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: 29 Sep, 2026. View: 30 Jun, 2026 07 Jul, 2026 14 Jul, 2026 21 Jul, 2026 28 Jul, 2026 04 Aug, 2026 11 Aug, 2026 18 Aug, 2026 25 Aug, 2026 01 Sep, 2026 29 Sep, 2026 27 Oct, 2026

NIFTY SPOT Price: 24774.30 as on 03 Aug, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 24947.07
Target up: 24903.88
Target up: 24860.68
Target down: 24687.92
Target down: 24644.73
Target down: 24601.53
Target down: 24428.77

Date Close Open High Low Volume
03 Mon Aug 202624774.3024572.7024774.3024515.152147.48 M
31 Fri Jul 202624383.6024361.4524429.4024299.702147.48 M
30 Thu Jul 202624317.1524249.5524342.9524187.102147.48 M
29 Wed Jul 202624250.2024176.6524283.5524136.752147.48 M
28 Tue Jul 202623985.3523971.2524041.1523954.602147.48 M
27 Mon Jul 202623995.9523928.4024011.6023891.552147.48 M
24 Fri Jul 202623767.4523666.3523823.6023606.302147.48 M
23 Thu Jul 202623869.6023904.8023990.7523807.202147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 26000 25500 27000 These will serve as resistance

Maximum PUT writing has been for strikes: 24000 23000 24500 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 23800 23450 23150 23250

Put to Call Ratio (PCR) has decreased for strikes: 25200 22350 22900 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
Mon 03 Aug, 2026396.4517.79%429.6071.74%0.56
Fri 31 Jul, 2026324.003.87%539.2015.25%0.39
Thu 30 Jul, 2026303.207.83%607.356.47%0.35
Wed 29 Jul, 2026285.651.13%636.0515.03%0.35
Tue 28 Jul, 2026229.553.61%760.000.56%0.31
Mon 27 Jul, 2026238.2046.02%785.05-0.98%0.32
Fri 24 Jul, 2026203.85-4.65%963.90-1.52%0.47
Thu 23 Jul, 2026223.20106.35%923.7518.63%0.46
Wed 22 Jul, 2026270.1523.72%825.4013.54%0.79
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026368.8524.46%455.8571.91%0.67
Fri 31 Jul, 2026302.70-1.08%609.000%0.48
Thu 30 Jul, 2026260.2016.25%660.000%0.48
Wed 29 Jul, 2026272.45-5.88%686.050%0.56
Tue 28 Jul, 2026216.45-3.95%880.000%0.52
Mon 27 Jul, 2026224.7019.59%880.000%0.5
Fri 24 Jul, 2026187.65-14.94%880.000%0.6
Thu 23 Jul, 2026209.8528.89%880.000%0.51
Wed 22 Jul, 2026253.9522.73%880.00-2.2%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026345.3571.16%476.40120.65%0.13
Fri 31 Jul, 2026282.45-5.79%595.0522.67%0.1
Thu 30 Jul, 2026262.3515.19%665.604.17%0.07
Wed 29 Jul, 2026246.509.03%694.85-23.4%0.08
Tue 28 Jul, 2026201.45-6.24%835.800%0.12
Mon 27 Jul, 2026206.0013.94%835.80-5.05%0.11
Fri 24 Jul, 2026176.7023.92%1008.700%0.13
Thu 23 Jul, 2026196.60-20.26%1008.700%0.16
Wed 22 Jul, 2026237.5026.47%906.700%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026330.558.89%493.90150%0.03
Fri 31 Jul, 2026262.10-0.37%940.900%0.01
Thu 30 Jul, 2026244.7511.98%940.900%0.01
Wed 29 Jul, 2026232.75-5.1%940.900%0.02
Tue 28 Jul, 2026184.00-4.49%940.900%0.02
Mon 27 Jul, 2026192.9017.62%940.900%0.01
Fri 24 Jul, 2026164.107.58%940.900%0.02
Thu 23 Jul, 2026181.7019.21%940.900%0.02
