55100%51.85--
Wed 11 Mar, 20261409.050%51.85--
Tue 10 Mar, 20261552.950%51.85--
Mon 09 Mar, 20261552.95-51.85--
Fri 06 Mar, 20262609.35-51.85--
Thu 05 Mar, 20262609.35-51.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261352.7550%505.452900%5
Wed 11 Mar, 20261571.450%305.55-0.25
Tue 10 Mar, 20261571.450%48.35--
Mon 09 Mar, 20261571.45-48.35--
Fri 06 Mar, 20262655.00-48.35--
Thu 05 Mar, 20262655.00-48.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261390.40100%45.00--
Wed 11 Mar, 20261482.300%45.00--
Tue 10 Mar, 20261627.300%45.00--
Mon 09 Mar, 20261627.30-45.00--
Fri 06 Mar, 20262700.90-45.00--
Thu 05 Mar, 20262700.90-45.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261954.000%484.70-1.28%116
Wed 11 Mar, 20261954.000%426.756.33%117.5
Tue 10 Mar, 20261954.000%292.75-22.32%110.5
Mon 09 Mar, 20261954.000%439.75134.16%142.25
Fri 06 Mar, 20261954.0033.33%276.85-17.63%60.75
Thu 05 Mar, 20261955.100%207.85-5.45%98.33
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20262793.20-38.95--
Wed 11 Mar, 20262793.20-38.95--
Tue 10 Mar, 20262793.20-38.95--
Mon 09 Mar, 20262793.20-38.95--
Fri 06 Mar, 20262793.20-38.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261440.10211.11%454.5548.45%14.54
Wed 11 Mar, 20261625.00116%403.95225.1%30.46
Tue 10 Mar, 20261900.5078.57%272.40-23.33%20.24
Mon 09 Mar, 20261810.001300%411.50-47.14
Fri 06 Mar, 20262360.25-36.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20262886.20-33.60--
Wed 11 Mar, 20262886.20-33.60--
Tue 10 Mar, 20262886.20-33.60--
Mon 09 Mar, 20262886.20-33.60--
Fri 06 Mar, 20262886.20-33.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20262932.95-31.20--
Wed 11 Mar, 20262932.95-31.20--
Tue 10 Mar, 20262932.95-31.20--
Mon 09 Mar, 20262932.95-31.20--
Fri 06 Mar, 20262932.95-31.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20262979.80-28.90--
Wed 11 Mar, 20262979.80-28.90--
Tue 10 Mar, 20262979.80-28.90--
Mon 09 Mar, 20262979.80-28.90--
Fri 06 Mar, 20262979.80-28.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263026.85-26.75--
Wed 11 Mar, 20263026.85-26.75--
Tue 10 Mar, 20263026.85-26.75--
Mon 09 Mar, 20263026.85-26.75--
Fri 06 Mar, 20263026.85-26.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263074.00-402.001.79%-
Wed 11 Mar, 20263074.00-344.451.82%-
Tue 10 Mar, 20263074.00-237.65-56.69%-
Mon 09 Mar, 20263074.00-365.45746.67%-
Fri 06 Mar, 20263074.00-121.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261996.00-22.85--
Wed 11 Mar, 20261996.00-22.85--
Tue 10 Mar, 20261996.00-22.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263168.75-21.10--
Wed 11 Mar, 20263168.75-21.10--
Tue 10 Mar, 20263168.75-21.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263216.25-19.45--
Wed 11 Mar, 20263216.25-19.45--
Tue 10 Mar, 20263216.25-19.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263263.90-17.95--
Wed 11 Mar, 20263263.90-17.95--
Tue 10 Mar, 20263263.90-17.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261870.00-347.65113.64%893
Wed 11 Mar, 20263311.65-305.30175%-
Tue 10 Mar, 20263311.65-204.602071.43%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263359.50-15.20--
Wed 11 Mar, 20263359.50-15.20--
Tue 10 Mar, 20263359.50-15.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263407.45-13.95--
Wed 11 Mar, 20263407.45-13.95--
Tue 10 Mar, 20263407.45-13.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263455.50-12.80--
Wed 11 Mar, 20263455.50-12.80--
Tue 10 Mar, 20263455.50-12.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263503.60-11.75--
Wed 11 Mar, 20263503.60-11.75--
Tue 10 Mar, 20263503.60-11.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263551.80-10.75--
Wed 11 Mar, 20263551.80-10.75--
Tue 10 Mar, 20263551.80-10.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263600.05-9.85--
Wed 11 Mar, 20263600.05-9.85--
Tue 10 Mar, 20263600.05-9.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263648.40-9.00--
Wed 11 Mar, 20263648.40-9.00--
Tue 10 Mar, 20263648.40-9.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263696.80-8.20--
Wed 11 Mar, 20263696.80-8.20--
Tue 10 Mar, 20263696.80-8.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263745.25-7.50--
Wed 11 Mar, 20263745.25-7.50--
Tue 10 Mar, 20263745.25-7.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20262245.20-270.7013.89%664
Wed 11 Mar, 20263793.75-236.55257.67%-
Tue 10 Mar, 20263793.75-159.35579.17%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263842.30-6.20--
Wed 11 Mar, 20263842.30-6.20--
Tue 10 Mar, 20263842.30-6.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263890.95-5.65--
Wed 11 Mar, 20263890.95-5.65--
Tue 10 Mar, 20263890.95-5.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263939.60-5.15--
Wed 11 Mar, 20263939.60-5.15--
Tue 10 Mar, 20263939.60-5.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263988.30-4.65--
Wed 11 Mar, 20263988.30-4.65--
Tue 10 Mar, 20263988.30-4.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20264037.05-4.20--
Wed 11 Mar, 20264037.05-4.20--
Tue 10 Mar, 20264037.05-4.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20264085.80-3.80--
Wed 11 Mar, 20264085.80-3.80--
Tue 10 Mar, 20264085.80-3.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20264134.60-3.45--
Wed 11 Mar, 20264134.60-3.45--
Tue 10 Mar, 20264134.60-3.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20264183.45-3.10--
Wed 11 Mar, 20264183.45-3.10--
Tue 10 Mar, 20264183.45-3.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20264232.35-2.80--
Wed 11 Mar, 20264232.35-2.80--
Tue 10 Mar, 20264232.35-2.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20264281.25-2.55--
Wed 11 Mar, 20264281.25-2.55--
Tue 10 Mar, 20264281.25-2.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20264330.15-2.30--
Wed 11 Mar, 20264330.15-2.30--
Tue 10 Mar, 20264330.15-2.30--

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