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

NIFTY SPOT Price: 23719.30 as on 22 May, 2026

Nifty 50 (NIFTY) target & price

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

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

Maximum CALL writing has been for strikes: 25000 24000 25500 These will serve as resistance

Maximum PUT writing has been for strikes: 22000 23000 24000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 24400 22600 24600 24900

Put to Call Ratio (PCR) has decreased for strikes: 22000 23150 24650 24450

NIFTY options price OTM CALL, ITM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026720.007.5%580.0010.87%2.37
Thu 21 May, 2026718.0581.82%630.9039.39%2.3
Wed 20 May, 2026758.20-4.35%643.1011.86%3
Tue 19 May, 2026735.209.52%617.001.72%2.57
Mon 18 May, 2026761.1550%667.250%2.76
Fri 15 May, 2026787.950%660.6028.89%4.14
Thu 14 May, 2026797.4027.27%741.5521.62%3.21
Wed 13 May, 2026720.1583.33%745.50164.29%3.36
Tue 12 May, 2026698.40100%716.05-12.5%2.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026710.1514.96%585.7027.71%2.61
Thu 21 May, 2026687.6526.67%661.3018.44%2.35
Wed 20 May, 2026717.955.95%661.650.99%2.51
Tue 19 May, 2026694.759.35%684.3531.54%2.64
Mon 18 May, 2026739.258.37%682.10-8.95%2.19
Fri 15 May, 2026735.2520.74%687.9510.04%2.61
Thu 14 May, 2026773.005.62%643.303.26%2.86
Wed 13 May, 2026685.6593.48%764.802.96%2.93
Tue 12 May, 2026662.30240.74%777.90-7.33%5.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026674.0040%614.7011.76%1.36
Thu 21 May, 2026664.0514.29%670.6019.3%1.7
Wed 20 May, 2026697.00-2.78%690.1523.91%1.63
Tue 19 May, 2026680.6544%684.202.22%1.28
Mon 18 May, 2026709.508.7%735.704.65%1.8
Fri 15 May, 2026781.0021.05%678.3586.96%1.87
Thu 14 May, 2026736.3011.76%650.7527.78%1.21
Wed 13 May, 2026669.20183.33%796.05157.14%1.06
Tue 12 May, 2026672.75100%709.700%1.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026664.60125%622.2083.19%2.93
Thu 21 May, 2026635.409.09%711.4014.24%3.59
Wed 20 May, 2026662.40-8.33%702.652.72%3.43
Tue 19 May, 2026647.3018.52%743.154.26%3.06
Mon 18 May, 2026686.559.46%722.35-4.73%3.48
Fri 15 May, 2026686.200%727.5535.16%4
Thu 14 May, 2026720.00-8.64%684.9515.26%2.96
Wed 13 May, 2026646.8032.79%806.0510.47%2.35
Tue 12 May, 2026617.6574.29%817.45-11.34%2.82
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026624.004%659.4543.75%6.19
Thu 21 May, 2026612.058.7%722.1024.44%4.48
Wed 20 May, 2026651.250%727.301.12%3.91
Tue 19 May, 2026641.85-4.17%743.150%3.87
Mon 18 May, 2026653.900%757.35-2.2%3.71
Fri 15 May, 2026688.5526.32%722.75167.65%3.79
Thu 14 May, 2026700.9526.67%708.25325%1.79
Wed 13 May, 2026632.4050%824.1014.29%0.53
Tue 12 May, 2026623.9525%848.850%0.7
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026600.654.77%665.509.4%1.2
Thu 21 May, 2026584.004.49%747.152.61%1.15
Wed 20 May, 2026611.909.27%747.751.09%1.17
Tue 19 May, 2026595.204.51%772.206.59%1.27
Mon 18 May, 2026643.301.14%775.0512.79%1.24
Fri 15 May, 2026629.902.34%770.70-1.57%1.12
Thu 14 May, 2026665.850.58%728.054.52%1.16
Wed 13 May, 2026589.60100.98%863.85-1.6%1.12
Tue 12 May, 2026565.1577.12%873.80-3.21%2.28
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026611.4012.5%700.900%3.56
Thu 21 May, 2026566.00-11.11%771.304.92%4
Wed 20 May, 2026557.655.88%783.55-1.61%3.39
Tue 19 May, 2026564.30-5.56%782.25-1.59%3.65
Mon 18 May, 2026605.555.88%769.351.61%3.5
Fri 15 May, 2026628.750%719.80287.5%3.65
Thu 14 May, 2026626.2013.33%736.1514.29%0.94
Wed 13 May, 2026568.05200%912.650%0.93
Tue 12 May, 2026892.150%912.657.69%2.8
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026541.101.49%732.005.52%1.26
Thu 21 May, 2026539.15-6.94%800.006.54%1.22
Wed 20 May, 2026561.80-0.69%790.054.08%1.06
Tue 19 May, 2026552.60-0.68%822.90-3.29%1.01
Mon 18 May, 2026596.7033.94%831.956.29%1.04
Fri 15 May, 2026585.45-7.63%835.9547.42%1.31
Thu 14 May, 2026623.2512.38%755.007.78%0.82
Wed 13 May, 2026540.208.25%894.00-18.92%0.86
Tue 12 May, 2026522.00102.08%926.15-3.48%1.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026515.500%752.4029.17%0.34
Thu 21 May, 2026507.10-12.62%818.550%0.27
Wed 20 May, 2026538.153%913.450%0.23
Tue 19 May, 2026515.95203.03%826.30-4%0.24
Mon 18 May, 2026557.753.13%851.6025%0.76
Fri 15 May, 2026559.25-11.11%860.70-4.76%0.63
Thu 14 May, 2026620.555.88%790.15-4.55%0.58
Wed 13 May, 2026518.1588.89%920.05-4.35%0.65
Tue 12 May, 2026503.350%852.00-8%1.28
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026512.906.61%781.900%0.57
Thu 21 May, 2026489.3015.96%855.300%0.61
Wed 20 May, 2026514.702.4%847.000.67%0.71
Tue 19 May, 2026506.9043.45%830.60-1.1%0.72
Mon 18 May, 2026534.802.35%881.20-3.39%1.05
Fri 15 May, 2026544.600.95%867.00-1.05%1.11
Thu 14 May, 2026566.552.68%828.00-0.21%1.13
Wed 13 May, 2026496.802.24%946.00-0.83%1.17
Tue 12 May, 2026472.80197.04%986.40152.36%1.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026474.300%759.25-2.86%0.45
Thu 21 May, 2026474.30-11.76%879.150%0.47
Wed 20 May, 2026503.906.25%913.050%0.41
Tue 19 May, 2026495.0011.11%913.050%0.44
Mon 18 May, 2026510.50-2.7%912.800%0.49