Wed 22 Jul, 2026222.0539.37%940.9033.33%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026300.652.5%528.3012.61%0.74
Fri 31 Jul, 2026244.802.11%656.502.77%0.68
Thu 30 Jul, 2026227.3514.35%731.004.44%0.67
Wed 29 Jul, 2026212.9014.6%764.958.08%0.74
Tue 28 Jul, 2026170.651.16%909.950.89%0.78
Mon 27 Jul, 2026178.852.79%912.20-1.93%0.78
Fri 24 Jul, 2026153.4512.31%1133.25-3.02%0.82
Thu 23 Jul, 2026169.858.27%1066.55-0.39%0.95
Wed 22 Jul, 2026206.857.38%963.80-0.21%1.03
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026283.3031.25%555.65100%0.01
Fri 31 Jul, 2026225.055.35%1007.800%0.01
Thu 30 Jul, 2026212.255.19%1007.800%0.01
Wed 29 Jul, 2026195.254.05%1007.800%0.01
Tue 28 Jul, 2026155.157.77%1007.800%0.01
Mon 27 Jul, 2026165.6011.96%1007.800%0.01
Fri 24 Jul, 2026141.20-5.15%1007.800%0.01
Thu 23 Jul, 2026158.7518.29%1007.800%0.01
Wed 22 Jul, 2026193.4026.15%1007.80-0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026256.808.35%575.85149.02%0.06
Fri 31 Jul, 2026207.5529.32%715.9064.52%0.03
Thu 30 Jul, 2026194.4021.61%785.803.33%0.02
Wed 29 Jul, 2026180.5043.73%821.3020%0.02
Tue 28 Jul, 2026144.3522.01%1000.000%0.03
Mon 27 Jul, 2026151.7024.28%1000.004.17%0.04
Fri 24 Jul, 2026132.156.77%1046.350%0.04
Thu 23 Jul, 2026146.9542.03%1046.350%0.05
Wed 22 Jul, 2026180.1018.57%1046.350%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026240.45-0.32%586.3050%0
Fri 31 Jul, 2026191.8522.73%1080.650%0
Thu 30 Jul, 2026178.101.47%1080.650%0
Wed 29 Jul, 2026166.4025.42%1080.650%0
Tue 28 Jul, 2026132.508.73%1080.650%0
Mon 27 Jul, 2026140.1530.02%1080.650%0
Fri 24 Jul, 2026122.15125%1080.650%0
Thu 23 Jul, 2026136.6088%1080.650%0.01
Wed 22 Jul, 2026167.951150%1080.65-0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026219.70204.3%646.5064.86%0.09
Fri 31 Jul, 2026176.40334.84%782.2533.73%0.16
Thu 30 Jul, 2026165.95-866.000%0.54
Wed 29 Jul, 2026437.00-1062.800%-
Tue 28 Jul, 2026437.00-1062.80-1.19%-
Mon 27 Jul, 2026437.00-1093.900%-
Fri 24 Jul, 2026437.00-1093.900%-
Thu 23 Jul, 2026437.00-1093.900%-
Wed 22 Jul, 2026437.00-1093.90-1.18%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026422.05-822.500%-
Fri 31 Jul, 2026422.05-822.50-16.67%-
Thu 30 Jul, 2026422.05-1100.000%-
Wed 29 Jul, 2026422.05-1100.000%-
Tue 28 Jul, 2026422.05-1100.000%-
Mon 27 Jul, 2026422.05-1100.00-14.29%-
Fri 24 Jul, 2026422.05-1425.0016.67%-
Thu 23 Jul, 2026422.05-1158.800%-
Wed 22 Jul, 2026422.05-1158.8050%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026184.8022.39%709.102450%0.01
Fri 31 Jul, 2026149.3514.98%855.00-80%0
Thu 30 Jul, 2026139.908.52%941.300%0
Wed 29 Jul, 2026130.6515.92%970.00150%0
Tue 28 Jul, 2026103.6520.11%1145.0033.33%0
Mon 27 Jul, 2026111.6027.63%1032.900%0
Fri 24 Jul, 202696.8526.5%1032.900%0
Thu 23 Jul, 2026109.1025.1%1032.900%0
Wed 22 Jul, 2026133.95135.24%1032.900%0
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026393.25-1488.65--
Fri 31 Jul, 2026393.25-1488.65--
