ebook Munafa Stock Market Course + Intraday & FNO calls  

       

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

NIFTY Call Put options target price & charts for Nifty 50

NIFTY - Share Nifty 50 trades in NSE

Lot size for NIFTY 50 NIFTY is 75

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

 

Available expiries for NIFTY

NIFTY Expiry as on: 27 Jan, 2026. View: 25 Nov, 2025 02 Dec, 2025 09 Dec, 2025 16 Dec, 2025 23 Dec, 2025 30 Dec, 2025 06 Jan, 2026 13 Jan, 2026 20 Jan, 2026 27 Jan, 2026 03 Feb, 2026 24 Feb, 2026 30 Mar, 2026 31 Mar, 2026

NIFTY SPOT Price: 25938.85 as on 30 Dec, 2025

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 26029.95
Target up: 25984.4
Target up: 25957.8
Target down: 25931.2
Target down: 25885.65
Target down: 25859.05
Target down: 25832.45

Date Close Open High Low Volume
30 Tue Dec 202525938.8525940.9025976.7525878.002147.48 M
29 Mon Dec 202525942.1026063.3526106.8025920.302147.48 M
26 Fri Dec 202526042.3026121.2526144.2026008.602147.48 M
24 Wed Dec 202526142.1026170.6526236.4026123.002147.48 M
23 Tue Dec 202526177.1526205.2026233.5526119.052147.48 M
22 Mon Dec 202526172.4026055.8526180.7026047.802147.48 M
19 Fri Dec 202525966.4025911.5025993.3525880.452147.48 M
18 Thu Dec 202525815.5525764.7025902.3525726.302147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