Fri 15 May, 2026533.700%912.800%0.47
Thu 14 May, 2026528.651.37%834.000%0.47
Wed 13 May, 2026493.7528.07%975.000%0.48
Tue 12 May, 2026455.155.56%770.000%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026454.209.23%810.200.25%0.72
Thu 21 May, 2026448.351.36%906.003.57%0.78
Wed 20 May, 2026471.207.32%897.550%0.76
Tue 19 May, 2026458.801.92%945.00-2.97%0.82
Mon 18 May, 2026493.358.56%921.50-1.22%0.86
Fri 15 May, 2026490.852.13%890.004.87%0.95
Thu 14 May, 2026514.502.92%878.450.52%0.92
Wed 13 May, 2026456.20-4.64%1002.00-2.02%0.94
Tue 12 May, 2026434.4067.7%1040.65171.23%0.92
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026425.900%975.000%2.06
Thu 21 May, 2026426.600%975.000%2.06
Wed 20 May, 2026458.80-2.94%975.00-2.86%2.06
Tue 19 May, 2026443.80-5.56%928.05-1.41%2.06
Mon 18 May, 2026466.300%951.200%1.97
Fri 15 May, 2026471.10-7.69%951.200%1.97
Thu 14 May, 2026502.7525.81%900.00-15.48%1.82
Wed 13 May, 2026450.5563.16%1125.300%2.71
Tue 12 May, 2026421.105.56%969.15-1.18%4.42
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026413.6014.57%865.25204.38%1.72
Thu 21 May, 2026407.252.07%965.002.56%0.65
Wed 20 May, 2026436.053.86%957.950.65%0.64
Tue 19 May, 2026424.9010.43%1001.404.73%0.67
Mon 18 May, 2026457.2017.22%979.40-1.99%0.7
Fri 15 May, 2026452.007.14%996.0011.85%0.84
Thu 14 May, 2026477.7012.75%926.00-2.17%0.8
Wed 13 May, 2026414.4015.5%1062.501.47%0.93
Tue 12 May, 2026395.908.4%1110.10-11.11%1.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026386.2519.72%889.65-1.47%0.79
Thu 21 May, 2026394.85-1.39%982.000%0.96
Wed 20 May, 2026416.55-2.7%968.00-1.45%0.94
Tue 19 May, 2026404.451.37%949.351.47%0.93
Mon 18 May, 2026425.801.39%1005.850%0.93
Fri 15 May, 2026451.40-2.7%1005.850%0.94
Thu 14 May, 2026459.052.78%941.000%0.92
Wed 13 May, 2026411.1518.03%832.000%0.94
Tue 12 May, 2026378.400%832.000%1.11
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026370.0510.32%929.9035.05%0.84
Thu 21 May, 2026367.302.81%1025.759.69%0.68
Wed 20 May, 2026386.454%1013.250.55%0.64
Tue 19 May, 2026380.952.84%1064.1553.54%0.66
Mon 18 May, 2026414.501.36%1036.8537.5%0.44
Fri 15 May, 2026408.805.5%1039.4514.29%0.33
Thu 14 May, 2026434.904.84%985.5011.17%0.3
Wed 13 May, 2026379.252.12%1145.250%0.29
Tue 12 May, 2026360.4522.17%1155.50-9.67%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026342.9012.5%1045.550%1.93
Thu 21 May, 2026353.45-2.44%1045.550%2.18
Wed 20 May, 2026375.85-4.65%1045.550%2.12
Tue 19 May, 2026364.25-2.27%1045.55-3.33%2.02
Mon 18 May, 2026387.9033.33%709.700%2.05
Fri 15 May, 2026404.40-5.71%709.700%2.73
Thu 14 May, 2026406.906.06%709.700%2.57
Wed 13 May, 2026358.2565%709.700%2.73
Tue 12 May, 2026341.855.26%709.700%4.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026331.9029.52%996.60175%1
Thu 21 May, 2026331.35-1.81%1088.150.79%0.47
Wed 20 May, 2026347.7540.1%1080.30-0.78%0.46
Tue 19 May, 2026350.900%1080.302.4%0.65
Mon 18 May, 2026373.70-7.94%1138.25-3.1%0.63
Fri 15 May, 2026368.65-14.06%1094.003.2%0.6
Thu 14 May, 2026392.2515.28%1049.9517.92%0.5
Wed 13 May, 2026348.6540.26%1168.45-1.85%0.49
Tue 12 May, 2026327.1014.93%1244.000.93%0.7
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026310.5534.04%1137.600%1.54
Thu 21 May, 2026310.659.3%1137.600%2.06
Wed 20 May, 2026342.00-2.27%1071.600%2.26
Tue 19 May, 2026341.85-4.35%1071.600%2.2
Mon 18 May, 2026351.70-8%756.300%2.11
Fri 15 May, 2026350.258.7%756.300%1.94
Thu 14 May, 2026371.0521.05%756.300%2.11
Wed 13 May, 2026327.5540.74%756.300%2.55
Tue 12 May, 2026307.4042.11%756.300%3.59
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026297.6016.56%1058.3558.31%1.33
Thu 21 May, 2026299.25-5.23%1155.05-0.62%0.98
Wed 20 May, 2026310.5015.05%1130.25-1.23%0.93
Tue 19 May, 2026310.007.55%1182.101.56%1.09
Mon 18 May, 2026340.004.91%1164.75-4.19%1.15
Fri 15 May, 2026337.90-7.67%1156.00-0.89%1.26
Thu 14 May, 2026353.9019.58%1113.7024.35%1.17
Wed 13 May, 2026310.0520.6%1278.80-3.56%1.13
Tue 12 May, 2026295.70-2.45%1315.3567.26%1.41
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026280.1526.32%1118.501.14%1.85
Thu 21 May, 2026287.30-7.32%1156.950%2.32
Wed 20 May, 2026307.1013.89%1156.950%2.15
Tue 19 May, 2026287.950%1156.95-1.12%2.44
Mon 18 May, 2026328.50-20%1292.500%2.47
Fri 15 May, 2026321.7525%1292.500%1.98
Thu 14 May, 2026337.409.09%1292.500%2.47
Wed 13 May, 2026295.2026.92%1292.500%2.7
Tue 12 May, 2026275.7030%816.000%3.42
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026270.9512.56%1136.251.16%0.18
Thu 21 May, 2026268.306.31%1215.55-7.53%0.2
Wed 20 May, 2026282.751.48%1194.603.33%0.23
Tue 19 May, 2026279.9510.03%1227.15-4.26%0.22
Mon 18 May, 2026305.45-4.9%1212.10-5.05%0.25
Fri 15 May, 2026301.2512.14%1171.257.61%0.26
Thu 14 May, 2026319.7530.57%1166.452.22%0.27
Wed 13 May, 2026279.306.43%1448.00-4.26%0.34
Tue 12 May, 2026263.9044.77%1311.005.62%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026251.0520%1190.950%0.11
Thu 21 May, 2026254.157.14%1190.950%0.13
Wed 20 May, 2026266.0013.51%1190.950%0.14
Tue 19 May, 2026265.350%1190.950%0.16
Mon 18 May, 2026292.60-2.63%749.900%0.16
Fri 15 May, 2026285.9015.15%749.900%0.16