Thu 30 Jul, 2026393.25-1488.65--
Wed 29 Jul, 2026393.25-1488.65--
Tue 28 Jul, 2026393.25-1488.65--
Mon 27 Jul, 2026393.25-1488.65--
Fri 24 Jul, 2026393.25-1488.65--
Thu 23 Jul, 2026393.25-1488.65--
Wed 22 Jul, 2026393.25-1488.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026158.9031.9%785.000%0.02
Fri 31 Jul, 2026125.6025.49%922.6560%0.02
Thu 30 Jul, 2026117.9029.84%1041.000%0.02
Wed 29 Jul, 2026110.20-1041.000%0.02
Tue 28 Jul, 2026379.45-1041.000%-
Mon 27 Jul, 2026379.45-1041.000%-
Fri 24 Jul, 2026379.45-1041.000%-
Thu 23 Jul, 2026379.45-1041.000%-
Wed 22 Jul, 2026379.45-1041.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026366.00-810.00--
Fri 31 Jul, 2026366.00-1559.90--
Thu 30 Jul, 2026366.00-1559.90--
Wed 29 Jul, 2026366.00-1559.90--
Tue 28 Jul, 2026366.00-1559.90--
Mon 27 Jul, 2026366.00-1559.90--
Fri 24 Jul, 2026366.00-1559.90--
Thu 23 Jul, 2026366.00-1559.90--
Wed 22 Jul, 2026366.00-1559.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026131.956.39%854.0516.19%0.3
Fri 31 Jul, 2026105.901.55%1006.6514.97%0.28
Thu 30 Jul, 202699.754.25%1088.9013.01%0.25
Wed 29 Jul, 202693.802.92%1125.6013.36%0.23
Tue 28 Jul, 202674.857.5%1310.653.46%0.21
Mon 27 Jul, 202682.001.56%1298.100.17%0.21
Fri 24 Jul, 202673.002.34%1524.25-0.86%0.22
Thu 23 Jul, 202682.007.79%1455.409.01%0.22
Wed 22 Jul, 2026101.10-0.54%1342.551.43%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026340.30-1632.65--
Fri 31 Jul, 2026340.30-1632.65--
Thu 30 Jul, 2026340.30-1632.65--
Wed 29 Jul, 2026340.30-1632.65--
Tue 28 Jul, 2026340.30-1632.65--
Mon 27 Jul, 2026340.30-1632.65--
Fri 24 Jul, 2026340.30-1632.65--
Thu 23 Jul, 2026340.30-1632.65--
Wed 22 Jul, 2026340.30-1632.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026329.10-923.65--
Fri 31 Jul, 2026329.10-1670.65--
Thu 30 Jul, 2026329.10-1670.65--
Wed 29 Jul, 2026329.10-1670.65--
Tue 28 Jul, 2026329.10-1670.65--
Mon 27 Jul, 2026329.10-1670.65--
Fri 24 Jul, 2026329.10-1670.65--
Thu 23 Jul, 2026329.10-1670.65--
Wed 22 Jul, 2026329.10-1670.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026317.20-1708.05--
Fri 31 Jul, 2026317.20-1708.05--
Thu 30 Jul, 2026317.20-1708.05--
Wed 29 Jul, 2026317.20-1708.05--
Tue 28 Jul, 2026317.20-1708.05--
Mon 27 Jul, 2026317.20-1708.05--
Fri 24 Jul, 2026317.20-1708.05--
Thu 23 Jul, 2026317.20-1708.05--
Wed 22 Jul, 2026317.20-1708.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 202689.7026.93%996.40300%0
Fri 31 Jul, 202673.0512.49%1330.450%0
Thu 30 Jul, 202668.40166.33%1330.450%0
Wed 29 Jul, 202664.90-1330.450%0
Tue 28 Jul, 2026305.70-1665.000%-
Mon 27 Jul, 2026305.70-1665.000%-
Fri 24 Jul, 2026305.70-1665.000%-
Thu 23 Jul, 2026305.70-1665.00--
Wed 22 Jul, 2026305.70-1745.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026293.50-1035.0020%-
Fri 31 Jul, 2026293.50-1175.00--
Thu 30 Jul, 2026293.50-1782.80--
Wed 29 Jul, 2026293.50-1782.80--
Tue 28 Jul, 2026293.50-1782.80--
Mon 27 Jul, 2026293.50-1782.80--