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

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

Put to Call Ratio (PCR) has increased for strikes: 24050 25350 25950 25250

Put to Call Ratio (PCR) has decreased for strikes: 23900 26450 25150 25900

NIFTY options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025356.2079.9%195.40177.37%2.82
Mon 29 Dec, 2025369.1059.33%192.1525.63%1.83
Fri 26 Dec, 2025438.900.99%158.1516%2.32
Wed 24 Dec, 2025534.70-3.63%133.157.72%2.02
Tue 23 Dec, 2025572.10-0.38%131.05-7.89%1.81
Mon 22 Dec, 2025573.65-18.22%150.3011.63%1.96
Fri 19 Dec, 2025452.452.39%211.7064.87%1.43
Thu 18 Dec, 2025374.452.28%277.20-4.78%0.89
Wed 17 Dec, 2025393.6026.39%276.3540.87%0.96
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025325.3558.58%205.9033.62%1.09
Mon 29 Dec, 2025338.5039.19%211.9016.23%1.29
Fri 26 Dec, 2025407.2515.69%175.456.93%1.55
Wed 24 Dec, 2025499.654.91%147.6016.52%1.67
Tue 23 Dec, 2025532.65-4.82%144.7018.16%1.51
Mon 22 Dec, 2025537.0019.3%165.0032.92%1.21
Fri 19 Dec, 2025418.7016.48%229.2035.15%1.09
Thu 18 Dec, 2025345.1510.45%297.006.04%0.94
Wed 17 Dec, 2025363.2014.67%298.109.14%0.98
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025298.858.76%226.550.16%0.88
Mon 29 Dec, 2025311.055.88%231.80-8.94%0.96
Fri 26 Dec, 2025374.40235.56%192.1044.77%1.11
Wed 24 Dec, 2025461.000.56%162.9040.45%2.58
Tue 23 Dec, 2025496.25-8.44%158.85103.08%1.84
Mon 22 Dec, 2025501.05-10.11%178.151.25%0.83
Fri 19 Dec, 2025388.95-3.33%248.45-3.6%0.74
Thu 18 Dec, 2025317.8030.06%319.0036.48%0.74
Wed 17 Dec, 2025335.2043.57%318.1518.45%0.71
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025270.75145.55%250.6095.55%0.96
Mon 29 Dec, 2025282.95106.8%256.7072.95%1.2
Fri 26 Dec, 2025343.3071.24%211.3061.71%1.44
Wed 24 Dec, 2025428.75-2.78%177.45-0.88%1.52
Tue 23 Dec, 2025463.8515.12%174.3048.56%1.5
Mon 22 Dec, 2025466.2013.61%194.3065.63%1.16
Fri 19 Dec, 2025359.8517.51%268.8520.48%0.79
Thu 18 Dec, 2025291.506.93%340.80-0.35%0.78
Wed 17 Dec, 2025306.5029.45%343.0016.58%0.83
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025245.150.8%272.25-14.29%0.68
Mon 29 Dec, 2025256.4521.39%276.354.93%0.8
Fri 26 Dec, 2025315.35-7.56%233.60-19.28%0.92
Wed 24 Dec, 2025399.80-5.85%195.05-16.61%1.05
Tue 23 Dec, 2025431.3540.44%190.9577.52%1.19
Mon 22 Dec, 2025434.70223.74%210.35195.81%0.94
Fri 19 Dec, 2025331.5521.93%288.9532.72%1.03
Thu 18 Dec, 2025267.4017.12%370.35-2.7%0.95
Wed 17 Dec, 2025282.459.77%366.302.15%1.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025221.1021.4%299.003.45%0.94
Mon 29 Dec, 2025232.3056.72%304.3529.44%1.11
Fri 26 Dec, 2025289.5040.7%256.2522.52%1.34
Wed 24 Dec, 2025365.959.81%214.7036.97%1.54
Tue 23 Dec, 2025396.6528.74%207.3554.76%1.23
Mon 22 Dec, 2025400.8514.98%228.05115.05%1.03
Fri 19 Dec, 2025306.0539.07%312.3035.87%0.55
Thu 18 Dec, 2025244.205.8%394.204.41%0.56
Wed 17 Dec, 2025260.0520.87%393.202.61%0.57
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025196.05-0.88%325.65-2.46%0.69
Mon 29 Dec, 2025209.2513.47%330.15-5.45%0.7
Fri 26 Dec, 2025262.7063.51%278.2535.22%0.84
Wed 24 Dec, 2025337.65140.48%232.40169.49%1.01
Tue 23 Dec, 2025367.4520.9%226.7550.18%0.9
Mon 22 Dec, 2025370.60-4.06%246.4533.5%0.73
Fri 19 Dec, 2025277.355.91%336.3014.44%0.52
Thu 18 Dec, 2025221.90-5.82%423.10-4.76%0.48
Wed 17 Dec, 2025236.1060.57%421.509.88%0.48
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025176.6512.45%353.1513.53%0.67
Mon 29 Dec, 2025186.1044.17%357.5039.59%0.66
Fri 26 Dec, 2025236.9075.04%302.4046.29%0.68
Wed 24 Dec, 2025306.306.02%252.8516.19%0.81
Tue 23 Dec, 2025336.1551.21%246.2054.57%0.74
Mon 22 Dec, 2025340.6040.7%267.1045.02%0.73
Fri 19 Dec, 2025254.65-1.92%358.8517.28%0.71
Thu 18 Dec, 2025200.305.47%449.8525.46%0.59
Wed 17 Dec, 2025214.404.31%449.552.87%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025155.1532.84%384.25-7.45%0.49
Mon 29 Dec, 2025166.2023.32%386.4025.23%0.71
Fri 26 Dec, 2025213.9013.91%328.45-34.23%0.7
Wed 24 Dec, 2025280.3530.96%276.1045.72%1.21
Tue 23 Dec, 2025309.7013.88%268.85134.22%1.09
Mon 22 Dec, 2025313.4538.74%289.65147.45%0.53
Fri 19 Dec, 2025231.80-2.12%389.1012.3%0.3
Thu 18 Dec, 2025180.8512.92%478.353.39%0.26
Wed 17 Dec, 2025195.8072.73%489.20-9.92%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025137.504.27%415.50-1.42%0.53
Mon 29 Dec, 2025147.654%418.05-13.51%0.56
Fri 26 Dec, 2025192.2023.99%358.6013.14%0.68
Wed 24 Dec, 2025253.9030.03%300.1012.15%0.74
Tue 23 Dec, 2025281.4532.63%289.6023.96%0.86
Mon 22 Dec, 2025287.1524.59%312.6550.86%0.92
Fri 19 Dec, 2025210.1032.49%417.30224.25%0.76
Thu 18 Dec, 2025163.557.98%514.10-0.99%0.31
Wed 17 Dec, 2025176.559.3%512.301%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025120.953.01%444.40-44.86%0.22
Mon 29 Dec, 2025129.2056.59%453.80-2.85%0.41
Fri 26 Dec, 2025171.802.14%385.15-10.11%0.66
Wed 24 Dec, 2025229.2539.91%323.9032.2%0.75
Tue 23 Dec, 2025256.5535.98%313.25157.77%0.79
Mon 22 Dec, 2025259.9016.31%336.4539.19%0.42
Fri 19 Dec, 2025189.156.82%444.0012.98%0.35
Thu 18 Dec, 2025147.6016.13%549.9520.18%0.33
Wed 17 Dec, 2025162.2562.38%562.0026.74%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025106.2525.73%483.203.58%0.26
Mon 29 Dec, 2025114.9038.54%484.9512.42%0.32
Fri 26 Dec, 2025152.6524.27%415.70-3.61%0.39
Wed 24 Dec, 2025206.3022.06%350.0015.7%0.51
Tue 23 Dec, 2025230.85-3.91%338.4529.31%0.54
Mon 22 Dec, 2025236.855.87%360.7023.24%0.4
Fri 19 Dec, 2025170.20-2.44%477.158.35%0.34
Thu 18 Dec, 2025133.0021.74%578.603.19%0.31
Wed 17 Dec, 2025146.8517.59%581.404.34%0.36
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202591.800.77%517.20-1.32%0.16
Mon 29 Dec, 202599.0027.12%518.600.33%0.17
Fri 26 Dec, 2025132.8573.46%453.00-1.31%0.21
Wed 24 Dec, 2025183.5026.18%378.902%0.37
Tue 23 Dec, 2025206.802.34%365.5548.51%0.46