Thu 14 May, 2026303.2017.86%749.900%0.18
Wed 13 May, 2026267.050%749.900%0.21
Tue 12 May, 2026255.5516.67%749.900%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026241.40-19.92%1194.25-3.03%0.16
Thu 21 May, 2026237.502.07%1232.050%0.13
Wed 20 May, 2026252.1035.39%1232.050%0.14
Tue 19 May, 2026250.65-1.66%1232.053.13%0.19
Mon 18 May, 2026272.054.02%1236.000%0.18
Fri 15 May, 2026273.2055.36%1236.0018.52%0.18
Thu 14 May, 2026292.9051.35%1230.00-3.57%0.24
Wed 13 May, 2026254.858.82%1264.950%0.38
Tue 12 May, 2026235.2013.33%1264.950%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026228.2040.82%816.200%0.09
Thu 21 May, 2026230.456.52%816.200%0.12
Wed 20 May, 2026239.700%816.200%0.13
Tue 19 May, 2026231.25-2.13%816.200%0.13
Mon 18 May, 2026243.650%816.200%0.13
Fri 15 May, 2026265.8038.24%816.200%0.13
Thu 14 May, 2026289.00-2.86%816.200%0.18
Wed 13 May, 2026238.406.06%816.200%0.17
Tue 12 May, 2026229.2583.33%816.200%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026216.456.04%1261.708.87%0.32
Thu 21 May, 2026213.805.46%1344.907.12%0.31
Wed 20 May, 2026226.658.04%1341.259.78%0.31
Tue 19 May, 2026224.354.1%1374.652.19%0.3
Mon 18 May, 2026248.6010.01%1353.805.67%0.31
Fri 15 May, 2026247.405.11%1354.3011.49%0.32
Thu 14 May, 2026262.254.55%1290.1086.48%0.3
Wed 13 May, 2026229.3028.53%1466.80-1.19%0.17
Tue 12 May, 2026214.5017.58%1493.35-11.89%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026207.255.71%1376.000%0.16
Thu 21 May, 2026204.459.38%1376.000%0.17
Wed 20 May, 2026211.1018.52%1376.000%0.19
Tue 19 May, 2026220.000%1376.000%0.22
Mon 18 May, 2026226.850%1376.000%0.22
Fri 15 May, 2026233.3022.73%1376.000%0.22
Thu 14 May, 2026263.85-8.33%1376.000%0.27
Wed 13 May, 2026214.0533.33%1376.000%0.25
Tue 12 May, 2026201.60-41.94%1376.00-14.29%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026189.45-1.1%1358.400%0.05
Thu 21 May, 2026186.8532.85%1358.40-10%0.05
Wed 20 May, 2026200.2033.01%1348.750%0.07
Tue 19 May, 2026198.858.42%1348.75-28.57%0.1
Mon 18 May, 2026215.70-5.94%1448.300%0.15
Fri 15 May, 2026217.855.21%1448.300%0.14
Thu 14 May, 2026232.20-4.95%1448.307.69%0.15
Wed 13 May, 2026204.8026.25%990.000%0.13
Tue 12 May, 2026190.1586.05%990.000%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026184.5594.12%1390.350%0.03
Thu 21 May, 2026180.3513.33%1390.350%0.06
Wed 20 May, 2026194.9011.11%1390.350%0.07
Tue 19 May, 2026194.30-10%1390.350%0.07
Mon 18 May, 2026199.40-11.76%934.900%0.07
Fri 15 May, 2026213.15-8.11%934.900%0.06
Thu 14 May, 2026229.55-9.76%934.900%0.05
Wed 13 May, 2026190.25-4.65%934.900%0.05
Tue 12 May, 2026181.2038.71%934.900%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026166.8020.67%1429.403.23%0.05
Thu 21 May, 2026167.708.55%1600.000%0.06
Wed 20 May, 2026177.6528.22%1600.000%0.07
Tue 19 May, 2026175.558.96%1600.000%0.08
Mon 18 May, 2026196.70124.83%1600.000%0.09
Fri 15 May, 2026198.9025.21%1600.000%0.21
Thu 14 May, 2026210.0020.2%1600.00-6.06%0.26
Wed 13 May, 2026177.752.06%1600.000%0.33
Tue 12 May, 2026172.35-11.01%1600.00-31.25%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026160.0031.82%1350.350%0.03
Thu 21 May, 2026155.404.76%1350.350%0.05
Wed 20 May, 2026164.5516.67%1350.350%0.05
Tue 19 May, 2026163.2538.46%1350.350%0.06
Mon 18 May, 2026179.30-7.14%1350.350%0.08
Fri 15 May, 2026190.0055.56%1350.350%0.07
Thu 14 May, 2026195.10-18.18%1350.350%0.11
Wed 13 May, 2026180.90-21.43%1350.350%0.09
Tue 12 May, 2026162.95-6.67%1350.350%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026148.0020.45%1472.250%0.05
Thu 21 May, 2026148.4022.68%1649.800%0.06
Wed 20 May, 2026158.3529.33%1649.800%0.07
Tue 19 May, 2026154.5093.97%1649.800%0.09
Mon 18 May, 2026172.053.57%1112.550%0.17
Fri 15 May, 2026174.5510.89%1112.550%0.18
Thu 14 May, 2026186.153.06%1112.550%0.2
Wed 13 May, 2026164.007.69%1112.550%0.2
Tue 12 May, 2026152.9515.19%1112.550%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026137.7516.67%1415.050%0.04
Thu 21 May, 2026138.4550%1415.050%0.04
Wed 20 May, 2026152.256.67%1415.050%0.06
Tue 19 May, 2026149.75-16.67%1415.050%0.07
Mon 18 May, 2026161.00-28%1415.050%0.06
Fri 15 May, 2026165.05400%1415.050%0.04
Thu 14 May, 2026173.000%1415.050%0.2
Wed 13 May, 2026162.65-16.67%1415.050%0.2
Tue 12 May, 2026143.70-25%1415.050%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026128.5514.64%1074.250%0.04
Thu 21 May, 2026130.3511.11%1074.250%0.04
Wed 20 May, 2026139.1011.01%1074.250%0.05
Tue 19 May, 2026139.65-3.4%1074.250%0.05
Mon 18 May, 2026148.102.62%1074.250%0.05
Fri 15 May, 2026152.504.09%1074.250%0.05
Thu 14 May, 2026166.105.26%1074.250%0.05
Wed 13 May, 2026143.8013.59%1074.250%0.06
Tue 12 May, 2026134.15100%1074.250%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026130.00-8.33%1723.100%0.09
Thu 21 May, 2026119.9520%1723.100%0.08
Wed 20 May, 2026131.4566.67%1723.100%0.1
Tue 19 May, 2026148.0020%1723.100%0.17
Mon 18 May, 2026143.20-16.67%1723.100%0.2
Fri 15 May, 2026144.850%1723.100%0.17
Thu 14 May, 2026154.30-14.29%1723.100%0.17
Wed 13 May, 2026142.000%1479.050%0.14
Tue 12 May, 2026130.15-22.22%1479.050%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026112.3522.26%1668.9038.02%0.03