Fri 24 Jul, 2026293.50-1782.80--
Thu 23 Jul, 2026293.50-1782.80--
Wed 22 Jul, 2026293.50-1782.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 202674.1510.16%1075.00450%0
Fri 31 Jul, 202660.300.61%1395.000%0
Thu 30 Jul, 202656.907.28%1395.000%0
Wed 29 Jul, 202653.9049.08%1395.000%0
Tue 28 Jul, 202644.1555.31%1395.000%0
Mon 27 Jul, 202650.5014.48%1395.000%0
Fri 24 Jul, 202646.75-13.74%1395.000%0
Thu 23 Jul, 202652.355.91%1395.000%0
Wed 22 Jul, 202662.0569%1395.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026117.250%1859.75--
Fri 31 Jul, 2026117.250%1859.75--
Thu 30 Jul, 2026117.250%1859.75--
Wed 29 Jul, 2026117.250%1859.75--
Tue 28 Jul, 2026117.250%1859.75--
Mon 27 Jul, 2026117.250%1859.75--
Fri 24 Jul, 2026117.250%1859.75--
Thu 23 Jul, 2026117.250%1859.75--
Wed 22 Jul, 2026117.25-1859.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026261.75-1145.00--
Fri 31 Jul, 2026261.75-1898.75--
Thu 30 Jul, 2026261.75-1898.75--
Wed 29 Jul, 2026261.75-1898.75--
Tue 28 Jul, 2026261.75-1898.75--
Mon 27 Jul, 2026261.75-1898.75--
Fri 24 Jul, 2026261.75-1898.75--
Thu 23 Jul, 2026261.75-1898.75--
Wed 22 Jul, 2026261.75-1898.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026251.80-1938.00--
Fri 31 Jul, 2026251.80-1938.00--
Thu 30 Jul, 2026251.80-1938.00--
Wed 29 Jul, 2026251.80-1938.00--
Tue 28 Jul, 2026251.80-1938.00--
Mon 27 Jul, 2026251.80-1938.00--
Fri 24 Jul, 2026251.80-1938.00--
Thu 23 Jul, 2026251.80-1938.00--
Wed 22 Jul, 2026251.80-1938.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 202652.453.69%1252.0512.59%0.31
Fri 31 Jul, 202642.654.84%1438.950.51%0.29
Thu 30 Jul, 202640.802.05%1518.352.64%0.3
Wed 29 Jul, 202639.4513.58%1560.802.52%0.3
Tue 28 Jul, 202633.45-1.73%1750.401.25%0.33
Mon 27 Jul, 202638.451.01%1758.101.63%0.32
Fri 24 Jul, 202636.303.9%1983.702.92%0.32
Thu 23 Jul, 202639.70-4.48%1916.650.48%0.32
Wed 22 Jul, 202647.300.84%1774.801.13%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026232.80-2017.50--
Fri 31 Jul, 2026232.80-2017.50--
Thu 30 Jul, 2026232.80-2017.50--
Wed 29 Jul, 2026232.80-2017.50--
Tue 28 Jul, 2026232.80-2017.50--
Mon 27 Jul, 2026232.80-2017.50--
Fri 24 Jul, 2026232.80-2017.50--
Thu 23 Jul, 2026232.80-2017.50--
Wed 22 Jul, 2026232.80-2017.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026223.80-2057.70--
Fri 31 Jul, 2026223.80-2057.70--
Thu 30 Jul, 2026223.80-2057.70--
Wed 29 Jul, 2026223.80-2057.70--
Tue 28 Jul, 2026223.80-2057.70--
Mon 27 Jul, 2026223.80-2057.70--
Fri 24 Jul, 2026223.80-2057.70--
Thu 23 Jul, 2026223.80-2057.70--
Wed 22 Jul, 2026223.80-2057.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026215.05-2098.20--
Fri 31 Jul, 2026215.05-2098.20--
Thu 30 Jul, 2026215.05-2098.20--
Wed 29 Jul, 2026215.05-2098.20--
Tue 28 Jul, 2026215.05-2098.20--
Mon 27 Jul, 2026215.05-2098.20--
Fri 24 Jul, 2026215.05-2098.20--
Thu 23 Jul, 2026215.05-2098.20--
Wed 22 Jul, 2026215.05-2098.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 202634.7065.36%1750.000%0
