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: 27 Oct, 2026. View: 04 Aug, 2026 11 Aug, 2026 18 Aug, 2026 25 Aug, 2026 01 Sep, 2026 08 Sep, 2026 15 Sep, 2026 22 Sep, 2026 29 Sep, 2026 06 Oct, 2026 13 Oct, 2026 27 Oct, 2026 23 Nov, 2026 29 Dec, 2026

NIFTY SPOT Price: 23398.10 as on 11 Sep, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23575.9
Target up: 23531.45
Target up: 23487
Target down: 23359.2
Target down: 23314.75
Target down: 23270.3
Target down: 23142.5

Date Close Open High Low Volume
11 Fri Sep 202623398.1023270.3023448.1023231.402147.48 M
10 Thu Sep 202623477.8023446.6023494.9523380.102147.48 M
09 Wed Sep 202623431.5023522.0523571.5523431.502147.48 M
08 Tue Sep 202623635.1023743.1023758.9523623.102147.48 M
07 Mon Sep 202623779.1523883.1523890.0023737.902147.48 M
04 Fri Sep 202623897.7023910.9024005.7523895.852147.48 M
03 Thu Sep 202623873.4523997.9524025.4023873.452147.48 M
02 Wed Sep 202623914.4523858.0023914.4523786.802147.48 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 24000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 22700 24900 23950 22250

Put to Call Ratio (PCR) has decreased for strikes: 23350 23100 22800 23300

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 11 Sep, 2026480.8591.63%284.0023.07%2.83
Thu 10 Sep, 2026465.701094.03%275.75117.15%4.4
Tue 08 Sep, 2026633.8539.58%183.50-5.2%24.19
Mon 07 Sep, 2026737.70700%159.3511.4%35.63
Fri 04 Sep, 2026910.000%120.4019.08%255.83
Thu 03 Sep, 2026910.000%138.9018.91%214.83
Wed 02 Sep, 2026910.000%152.9544.34%180.67
Tue 01 Sep, 2026910.0020%129.9585.89%125.17
Mon 31 Aug, 20261112.150%101.4099.01%80.8
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026448.3541.67%303.00-0.12%4.22
Thu 10 Sep, 2026434.85-289.258.17%5.98
Tue 08 Sep, 20261307.95-199.801.79%-
Mon 07 Sep, 20261307.95-170.5510.61%-
Fri 04 Sep, 20261307.95-128.50-7.1%-
Thu 03 Sep, 20261307.95-154.251.47%-
Wed 02 Sep, 20261307.95-163.90-1.06%-
Tue 01 Sep, 20261307.95-138.20-23.9%-
Mon 31 Aug, 20261307.95-108.95-0.2%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026417.5547.43%321.65-3.65%2.04
Thu 10 Sep, 2026406.60178.17%314.6517.03%3.12
Tue 08 Sep, 2026565.8053.11%214.5518.54%7.41
Mon 07 Sep, 2026662.0021.2%185.959.96%9.57
Fri 04 Sep, 2026786.7020.5%141.654.88%10.54
Thu 03 Sep, 2026765.154.85%165.252.99%12.11
Wed 02 Sep, 2026780.0527.96%175.103.25%12.33
Tue 01 Sep, 2026841.1014.3%149.502.55%15.28
Mon 31 Aug, 2026982.854.16%117.250.44%17.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026393.45115.91%340.65-12.2%0.95
Thu 10 Sep, 2026375.20-338.30162.82%2.33
Tue 08 Sep, 20261244.00-230.905.41%-
Mon 07 Sep, 20261244.00-196.20105.56%-
Fri 04 Sep, 20261244.00-153.9516.13%-
Thu 03 Sep, 20261244.00-170.4010.71%-
Wed 02 Sep, 20261244.00-187.50460%-
Tue 01 Sep, 20261244.00-174.65--
Mon 31 Aug, 20261244.00-454.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026363.250.92%367.75-5.43%0.87
Thu 10 Sep, 2026350.45235.54%358.7021.83%0.93
Tue 08 Sep, 2026499.40844.72%247.7516.33%2.56
Mon 07 Sep, 2026587.6035.16%214.959.68%20.81
Fri 04 Sep, 2026715.357.06%163.753.64%25.65
Thu 03 Sep, 2026697.40-13.27%188.55-2.13%26.49
Wed 02 Sep, 2026703.309700%199.9510.84%23.48
Tue 01 Sep, 2026930.000%171.004.16%2076
Mon 31 Aug, 2026930.000%133.455.23%1993
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026339.60-6.59%387.60-9.01%1.58
Thu 10 Sep, 2026327.05256.12%382.60-27.25%1.62
Tue 08 Sep, 2026466.10880%266.35662.75%7.94
Mon 07 Sep, 2026565.35400%232.0514.61%10.2
Fri 04 Sep, 2026683.65-175.405.95%44.5
Thu 03 Sep, 20261181.90-207.6510.53%-
Wed 02 Sep, 20261181.90-212.7533.33%-
Tue 01 Sep, 20261181.90-183.7590%-
Mon 31 Aug, 20261181.90-143.20400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026312.955.21%415.95-4.78%1.47
Thu 10 Sep, 2026301.00145.4%406.9511.86%1.63
Tue 08 Sep, 2026438.35145.34%287.0027.69%3.57
Mon 07 Sep, 2026524.05272.22%246.8514.83%6.86
Fri 04 Sep, 2026645.65-3.36%187.55-7.11%22.24
Thu 03 Sep, 2026616.15-13.37%217.500.79%23.13
Wed 02 Sep, 2026640.2021.13%226.909.16%19.88
Tue 01 Sep, 2026690.40162.96%196.355.63%22.06
Mon 31 Aug, 2026840.051.89%153.352.42%54.93
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026294.0012.55%435.60-14.55%0.63
Thu 10 Sep, 2026278.3544.07%420.9516.39%0.84
Tue 08 Sep, 2026402.8512.03%306.00-1.61%1.03
Mon 07 Sep, 2026492.85777.78%261.50-3.63%1.18
Fri 04 Sep, 2026617.0512.5%201.6066.38%10.72
Thu 03 Sep, 2026620.006.67%233.80169.77%7.25
Wed 02 Sep, 2026605.95650%243.15-2.87
Tue 01 Sep, 2026820.150%529.65--
Mon 31 Aug, 2026820.150%529.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026268.20-0.85%469.70-11.21%0.86
Thu 10 Sep, 2026257.80117.43%460.4510.15%0.96
Tue 08 Sep, 2026381.7548.45%326.9011.81%1.9
Mon 07 Sep, 2026458.35188.76%284.55-4.52%2.52
Fri 04 Sep, 2026571.70-3.24%216.452.58%7.61
Thu 03 Sep, 2026554.25-1.24%241.5525.98%7.18
Wed 02 Sep, 2026568.10188.1%257.957.14%5.63
Tue 01 Sep, 2026625.4042.98%225.009.69%15.13
Mon 31 Aug, 2026747.40-8.91%177.0523.53%19.72
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026250.30-12.29%499.60-6.71%0.3
Thu 10 Sep, 2026238.20-29.53%473.90-6.88%0.28
Tue 08 Sep, 2026350.80756.18%347.2573.91%0.21