Thu 21 May, 2026115.300.28%1650.0017.48%0.03
Wed 20 May, 2026123.45-1.04%1712.651.98%0.02
Tue 19 May, 2026123.0511.57%1780.6510.99%0.02
Mon 18 May, 2026137.1526.37%1820.001.11%0.02
Fri 15 May, 2026139.204.98%1711.803.45%0.03
Thu 14 May, 2026149.4513.57%1660.000%0.03
Wed 13 May, 2026128.450.47%1902.550%0.03
Tue 12 May, 2026120.1546.08%1902.5510.13%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026108.900%1547.700%0.06
Thu 21 May, 2026107.0038.46%1547.700%0.06
Wed 20 May, 2026114.70116.67%1547.700%0.08
Tue 19 May, 2026116.65-14.29%1547.700%0.17
Mon 18 May, 2026119.25-12.5%1547.700%0.14
Fri 15 May, 2026128.450%1547.700%0.13
Thu 14 May, 2026142.55-27.27%1547.700%0.13
Wed 13 May, 2026124.90-21.43%1547.700%0.09
Tue 12 May, 2026115.450%1547.700%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202696.6015.82%2058.650%0.02
Thu 21 May, 202698.9513.95%2058.650%0.02
Wed 20 May, 2026106.60-12.24%2058.650%0.02
Tue 19 May, 2026108.6017.37%2058.650%0.02
Mon 18 May, 2026117.2568.69%2058.650%0.02
Fri 15 May, 2026118.9512.5%2058.650%0.04
Thu 14 May, 2026135.054.76%2058.650%0.05
Wed 13 May, 2026122.000%2058.65-20%0.05
Tue 12 May, 2026106.1523.53%1224.000%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202690.4011.11%1618.050%0.05
Thu 21 May, 202692.9038.46%1618.050%0.06
Wed 20 May, 202686.1030%1618.050%0.08
Tue 19 May, 202697.8542.86%1618.050%0.1
Mon 18 May, 202694.0016.67%1618.050%0.14
Fri 15 May, 2026118.700%1618.050%0.17
Thu 14 May, 2026129.65-40%1618.050%0.17
Wed 13 May, 2026110.80-16.67%1618.050%0.1
Tue 12 May, 2026102.65-40%1618.050%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202683.7542.43%1803.450%0
Thu 21 May, 202686.2521.6%1803.45100%0.01
Wed 20 May, 202691.0525.63%1653.900%0
Tue 19 May, 202692.4519.16%1653.900%0.01
Mon 18 May, 2026104.6510.6%1653.900%0.01
Fri 15 May, 2026107.603.42%1653.900%0.01
Thu 14 May, 2026116.7531.53%1653.900%0.01
Wed 13 May, 2026101.35-0.89%1653.900%0.01
Tue 12 May, 202697.1517.89%1653.900%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202678.602.56%1860.550%0.01
Thu 21 May, 202680.107.59%1860.55100%0.01
Wed 20 May, 202685.50-5.23%1690.100%0.01
Tue 19 May, 202687.40-0.65%1690.100%0.01
Mon 18 May, 202693.95-59.15%1690.100%0.01
Fri 15 May, 2026101.600.27%1690.100%0
Thu 14 May, 2026113.153.3%1690.100%0
Wed 13 May, 202696.70-7.38%1690.100%0
Tue 12 May, 202692.85-2.72%1690.100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202673.0023.4%1432.550%0
Thu 21 May, 202674.808.56%1432.550%0
Wed 20 May, 202680.302.75%1432.550%0
Tue 19 May, 202678.9512.69%1432.550%0
Mon 18 May, 202690.70-11.02%1432.550%0
Fri 15 May, 202694.60-1.89%1432.550%0
Thu 14 May, 2026100.7011.78%1432.550%0
Wed 13 May, 202689.6510.33%1432.550%0
Tue 12 May, 202685.30-13.04%1432.550%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202668.70-17.86%1465.850%0.04
Thu 21 May, 202669.9575%1465.850%0.04
Wed 20 May, 202675.55-5.88%1465.850%0.06
Tue 19 May, 202675.50183.33%1465.850%0.06
Mon 18 May, 202679.4520%1465.850%0.17
Fri 15 May, 202692.15-16.67%1465.850%0.2
Thu 14 May, 202698.00-60%1465.850%0.17
Wed 13 May, 202689.10200%1465.850%0.07
Tue 12 May, 202680.75150%1465.850%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202663.05-23.81%1825.000%0.01
Thu 21 May, 202665.05-4.55%1825.000%0.01
Wed 20 May, 202670.15-7.33%1825.000%0.01
Tue 19 May, 202669.450.63%1825.000%0.01
Mon 18 May, 202679.85-11.28%1825.000%0.01
Fri 15 May, 202681.80-0.69%1825.000%0.01
Thu 14 May, 202689.003.29%1825.000%0.01
Wed 13 May, 202680.602.04%1825.000%0.01
Tue 12 May, 202675.7542.03%1825.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202659.900.16%1539.200%0
Thu 21 May, 202661.100.12%1539.200%0
Wed 20 May, 202665.55-0.25%1539.200%0
Tue 19 May, 202666.000.08%1539.200%0
Mon 18 May, 202673.40194.21%1539.200%0
Fri 15 May, 202678.60-0.24%1539.200%0
Thu 14 May, 202685.30-12.43%1539.200%0
Wed 13 May, 202674.60-17.84%1539.200%0
Tue 12 May, 202673.95-9.55%1539.200%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202657.2531.99%2036.95243.1%0.04
Thu 21 May, 202657.709.35%2162.2548.72%0.02
Wed 20 May, 202661.556.36%2148.0030%0.01
Tue 19 May, 202662.354.06%2160.0025%0.01
Mon 18 May, 202669.2021.68%2245.000%0.01
Fri 15 May, 202673.859.9%2167.0071.43%0.01
Thu 14 May, 202679.458.02%2080.00-6.67%0.01
Wed 13 May, 202672.20-0.51%2286.650%0.01
Tue 12 May, 202669.0555.93%2290.00275%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202670.100%1952.85--
Thu 21 May, 202670.100%1952.85--
Wed 20 May, 202670.100%1952.85--
Tue 19 May, 202670.100%1952.85--
Mon 18 May, 202670.100%1952.85--
Fri 15 May, 202670.100%1952.85--
Thu 14 May, 202670.100%1952.85--
Wed 13 May, 202670.100%1952.85--
Tue 12 May, 202670.10-1952.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202648.35135.85%1992.15--
Thu 21 May, 202650.9517.78%1992.15--
Wed 20 May, 202655.3050%1992.15--
Tue 19 May, 202652.05104.55%1992.15--
Mon 18 May, 202656.6051.72%1992.15--
Fri 15 May, 202663.7070.59%1992.15--
Thu 14 May, 202664.05240%1992.15--
Wed 13 May, 202668.00-1992.15--
Tue 12 May, 2026262.55-1992.15--

NIFTY options price ITM CALL, OTM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026768.903.77%536.958.39%1.66