Mon 22 Dec, 2025212.25-14.51%385.95329.79%0.31
Fri 19 Dec, 2025151.6033.87%510.006.82%0.06
Thu 18 Dec, 2025117.8533.57%620.55-2.22%0.08
Wed 17 Dec, 2025130.3512%635.00-65.38%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202579.556.68%551.4527.53%0.1
Mon 29 Dec, 202586.2524.31%555.0011.09%0.08
Fri 26 Dec, 2025116.1064.7%480.75-1%0.09
Wed 24 Dec, 2025162.206.77%405.1020.2%0.15
Tue 23 Dec, 2025185.25-5.87%392.2015.47%0.14
Mon 22 Dec, 2025189.854.25%415.2040.58%0.11
Fri 19 Dec, 2025133.2032.67%540.6033.91%0.08
Thu 18 Dec, 2025104.1524.91%648.051.1%0.08
Wed 17 Dec, 2025116.0018.53%650.10-2.36%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202569.807.75%603.15-5.3%0.07
Mon 29 Dec, 202575.0015.22%590.103.42%0.08
Fri 26 Dec, 2025101.6530.98%512.75-5.19%0.09
Wed 24 Dec, 2025143.70117.6%436.8031.62%0.12
Tue 23 Dec, 2025164.207.89%420.0013.59%0.2
Mon 22 Dec, 2025170.05-6.34%466.9030.38%0.19
Fri 19 Dec, 2025119.2514.06%583.80-1.25%0.14
Thu 18 Dec, 202592.8514.22%698.600%0.16
Wed 17 Dec, 2025103.3027.49%698.650%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202560.30-6.51%626.359.59%0.07
Mon 29 Dec, 202565.5524.62%630.80-4.31%0.06
Fri 26 Dec, 202588.9530.45%550.1515.59%0.08
Wed 24 Dec, 2025126.3511.87%468.652.64%0.09
Tue 23 Dec, 2025146.004.08%452.2540.77%0.1
Mon 22 Dec, 2025151.808.62%476.5571.51%0.07
Fri 19 Dec, 2025104.3023.91%611.603.93%0.05
Thu 18 Dec, 202581.9027.12%727.250.84%0.06
Wed 17 Dec, 202591.6517.53%720.35-0.42%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202551.5521.23%666.05-11.86%0.02
Mon 29 Dec, 202556.3526.61%667.65-6.35%0.03
Fri 26 Dec, 202577.8530.42%590.85-3.08%0.04
Wed 24 Dec, 2025111.108.31%507.203.17%0.06
Tue 23 Dec, 2025128.656.37%482.4036.96%0.06
Mon 22 Dec, 2025134.8584.98%509.00142.11%0.05
Fri 19 Dec, 202593.2515.35%656.85-13.64%0.04
Thu 18 Dec, 202572.3011.22%776.10-4.35%0.05
Wed 17 Dec, 202581.453.02%788.004.55%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202544.85-33.02%721.706.41%0.11
Mon 29 Dec, 202549.75-5.37%715.1549.96%0.07
Fri 26 Dec, 202567.552.31%627.152.04%0.04
Wed 24 Dec, 202597.4012.18%538.4510.39%0.04
Tue 23 Dec, 2025114.0516.43%517.4049.03%0.04
Mon 22 Dec, 2025118.4025.5%538.15149.2%0.04
Fri 19 Dec, 202581.0540.97%683.009.89%0.02
Thu 18 Dec, 202563.655.01%811.10-1.74%0.02
Wed 17 Dec, 202572.5044.13%800.45-4.95%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202538.40-17.42%750.3022.22%0.01
Mon 29 Dec, 202542.55-4.93%748.05-35.71%0.01
Fri 26 Dec, 202557.9554.03%674.10-12.5%0.01
Wed 24 Dec, 202585.1027.51%574.8033.33%0.02
Tue 23 Dec, 2025100.6011.17%554.0050%0.01
Mon 22 Dec, 2025106.2027.03%580.35100%0.01
Fri 19 Dec, 202570.905.34%742.00-20%0.01
Thu 18 Dec, 202557.00-10.22%857.500%0.01
Wed 17 Dec, 202564.4515.29%897.700%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202533.251.43%800.95-0.99%0.05
Mon 29 Dec, 202538.60-16.12%800.50251.75%0.05
Fri 26 Dec, 202551.006.66%708.70-23.53%0.01
Wed 24 Dec, 202574.7512.06%615.6520.65%0.02
Tue 23 Dec, 202588.1019.11%590.859.15%0.02
Mon 22 Dec, 202593.8524.73%613.7010.08%0.02
Fri 19 Dec, 202562.8020.41%764.0027.72%0.02
Thu 18 Dec, 202550.207.68%887.65-7.34%0.02
Wed 17 Dec, 202557.5510.64%884.90-10.66%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202528.9021.47%857.600%0.02
Mon 29 Dec, 202533.906.43%853.2515%0.02
Fri 26 Dec, 202545.0016.5%646.750%0.02
Wed 24 Dec, 202565.5512.27%646.750%0.02
Tue 23 Dec, 202577.1010.28%630.3025%0.02
Mon 22 Dec, 202583.8514.66%660.8514.29%0.02
Fri 19 Dec, 202555.706.1%809.9016.67%0.02
Thu 18 Dec, 202545.6024.95%944.509.09%0.02
Wed 17 Dec, 202552.6040.37%933.250%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202525.854.25%893.7030.27%0.23
Mon 29 Dec, 202530.7011.58%894.2064.97%0.19
Fri 26 Dec, 202540.35-3.49%798.959.25%0.13
Wed 24 Dec, 202557.907.34%696.356.03%0.11
Tue 23 Dec, 202568.6515.92%670.1016.75%0.11
Mon 22 Dec, 202574.3010.13%691.8036.1%0.11
Fri 19 Dec, 202550.756.45%848.906.14%0.09
Thu 18 Dec, 202541.4013.91%981.405.24%0.09
Wed 17 Dec, 202547.4012.55%975.953.15%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202522.004.19%953.1075%0.01
Mon 29 Dec, 202526.3516.44%941.00-20%0
Fri 26 Dec, 202534.5511.07%846.10-16.67%0.01
Wed 24 Dec, 202549.2510.12%677.00200%0.01
Tue 23 Dec, 202558.2017.17%836.750%0
Mon 22 Dec, 202564.20-1.05%836.750%0
Fri 19 Dec, 202543.8511.02%836.750%0
Thu 18 Dec, 202536.0523%836.750%0
Wed 17 Dec, 202541.5522.67%836.750%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202518.25-3.99%987.2016.8%0.09
Mon 29 Dec, 202522.20-1.4%982.30512.62%0.08
Fri 26 Dec, 202529.3510%891.4013.19%0.01
Wed 24 Dec, 202542.5017.12%782.0019.74%0.01
Tue 23 Dec, 202550.4528.58%744.50-13.64%0.01
Mon 22 Dec, 202555.4021.8%783.001.15%0.02
Fri 19 Dec, 202537.8016.45%938.30107.14%0.02
Thu 18 Dec, 202531.603.32%1033.500%0.01
Wed 17 Dec, 202536.10-2.19%1074.850%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202516.40-41.71%1049.650%0
Mon 29 Dec, 202519.7511.6%1041.95-33.33%0
Fri 26 Dec, 202525.1584.93%944.050%0
Wed 24 Dec, 202536.5519.79%766.30200%0.01
Tue 23 Dec, 202543.0534.58%1056.300%0
Mon 22 Dec, 202548.6018.89%1056.300%0
Fri 19 Dec, 202533.2521.62%1056.300%0.01
Thu 18 Dec, 202527.60-14.94%1056.300%0.01
Wed 17 Dec, 202532.20-30.68%1056.300%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202513.95-10.63%1088.553.28%0.04
Mon 29 Dec, 202516.95-7.51%1074.2552.27%0.03
Fri 26 Dec, 202522.0010.42%976.003.77%0.02
Wed 24 Dec, 202531.1015.35%868.1520.45%0.02
Tue 23 Dec, 202537.6512.54%838.900.57%0.02
Mon 22 Dec, 202541.9020.66%862.5537.8%0.02
Fri 19 Dec, 202529.101.26%1037.30-5.22%0.02
Thu 18 Dec, 202524.80-0.03%1094.451.52%0.02
Wed 17 Dec, 202528.5013.15%1144.753.94%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202512.75-0.52%1037.450%0
Mon 29 Dec, 202515.70-4.46%1037.450%0
Fri 26 Dec, 202519.30-7.76%1037.45100%0