Mon 07 Sep, 2026429.45122.5%302.800%1.03
Fri 04 Sep, 2026539.805.26%233.8039.39%2.3
Thu 03 Sep, 2026519.602.7%267.95-16.46%1.74
Wed 02 Sep, 2026537.60-277.00-2.14
Tue 01 Sep, 20261063.45-569.90--
Mon 31 Aug, 20261063.45-569.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026228.0041.38%524.65-0.12%0.67
Thu 10 Sep, 2026218.3055.31%517.252.04%0.95
Tue 08 Sep, 2026327.95101.4%372.956.02%1.44
Mon 07 Sep, 2026400.4056.36%323.00-5.07%2.74
Fri 04 Sep, 2026509.852.04%250.305.16%4.52
Thu 03 Sep, 2026491.2517.17%282.00-0.71%4.39
Wed 02 Sep, 2026508.4553.33%294.25-7.96%5.18
Tue 01 Sep, 2026557.8098.68%257.65-16.2%8.62
Mon 31 Aug, 2026673.3529.06%201.053.97%20.44
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026212.65-9.69%554.90-3.49%0.96
Thu 10 Sep, 2026200.75-67.65%541.40-8.75%0.9
Tue 08 Sep, 2026305.002.34%398.25-1.31%0.32
Mon 07 Sep, 2026372.65853.72%345.45282%0.33
Fri 04 Sep, 2026479.6055.13%267.7061.29%0.83
Thu 03 Sep, 2026461.5562.5%304.55113.79%0.79
Wed 02 Sep, 2026477.15140%315.00-0.6
Tue 01 Sep, 2026542.851900%612.05--
Mon 31 Aug, 2026630.00-612.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026193.1016.81%593.306.95%0.77
Thu 10 Sep, 2026185.3519.75%586.30-6.58%0.84
Tue 08 Sep, 2026281.5532.06%426.5012.58%1.08
Mon 07 Sep, 2026347.6548.75%371.4020.96%1.26
Fri 04 Sep, 2026447.902.75%287.757.6%1.55
Thu 03 Sep, 2026432.757.37%321.153.02%1.48
Wed 02 Sep, 2026448.7526.16%333.45-0.37%1.55
Tue 01 Sep, 2026495.7024.62%292.205.81%1.96
Mon 31 Aug, 2026609.9516.08%230.40-2.98%2.31
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026176.65-14.52%621.40-40.76%0.44
Thu 10 Sep, 2026169.5040.11%615.55-16.49%0.63
Tue 08 Sep, 2026261.20-47.79%462.201.08%1.06
Mon 07 Sep, 2026321.7556.94%399.006.9%0.55
Fri 04 Sep, 2026421.20-20%307.901.16%0.81
Thu 03 Sep, 2026402.85-4.93%352.800%0.64
Wed 02 Sep, 2026418.80330.3%355.95-11.79%0.61
Tue 01 Sep, 2026464.30164%309.9072.57%2.95
Mon 31 Aug, 2026580.5578.57%244.2543.04%4.52
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026161.904.24%650.35-2.84%0.53
Thu 10 Sep, 2026154.256.85%651.65-7.95%0.57
Tue 08 Sep, 2026239.202.8%483.8515.18%0.66
Mon 07 Sep, 2026299.45132.5%422.6016.41%0.59
Fri 04 Sep, 2026387.851.47%329.556.01%1.18
Thu 03 Sep, 2026376.4551.97%366.5034.75%1.13
Wed 02 Sep, 2026392.0043.94%379.203.13%1.28
Tue 01 Sep, 2026436.4548.8%331.0013.13%1.78
Mon 31 Aug, 2026543.009.04%261.9515.2%2.34
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026148.15-13.56%684.70-11.38%0.68
Thu 10 Sep, 2026141.10-25.26%680.90-15.94%0.67
Tue 08 Sep, 2026220.35-7.32%507.00-8.97%0.59
Mon 07 Sep, 2026279.20-58.6%449.40-2.32%0.6
Fri 04 Sep, 2026362.1038.79%352.754.86%0.26
Thu 03 Sep, 2026347.0576.58%385.20-3.39%0.34
Wed 02 Sep, 2026366.50-16.8%405.75-3.28%0.62
Tue 01 Sep, 2026403.951714.63%346.951.02%0.53
Mon 31 Aug, 2026506.90-2.38%279.800%9.56
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026133.7012.71%730.20-5.95%0.49
Thu 10 Sep, 2026127.256.39%729.70-12.67%0.59
Tue 08 Sep, 2026199.8531.18%541.15-3.64%0.71
Mon 07 Sep, 2026254.809.12%475.10-0.82%0.97
Fri 04 Sep, 2026336.450.29%376.150.24%1.07
Thu 03 Sep, 2026324.806.3%417.7510.43%1.07
Wed 02 Sep, 2026340.203.87%423.4511.44%1.03
Tue 01 Sep, 2026380.6062.85%373.9530.44%0.96
Mon 31 Aug, 2026480.106.95%299.60-3.02%1.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026122.6516.41%772.00-23.62%0.52
Thu 10 Sep, 2026115.8527.67%762.801.6%0.79
Tue 08 Sep, 2026183.203.69%576.25-6.37%0.99
Mon 07 Sep, 2026234.1019.02%509.95-0.74%1.09
Fri 04 Sep, 2026311.95-0.97%404.30-1.47%1.31
Thu 03 Sep, 2026302.3032.69%440.801.87%1.32
Wed 02 Sep, 2026317.55-58.73%451.65-4.29%1.72
Tue 01 Sep, 2026353.75117.24%398.705.26%0.74
Mon 31 Aug, 2026449.959.43%318.65-0.75%1.53
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026111.459.44%798.208.12%0.44
Thu 10 Sep, 2026105.7038.63%797.75-14.61%0.45
Tue 08 Sep, 2026168.701.83%606.30-0.27%0.73
Mon 07 Sep, 2026217.759.99%534.45-7.31%0.74
Fri 04 Sep, 2026290.85-2.03%426.500.95%0.88
Thu 03 Sep, 2026278.705.9%459.00-1.72%0.86
Wed 02 Sep, 2026296.5025.69%476.4511.49%0.92
Tue 01 Sep, 2026331.50-34.26%422.8522.4%1.04
Mon 31 Aug, 2026417.5510.49%337.856.14%0.56
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026101.0030.09%854.00-17.62%0.34
Thu 10 Sep, 202696.0036.13%833.60-5.42%0.54
Tue 08 Sep, 2026152.7516.1%635.901.27%0.77
Mon 07 Sep, 2026197.603.49%560.00-7.42%0.89
Fri 04 Sep, 2026270.556.17%455.85-0.39%0.99
Thu 03 Sep, 2026265.7523.35%481.90-0.39%1.06
Wed 02 Sep, 2026273.800%502.50-3.73%1.31
Tue 01 Sep, 2026305.8538.73%446.5059.52%1.36
Mon 31 Aug, 2026393.0517.36%361.1519.15%1.18
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202692.6012.14%878.95-6.25%0.43
Thu 10 Sep, 202686.7024.7%895.95-14.83%0.52
Tue 08 Sep, 2026139.5518.01%677.90-6.9%0.76
Mon 07 Sep, 2026180.507.52%600.201.5%0.96
Fri 04 Sep, 2026246.10-0.88%482.20-4.03%1.02
Thu 03 Sep, 2026240.45-0.4%523.550.27%1.05
Wed 02 Sep, 2026252.5018.5%533.106.1%1.05
Tue 01 Sep, 2026284.1515.14%475.000.37%1.17
Mon 31 Aug, 2026365.050.82%385.00-2.68%1.34
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202684.0049.75%914.550.56%0.3