Thu 21 May, 2026739.2012.38%618.7054.8%1.59
Wed 20 May, 2026773.80-1.29%616.207.27%1.15
Tue 19 May, 2026764.3515.19%634.059.63%1.06
Mon 18 May, 2026797.10162.14%645.20-0.99%1.11
Fri 15 May, 2026799.1025.61%639.2531.03%2.95
Thu 14 May, 2026843.9034.43%597.7562.24%2.83
Wed 13 May, 2026738.00-14.08%723.7523.28%2.34
Tue 12 May, 2026715.95294.44%725.455.45%1.63
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026780.00-24.14%541.551.43%3.23
Thu 21 May, 2026769.6516%596.2012.9%2.41
Wed 20 May, 2026817.950%601.9016.98%2.48
Tue 19 May, 2026792.5525%600.9012.77%2.12
Mon 18 May, 2026816.1042.86%638.5523.68%2.35
Fri 15 May, 2026814.857.69%569.458.57%2.71
Thu 14 May, 2026868.50-7.14%580.006.06%2.69
Wed 13 May, 2026765.75100%698.10450%2.36
Tue 12 May, 2026735.5075%712.3020%0.86
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026824.854.12%516.105.83%2.15
Thu 21 May, 2026794.45-8.11%576.506.82%2.12
Wed 20 May, 2026828.5015.63%582.2027.65%1.82
Tue 19 May, 2026806.801.91%604.8510.92%1.65
Mon 18 May, 2026861.201.29%606.452.59%1.52
Fri 15 May, 2026856.704.73%603.958.92%1.5
Thu 14 May, 2026885.2027.59%556.95100.94%1.44
Wed 13 May, 2026788.350%678.2015.22%0.91
Tue 12 May, 2026762.25510.53%683.4043.75%0.79
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026913.85-9.52%474.50-23.81%1.68
Thu 21 May, 2026920.000%550.3540%2
Wed 20 May, 2026872.3523.53%572.8542.86%1.43
Tue 19 May, 2026918.706.25%563.3510.53%1.24
Mon 18 May, 2026874.35166.67%614.555.56%1.19
Fri 15 May, 2026905.350%575.200%3
Thu 14 May, 2026921.65-14.29%560.8528.57%3
Wed 13 May, 2026828.7540%641.207.69%2
Tue 12 May, 2026792.00400%657.0018.18%2.6
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026881.70-4.51%466.5511.6%3.5
Thu 21 May, 2026854.908.79%532.359.64%3
Wed 20 May, 2026894.5520.63%544.758.26%2.97
Tue 19 May, 2026860.4017.76%561.4516.11%3.31
Mon 18 May, 2026930.1513.61%566.459.99%3.36
Fri 15 May, 2026914.051.37%559.2512.45%3.47
Thu 14 May, 2026954.6014.19%526.953.5%3.13
Wed 13 May, 2026847.7087.24%632.1526.49%3.45
Tue 12 May, 2026822.35208.39%638.0029.41%5.11
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026942.000%514.200%3.78
Thu 21 May, 2026942.000%514.206.25%3.78
Wed 20 May, 2026942.00125%537.306.67%3.56
Tue 19 May, 2026919.050%532.407.14%7.5
Mon 18 May, 2026919.05-20%617.103.7%7
Fri 15 May, 2026971.750%481.5528.57%5.4
Thu 14 May, 20261009.000%508.400%4.2
Wed 13 May, 2026912.0025%576.1090.91%4.2
Tue 12 May, 2026920.50300%626.3510%2.75
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026932.60-1.12%433.0046.79%4.42
Thu 21 May, 2026915.65-11%495.909.5%2.98
Wed 20 May, 2026973.00-5.66%511.0016.91%2.42
Tue 19 May, 2026926.05-4.5%527.901.47%1.95
Mon 18 May, 2026985.2540.51%529.4536.91%1.84
Fri 15 May, 2026958.00-3.66%530.0535.45%1.89
Thu 14 May, 20261030.30-18.81%494.2525%1.34
Wed 13 May, 2026900.70-1.94%595.3037.5%0.87
Tue 12 May, 2026879.55-5.5%601.25156%0.62
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026997.350%410.756.67%3.56
Thu 21 May, 2026949.9550%474.950%3.33
Wed 20 May, 2026898.250%526.9030.43%5
Tue 19 May, 2026898.250%513.404.55%3.83
Mon 18 May, 2026898.2520%542.9515.79%3.67
Fri 15 May, 2026936.350%505.355.56%3.8
Thu 14 May, 2026936.350%464.355.88%3.6
Wed 13 May, 2026936.35150%571.0530.77%3.4
Tue 12 May, 20261036.00100%579.35160%6.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261005.901.64%398.2012.84%3.97
Thu 21 May, 2026978.601.67%460.60-2.68%3.57
Wed 20 May, 20261014.000%473.8517.89%3.73
Tue 19 May, 20261000.857.14%497.2525.83%3.17
Mon 18 May, 20261029.7536.59%499.051.34%2.7
Fri 15 May, 20261016.600%498.20-5.7%3.63
Thu 14 May, 20261069.252.5%457.3011.27%3.85
Wed 13 May, 2026957.2081.82%560.0525.66%3.55
Tue 12 May, 2026935.7057.14%559.0541.25%5.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261004.750%381.15-4.76%5
Thu 21 May, 20261004.7533.33%433.1010.53%5.25
Wed 20 May, 20261105.850%454.3526.67%6.33
Tue 19 May, 20261105.850%464.707.14%5
Mon 18 May, 20261105.85-25%505.600%4.67
Fri 15 May, 20261023.050%482.507.69%3.5
Thu 14 May, 20261023.050%443.40-13.33%3.25
Wed 13 May, 20261023.0533.33%546.0025%3.75
Tue 12 May, 20261010.00200%520.40200%4
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261130.00-1.27%373.459.16%3.51
Thu 21 May, 20261052.001.28%428.601.62%3.18
Wed 20 May, 20261052.950%440.9517.62%3.17
Tue 19 May, 20261052.95-13.33%459.6017.98%2.69
Mon 18 May, 20261100.909.76%470.3511.25%1.98
Fri 15 May, 20261095.850%460.0045.45%1.95
Thu 14 May, 20261144.6057.69%435.55-11.29%1.34
Wed 13 May, 20261024.5520.93%526.00-6.06%2.38
Tue 12 May, 2026999.404200%527.35100%3.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261087.6540%388.10-5%2.71
Thu 21 May, 20261191.600%402.5025%4
Wed 20 May, 20261191.600%441.700%3.2
Tue 19 May, 20261191.600%405.750%3.2
Mon 18 May, 20261191.600%477.500%3.2
Fri 15 May, 20261191.600%432.5023.08%3.2
Thu 14 May, 20261191.60150%413.250%2.6
Wed 13 May, 20261089.95100%483.0018.18%6.5
Tue 12 May, 20261536.450%483.5522.22%11
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261168.80-2.86%352.0019.42%4.88