Wed 24 Dec, 202526.5523.96%880.00-50%0
Tue 23 Dec, 202531.657.94%856.050%0
Mon 22 Dec, 202536.1045.27%856.050%0
Fri 19 Dec, 202525.6022.02%856.050%0.01
Thu 18 Dec, 202521.30-0.72%856.050%0.01
Wed 17 Dec, 202525.150%856.050%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202511.75-7.39%1183.7022.52%0.03
Mon 29 Dec, 202514.25-7.08%1176.9517.97%0.02
Fri 26 Dec, 202517.30-9.62%1070.554.07%0.02
Wed 24 Dec, 202523.0011.79%960.7541.38%0.02
Tue 23 Dec, 202527.4015.41%930.9027.94%0.01
Mon 22 Dec, 202531.4512.66%949.8047.83%0.01
Fri 19 Dec, 202522.256.29%1119.206.98%0.01
Thu 18 Dec, 202518.958.74%1052.750%0.01
Wed 17 Dec, 202522.203.84%1052.750%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202511.302.81%1311.10-9.09%0.02
Mon 29 Dec, 202513.40-4.3%1135.050%0.02
Fri 26 Dec, 202515.90-11%1135.0510%0.02
Wed 24 Dec, 202520.7030.08%955.40-9.09%0.02
Tue 23 Dec, 202525.159.55%977.45-8.33%0.02
Mon 22 Dec, 202528.20-6.58%1247.100%0.03
Fri 19 Dec, 202521.00-5.61%1247.100%0.03
Thu 18 Dec, 202517.90-51.41%1247.100%0.02
Wed 17 Dec, 202519.65-46.06%1247.100%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20259.90-8.9%1278.252.25%0.03
Mon 29 Dec, 202511.50-9.39%1283.903.49%0.03
Fri 26 Dec, 202514.1019.86%1173.0030.3%0.02
Wed 24 Dec, 202517.8516.09%1053.2032%0.02
Tue 23 Dec, 202521.0518.68%1016.101150%0.02
Mon 22 Dec, 202525.1545.41%1060.50100%0
Fri 19 Dec, 202518.90416.38%1345.800%0
Thu 18 Dec, 202515.8529200%1345.800%0.01
Wed 17 Dec, 202548.95-1345.80100%2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025354.20-1150.250%-
Mon 29 Dec, 2025354.20-1150.250%-
Fri 26 Dec, 2025354.20-1150.25-40%-
Wed 24 Dec, 2025354.20-1103.200%-
Tue 23 Dec, 2025354.20-1072.00-28.57%-
Mon 22 Dec, 2025354.20-1090.15-12.5%-
Fri 19 Dec, 2025354.20-1272.35-20%-
Thu 18 Dec, 2025354.20-1411.15-52.38%-
Wed 17 Dec, 2025354.20-1404.40-8.7%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20258.203.07%1367.4019.7%0.41
Mon 29 Dec, 20259.9025.58%1367.0556.86%0.35
Fri 26 Dec, 202511.808.73%1262.3537.61%0.28
Wed 24 Dec, 202514.5510.55%1147.7536.05%0.22
Tue 23 Dec, 202516.758.43%1113.0021.37%0.18
Mon 22 Dec, 202520.1519.71%1129.5053.39%0.16
Fri 19 Dec, 202515.3010.6%1307.7513.02%0.13
Thu 18 Dec, 202513.65-1.36%1443.1525.88%0.12
Wed 17 Dec, 202515.959.19%1439.604.9%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20258.350%1427.900%0.01
Mon 29 Dec, 20259.4511.47%1427.900%0.01
Fri 26 Dec, 202511.1586.81%1298.95100%0.01
Wed 24 Dec, 202513.7017.42%1181.25-50%0.01
Tue 23 Dec, 202515.0513.14%1306.900%0.01
Mon 22 Dec, 202518.0514.17%1306.900%0.01
Fri 19 Dec, 202512.506.19%1306.900%0.02
Thu 18 Dec, 202512.10-25.17%1306.900%0.02
Wed 17 Dec, 202514.8033.63%1306.900%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20257.805.92%1525.00203.57%0.02
Mon 29 Dec, 20258.954.02%1475.00833.33%0.01
Fri 26 Dec, 202510.1523.97%1245.950%0
Wed 24 Dec, 202512.0041.78%1245.95-25%0
Tue 23 Dec, 202513.456.81%1197.00100%0
Mon 22 Dec, 202515.5017.04%1247.500%0
Fri 19 Dec, 202511.952.71%1416.100%0
Thu 18 Dec, 202510.903.05%1549.400%0
Wed 17 Dec, 202512.553.8%1549.400%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20256.80-1532.450%0.14
Mon 29 Dec, 2025304.30-1525.750%-
Fri 26 Dec, 2025304.30-1425.10-50%-
Wed 24 Dec, 2025304.30-1281.950%-
Tue 23 Dec, 2025304.30-1308.700%-
Mon 22 Dec, 2025304.30-1308.700%-
Fri 19 Dec, 2025304.30-1308.700%-
Thu 18 Dec, 2025304.30-1308.700%-
Wed 17 Dec, 2025304.30-1308.700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20256.80-0.76%1639.103.26%0.05
Mon 29 Dec, 20257.60-3.74%1559.509.52%0.05
Fri 26 Dec, 20258.6514.65%1469.105.66%0.04
Wed 24 Dec, 20259.8010.42%1339.7527.2%0.05
Tue 23 Dec, 202510.503.13%1299.654066.67%0.04
Mon 22 Dec, 202512.4513.97%1338.700%0
Fri 19 Dec, 202510.000.23%1338.700%0
Thu 18 Dec, 20259.15-2.46%1338.700%0
Wed 17 Dec, 202510.40-2.16%1338.700%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20256.152.93%1338.750%0
Mon 29 Dec, 20257.15-0.97%1338.750%0
Fri 26 Dec, 20258.1010.32%1338.750%0
Wed 24 Dec, 20259.00-1.06%1338.750%0
Tue 23 Dec, 20259.9511.37%1338.750%0
Mon 22 Dec, 202510.9519.72%1338.750%0
Fri 19 Dec, 20259.352.9%1338.750%0
Thu 18 Dec, 20258.302.48%1338.750%0
Wed 17 Dec, 20259.456.32%1338.750%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20256.2022.38%1670.500.91%0.09
Mon 29 Dec, 20256.301.63%1663.908.76%0.11
Fri 26 Dec, 20257.004.26%1551.4511.42%0.1
Wed 24 Dec, 20258.159.67%1435.0010.14%0.1
Tue 23 Dec, 20258.205.17%1392.052.28%0.1
Mon 22 Dec, 20259.801.59%1422.305.47%0.1
Fri 19 Dec, 20257.85-5.75%1593.350%0.1
Thu 18 Dec, 20257.35-0.02%1727.302.47%0.09
Wed 17 Dec, 20258.6547.9%1718.651.13%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025258.35-1810.800%-
Mon 29 Dec, 2025258.35-1810.800%-
Fri 26 Dec, 2025258.35-1810.800%-
Wed 24 Dec, 2025258.35-1810.800%-
Tue 23 Dec, 2025258.35-1810.800%-
Mon 22 Dec, 2025258.35-1810.800%-
Fri 19 Dec, 2025258.35-1810.800%-
Thu 18 Dec, 2025258.35-1810.800%-
Wed 17 Dec, 2025258.35-1810.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20255.1018.78%1757.1532.52%0.66
Mon 29 Dec, 20255.8070.59%1759.0067.89%0.59
Fri 26 Dec, 20255.7530.41%1650.9583.75%0.6
Wed 24 Dec, 20256.5532.15%1531.4546.39%0.42
Tue 23 Dec, 20256.7529.5%1493.45-11.28%0.38
Mon 22 Dec, 20258.4069.36%1503.60705.23%0.56
Fri 19 Dec, 20257.9511.69%1690.1014.18%0.12
Thu 18 Dec, 20257.405.44%1821.9015.52%0.12
Wed 17 Dec, 20258.4522.01%1832.450.87%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20254.6016.09%1812.5589.42%0.32
Mon 29 Dec, 20255.300.17%1803.2060.77%0.2
Fri 26 Dec, 20255.704.63%1700.30379.35%0.12
Wed 24 Dec, 20256.654.99%1576.2050.82%0.03
Tue 23 Dec, 20256.900.43%1532.00335.71%0.02
Mon 22 Dec, 20258.35-1.79%1532.307.69%0
Fri 19 Dec, 20257.850.64%1742.001200%0
Thu 18 Dec, 20257.602.09%1541.800%0
Wed 17 Dec, 20258.101.1%1541.800%0