Thu 10 Sep, 202678.9516.96%947.15-22.41%0.45
Tue 08 Sep, 2026125.90-0.58%713.25-15.94%0.68
Mon 07 Sep, 2026167.659.55%624.208.66%0.8
Fri 04 Sep, 2026227.35-6.27%511.20-2.68%0.81
Thu 03 Sep, 2026216.45-2.33%567.00-0.38%0.78
Wed 02 Sep, 2026232.8512.09%566.70-0.76%0.76
Tue 01 Sep, 2026262.302.34%505.70-5.04%0.86
Mon 31 Aug, 2026341.552.75%405.906.92%0.93
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202677.9016.4%964.551.67%0.47
Thu 10 Sep, 202672.5519.94%971.005.33%0.54
Tue 08 Sep, 2026115.658.5%754.1015.61%0.61
Mon 07 Sep, 2026152.056.59%664.85-2.83%0.57
Fri 04 Sep, 2026207.8512.69%543.602.1%0.63
Thu 03 Sep, 2026203.603.56%587.15-0.89%0.69
Wed 02 Sep, 2026216.604.98%594.45-4.21%0.73
Tue 01 Sep, 2026242.5028.93%534.457.45%0.79
Mon 31 Aug, 2026316.450.03%432.302.72%0.95
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202670.1050.88%999.00-0.85%0.2
Thu 10 Sep, 202665.5552.11%965.50-4.84%0.3
Tue 08 Sep, 2026104.205.67%797.20-7.46%0.48
Mon 07 Sep, 2026137.30-10.83%690.75-0.74%0.54
Fri 04 Sep, 2026191.157.78%556.85-0.74%0.49
Thu 03 Sep, 2026184.601.18%515.55-1.45%0.53
Wed 02 Sep, 2026196.7017.05%622.70-2.13%0.54
Tue 01 Sep, 2026222.8533.95%564.800%0.65
Mon 31 Aug, 2026297.752.53%460.50-0.7%0.87
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202664.0022.05%1056.60-0.44%0.28
Thu 10 Sep, 202659.0524.47%1062.10-5.55%0.34
Tue 08 Sep, 202694.5511.63%829.55-1.28%0.45
Mon 07 Sep, 2026123.2516.79%737.50-2.25%0.51
Fri 04 Sep, 2026172.05-2.54%600.85-0.98%0.61
Thu 03 Sep, 2026171.404.36%655.701.06%0.6
Wed 02 Sep, 2026181.5527.56%656.85-0.13%0.62
Tue 01 Sep, 2026205.2515.43%590.70-4.48%0.79
Mon 31 Aug, 2026269.5040.71%485.054.34%0.95
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202658.4516.41%1202.50-1.39%0.13
Thu 10 Sep, 202653.8523.18%1068.25-8.86%0.16
Tue 08 Sep, 202684.959.44%735.000%0.21
Mon 07 Sep, 2026112.2514.92%735.001.28%0.23
Fri 04 Sep, 2026157.3512.17%600.00-1.27%0.26
Thu 03 Sep, 2026152.5040.64%672.90-11.24%0.3
Wed 02 Sep, 2026164.658.09%620.000%0.48
Tue 01 Sep, 2026187.8010.9%620.00-1.11%0.51
Mon 31 Aug, 2026249.2534.48%504.35-17.43%0.58
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202653.60-5.9%1117.000.21%0.41
Thu 10 Sep, 202649.20-11.35%1138.85-14.17%0.38
Tue 08 Sep, 202676.8028.19%900.35-2.98%0.4
Mon 07 Sep, 2026100.7510.08%808.951.12%0.53
Fri 04 Sep, 2026140.954.26%672.651.6%0.57
Thu 03 Sep, 2026141.10-4.51%719.101.3%0.59
Wed 02 Sep, 2026149.1510.65%725.65-1.91%0.55
Tue 01 Sep, 2026171.2014.09%660.00-1.21%0.62
Mon 31 Aug, 2026230.006.03%537.201.55%0.72
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202649.2061.37%1328.2510.53%0.04
Thu 10 Sep, 202645.552.88%546.900%0.06
Tue 08 Sep, 202670.00-5.74%546.900%0.06
Mon 07 Sep, 202690.4018.21%546.900%0.06
Fri 04 Sep, 2026128.003.7%546.900%0.07
Thu 03 Sep, 2026125.6522.73%546.900%0.07
Wed 02 Sep, 2026136.15-1.35%546.900%0.09
Tue 01 Sep, 2026157.806.7%546.900%0.09
Mon 31 Aug, 2026211.45134.83%546.900%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202645.40-12.09%1219.00-0.27%0.4
Thu 10 Sep, 202640.755.75%1251.20-6.88%0.35
Tue 08 Sep, 202662.60-0.55%987.407.58%0.4
Mon 07 Sep, 202681.7530.44%888.550.18%0.37
Fri 04 Sep, 2026115.109.22%738.950.18%0.48
Thu 03 Sep, 2026114.608.9%791.700%0.53
Wed 02 Sep, 2026124.5520.64%802.30-0.8%0.57
Tue 01 Sep, 2026144.0029.99%725.15-0.27%0.7
Mon 31 Aug, 2026194.2524.82%603.101.49%0.91
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202640.950.54%1307.75-4.76%0.05
Thu 10 Sep, 202638.05-8.02%1205.15-27.59%0.06
Tue 08 Sep, 202658.3512.08%1034.403.57%0.07
Mon 07 Sep, 202675.00-9.41%638.950%0.08
Fri 04 Sep, 2026104.9018.73%638.950%0.07
Thu 03 Sep, 2026103.7051.83%638.950%0.08
Wed 02 Sep, 2026112.2010.1%638.950%0.13
Tue 01 Sep, 2026131.6037.5%638.950%0.14
Mon 31 Aug, 2026177.7014.29%638.950%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202638.80-9.38%1385.050.08%0.59
Thu 10 Sep, 202635.10-20.87%1210.000.25%0.53
Tue 08 Sep, 202651.850.1%1080.000.17%0.42
Mon 07 Sep, 202666.85-6.52%819.450%0.42
Fri 04 Sep, 202693.1511.41%819.451.78%0.39
Thu 03 Sep, 202694.653.46%873.85-0.08%0.43
Wed 02 Sep, 2026102.0539.25%871.50-1.75%0.44
Tue 01 Sep, 2026119.459.51%790.85-0.08%0.63
Mon 31 Aug, 2026162.606.4%665.553.09%0.69
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202635.80-15.52%1390.55-1.67%0.21
Thu 10 Sep, 202633.15-15.83%676.900%0.18
Tue 08 Sep, 202646.8011.48%676.900%0.15
Mon 07 Sep, 202660.65-5.8%676.900%0.17
Fri 04 Sep, 202684.3516.98%676.900%0.16
Thu 03 Sep, 202683.3511.72%676.900%0.19
Wed 02 Sep, 202693.0025%676.900%0.21
Tue 01 Sep, 2026108.653.57%676.900%0.26
Mon 31 Aug, 2026149.0017.28%676.90-7.69%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202634.505.42%1418.650.44%0.33
Thu 10 Sep, 202631.004.21%1407.901%0.35
Tue 08 Sep, 202643.753.12%1174.20-2.76%0.36
Mon 07 Sep, 202655.658.16%1069.65-1.31%0.38
Fri 04 Sep, 202676.105.66%905.200.55%0.42
Thu 03 Sep, 202677.154.68%954.851.49%0.44
Wed 02 Sep, 202685.404.6%952.25-1.81%0.45
Tue 01 Sep, 202698.859.37%880.504.56%0.48
Mon 31 Aug, 2026134.302.49%739.101.39%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202630.801.65%1161.250%0.01
Thu 10 Sep, 202627.90-6.8%1161.250%0.01