Thu 21 May, 20261116.00-2.78%395.5025.23%3.97
Wed 20 May, 20261152.250%411.4020.65%3.08
Tue 19 May, 20261163.900%426.408.24%2.56
Mon 18 May, 20261163.800%438.401.19%2.36
Fri 15 May, 20261156.00-5.26%422.2531.25%2.33
Thu 14 May, 20261217.45-2.56%402.70-24.71%1.68
Wed 13 May, 20261100.0018.18%482.1516.44%2.18
Tue 12 May, 20261059.803200%494.0055.32%2.21
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261613.200%378.800%26
Thu 21 May, 20261613.200%378.8013.04%26
Wed 20 May, 20261613.200%411.350%23
Tue 19 May, 20261613.200%405.75-4.17%23
Mon 18 May, 20261613.200%423.1014.29%24
Fri 15 May, 20261613.200%410.20-4.55%21
Thu 14 May, 20261613.200%380.354.76%22
Wed 13 May, 20261613.200%438.455%21
Tue 12 May, 20261613.200%475.950%20
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261234.904.82%317.655.59%8.18
Thu 21 May, 20261180.7012.11%369.650.56%8.13
Wed 20 May, 20261221.158.19%385.2528.06%9.06
Tue 19 May, 20261193.701.91%397.154.59%7.65
Mon 18 May, 20261250.150.6%402.9010.06%7.46
Fri 15 May, 20261239.65-9.35%403.3530.67%6.82
Thu 14 May, 20261292.851.66%372.30-2.27%4.73
Wed 13 May, 20261155.7511.45%455.907.64%4.92
Tue 12 May, 20261125.5048.45%457.708.64%5.09
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261692.050%356.950%19
Thu 21 May, 20261692.050%356.9546.15%19
Wed 20 May, 20261692.050%364.250%13
Tue 19 May, 20261692.050%364.2544.44%13
Mon 18 May, 20261692.050%395.650%9
Fri 15 May, 20261692.050%387.65-10%9
Thu 14 May, 20261692.050%391.1025%10
Wed 13 May, 20261692.050%409.3060%8
Tue 12 May, 20261692.050%445.15-16.67%5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261323.800%298.6518.75%3.38
Thu 21 May, 20261291.650%337.551.19%2.84
Wed 20 May, 20261291.650%357.859.52%2.81
Tue 19 May, 20261291.650%365.004.05%2.57
Mon 18 May, 20261291.6534.33%389.1512.12%2.47
Fri 15 May, 20261382.150%377.101.54%2.96
Thu 14 May, 20261382.1545.65%350.50-10.96%2.91
Wed 13 May, 20261253.804500%425.2038.61%4.76
Tue 12 May, 20261779.550%421.858.22%158
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261402.250%271.800%32.5
Thu 21 May, 20261402.250%323.8091.18%32.5
Wed 20 May, 20261402.250%395.4547.83%17
Tue 19 May, 20261402.25100%349.904.55%11.5
Mon 18 May, 20261333.200%380.00-4.35%22
Fri 15 May, 20261820.500%370.20-4.17%23
Thu 14 May, 20261820.500%333.154.35%24
Wed 13 May, 20261820.500%393.05-4.17%23
Tue 12 May, 20261820.500%413.000%24
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261386.000%268.8515.93%5.1
Thu 21 May, 20261386.000%314.305.17%4.4
Wed 20 May, 20261386.006.59%328.807.12%4.19
Tue 19 May, 20261398.350%341.902.99%4.16
Mon 18 May, 20261398.3519.74%360.1013.23%4.04
Fri 15 May, 20261405.3513.43%344.000%4.28
Thu 14 May, 20261563.603.08%327.50-3.85%4.85
Wed 13 May, 20261289.056400%395.7529.5%5.2
Tue 12 May, 20261861.950%395.5011.06%261
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261280.300%256.850%33
Thu 21 May, 20261280.300%295.05-20.48%33
Wed 20 May, 20261280.300%370.9523.88%41.5
Tue 19 May, 20261280.300%319.35-1.47%33.5
Mon 18 May, 20261280.300%354.4044.68%34
Fri 15 May, 20261280.300%337.10-2.08%23.5
Thu 14 May, 20261280.300%308.152.13%24
Wed 13 May, 20261280.30100%366.004.44%23.5
Tue 12 May, 20261903.700%383.750%45
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261464.7020%245.5020.98%4.81
Thu 21 May, 20261436.650%287.2026.55%4.77
Wed 20 May, 20261436.650%310.000%3.77
Tue 19 May, 20261436.650%310.0010.78%3.77
Mon 18 May, 20261436.653.45%330.8043.66%3.4
Fri 15 May, 20261463.200%322.6542%2.45
Thu 14 May, 20261463.203.57%298.402.04%1.72
Wed 13 May, 20261395.802700%365.2528.95%1.75
Tue 12 May, 20261945.900%357.7518.75%38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261988.250%232.0062.5%13
Thu 21 May, 20261988.250%283.00-33.33%8
Wed 20 May, 20261988.250%298.20140%12
Tue 19 May, 20261988.250%301.1525%5
Mon 18 May, 20261988.250%317.100%4
Fri 15 May, 20261988.250%317.1033.33%4
Thu 14 May, 20261988.250%287.80-40%3
Wed 13 May, 20261988.250%348.20150%5
Tue 12 May, 20261988.250%359.75100%2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261513.000%227.25160.98%15.29
Thu 21 May, 20261513.000%268.8526.15%5.86
Wed 20 May, 20261513.000%288.05-5.8%4.64
Tue 19 May, 20261513.000%291.301.47%4.93
Mon 18 May, 20261513.007.69%311.6536%4.86
Fri 15 May, 20261465.700%296.0513.64%3.85
Thu 14 May, 20261465.700%281.80-10.2%3.38
Wed 13 May, 20261465.701200%344.8522.5%3.77
Tue 12 May, 20261639.55-342.550%40
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261562.400%218.3526.67%19
Thu 21 May, 20261562.400%255.60500%15
Wed 20 May, 20261562.400%283.700%2.5
Tue 19 May, 20261562.400%283.7025%2.5
Mon 18 May, 20261562.400%295.000%2
Fri 15 May, 20261642.600%246.650%2
Thu 14 May, 20261642.60100%275.450%2
Wed 13 May, 20261679.400%327.900%4
Tue 12 May, 20261679.40-333.5033.33%4
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261672.501.32%211.501.44%49.97
Thu 21 May, 20261645.053.4%248.356.72%49.91
Wed 20 May, 20261598.0019.51%265.5015%48.36
Tue 19 May, 20261554.55127.78%273.75-0.02%50.26
Mon 18 May, 20261600.2535%289.10-4.01%114.5
Fri 15 May, 20261735.00-2.44%278.203.01%161.03
Thu 14 May, 20261663.955.13%260.55-3.34%152.51