NIFTY options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025387.7094.3%169.9531.51%2.23
Mon 29 Dec, 2025400.4547.22%173.4516.05%3.3
Fri 26 Dec, 2025473.402.82%141.700%4.18
Wed 24 Dec, 2025571.30-2.22%119.057.49%4.3
Tue 23 Dec, 2025609.30-3.23%118.8586.53%3.91
Mon 22 Dec, 2025609.30-25.72%137.95-6.12%2.03
Fri 19 Dec, 2025483.25-1.47%194.8012.31%1.61
Thu 18 Dec, 2025404.451.82%255.856.27%1.41
Wed 17 Dec, 2025420.4512.6%254.851.83%1.35
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025421.603.12%153.5512.05%3.22
Mon 29 Dec, 2025432.0055.51%156.10-2.43%2.96
Fri 26 Dec, 2025507.50-1.73%127.954.59%4.72
Wed 24 Dec, 2025607.50-7.97%108.8534.69%4.44
Tue 23 Dec, 2025639.151.21%109.85-1.68%3.03
Mon 22 Dec, 2025644.20-9.82%126.3517.81%3.12
Fri 19 Dec, 2025518.70-15.38%180.805.8%2.39
Thu 18 Dec, 2025435.9526.46%237.654.19%1.91
Wed 17 Dec, 2025452.4064.74%237.2017.09%2.32
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025454.6081.03%136.3018.58%3.36
Mon 29 Dec, 2025467.0031.08%141.55-3.6%5.14
Fri 26 Dec, 2025545.70-4.37%115.800.71%6.99
Wed 24 Dec, 2025645.751.16%97.4020.45%6.63
Tue 23 Dec, 2025682.60-2.8%98.6549.9%5.57
Mon 22 Dec, 2025682.854.95%115.1521.21%3.61
Fri 19 Dec, 2025551.65-9.52%164.7018.28%3.13
Thu 18 Dec, 2025468.1523.26%222.1524.48%2.39
Wed 17 Dec, 2025483.6533.81%220.307.88%2.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025490.9018.5%123.6013.64%5.23
Mon 29 Dec, 2025500.25110.19%127.6514.83%5.46
Fri 26 Dec, 2025585.25-1.82%104.300%9.99
Wed 24 Dec, 2025686.45-2.65%89.2057.98%9.81
Tue 23 Dec, 2025718.153.67%91.604.27%6.04
Mon 22 Dec, 2025721.75-8.4%105.7524.52%6.01
Fri 19 Dec, 2025589.25-19.59%151.105.41%4.42
Thu 18 Dec, 2025500.4045.1%202.8033.78%3.37
Wed 17 Dec, 2025511.2537.84%204.4026.87%3.66
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025528.2025.44%110.5510.97%7.67
Mon 29 Dec, 2025540.204.59%115.1017.85%8.67
Fri 26 Dec, 2025624.558.85%95.0010.24%7.7
Wed 24 Dec, 2025724.455.86%80.608.72%7.6
Tue 23 Dec, 2025770.65-25.78%82.1027.38%7.4
Mon 22 Dec, 2025763.751.95%95.7576.79%4.31
Fri 19 Dec, 2025622.90-2.79%138.0022.68%2.49
Thu 18 Dec, 2025531.60-4.9%187.4010.21%1.97
Wed 17 Dec, 2025547.75-1.57%187.8013.07%1.7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025568.1048.28%97.9027.03%12.73
Mon 29 Dec, 2025575.007.41%103.858.56%14.86
Fri 26 Dec, 2025663.30-10%84.8513.27%14.7
Wed 24 Dec, 2025770.6022.45%72.7525.63%11.68
Tue 23 Dec, 2025802.60-3.92%75.8030.07%11.39
Mon 22 Dec, 2025802.90-12.07%88.6514.1%8.41
Fri 19 Dec, 2025662.60-9.38%127.7022.88%6.48
Thu 18 Dec, 2025567.35-3.03%172.4524.39%4.78
Wed 17 Dec, 2025585.30371.43%171.6533.7%3.73
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025608.8031.25%88.4510.19%3.88
Mon 29 Dec, 2025619.15551.08%93.4019.8%4.62
Fri 26 Dec, 2025704.8523.92%76.857.79%25.09
Wed 24 Dec, 2025813.306.83%66.556.71%28.84
Tue 23 Dec, 2025856.05-2.58%70.008.92%28.87
Mon 22 Dec, 2025848.801.97%82.1523%25.82
Fri 19 Dec, 2025703.05-2.77%118.6094.9%21.41
Thu 18 Dec, 2025605.7013.53%159.7545.34%10.68
Wed 17 Dec, 2025617.2525.08%159.9518.53%8.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025634.302.38%79.6013.65%15.4
Mon 29 Dec, 2025656.107.69%84.8012.24%13.87
Fri 26 Dec, 2025773.0077.27%69.0024.01%13.31
Wed 24 Dec, 2025858.85-6.38%60.650.84%19.02
Tue 23 Dec, 2025893.404.44%63.906.14%17.66
Mon 22 Dec, 2025870.002.27%75.258.01%17.38
Fri 19 Dec, 2025738.90-13.73%107.8532.84%16.45
Thu 18 Dec, 2025632.0588.89%147.9019.78%10.69
Wed 17 Dec, 2025662.703.85%148.50-8.45%16.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025694.7042.99%71.553.97%6.55
Mon 29 Dec, 2025697.3512.31%76.902.5%9.01
Fri 26 Dec, 2025789.8511.38%62.607.1%9.87
Wed 24 Dec, 2025900.708.57%55.9510.96%10.26
Tue 23 Dec, 2025941.00-1.11%59.554.08%10.04
Mon 22 Dec, 2025934.7514.26%69.608.39%9.54
Fri 19 Dec, 2025784.25-0.64%99.5013.22%10.06
Thu 18 Dec, 2025678.9012.78%135.702.15%8.83
Wed 17 Dec, 2025694.9022.91%137.1020.65%9.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025731.2045.45%63.7013.45%32.69
Mon 29 Dec, 2025738.9583.33%67.60-0.43%41.91
Fri 26 Dec, 2025814.800%55.2012.24%77.17
Wed 24 Dec, 2025989.350%50.20-3.28%68.75
Tue 23 Dec, 2025989.35-14.29%53.5035.4%71.08
Mon 22 Dec, 2025972.700%63.2515.38%45
Fri 19 Dec, 2025812.15-6.67%90.3010.08%39
Thu 18 Dec, 2025718.00-11.76%122.453.55%33.07
Wed 17 Dec, 2025723.5021.43%124.454.59%28.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025769.6041.67%56.5514.35%47.8
Mon 29 Dec, 2025779.1018.75%60.2015.49%59.22
Fri 26 Dec, 2025874.45-12.73%48.559.55%60.9
Wed 24 Dec, 2025982.3027.17%44.95-1.5%48.51
Tue 23 Dec, 20251020.859.49%48.6013.02%62.63