Tue 08 Sep, 202639.5085.37%1161.250%0.01
Mon 07 Sep, 202650.0520.59%1094.9525%0.02
Fri 04 Sep, 202669.007.37%853.900%0.02
Thu 03 Sep, 202670.4017.28%853.900%0.02
Wed 02 Sep, 202676.3537.29%853.900%0.02
Tue 01 Sep, 202689.9524.21%853.900%0.03
Mon 31 Aug, 2026122.30216.67%750.60-20%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202629.456.86%1554.45-2.38%0.04
Thu 10 Sep, 202626.60-23.98%1418.85-1.18%0.04
Tue 08 Sep, 202636.602.52%928.100%0.03
Mon 07 Sep, 202645.15-3.53%928.100%0.03
Fri 04 Sep, 202661.55-7.46%928.10-1.16%0.03
Thu 03 Sep, 202664.9510.42%935.000%0.03
Wed 02 Sep, 202670.45-0.52%935.000%0.03
Tue 01 Sep, 202681.6510.92%935.00-10.42%0.03
Mon 31 Aug, 2026110.9016.43%827.5510.34%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026479.95-974.250%-
Thu 10 Sep, 2026479.95-974.250%-
Tue 08 Sep, 2026479.95-974.250%-
Mon 07 Sep, 2026479.95-974.250%-
Fri 04 Sep, 2026479.95-974.250%-
Thu 03 Sep, 2026479.95-974.250%-
Wed 02 Sep, 2026479.95-899.300%-
Tue 01 Sep, 2026479.95-899.30-20%-
Mon 31 Aug, 2026479.95-791.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202625.70-12.2%1647.350.54%0.07
Thu 10 Sep, 202623.30-19.31%1570.00-0.54%0.06
Tue 08 Sep, 202630.40-18.78%1372.40-3.14%0.05
Mon 07 Sep, 202637.05-3.53%1220.000%0.04
Fri 04 Sep, 202649.50-3.25%1037.800%0.04
Thu 03 Sep, 202652.154.92%1055.00-3.05%0.04
Wed 02 Sep, 202656.75-3.94%1126.50-2.48%0.04
Tue 01 Sep, 202666.55-0.74%1048.60-0.98%0.04
Mon 31 Aug, 202690.504.05%903.8543.66%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026447.85-883.600%-
Thu 10 Sep, 2026447.85-883.600%-
Tue 08 Sep, 2026447.85-883.600%-
Mon 07 Sep, 2026447.85-883.600%-
Fri 04 Sep, 2026447.85-883.600%-
Thu 03 Sep, 2026447.85-883.600%-
Wed 02 Sep, 2026447.85-883.600%-
Tue 01 Sep, 2026447.85-883.600%-
Mon 31 Aug, 2026447.85-883.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202622.35-5.56%1150.000%0.01
Thu 10 Sep, 202620.5053.29%1150.000%0.01
Tue 08 Sep, 202625.85142.25%1150.000%0.02
Mon 07 Sep, 202631.50-1150.000%0.04
Fri 04 Sep, 2026432.40-1150.00-10%-
Thu 03 Sep, 2026432.40-940.050%-
Wed 02 Sep, 2026432.40-940.050%-
Tue 01 Sep, 2026432.40-940.050%-
Mon 31 Aug, 2026432.40-940.050%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026417.40-865.700%-
Thu 10 Sep, 2026417.40-865.700%-
Tue 08 Sep, 2026417.40-865.700%-
Mon 07 Sep, 2026417.40-865.700%-
Fri 04 Sep, 2026417.40-865.700%-
Thu 03 Sep, 2026417.40-865.700%-
Wed 02 Sep, 2026417.40-865.700%-
Tue 01 Sep, 2026417.40-865.700%-
Mon 31 Aug, 2026417.40-865.700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202620.30-6.93%1832.958.33%0.01
Thu 10 Sep, 202618.20-42.75%996.500%0.01
Tue 08 Sep, 202622.85-16.48%996.500%0
Mon 07 Sep, 202626.75-2.55%996.500%0
Fri 04 Sep, 202633.150.19%996.500%0
Thu 03 Sep, 202636.652.17%996.500%0
Wed 02 Sep, 202638.95-9.28%996.500%0
Tue 01 Sep, 202645.957.58%996.500%0
Mon 31 Aug, 202661.159.19%996.500%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202618.808.57%1058.800%0.03
Thu 10 Sep, 202617.80-23.91%1058.800%0.03
Tue 08 Sep, 202618.800%1058.800%0.02
Mon 07 Sep, 202625.252.22%1058.800%0.02
Fri 04 Sep, 202638.3023.29%1058.800%0.02
Thu 03 Sep, 202637.108.96%1058.800%0.03
Wed 02 Sep, 202636.501.52%1058.800%0.03
Tue 01 Sep, 202641.55100%1058.800%0.03
Mon 31 Aug, 202656.60450%1058.800%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202617.75-1.7%1897.653%0.39
Thu 10 Sep, 202616.05-8.15%1874.406.21%0.38
Tue 08 Sep, 202618.85-2.07%1627.409.98%0.32
Mon 07 Sep, 202622.05-6.23%1520.406.5%0.29
Fri 04 Sep, 202626.551.5%1343.953.56%0.25
Thu 03 Sep, 202629.605.86%1385.752.06%0.25
Wed 02 Sep, 202632.15-5.52%1392.050.45%0.26
Tue 01 Sep, 202637.80-1.66%1311.557.61%0.24
Mon 31 Aug, 202650.150.53%1146.507.36%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026361.35-1144.000%-
Thu 10 Sep, 2026361.35-1144.000%-
Tue 08 Sep, 2026361.35-1144.000%-
Mon 07 Sep, 2026361.35-1144.000%-
Fri 04 Sep, 2026361.35-1144.000%-
Thu 03 Sep, 2026361.35-1144.000%-
Wed 02 Sep, 2026361.35-1144.000%-
Tue 01 Sep, 2026361.35-1144.000%-
Mon 31 Aug, 2026361.35-1144.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202616.20-4.85%1280.000%0
Thu 10 Sep, 202614.95-29.81%1280.000%0
Tue 08 Sep, 202617.00-9.1%1280.000%0
Mon 07 Sep, 202619.100.32%1280.000%0
Fri 04 Sep, 202621.95-7.98%1280.000%0
Thu 03 Sep, 202625.85-18.89%1280.000%0
Wed 02 Sep, 202627.15-0.24%1280.000%0
Tue 01 Sep, 202631.751.87%1280.000%0
Mon 31 Aug, 202641.503.98%1015.200%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202615.05-8.27%1057.400%0.02
Thu 10 Sep, 202613.60-36.97%1057.400%0.02
Tue 08 Sep, 202618.75-0.47%1057.400%0.01
Mon 07 Sep, 202618.20-2.75%1057.400%0.01
Fri 04 Sep, 202623.954.31%1057.400%0.01
Thu 03 Sep, 202625.00-3.24%1057.400%0.01
Wed 02 Sep, 202625.500.93%1057.400%0.01
Tue 01 Sep, 202630.259.74%1057.400%0.01
Mon 31 Aug, 202638.6021.12%1057.400%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202614.85-11.98%1260.000%0
Thu 10 Sep, 202613.75-16.95%1260.000%0
Tue 08 Sep, 202615.95-10.67%1260.000%0
Mon 07 Sep, 202617.30-16.32%1260.000%0
Fri 04 Sep, 202619.00-7.01%1260.000%0
Thu 03 Sep, 202621.90-5.67%1260.000%0
Wed 02 Sep, 202623.35-14.37%1260.000%0