Wed 13 May, 20261499.55200%318.95-1.57%165.87
Tue 12 May, 20261501.0030%318.05125.45%505.54
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261576.250%202.9050%30
Thu 21 May, 20261576.250%235.3553.85%20
Wed 20 May, 20261576.250%253.708.33%13
Tue 19 May, 20261576.250%260.150%12
Mon 18 May, 20261576.250%274.450%12
Fri 15 May, 20261576.250%247.15200%12
Thu 14 May, 20261576.250%256.950%4
Wed 13 May, 20261576.25-305.05100%4
Tue 12 May, 20262060.30-162.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261614.800%192.658.62%189
Thu 21 May, 20261614.800%224.156.75%174
Wed 20 May, 20261614.800%246.554.49%163
Tue 19 May, 20261614.800%252.554.7%156
Mon 18 May, 20261614.800%283.002.05%149
Fri 15 May, 20261614.800%259.70-1.35%146
Thu 14 May, 20261614.800%240.557.25%148
Wed 13 May, 20261614.80-291.953.76%138
Tue 12 May, 20262100.50-297.405.56%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261739.300%181.700%38
Thu 21 May, 20261739.300%219.3065.22%38
Wed 20 May, 20261739.300%242.00-20.69%23
Tue 19 May, 20261739.300%237.10-9.38%29
Mon 18 May, 20261739.300%259.6588.24%32
Fri 15 May, 20261739.300%254.3570%17
Thu 14 May, 20261739.30-238.050%10
Wed 13 May, 20262141.00-276.20-28.57%-
Tue 12 May, 20262141.00-292.90180%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261768.000%177.7016.02%134
Thu 21 May, 20261586.750%212.9527.62%115.5
Wed 20 May, 20261586.750%227.704.62%90.5
Tue 19 May, 20261586.750%236.350%86.5
Mon 18 May, 20261586.75100%254.00-3.89%86.5
Fri 15 May, 20261780.350%241.9091.49%180
Thu 14 May, 20261780.35-219.306.82%94
Wed 13 May, 20262181.80-265.006.02%-
Tue 12 May, 20262181.80-272.5018.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261792.000%167.00-5.56%34
Thu 21 May, 20261792.000%199.3533.33%36
Wed 20 May, 20261792.000%220.90107.69%27
Tue 19 May, 20261792.000%228.900%13
Mon 18 May, 20261792.00-241.358.33%13
Fri 15 May, 20262222.95-240.10-7.69%-
Thu 14 May, 20262222.95-212.40-7.14%-
Wed 13 May, 20262222.95-263.8527.27%-
Tue 12 May, 20262222.95-161.750%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261833.300%160.40-0.72%277
Thu 21 May, 20261833.300%197.455.68%279
Wed 20 May, 20261833.300%210.65-42.23%264
Tue 19 May, 20261833.300%217.50125.12%457
Mon 18 May, 20261833.30-236.757.98%203
Fri 15 May, 20262264.40-218.9531.47%-
Thu 14 May, 20262264.40-209.10-5.92%-
Wed 13 May, 20262264.40-252.954.11%-
Tue 12 May, 20262264.40-251.1526.96%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261874.450%159.25-6.12%46
Thu 21 May, 20261874.450%187.052.08%49
Wed 20 May, 20261874.450%206.0541.18%48
Tue 19 May, 20261874.450%199.25-2.86%34
Mon 18 May, 20261874.45-275.606.06%35
Fri 15 May, 20262306.15-216.20-5.71%-
Thu 14 May, 20262306.15-202.1525%-
Wed 13 May, 20262306.15-248.40-3.45%-
Tue 12 May, 20262306.15-243.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261855.350%151.3030%19.5
Thu 21 May, 20261855.35100%180.3525%15
Wed 20 May, 20261916.400%197.0071.43%24
Tue 19 May, 20261916.400%198.80-6.67%14
Mon 18 May, 20261916.40-208.6025%15
Fri 15 May, 20262348.25-211.650%-
Thu 14 May, 20262348.25-187.5520%-
Wed 13 May, 20262348.25-232.8066.67%-
Tue 12 May, 20262348.25-193.8550%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261838.900%155.3020%6
Thu 21 May, 20261838.900%169.4066.67%5
Wed 20 May, 20261838.90-218.7050%3
Tue 19 May, 20262390.55-182.100%-
Mon 18 May, 20262390.55-182.100%-
Fri 15 May, 20262390.55-182.10100%-
Thu 14 May, 20262390.55-227.25-50%-
Wed 13 May, 20262390.55-221.950%-
Tue 12 May, 20262390.55-190.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262016.15127.27%139.551.12%52.65
Thu 21 May, 20261955.604.05%166.903.6%118.34
Wed 20 May, 20261998.00-1.33%182.05-1.3%118.85
Tue 19 May, 20261975.0017.19%187.652.78%118.81
Mon 18 May, 20261970.008.47%203.255.65%135.47
Fri 15 May, 20262028.0011.32%190.9510.5%139.08
Thu 14 May, 20262085.6020.45%177.555.84%140.11
Wed 13 May, 20261990.65-15.38%219.805.84%159.45
Tue 12 May, 20261840.9057.58%216.8540.42%127.48
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261968.900%137.707.69%7
Thu 21 May, 20261968.900%157.0062.5%6.5
Wed 20 May, 20261968.90-175.00100%4
Tue 19 May, 20262476.10-179.5033.33%-
Mon 18 May, 20262476.10-203.500%-
Fri 15 May, 20262476.10-182.3050%-
Thu 14 May, 20262476.10-169.250%-
Wed 13 May, 20262476.10-205.650%-
Tue 12 May, 20262476.10-176.20100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261962.400%125.3525.4%79
Thu 21 May, 20261962.400%152.0023.53%63
Wed 20 May, 20261962.40-173.600%51
Tue 19 May, 20262519.25-173.6054.55%-
Mon 18 May, 20262519.25-185.3526.92%-
Fri 15 May, 20262519.25-178.8073.33%-
Thu 14 May, 20262519.25-168.157.14%-
Wed 13 May, 20262519.25-197.457.69%-
Tue 12 May, 20262519.25-197.65-7.14%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262031.200%120.4550%6
Thu 21 May, 20262031.200%169.050%4
Wed 20 May, 20262031.20-169.050%4
Tue 19 May, 20262562.65-169.050%-
Mon 18 May, 20262562.65-169.050%-
Fri 15 May, 20262562.65-169.0533.33%-
Thu 14 May, 20262562.65-156.9050%-
Wed 13 May, 20262562.65-190.500%-
Tue 12 May, 20262562.65-163.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262096.300%112.1054.78%178