Fri 31 Jul, 202628.75133.4%1750.000%0
Thu 30 Jul, 202628.10195.78%1750.000%0
Wed 29 Jul, 202627.70-1750.00-33.33%0.01
Tue 28 Jul, 2026206.55-1500.000%-
Mon 27 Jul, 2026206.55-1500.000%-
Fri 24 Jul, 2026206.55-1500.000%-
Thu 23 Jul, 2026206.55-1500.000%-
Wed 22 Jul, 2026206.55-1500.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20269.300.89%2193.550.2%0.88
Fri 31 Jul, 20268.55-0.25%2382.500.12%0.89
Thu 30 Jul, 20268.450.82%2484.20-0.25%0.89
Wed 29 Jul, 20268.956.36%2506.05-0.02%0.9
Tue 28 Jul, 20269.251.5%2714.050.84%0.95
Mon 27 Jul, 202610.150.75%2709.450.87%0.96
Fri 24 Jul, 202610.252.54%2936.150.71%0.96
Thu 23 Jul, 202611.65-1.15%2847.451.91%0.98
Wed 22 Jul, 202613.300.15%2712.25-0.11%0.95
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20264.75-4.81%3668.45-0.45%0.79
Fri 31 Jul, 20264.650.02%3837.800.86%0.75
Thu 30 Jul, 20265.15-0.33%3987.900.3%0.75
Wed 29 Jul, 20264.901.65%3977.400.03%0.74
Tue 28 Jul, 20265.20-0.98%4180.950.52%0.75
Mon 27 Jul, 20265.750.95%4193.75-0.21%0.74
Fri 24 Jul, 20265.95-0.7%4440.75-11.37%0.75
Thu 23 Jul, 20265.100%4332.800.03%0.84
Wed 22 Jul, 20265.550.08%4169.400.44%0.84
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20263.95-0.23%5155.000%0.47
Fri 31 Jul, 20263.750.04%5335.00-0.09%0.47
Thu 30 Jul, 20263.951.53%5460.00-0.09%0.47
Wed 29 Jul, 20263.60-0.89%5475.000%0.47
Tue 28 Jul, 20263.650.85%5639.300%0.47
Mon 27 Jul, 20263.85-0.47%5682.85-0.36%0.47
Fri 24 Jul, 20264.25-5.05%5906.30-0.62%0.47
Thu 23 Jul, 20263.152.58%5780.000%0.45
Wed 22 Jul, 20263.651.02%5685.40-1.36%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262.854.17%4341.20--
Fri 31 Jul, 20262.857.01%4341.20--
Thu 30 Jul, 20262.6012.95%4341.20--
Wed 29 Jul, 20262.700%4341.20--
Tue 28 Jul, 20262.700.72%4341.20--
Mon 27 Jul, 20262.85-4.17%4341.20--
Fri 24 Jul, 20262.70-47.25%4341.20--
Thu 23 Jul, 20262.2096.4%4341.20--
Wed 22 Jul, 20263.106.92%4341.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262.100.46%6552.15--
Fri 31 Jul, 20261.75-1.57%6552.15--
Thu 30 Jul, 20261.45-0.89%6552.15--
Wed 29 Jul, 20261.650.9%6552.15--
Tue 28 Jul, 20261.403%6552.15--
Mon 27 Jul, 20261.65-5.46%6552.15--
Fri 24 Jul, 20262.50-0.87%6552.15--
Thu 23 Jul, 20262.350.22%6552.15--
Wed 22 Jul, 20262.401.99%6552.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20260.550%7064.95--
Fri 31 Jul, 20260.550%7064.95--
Thu 30 Jul, 20260.950%7064.95--
Wed 29 Jul, 20260.950%7064.95--
Tue 28 Jul, 20260.950%7064.95--
Mon 27 Jul, 20260.950%7064.95--
Fri 24 Jul, 20260.950%7064.95--
Thu 23 Jul, 20261.4011.03%7064.95--
Wed 22 Jul, 20261.3014.29%7064.95--

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
Mon 03 Aug, 2026419.4513.91%405.608.13%0.89
Fri 31 Jul, 2026347.100.75%515.300.2%0.94
Thu 30 Jul, 2026326.951.13%622.00-0.2%0.94
Wed 29 Jul, 2026303.80-5.7%621.250.2%0.95
Tue 28 Jul, 2026249.15-0.88%814.400%0.9
Mon 27 Jul, 2026253.552.54%814.400%0.89