Mon 22 Dec, 20251024.552.6%57.10-1.03%60.68
Fri 19 Dec, 2025854.4510%81.8512.25%62.9
Thu 18 Dec, 2025753.5525%113.3027.62%61.64
Wed 17 Dec, 2025770.7525.84%113.053.06%60.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025809.95-18.75%50.6558.77%109.31
Mon 29 Dec, 2025830.9560%53.5019.81%55.94
Fri 26 Dec, 2025906.050%43.6028.79%74.7
Wed 24 Dec, 20251025.200%40.907.21%58
Tue 23 Dec, 20251077.500%44.85-5.09%54.1
Mon 22 Dec, 20251042.000%52.2528.67%57
Fri 19 Dec, 2025894.80150%74.9016.89%44.3
Thu 18 Dec, 20251244.050%103.25-12.67%94.75
Wed 17 Dec, 20251244.050%103.1041.37%108.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025857.1511.5%44.3514.02%41.6
Mon 29 Dec, 2025864.5014.34%47.65-0.36%40.68
Fri 26 Dec, 2025954.008.66%38.9517.08%46.68
Wed 24 Dec, 20251082.50-11.15%37.452.09%43.32
Tue 23 Dec, 20251119.80-1.52%41.35-0.94%37.7
Mon 22 Dec, 20251108.203.13%48.305.81%37.48
Fri 19 Dec, 2025945.55-14.38%69.2011.13%36.54
Thu 18 Dec, 2025835.80124.81%93.90-0.37%28.15
Wed 17 Dec, 2025857.3066.25%93.256.88%63.51
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025898.0036.36%41.10105.56%83.87
Mon 29 Dec, 2025902.9510%43.2535.1%55.64
Fri 26 Dec, 2025985.9066.67%35.80-3.82%45.3
Wed 24 Dec, 20251187.60-25%34.853.29%78.5
Tue 23 Dec, 20251118.800%38.607.04%57
Mon 22 Dec, 20251118.800%44.50-15.64%53.25
Fri 19 Dec, 2025989.2033.33%63.1521.69%63.13
Thu 18 Dec, 2025912.400%85.7018.57%69.17
Wed 17 Dec, 2025912.400%86.30-2.23%58.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 2025948.609.36%37.3024.46%21.41
Mon 29 Dec, 2025954.0516.06%39.5542.84%18.82
Fri 26 Dec, 20251055.40-4.22%32.1531.78%15.29
Wed 24 Dec, 20251179.25-1.92%32.95-21.81%11.11
Tue 23 Dec, 20251212.150.6%36.20-5.15%13.94
Mon 22 Dec, 20251202.251.82%41.101.44%14.78
Fri 19 Dec, 20251037.900%57.905.28%14.84
Thu 18 Dec, 2025917.1538.08%79.25-0.91%14.09
Wed 17 Dec, 2025935.105.75%79.45-0.09%19.64
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251002.5071.43%32.9513.55%57.25
Mon 29 Dec, 2025991.000%34.8043.36%86.43
Fri 26 Dec, 20251088.30-12.5%29.8519.21%60.29
Wed 24 Dec, 20251245.250%30.255.36%44.25
Tue 23 Dec, 20251269.85-11.11%34.15-11.81%42
Mon 22 Dec, 20251205.000%39.15-32.45%42.33
Fri 19 Dec, 20251070.000%53.3557.1%62.67
Thu 18 Dec, 2025936.55-18.18%74.4534.96%39.89
Wed 17 Dec, 2025965.500%72.3013.68%24.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251043.1064.08%30.2537.94%35.17
Mon 29 Dec, 20251044.5011.96%32.3512.27%41.83
Fri 26 Dec, 20251147.3521.05%27.65-7.7%41.72
Wed 24 Dec, 20251261.557.04%28.300.29%54.71
Tue 23 Dec, 20251308.000%32.3510.53%58.39
Mon 22 Dec, 20251272.3010.94%36.55-44.71%52.83
Fri 19 Dec, 20251119.151.59%48.907.91%106
Thu 18 Dec, 20251011.9526%67.251.16%99.79
Wed 17 Dec, 20251024.750%65.807.01%124.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251084.5020%27.3015.38%50
Mon 29 Dec, 20251103.000%29.650%52
Fri 26 Dec, 20251188.65-16.67%25.6017.65%52
Wed 24 Dec, 20251382.9550%26.55-15%36.83
Tue 23 Dec, 20251341.050%30.65-9.72%65
Mon 22 Dec, 20251341.05-20%34.505.88%72
Fri 19 Dec, 20251149.70400%45.059.68%54.4
Thu 18 Dec, 20251548.250%62.10-12.06%248
Wed 17 Dec, 20251548.250%62.1017.99%282
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251132.7515.34%25.108.59%3.76
Mon 29 Dec, 20251142.1553.39%27.30-2.14%3.99
Fri 26 Dec, 20251245.5031.84%24.051.41%6.25
Wed 24 Dec, 20251363.5015.04%24.603.72%8.13
Tue 23 Dec, 20251403.2025.9%29.0015.1%9.02
Mon 22 Dec, 20251392.8532.66%31.95-9.64%9.86
Fri 19 Dec, 20251223.358.16%43.25-4.81%14.48
Thu 18 Dec, 20251095.054.42%58.5018.74%16.45
Wed 17 Dec, 20251109.2514.08%57.0019.64%14.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251183.45-25%23.300.44%151.33
Mon 29 Dec, 20251174.700%25.1073.18%113
Fri 26 Dec, 20251328.9033.33%22.65-2.25%65.25
Wed 24 Dec, 20251152.600%23.15-7.29%89
Tue 23 Dec, 20251152.600%27.45-5.26%96
Mon 22 Dec, 20251152.600%29.65-2.25%101.33
Fri 19 Dec, 20251152.600%39.7012.68%103.67
Thu 18 Dec, 20251152.600%52.85-10.68%92
Wed 17 Dec, 20251152.600%52.453.69%103
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251227.608%20.9011.87%190.26
Mon 29 Dec, 20251231.10150%22.406.72%183.68
Fri 26 Dec, 20251375.0011.11%20.506.75%430.3
Wed 24 Dec, 20251449.0028.57%21.45-8.03%447.89
Tue 23 Dec, 20251492.300%25.3020.38%626.14
Mon 22 Dec, 20251492.300%27.95-22.83%520.14
Fri 19 Dec, 20251308.8516.67%37.00-8.6%674
Thu 18 Dec, 20251186.8020%49.80-6.99%860.33
Wed 17 Dec, 20251198.50-28.57%47.251.09%1110
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251762.750%19.3519.05%100
Mon 29 Dec, 20251762.750%20.8013.51%84
Fri 26 Dec, 20251762.750%19.302.78%74
Wed 24 Dec, 20251762.750%19.75-10%72