Tue 01 Sep, 202627.35-17.49%1260.000%0
Mon 31 Aug, 202634.354.1%1260.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202614.35-5.94%1659.300%0.01
Thu 10 Sep, 202613.10-42%1659.300%0.01
Tue 08 Sep, 202615.05-16.9%1659.300%0.01
Mon 07 Sep, 202616.25-19.72%1659.3025%0
Fri 04 Sep, 202618.50-2.46%1531.450%0
Thu 03 Sep, 202619.60-5.85%1149.950%0
Wed 02 Sep, 202621.40-16.96%1149.950%0
Tue 01 Sep, 202624.804.43%1149.950%0
Mon 31 Aug, 202632.90-15.38%1149.950%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202613.25-29.58%2150.000%0.01
Thu 10 Sep, 202612.55-2.53%2150.0020%0.01
Tue 08 Sep, 202614.90-6.47%1820.000%0.01
Mon 07 Sep, 202614.70-7.71%1820.00-16.67%0.01
Fri 04 Sep, 202618.200.15%1675.450%0.01
Thu 03 Sep, 202618.1514.33%1675.450%0.01
Wed 02 Sep, 202619.95-0.5%1675.4520%0.01
Tue 01 Sep, 202623.5021.82%1375.500%0.01
Mon 31 Aug, 202629.75130.23%1375.500%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202613.00-1093.800%0.1
Thu 10 Sep, 2026288.85-1093.800%-
Tue 08 Sep, 2026288.85-1093.800%-
Mon 07 Sep, 2026288.85-1093.800%-
Fri 04 Sep, 2026288.85-1093.800%-
Thu 03 Sep, 2026288.85-1093.800%-
Wed 02 Sep, 2026288.85-1093.800%-
Tue 01 Sep, 2026288.85-1093.800%-
Mon 31 Aug, 2026288.85-1093.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202613.209.09%2143.850%0.03
Thu 10 Sep, 202611.40-2143.85100%0.04
Tue 08 Sep, 2026277.95-1231.500%-
Mon 07 Sep, 2026277.95-1231.500%-
Fri 04 Sep, 2026277.95-1231.500%-
Thu 03 Sep, 2026277.95-1231.500%-
Wed 02 Sep, 2026277.95-1231.500%-
Tue 01 Sep, 2026277.95-1231.500%-
Mon 31 Aug, 2026277.95-1231.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202611.3078.57%1842.30--
Thu 10 Sep, 202610.60-1842.30--
Tue 08 Sep, 2026267.40-1842.30--
Mon 07 Sep, 2026267.40-1842.30--
Fri 04 Sep, 2026267.40-1842.30--
Thu 03 Sep, 2026267.40-1842.30--
Wed 02 Sep, 2026267.40-1842.30--
Tue 01 Sep, 2026267.40-1842.30--
Mon 31 Aug, 2026267.40-1842.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202612.00-5.27%2371.0010.15%0.42
Thu 10 Sep, 202611.20-5.89%2373.2526.92%0.36
Tue 08 Sep, 202612.95-3.43%2117.6016.85%0.27
Mon 07 Sep, 202613.00-3.4%2001.3516.32%0.22
Fri 04 Sep, 202613.902.19%1822.004.78%0.18
Thu 03 Sep, 202615.800.28%1867.4013.82%0.18
Wed 02 Sep, 202616.200.88%1865.8516.25%0.16
Tue 01 Sep, 202619.053.97%1784.0523.16%0.14
Mon 31 Aug, 202622.80-0.64%1609.1024.39%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 202611.6595.12%1920.65--
Thu 10 Sep, 202610.90-1920.65--
Tue 08 Sep, 2026247.25-1920.65--
Mon 07 Sep, 2026247.25-1920.65--
Fri 04 Sep, 2026247.25-1920.65--
Thu 03 Sep, 2026247.25-1920.65--
Wed 02 Sep, 2026247.25-1920.65--
Tue 01 Sep, 2026247.25-1920.65--
Mon 31 Aug, 2026247.25-1920.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20269.1552.17%1960.30--
Thu 10 Sep, 202610.35-1960.30--
Tue 08 Sep, 2026237.65-1960.30--
Mon 07 Sep, 2026237.65-1960.30--
Fri 04 Sep, 2026237.65-1960.30--
Thu 03 Sep, 2026237.65-1960.30--
Wed 02 Sep, 2026237.65-1960.30--
Tue 01 Sep, 2026237.65-1960.30--
Mon 31 Aug, 2026237.65-1960.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20269.7550%1657.000%0.17
Thu 10 Sep, 20269.90-1657.000%0.25
Tue 08 Sep, 2026228.35-1657.000%-
Mon 07 Sep, 2026228.35-1657.000%-
Fri 04 Sep, 2026228.35-1657.000%-
Thu 03 Sep, 2026228.35-1657.000%-
Wed 02 Sep, 2026228.35-1657.000%-
Tue 01 Sep, 2026228.35-1657.000%-
Mon 31 Aug, 2026228.35-1657.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20269.95184.21%2040.50--
Thu 10 Sep, 20269.60-2040.50--
Tue 08 Sep, 2026219.35-2040.50--
Mon 07 Sep, 2026219.35-2040.50--
Fri 04 Sep, 2026219.35-2040.50--
Thu 03 Sep, 2026219.35-2040.50--
Wed 02 Sep, 2026219.35-2040.50--
Tue 01 Sep, 2026219.35-2040.50--
Mon 31 Aug, 2026219.35-2040.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20269.95-18.18%2081.05--
Thu 10 Sep, 20269.35-2081.05--
Tue 08 Sep, 2026210.65-2081.05--
Mon 07 Sep, 2026210.65-2081.05--
Fri 04 Sep, 2026210.65-2081.05--
Thu 03 Sep, 2026210.65-2081.05--
Wed 02 Sep, 2026210.65-2081.05--
Tue 01 Sep, 2026210.65-2081.05--
Mon 31 Aug, 2026210.65-2081.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20269.25-16.67%2121.90--
Thu 10 Sep, 20269.55-2121.90--
Tue 08 Sep, 2026202.25-2121.90--
Mon 07 Sep, 2026202.25-2121.90--
Fri 04 Sep, 2026202.25-2121.90--
Thu 03 Sep, 2026202.25-2121.90--
Wed 02 Sep, 2026202.25-2121.90--
Tue 01 Sep, 2026202.25-2121.90--
Mon 31 Aug, 2026202.25-2121.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20268.000%2163.00--
Thu 10 Sep, 20268.00-52.94%2163.00--
Tue 08 Sep, 202610.70-2163.00--
Mon 07 Sep, 2026194.10-2163.00--
Fri 04 Sep, 2026194.10-2163.00--
Thu 03 Sep, 2026194.10-2163.00--
Wed 02 Sep, 2026194.10-2163.00--
Tue 01 Sep, 2026194.10-2163.00--
Mon 31 Aug, 2026194.10-2163.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20268.700%2204.40--
Thu 10 Sep, 20268.70-26.67%2204.40--
Tue 08 Sep, 20268.75-2204.40--
Mon 07 Sep, 2026186.25-2204.40--
Fri 04 Sep, 2026186.25-2204.40--
Thu 03 Sep, 2026186.25-2204.40--
Wed 02 Sep, 2026186.25-2204.40--
Tue 01 Sep, 2026186.25-2204.40--
Mon 31 Aug, 2026186.25-2204.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20268.150%2246.05--