Fri 24 Jul, 2026217.908.24%814.400%0.91
Thu 23 Jul, 2026239.554.51%814.40-0.2%0.99
Wed 22 Jul, 2026289.154.72%803.900%1.03
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026448.1040.91%380.5521.38%0.99
Fri 31 Jul, 2026372.051.74%490.8515.56%1.15
Thu 30 Jul, 2026347.00-1.37%555.453.82%1.02
Wed 29 Jul, 2026328.3516.35%580.6020.79%0.97
Tue 28 Jul, 2026267.552.98%701.950.65%0.93
Mon 27 Jul, 2026272.506.56%718.7021.34%0.95
Fri 24 Jul, 2026235.20-0.44%880.000%0.84
Thu 23 Jul, 2026255.8033.24%857.9016.29%0.83
Wed 22 Jul, 2026306.606.33%766.7010.23%0.95
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026484.10-7.27%359.3051.96%1.01
Fri 31 Jul, 2026395.251.23%525.000%0.62
Thu 30 Jul, 2026374.300.62%525.000.99%0.63
Wed 29 Jul, 2026358.155.19%770.000%0.62
Tue 28 Jul, 2026297.45-0.65%770.000%0.66
Mon 27 Jul, 2026289.10-1.27%770.000%0.65
Fri 24 Jul, 2026243.5018.05%770.000%0.64
Thu 23 Jul, 2026270.9518.75%770.00-1.94%0.76
Wed 22 Jul, 2026336.60-5.08%750.00-1.9%0.92
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026508.35-3.36%341.0041.88%1.43
Fri 31 Jul, 2026421.3511.57%443.2512.4%0.97
Thu 30 Jul, 2026395.008.77%503.954.94%0.97
Wed 29 Jul, 2026375.306.26%530.10-0.13%1
Tue 28 Jul, 2026302.7028.17%652.206.31%1.07
Mon 27 Jul, 2026317.858.61%655.0544.72%1.29
Fri 24 Jul, 2026265.75-1.85%845.602.42%0.97
Thu 23 Jul, 2026290.65-7.55%819.25-0.83%0.93
Wed 22 Jul, 2026344.1551.84%709.6017.65%0.86
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026539.1055.56%322.6534.21%1.14
Fri 31 Jul, 2026457.90-1.37%422.20-2.56%1.32
Thu 30 Jul, 2026418.950.69%480.35-2.5%1.34
Wed 29 Jul, 2026398.054.32%502.45-6.1%1.38
Tue 28 Jul, 2026325.30-8.55%627.0017.03%1.53
Mon 27 Jul, 2026338.5527.73%770.000%1.2
Fri 24 Jul, 2026283.0056.58%770.000%1.53
Thu 23 Jul, 2026443.800%770.00-0.55%2.39
Wed 22 Jul, 2026443.800%696.75-1.08%2.41
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026568.007.36%306.1527.49%1.28
Fri 31 Jul, 2026476.905.46%399.356.57%1.07
Thu 30 Jul, 2026445.655.2%457.358.4%1.06
Wed 29 Jul, 2026422.359.83%481.2013.21%1.03
Tue 28 Jul, 2026347.350.68%595.202.36%1
Mon 27 Jul, 2026355.55-9.25%602.204.61%0.98
Fri 24 Jul, 2026301.1510.15%779.353.25%0.85
Thu 23 Jul, 2026328.051.51%736.152.99%0.91
Wed 22 Jul, 2026386.2012.43%655.9514.23%0.9
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026600.655.79%286.4510.56%1.23
Fri 31 Jul, 2026509.950%379.90-2.07%1.17
Thu 30 Jul, 2026477.3526.04%434.405.07%1.2
Wed 29 Jul, 2026441.9528%452.406.15%1.44
Tue 28 Jul, 2026369.50-11.76%590.00-0.76%1.73
Mon 27 Jul, 2026353.0010.39%614.950%1.54
Fri 24 Jul, 2026331.008.45%863.65-3.68%1.7
Thu 23 Jul, 2026342.8031.48%729.05-0.73%1.92
Wed 22 Jul, 2026410.45-3.57%623.200.74%2.54
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026634.05-21.97%270.3515.78%1.27
Fri 31 Jul, 2026536.607.15%356.9517.98%0.86
Thu 30 Jul, 2026501.4015.59%414.3532.44%0.78
Wed 29 Jul, 2026477.2548.87%433.7521.65%0.68