Tue 23 Dec, 20251762.750%23.555.26%80
Mon 22 Dec, 20251762.750%26.15-16.94%76
Fri 19 Dec, 20251762.750%33.35-5.67%91.5
Thu 18 Dec, 20251762.750%46.00-4.43%97
Wed 17 Dec, 20251762.750%44.0016%101.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251320.5011.11%18.0512.32%19.45
Mon 29 Dec, 20251325.106.17%19.254.14%19.24
Fri 26 Dec, 20251434.6019.94%17.753.79%19.62
Wed 24 Dec, 20251541.250%18.509.08%22.67
Tue 23 Dec, 20251590.000%22.6514.15%20.78
Mon 22 Dec, 20251580.051.3%24.654.02%18.21
Fri 19 Dec, 20251391.100%31.70-13%17.73
Thu 18 Dec, 20251264.151.32%41.6517.77%20.38
Wed 17 Dec, 20251276.400%40.5010.51%17.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251361.1511.11%16.6510.1%22.9
Mon 29 Dec, 20251652.350%16.9571.9%23.11
Fri 26 Dec, 20251652.350%16.60-11.03%13.44
Wed 24 Dec, 20251652.350%17.15-11.69%15.11
Tue 23 Dec, 20251652.3512.5%20.90-3.14%17.11
Mon 22 Dec, 20251618.20100%22.35-5.36%19.88
Fri 19 Dec, 20251723.800%29.258.39%42
Thu 18 Dec, 20251723.800%38.65-18.85%38.75
Wed 17 Dec, 20251723.800%37.059.14%47.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251420.0055.17%14.854.85%62.47
Mon 29 Dec, 20251434.00-6.45%16.15-2.33%92.45
Fri 26 Dec, 20251527.7529.17%15.30-0.97%88.55
Wed 24 Dec, 20251650.0026.32%15.90-3.48%115.5
Tue 23 Dec, 20251702.005.56%19.60-9.74%151.16
Mon 22 Dec, 20251493.350%20.95-12.29%176.78
Fri 19 Dec, 20251493.3550%26.2032.22%201.56
Thu 18 Dec, 20251360.0020%34.956.11%228.67
Wed 17 Dec, 20251365.00-33.33%33.3522.5%258.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251465.150%13.256.53%130.5
Mon 29 Dec, 20251500.00100%14.7542.44%122.5
Fri 26 Dec, 20251435.550%14.508.86%172
Wed 24 Dec, 20251435.550%14.7012.86%158
Tue 23 Dec, 20251435.550%18.75-7.28%140
Mon 22 Dec, 20251435.550%19.75-9.04%151
Fri 19 Dec, 20251435.550%24.7010.67%166
Thu 18 Dec, 20251435.550%32.6515.38%150
Wed 17 Dec, 20251435.550%31.1523.81%130
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251508.5522.95%12.358.76%41.23
Mon 29 Dec, 20251518.0017.31%13.6010.41%46.61
Fri 26 Dec, 20251617.301.96%13.4014.9%49.52
Wed 24 Dec, 20251749.600%14.152.47%43.94
Tue 23 Dec, 20251793.550%17.60-11.24%42.88
Mon 22 Dec, 20251767.65363.64%18.75-29.09%48.31
Fri 19 Dec, 20251473.600%22.8086.53%315.91
Thu 18 Dec, 20251473.6010%29.75-1.01%169.36
Wed 17 Dec, 20251475.00-9.09%29.00-0.21%188.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251569.500%12.055.91%116.5
Mon 29 Dec, 20251575.00100%12.507.32%110
Fri 26 Dec, 20251822.650%12.4536.67%205
Wed 24 Dec, 20251822.650%13.3019.05%150
Tue 23 Dec, 20251822.650%16.05-14.86%126
Mon 22 Dec, 20251822.650%15.85-19.13%148
Fri 19 Dec, 20251822.650%22.65-4.19%183
Thu 18 Dec, 20251822.650%27.8063.25%191
Wed 17 Dec, 20251822.650%27.403.54%117
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251618.9516.25%10.658.76%6.25
Mon 29 Dec, 20251622.3030.24%11.4010.8%6.68
Fri 26 Dec, 20251725.1556.3%11.306.71%7.85
Wed 24 Dec, 20251845.1559.11%12.256.8%11.5
Tue 23 Dec, 20251888.704.96%15.355.37%17.13
Mon 22 Dec, 20251869.6065.22%16.308.75%17.06
Fri 19 Dec, 20251684.8012.62%20.70-3.76%25.92
Thu 18 Dec, 20251554.805.36%25.3514.37%30.33
Wed 17 Dec, 20251569.106.11%25.054.16%27.94
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251915.100%11.35-1.52%130
Mon 29 Dec, 20251915.100%12.1532%132
Fri 26 Dec, 20251915.100%11.0028.21%100
Wed 24 Dec, 20251915.100%11.95-24.27%78
Tue 23 Dec, 20251915.100%15.35-14.17%103
Mon 22 Dec, 20251915.100%16.35-6.98%120
Fri 19 Dec, 20251915.100%19.05-14.57%129
Thu 18 Dec, 20251915.100%24.453.42%151
Wed 17 Dec, 20251915.100%22.7024.79%146
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251706.752.5%9.55-7.06%36.9
Mon 29 Dec, 20251711.35700%10.608.82%40.7
Fri 26 Dec, 20251787.6025%10.40-3.73%299.2
Wed 24 Dec, 20251645.950%10.951.3%388.5
Tue 23 Dec, 20251645.950%13.85-10.61%383.5
Mon 22 Dec, 20251645.950%15.30-7.39%429
Fri 19 Dec, 20251645.950%18.05-23.52%463.25
Thu 18 Dec, 20251645.9533.33%21.50-0.74%605.75
Wed 17 Dec, 20251780.400%20.9070.1%813.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251760.000%8.75-0.93%106.5
Mon 29 Dec, 20251863.800%9.606.97%107.5
Fri 26 Dec, 20251863.800%10.0011.05%100.5
Wed 24 Dec, 20252065.00100%9.95-15.42%90.5
Tue 23 Dec, 20252006.650%11.5015.05%214
Mon 22 Dec, 20252006.650%17.200%186
Fri 19 Dec, 20252006.650%17.200.54%186
Thu 18 Dec, 20252006.650%20.001.09%185
Wed 17 Dec, 20252006.650%21.350%183
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251806.1521.43%8.75-2.67%78.29
Mon 29 Dec, 20251811.6055.56%9.302.28%97.68
Fri 26 Dec, 20251893.0538.46%9.30-2.12%148.56
Wed 24 Dec, 20252003.2030%9.752.4%210.15
Tue 23 Dec, 20252062.0042.86%12.25-3.19%266.8