Thu 10 Sep, 20268.15-50%2246.05--
Tue 08 Sep, 20268.05-2246.05--
Mon 07 Sep, 2026178.65-2246.05--
Fri 04 Sep, 2026178.65-2246.05--
Thu 03 Sep, 2026178.65-2246.05--
Wed 02 Sep, 2026178.65-2246.05--
Tue 01 Sep, 2026178.65-2246.05--
Mon 31 Aug, 2026178.65-2246.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20267.9512.55%2862.050.68%0.03
Thu 10 Sep, 20267.303.78%2865.0016.54%0.03
Tue 08 Sep, 20268.0513.37%2608.45-0.78%0.03
Mon 07 Sep, 20268.605.73%2304.000%0.03
Fri 04 Sep, 20268.30-3.81%2304.000.79%0.04
Thu 03 Sep, 20269.25-0.57%2325.008.55%0.03
Wed 02 Sep, 202610.057.31%2393.800.86%0.03
Tue 01 Sep, 202611.00-12.45%2250.00-0.85%0.03
Mon 31 Aug, 202612.354.78%2095.00-4.1%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20265.90-55.56%2330.10--
Thu 10 Sep, 20267.35-35.71%2330.10--
Tue 08 Sep, 20267.750%2330.10--
Mon 07 Sep, 20267.75-2330.10--
Fri 04 Sep, 2026164.25-2330.10--
Thu 03 Sep, 2026164.25-2330.10--
Wed 02 Sep, 2026164.25-2330.10--
Tue 01 Sep, 2026164.25-2330.10--
Mon 31 Aug, 2026164.25-2330.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20267.000%2372.55--
Thu 10 Sep, 20267.00-40%2372.55--
Tue 08 Sep, 20266.900%2372.55--
Mon 07 Sep, 20266.90-2372.55--
Fri 04 Sep, 2026157.40-2372.55--
Thu 03 Sep, 2026157.40-2372.55--
Wed 02 Sep, 2026157.40-2372.55--
Tue 01 Sep, 2026157.40-2372.55--
Mon 31 Aug, 2026157.40-2372.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20267.000%2415.20--
Thu 10 Sep, 20267.00-23.08%2415.20--
Tue 08 Sep, 20265.750%2415.20--
Mon 07 Sep, 20265.75-2415.20--
Fri 04 Sep, 2026150.80-2415.20--
Thu 03 Sep, 2026150.80-2415.20--
Wed 02 Sep, 2026150.80-2415.20--
Tue 01 Sep, 2026150.80-2415.20--
Mon 31 Aug, 2026150.80-2415.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20266.8510%2458.10--
Thu 10 Sep, 20266.65-41.18%2458.10--
Tue 08 Sep, 20265.9013.33%2458.10--
Mon 07 Sep, 20266.401400%2458.10--
Fri 04 Sep, 202685.600%2458.10--
Thu 03 Sep, 202685.600%2458.10--
Wed 02 Sep, 202685.600%2458.10--
Tue 01 Sep, 202685.600%2458.10--
Mon 31 Aug, 202685.600%2458.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20266.350%2501.20--
Thu 10 Sep, 20266.35-11.76%2501.20--
Tue 08 Sep, 20266.100%2501.20--
Mon 07 Sep, 20266.10-2501.20--
Fri 04 Sep, 2026138.30-2501.20--
Thu 03 Sep, 2026138.30-2501.20--
Wed 02 Sep, 2026138.30-2501.20--
Tue 01 Sep, 2026138.30-2501.20--
Mon 31 Aug, 2026138.30-2501.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20266.250%2544.55--
Thu 10 Sep, 20266.25-23.08%2544.55--
Tue 08 Sep, 20266.700%2544.55--
Mon 07 Sep, 20266.700%2544.55--
Fri 04 Sep, 20266.700%2544.55--
Thu 03 Sep, 20267.25-31.58%2544.55--
Wed 02 Sep, 20267.95-2544.55--
Tue 01 Sep, 2026132.40-2544.55--
Mon 31 Aug, 2026132.40-2544.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20266.100%2588.10--
Thu 10 Sep, 20266.10-43.48%2588.10--
Tue 08 Sep, 20267.700%2588.10--
Mon 07 Sep, 20267.700%2588.10--
Fri 04 Sep, 20267.700%2588.10--
Thu 03 Sep, 20267.700%2588.10--
Wed 02 Sep, 20268.00-2588.10--
Tue 01 Sep, 2026126.70-2588.10--
Mon 31 Aug, 2026126.70-2588.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20265.60-5.69%2631.85--
Thu 10 Sep, 20265.85-1.86%2631.85--
Tue 08 Sep, 20266.301.42%2631.85--
Mon 07 Sep, 20266.05-20.9%2631.85--
Fri 04 Sep, 20265.609.39%2631.85--
Thu 03 Sep, 20266.40-1.21%2631.85--
Wed 02 Sep, 20267.05-0.8%2631.85--
Tue 01 Sep, 20268.4513.64%2631.85--
Mon 31 Aug, 20268.95-8.33%2631.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20264.250%2675.85--
Thu 10 Sep, 20264.25-7.69%2675.85--
Tue 08 Sep, 20266.750%2675.85--
Mon 07 Sep, 20266.750%2675.85--
Fri 04 Sep, 20266.750%2675.85--
Thu 03 Sep, 20266.75-13.33%2675.85--
Wed 02 Sep, 20267.25-2675.85--
Tue 01 Sep, 2026115.95-2675.85--
Mon 31 Aug, 2026115.95-2675.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20265.10-2.03%3349.306.08%0.72
Thu 10 Sep, 20264.5514.23%3373.5543.92%0.67
Tue 08 Sep, 20265.05-5.04%3102.8544.26%0.53
Mon 07 Sep, 20264.956.9%2973.8527.44%0.35
Fri 04 Sep, 20264.659.94%2797.1546.7%0.29
Thu 03 Sep, 20265.5511.74%2842.5082.6%0.22
Wed 02 Sep, 20265.954.56%2837.3549.07%0.13
Tue 01 Sep, 20266.950.93%2741.000.94%0.09
Mon 31 Aug, 20267.7514.26%2607.10-0.47%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20265.3012.2%2764.35--
Thu 10 Sep, 20265.3036.67%2764.35--
Tue 08 Sep, 20265.30-3.23%2764.35--
Mon 07 Sep, 20264.9093.75%2764.35--
Fri 04 Sep, 20266.300%2764.35--
Thu 03 Sep, 20266.300%2764.35--
Wed 02 Sep, 20266.45-2764.35--
Tue 01 Sep, 2026106.00-2764.35--
Mon 31 Aug, 2026106.00-2764.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20265.2577.14%2808.90--
Thu 10 Sep, 20265.00-32.69%2808.90--
Tue 08 Sep, 20265.350%2808.90--
Mon 07 Sep, 20265.3535.06%2808.90--
Fri 04 Sep, 20265.0550.98%2808.90--
Thu 03 Sep, 20265.95142.86%2808.90--
Wed 02 Sep, 20266.70-2808.90--
Tue 01 Sep, 2026101.30-2808.90--
Mon 31 Aug, 2026101.30-2808.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20265.000%2853.65--
Thu 10 Sep, 20265.00-11.76%2853.65--
Tue 08 Sep, 20265.100%2853.65--
Mon 07 Sep, 20265.100%2853.65--
Fri 04 Sep, 20264.5025.93%2853.65--
Thu 03 Sep, 20266.00-3.57%2853.65--
Wed 02 Sep, 20265.50-2853.65--
Tue 01 Sep, 202696.75-2853.65--