Thu 21 May, 20262096.300%140.9513.86%115
Wed 20 May, 20262096.30-158.0023.17%101
Tue 19 May, 20262606.35-161.05-11.83%-
Mon 18 May, 20262606.35-172.8512.05%-
Fri 15 May, 20262606.35-165.45159.38%-
Thu 14 May, 20262606.35-151.55-70.37%-
Wed 13 May, 20262606.35-192.60369.57%-
Tue 12 May, 20262606.35-186.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262140.000%110.003.33%31
Thu 21 May, 20262140.000%135.30-3.23%30
Wed 20 May, 20262140.00-148.850%31
Tue 19 May, 20262650.25-154.203.33%-
Mon 18 May, 20262650.25-169.3542.86%-
Fri 15 May, 20262650.25-159.005%-
Thu 14 May, 20262650.25-145.250%-
Wed 13 May, 20262650.25-181.000%-
Tue 12 May, 20262650.25-171.7011.11%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262130.000%106.953.25%79.5
Thu 21 May, 20262130.000%125.658.45%77
Wed 20 May, 20262130.00-143.05-16.96%71
Tue 19 May, 20262694.40-145.9521.28%-
Mon 18 May, 20262694.40-178.752.17%-
Fri 15 May, 20262694.40-155.05-2.13%-
Thu 14 May, 20262694.40-152.950.71%-
Wed 13 May, 20262694.40-172.0021.74%-
Tue 12 May, 20262694.40-166.308.49%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262738.80-127.300%-
Thu 21 May, 20262738.80-127.300%-
Wed 20 May, 20262738.80-127.300%-
Tue 19 May, 20262738.80-127.300%-
Mon 18 May, 20262738.80-127.300%-
Fri 15 May, 20262738.80-127.300%-
Thu 14 May, 20262738.80-136.850%-
Wed 13 May, 20262738.80-169.40--
Tue 12 May, 20262738.80-82.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262783.40-100.0515.69%-
Thu 21 May, 20262783.40-116.0021.43%-
Wed 20 May, 20262783.40-137.802.44%-
Tue 19 May, 20262783.40-135.0018.84%-
Mon 18 May, 20262783.40-150.600%-
Fri 15 May, 20262783.40-144.559.52%-
Thu 14 May, 20262783.40-134.5016.67%-
Wed 13 May, 20262783.40-159.7012.5%-
Tue 12 May, 20262783.40-159.8065.52%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262828.20-97.9023.08%-
Thu 21 May, 20262828.20-123.004%-
Wed 20 May, 20262828.20-149.7525%-
Tue 19 May, 20262828.20-124.855.26%-
Mon 18 May, 20262828.20-152.350%-
Fri 15 May, 20262828.20-139.20216.67%-
Thu 14 May, 20262828.20-127.600%-
Wed 13 May, 20262828.20-170.45--
Tue 12 May, 20262828.20-73.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262511.0016.67%88.35-1.32%405.14
Thu 21 May, 20262471.000%110.1518.96%479
Wed 20 May, 20262471.0020%122.45-1.47%402.67
Tue 19 May, 20262248.200%125.406.7%490.4
Mon 18 May, 20262248.200%138.008.19%459.6
Fri 15 May, 20262244.200%132.50-11.43%424.8
Thu 14 May, 20262244.200%123.2517.38%479.6
Wed 13 May, 20262244.200%148.303.65%408.6
Tue 12 May, 20262999.700%146.6058.06%394.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262918.50-64.85--
Thu 21 May, 20262918.50-64.85--
Wed 20 May, 20262918.50-64.85--
Tue 19 May, 20262918.50-64.85--
Mon 18 May, 20262918.50-64.85--
Fri 15 May, 20262918.50-64.85--
Thu 14 May, 20262918.50-64.85--
Wed 13 May, 20262918.50-64.85--
Tue 12 May, 20262918.50-64.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262963.90-84.2523.86%-
Thu 21 May, 20262963.90-101.551.63%-
Wed 20 May, 20262963.90-114.4031.54%-
Tue 19 May, 20262963.90-116.1513.41%-
Mon 18 May, 20262963.90-131.45-11.19%-
Fri 15 May, 20262963.90-121.4029.44%-
Thu 14 May, 20262963.90-114.6512.63%-
Wed 13 May, 20262963.90-135.0013.1%-
Tue 12 May, 20262963.90-135.80158.46%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263009.55-57.35--
Thu 21 May, 20263009.55-57.35--
Wed 20 May, 20263009.55-57.35--
Tue 19 May, 20263009.55-57.35--
Mon 18 May, 20263009.55-57.35--
Fri 15 May, 20263009.55-57.35--
Thu 14 May, 20263009.55-57.35--
Wed 13 May, 20263009.55-57.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263055.35-71.75--
Thu 21 May, 20263055.35-53.85--
Wed 20 May, 20263055.35-53.85--
Tue 19 May, 20263055.35-53.85--
Mon 18 May, 20263055.35-53.85--
Fri 15 May, 20263055.35-53.85--
Thu 14 May, 20263055.35-53.85--
Wed 13 May, 20263055.35-53.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263101.30-50.55--
Thu 21 May, 20263101.30-50.55--
Wed 20 May, 20263101.30-50.55--
Tue 19 May, 20263101.30-50.55--
Mon 18 May, 20263101.30-50.55--
Fri 15 May, 20263101.30-50.55--
Thu 14 May, 20263101.30-50.55--
Wed 13 May, 20263101.30-50.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263147.45-71.50640%-
Thu 21 May, 20263147.45-62.100%-
Wed 20 May, 20263147.45-62.100%-
Tue 19 May, 20263147.45-62.10--
Mon 18 May, 20263147.45-47.40--
Fri 15 May, 20263147.45-47.40--
Thu 14 May, 20263147.45-47.40--
Wed 13 May, 20263147.45-47.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263193.75-65.60--
Thu 21 May, 20263193.75-44.45--
Wed 20 May, 20263193.75-44.45--
Tue 19 May, 20263193.75-44.45--
Mon 18 May, 20263193.75-44.45--
Fri 15 May, 20263193.75-44.45--
Thu 14 May, 20263193.75-44.45--
Wed 13 May, 20263193.75-44.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263240.25-65.657.39%-
Thu 21 May, 20263240.25-82.956.72%-
Wed 20 May, 20263240.25-93.208.64%-
Tue 19 May, 20263240.25-96.3513.83%-
Mon 18 May, 20263240.25-108.602.79%-
Fri 15 May, 20263240.25-101.301389.61%-
Thu 14 May, 20263240.25-92.1079.07%-
Wed 13 May, 20263240.25-108.95--

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