Mon 22 Dec, 20252030.0040%13.35-10.84%393.71
Fri 19 Dec, 20251878.9525%15.654.25%618.2
Thu 18 Dec, 20251740.00100%19.503.45%741.25
Wed 17 Dec, 20251997.000%19.104.37%1433
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20252099.000%8.901.85%275
Mon 29 Dec, 20252099.000%8.800%270
Fri 26 Dec, 20252099.000%8.4019.47%270
Wed 24 Dec, 20252099.000%9.45-5.04%226
Tue 23 Dec, 20252099.000%12.005.31%238
Mon 22 Dec, 20252099.000%14.00-8.87%226
Fri 19 Dec, 20252099.000%15.85-4.25%248
Thu 18 Dec, 20252099.000%19.1571.52%259
Wed 17 Dec, 20252099.000%18.9011.03%151
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251900.0033.33%8.05-8.32%45.44
Mon 29 Dec, 20251901.7520%9.10-0.13%66.08
Fri 26 Dec, 20252010.800%9.05-17.81%79.4
Wed 24 Dec, 20252150.0025%9.207.45%96.6
Tue 23 Dec, 20252194.900%11.20-12.89%112.38
Mon 22 Dec, 20251840.000%12.85-9.39%129
Fri 19 Dec, 20251840.000%14.7033.53%142.38
Thu 18 Dec, 20251840.0014.29%18.453.02%106.63
Wed 17 Dec, 20251852.850%17.2014.21%118.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20252192.100%8.150%40
Mon 29 Dec, 20252192.100%8.150%40
Fri 26 Dec, 20252192.100%8.150%40
Wed 24 Dec, 20252192.100%9.00100%40
Tue 23 Dec, 20252192.100%13.600%20
Mon 22 Dec, 20252192.100%13.600%20
Fri 19 Dec, 20252192.100%13.600%20
Thu 18 Dec, 20252192.100%17.00-9.09%20
Wed 17 Dec, 20252192.100%17.85-12%22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20251972.0014.29%7.503.65%23.67
Mon 29 Dec, 20252011.6010.53%8.500%26.1
Fri 26 Dec, 20252102.00375%8.60-10.02%28.84
Wed 24 Dec, 20252275.750%8.6525.57%152.25
Tue 23 Dec, 20252275.7533.33%10.852.54%121.25
Mon 22 Dec, 20251925.000%11.956.05%157.67
Fri 19 Dec, 20251925.000%13.250.9%148.67
Thu 18 Dec, 20251925.0050%17.500.91%147.33
Wed 17 Dec, 20252157.200%15.959.77%219
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20252285.750%8.00177.27%61
Mon 29 Dec, 20252285.750%7.55-18.52%22
Fri 26 Dec, 20252285.750%8.00170%27
Wed 24 Dec, 20252285.750%8.450%10
Tue 23 Dec, 20252285.750%15.150%10
Mon 22 Dec, 20252285.750%15.150%10
Fri 19 Dec, 20252285.750%15.150%10
Thu 18 Dec, 20252285.750%15.1511.11%10
Wed 17 Dec, 20252285.750%17.750%9
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20252106.6034.76%6.6027.09%2.17
Mon 29 Dec, 20252111.0550.52%7.3021.41%2.3
Fri 26 Dec, 20252217.1034.87%8.0524.74%2.85
Wed 24 Dec, 20252333.0568.87%7.4518.25%3.08
Tue 23 Dec, 20252371.5028.54%9.602.98%4.4
Mon 22 Dec, 20252359.1515.37%10.25-0.79%5.49
Fri 19 Dec, 20252180.704.51%11.2042.84%6.39
Thu 18 Dec, 20252037.309.57%15.5010.47%4.67
Wed 17 Dec, 20252050.558.73%14.9014.71%4.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20252593.650%5.95-17.65%56
Mon 29 Dec, 20252593.650%6.95-2.86%68
Fri 26 Dec, 20252593.650%8.250%70
Wed 24 Dec, 20252593.650%8.256.06%70
Tue 23 Dec, 20252593.650%10.00-1.49%66
Mon 22 Dec, 20252593.650%10.8511.67%67
Fri 19 Dec, 20252593.650%12.100%60
Thu 18 Dec, 20252593.650%13.60-3.23%60
Wed 17 Dec, 20252593.650%14.400%62
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20252193.00390.91%6.755.57%7.72
Mon 29 Dec, 20252205.0010%7.4011.58%35.91
Fri 26 Dec, 20252300.90150%7.5527.8%35.4
Wed 24 Dec, 20252275.500%7.4010.36%69.25
Tue 23 Dec, 20252275.500%9.4057.86%62.75
Mon 22 Dec, 20252275.500%10.6524.22%39.75
Fri 19 Dec, 20252275.500%11.652.4%32
Thu 18 Dec, 20252200.0033.33%13.2037.36%31.25
Wed 17 Dec, 20252151.50-25%13.65-7.14%30.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20252192.650%6.65-7.6%158
Mon 29 Dec, 20252192.650%7.2018.75%171
Fri 26 Dec, 20252192.650%7.7526.32%144
Wed 24 Dec, 20252192.650%7.450%114
Tue 23 Dec, 20252192.650%9.256.54%114
Mon 22 Dec, 20252192.650%9.25256.67%107
Fri 19 Dec, 20252192.650%12.00-3.23%30
Thu 18 Dec, 20252192.650%14.000%31
Wed 17 Dec, 20252192.650%11.7524%31
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20252292.4553.48%6.7512.8%5.91
Mon 29 Dec, 20252303.801115.38%6.9017.71%8.03
Fri 26 Dec, 20252388.3044.44%7.5513.77%82.96
Wed 24 Dec, 20252550.0012.5%7.25-5.67%105.33
Tue 23 Dec, 20252565.00300%8.606.01%125.63
Mon 22 Dec, 20252368.000%10.0010.49%474
Fri 19 Dec, 20252368.000%10.5016.26%429
Thu 18 Dec, 20252250.00300%13.157.11%369
Wed 17 Dec, 20252192.350%13.205.59%1378
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20252345.9067.77%6.4524.11%2.52
Mon 29 Dec, 20252351.65147.34%6.406.53%3.41
Fri 26 Dec, 20252458.8020600%7.3510.82%7.92
Wed 24 Dec, 20252283.750%7.0511.88%1479
Tue 23 Dec, 20252283.750%8.558.01%1322
Mon 22 Dec, 20252283.750%9.5511.07%1224
Fri 19 Dec, 20252283.750%10.959.98%1102
Thu 18 Dec, 20252283.750%13.254.38%1002
Wed 17 Dec, 20252283.750%13.151.59%960

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