Mon 31 Aug, 202696.75-2853.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20265.1531.78%2898.55--
Thu 10 Sep, 20264.4020.56%2898.55--
Tue 08 Sep, 20265.2021.59%2898.55--
Mon 07 Sep, 20264.7511.39%2898.55--
Fri 04 Sep, 20265.101.28%2898.55--
Thu 03 Sep, 20265.4569.57%2898.55--
Wed 02 Sep, 20266.20-2898.55--
Tue 01 Sep, 202692.40-2898.55--
Mon 31 Aug, 202692.40-2898.55--

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 11 Sep, 2026505.401987.5%270.95151.91%1.98
Thu 10 Sep, 2026504.15700%260.60-16.38
Tue 08 Sep, 20261240.000%387.65--
Mon 07 Sep, 20261240.000%387.65--
Fri 04 Sep, 20261240.000%387.65--
Thu 03 Sep, 20261240.000%387.65--
Wed 02 Sep, 20261240.000%387.65--
Tue 01 Sep, 20261240.000%387.65--
Mon 31 Aug, 20261240.000%387.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026541.35406.42%247.9513.28%4.73
Thu 10 Sep, 2026526.50263.01%241.103.97%21.17
Tue 08 Sep, 2026709.9592.11%157.9014.2%73.9
Mon 07 Sep, 2026825.6518.75%135.903.17%124.32
Fri 04 Sep, 2026953.900%102.100.95%143.09
Thu 03 Sep, 2026919.603.23%121.951.82%141.75
Wed 02 Sep, 2026950.003.33%132.055.84%143.71
Tue 01 Sep, 20261015.000%112.608.03%140.3
Mon 31 Aug, 20261151.15-3.23%87.705.21%129.87
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026574.55-231.50-3.29%10.44
Thu 10 Sep, 20261441.30-218.20604.35%-
Tue 08 Sep, 20261441.30-146.6025.45%-
Mon 07 Sep, 20261441.30-127.75--
Fri 04 Sep, 20261441.30-356.75--
Thu 03 Sep, 20261441.30-356.75--
Wed 02 Sep, 20261441.30-356.75--
Tue 01 Sep, 20261441.30-356.75--
Mon 31 Aug, 20261441.30-356.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026610.20189.86%215.3025.75%6.74
Thu 10 Sep, 2026593.60648.28%207.85106.3%15.53
Tue 08 Sep, 2026779.4561.11%135.35-1.15%56.34
Mon 07 Sep, 2026917.3028.57%116.5047.72%91.83
Fri 04 Sep, 2026988.850%87.457.7%79.93
Thu 03 Sep, 2026988.850%105.2515.96%74.21
Wed 02 Sep, 20261025.0555.56%116.4062.91%64
Tue 01 Sep, 20261249.6512.5%98.60633.33%61.11
Mon 31 Aug, 20261254.0033.33%77.15-9.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026576.15-202.15-16.5
Thu 10 Sep, 20261510.70-327.65--
Tue 08 Sep, 20261510.70-327.65--
Mon 07 Sep, 20261510.70-327.65--
Fri 04 Sep, 20261510.70-327.65--
Thu 03 Sep, 20261510.70-327.65--
Wed 02 Sep, 20261510.70-327.65--
Tue 01 Sep, 20261510.70-327.65--
Mon 31 Aug, 20261510.70-327.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026674.95536.84%188.4524.59%28.35
Thu 10 Sep, 2026672.00280%179.259.38%144.89
Tue 08 Sep, 2026840.150%115.958.77%503.4
Mon 07 Sep, 2026978.15400%99.9533.99%462.8
Fri 04 Sep, 20261070.000%76.15-5.06%1727
Thu 03 Sep, 20261070.000%92.1014.19%1819
Wed 02 Sep, 20261070.00-102.404.05%1593
Tue 01 Sep, 20261260.000%85.35-16.34%-
Mon 31 Aug, 20261395.000%66.608.73%1830
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026649.80250%175.45-20.71
Thu 10 Sep, 2026818.00100%301.35--
Tue 08 Sep, 20261039.000%301.35--
Mon 07 Sep, 20261039.000%301.35--
Fri 04 Sep, 20261446.750%301.35--
Thu 03 Sep, 20261446.750%301.35--
Wed 02 Sep, 20261446.750%301.35--
Tue 01 Sep, 20261446.750%301.35--
Mon 31 Aug, 20261446.750%301.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026756.2020.78%165.103.77%6.6
Thu 10 Sep, 2026743.90147.41%156.0541.94%7.68
Tue 08 Sep, 2026945.1534.25%101.058.7%13.39
Mon 07 Sep, 20261055.9014.92%87.1010.29%16.54
Fri 04 Sep, 20261204.25-1.98%65.85-4.74%17.23
Thu 03 Sep, 20261183.008.5%80.350.55%17.73
Wed 02 Sep, 20261189.2033.84%89.9011.02%19.13
Tue 01 Sep, 20261254.0016.99%75.0011.47%23.07
Mon 31 Aug, 20261413.050.65%59.205.71%24.21
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026800.0050%153.50-47.67
Thu 10 Sep, 2026780.25-274.90--
Tue 08 Sep, 20261654.95-274.90--
Mon 07 Sep, 20261654.95-274.90--
Fri 04 Sep, 20261654.95-274.90--
Thu 03 Sep, 20261654.95-274.90--
Wed 02 Sep, 20261654.95-274.90--
Tue 01 Sep, 20261654.95-274.90--
Mon 31 Aug, 20261654.95-274.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026843.85200%143.05-9.09%155.56
Thu 10 Sep, 2026813.90-132.25310.67%513.33
Tue 08 Sep, 20261691.95-86.35--
Mon 07 Sep, 20261691.95-262.65--
Fri 04 Sep, 20261691.95-262.65--
Thu 03 Sep, 20261691.95-262.65--
Wed 02 Sep, 20261691.95-262.65--
Tue 01 Sep, 20261691.95-262.65--
Mon 31 Aug, 20261691.95-262.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20261729.40-132.65--
Thu 10 Sep, 20261729.40-250.85--
Tue 08 Sep, 20261729.40-250.85--
Mon 07 Sep, 20261729.40-250.85--
Fri 04 Sep, 20261729.40-250.85--
Thu 03 Sep, 20261729.40-250.85--
Wed 02 Sep, 20261729.40-250.85--
Tue 01 Sep, 20261729.40-250.85--
Mon 31 Aug, 20261729.40-250.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 2026900.10440%124.709.74%119.81
Thu 10 Sep, 2026912.15400%114.6575.06%589.6
Tue 08 Sep, 20261420.000%74.5075.6%1684
Mon 07 Sep, 20261420.000%63.4526.85%959
Fri 04 Sep, 20261420.00-50.0061.19%756
Thu 03 Sep, 20261767.20-61.5016.38%-
Wed 02 Sep, 20261767.20-68.60--
Tue 01 Sep, 20261767.20-239.40--
Mon 31 Aug, 20261767.20-239.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20261805.40-115.40--
Thu 10 Sep, 20261805.40-228.35--
Tue 08 Sep, 20261805.40-228.35--
Mon 07 Sep, 20261805.40-228.35--
Fri 04 Sep, 20261805.40-228.35--
Thu 03 Sep, 20261805.40-228.35--
Wed 02 Sep, 20261805.40-228.35--
Tue 01 Sep, 20261805.40-228.35--
Mon 31 Aug, 20261805.40-228.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20261740.000%107.8045.72%1067
Thu 10 Sep, 20261740.000%101.7549.74%732.25
Tue 08 Sep, 20261740.000%63.9522.1%489
Mon 07 Sep, 20261740.000%55.605.19%400.5
Fri 04 Sep, 20261740.000%43.40-8.42%380.75
Thu 03 Sep, 20261740.000%53.60-9.03%415.75
Wed 02 Sep, 20261740.000%60.2518.47%457
Tue 01 Sep, 20261740.000%48.5521.78%385.75
Mon 31 Aug, 20261740.000%39.3021.83%316.75
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20261882.95-100.604.14%-
Thu 10 Sep, 20261882.95-96.25241.18%-
Tue 08 Sep, 20261882.95-60.00-1.16%-
Mon 07 Sep, 20261882.95-52.6010.26%-
Fri 04 Sep, 20261882.95-38.00-6.02%-
Thu 03 Sep, 20261882.95-50.552.47%-
Wed 02 Sep, 20261882.95-56.70170%-
Tue 01 Sep, 20261882.95-41.5520%-
Mon 31 Aug, 20261882.95-33.2056.25%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20261110.00-94.7048.08%1404.5
Thu 10 Sep, 20261922.30-85.2584.71%-
Tue 08 Sep, 20261922.30-54.9528.86%-
Mon 07 Sep, 20261922.30-47.9518.96%-
Fri 04 Sep, 20261922.30-37.30-2.62%-
Thu 03 Sep, 20261922.30-50.55-4.04%-
Wed 02 Sep, 20261922.30-53.309.63%-
Tue 01 Sep, 20261922.30-41.1599.39%-
Mon 31 Aug, 20261922.30-30.2524.71%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20261962.00-88.55537.5%-
Thu 10 Sep, 20261962.00-41.000%-
Tue 08 Sep, 20261962.00-41.000%-
Mon 07 Sep, 20261962.00-41.000%-
Fri 04 Sep, 20261962.00-41.000%-
Thu 03 Sep, 20261962.00-41.00-36%-
Wed 02 Sep, 20261962.00-47.2513.64%-
Tue 01 Sep, 20261962.00-40.50164%-
Mon 31 Aug, 20261962.00-33.80150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20261167.7054.65%81.904.31%14.35
Thu 10 Sep, 20261146.05179.53%74.4039.93%21.28
Tue 08 Sep, 20261376.7027%47.853.63%42.51
Mon 07 Sep, 20261494.455.26%41.8016.46%52.1
Fri 04 Sep, 20261671.851.79%33.105.17%47.09
Thu 03 Sep, 20261619.001.82%41.75-2.13%45.57
Wed 02 Sep, 20261633.5511.34%46.90-4.57%47.41
Tue 01 Sep, 20261697.7510.76%37.003.78%55.31
Mon 31 Aug, 20261884.8045.75%30.7017.2%59.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262042.45-77.95507.69%-
Thu 10 Sep, 20262042.45-43.050%-
Tue 08 Sep, 20262042.45-43.050%-
Mon 07 Sep, 20262042.45-43.050%-
Fri 04 Sep, 20262042.45-43.050%-
Thu 03 Sep, 20262042.45-43.050%-
Wed 02 Sep, 20262042.45-43.050%-
Tue 01 Sep, 20262042.45-43.050%-
Mon 31 Aug, 20262042.45-43.050%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262083.15-73.303.49%-
Thu 10 Sep, 20262083.15-65.35102.83%-
Tue 08 Sep, 20262083.15-42.7019.3%-
Mon 07 Sep, 20262083.15-36.808.9%-
Fri 04 Sep, 20262083.15-29.75-0.91%-
Thu 03 Sep, 20262083.15-34.009.67%-
Wed 02 Sep, 20262083.15-41.00-3.38%-
Tue 01 Sep, 20262083.15-32.101.47%-
Mon 31 Aug, 20262083.15-27.003.73%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262124.25-68.60684.85%-
Thu 10 Sep, 20262124.25-31.950%-
Tue 08 Sep, 20262124.25-31.950%-
Mon 07 Sep, 20262124.25-31.950%-
Fri 04 Sep, 20262124.25-31.950%-
Thu 03 Sep, 20262124.25-31.950%-
Wed 02 Sep, 20262124.25-31.950%-
Tue 01 Sep, 20262124.25-31.950%-
Mon 31 Aug, 20262124.25-31.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20261310.30-63.959.34%2119.5
Thu 10 Sep, 20262165.60-56.8582.53%-
Tue 08 Sep, 20262165.60-36.9034.69%-
Mon 07 Sep, 20262165.60-33.5022.15%-
Fri 04 Sep, 20262165.60-26.05-1.38%-
Thu 03 Sep, 20262165.60-33.25-0.68%-
Wed 02 Sep, 20262165.60-36.3519.6%-
Tue 01 Sep, 20262165.60-28.852.42%-
Mon 31 Aug, 20262165.60-25.5011.73%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20261265.401%61.906.91%31.23
Thu 10 Sep, 20261405.0029.03%54.35-10.71%29.51
Tue 08 Sep, 20262190.000%36.4518.59%42.64
Mon 07 Sep, 20262190.000%33.0537.74%35.95
Fri 04 Sep, 20262190.000%25.552.93%26.1
Thu 03 Sep, 20262190.000%31.20-2.6%25.36
Wed 02 Sep, 20262190.000%35.154.48%26.04
Tue 01 Sep, 20262190.000%27.859.68%24.92
Mon 31 Aug, 20262190.000%24.2519.96%22.72
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262249.30-58.65--
Thu 10 Sep, 20262249.30-130.55--
Tue 08 Sep, 20262249.30-130.55--
Mon 07 Sep, 20262249.30-130.55--
Fri 04 Sep, 20262249.30-130.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262291.60-56.80--
Thu 10 Sep, 20262291.60-123.60--
Tue 08 Sep, 20262291.60-123.60--
Mon 07 Sep, 20262291.60-123.60--
Fri 04 Sep, 20262291.60-123.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262334.20-52.05--
Thu 10 Sep, 20262334.20-116.95--
Tue 08 Sep, 20262334.20-116.95--
Mon 07 Sep, 20262334.20-116.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262377.10-49.35--
Thu 10 Sep, 20262377.10-110.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20261614.20188.71%47.0581.02%7.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262463.70-45.30225%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262507.40-40.3015.45%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262551.30-38.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262595.50-40.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262639.90-37.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 11 Sep, 20262684.55-35.051230.43%-

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