Tue 28 Jul, 2026396.057.8%538.754.35%0.83
Mon 27 Jul, 2026402.10-17.54%553.051.55%0.86
Fri 24 Jul, 2026342.1511.97%709.35-10.86%0.7
Thu 23 Jul, 2026369.7528.8%677.65-9.97%0.88
Wed 22 Jul, 2026433.9558.4%603.0536.88%1.26
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026665.557.32%255.2525.47%1.53
Fri 31 Jul, 2026559.3041.38%339.50-5.29%1.31
Thu 30 Jul, 2026532.152.35%394.607.59%1.95
Wed 29 Jul, 2026505.852.41%407.852.6%1.86
Tue 28 Jul, 2026420.25-1.19%530.000%1.86
Mon 27 Jul, 2026427.00-8.7%542.000%1.83
Fri 24 Jul, 2026372.305.75%570.450%1.67
Thu 23 Jul, 2026386.7020.83%570.450%1.77
Wed 22 Jul, 2026460.359.09%570.45-3.14%2.14
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026703.80-6.08%241.2533.03%1.33
Fri 31 Jul, 2026596.855.55%320.4024.78%0.94
Thu 30 Jul, 2026561.0517.42%372.9573.32%0.79
Wed 29 Jul, 2026530.9534.54%390.7076.46%0.54
Tue 28 Jul, 2026442.45-0.21%493.4028.54%0.41
Mon 27 Jul, 2026447.453.54%499.907.87%0.32
Fri 24 Jul, 2026382.8523.97%674.65-31.65%0.31
Thu 23 Jul, 2026412.3022.6%623.10-9.2%0.55
Wed 22 Jul, 2026481.20121.72%557.65-1.69%0.75
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026735.95-20.57%221.904.22%2.53
Fri 31 Jul, 2026629.050.97%300.4046.01%1.93
Thu 30 Jul, 2026589.5032.69%350.9523.21%1.33
Wed 29 Jul, 2026558.5520%373.2034.13%1.44
Tue 28 Jul, 2026470.404%466.2515.97%1.28
Mon 27 Jul, 2026476.15-6.72%475.9517.07%1.15
Fri 24 Jul, 2026405.00-6.29%617.25-0.81%0.92
Thu 23 Jul, 2026437.1532.41%598.20-1.59%0.87
Wed 22 Jul, 2026513.5522.73%531.1032.63%1.17
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026771.30-14.38%212.8520.48%2.7
Fri 31 Jul, 2026659.25-3.3%286.156.13%1.92
Thu 30 Jul, 2026618.001.58%333.903.66%1.75
Wed 29 Jul, 2026589.90-21.91%352.75125.21%1.71
Tue 28 Jul, 2026498.150.05%448.6010.68%0.59
Mon 27 Jul, 2026504.90-3.02%459.7539.05%0.54
Fri 24 Jul, 2026429.15-1.47%623.65-13.03%0.37
Thu 23 Jul, 2026462.3065.75%576.852.63%0.42
Wed 22 Jul, 2026534.1032.64%510.60-4.68%0.69
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026802.45-16.3%195.901.83%2.9
Fri 31 Jul, 2026695.753.37%270.3546.98%2.38
Thu 30 Jul, 2026651.25-2.2%316.800%1.67
Wed 29 Jul, 2026622.1030%335.207.19%1.64
Tue 28 Jul, 2026527.70-1.41%427.7033.65%1.99
Mon 27 Jul, 2026527.70-15.48%433.6511.83%1.46
Fri 24 Jul, 2026423.6512%583.450%1.11
Thu 23 Jul, 2026485.0017.19%583.45-4.12%1.24
Wed 22 Jul, 2026566.3512.28%499.95-10.19%1.52
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026853.05-20.67%187.7511.43%2.83
Fri 31 Jul, 2026727.85-14.76%254.2040.4%2.02
Thu 30 Jul, 2026688.407.88%298.153.14%1.22
Wed 29 Jul, 2026658.706.59%315.1033.76%1.28
Tue 28 Jul, 2026558.45-2.41%406.2010.14%1.02
Mon 27 Jul, 2026561.90-0.32%417.100.72%0.9
Fri 24 Jul, 2026475.3586.83%560.405.48%0.89
Thu 23 Jul, 2026512.4527.48%530.1030.94%1.58
Wed 22 Jul, 2026590.0051.45%459.7022.8%1.54
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026885.10-5.41%173.157.93%15.94
Fri 31 Jul, 2026700.000%237.20265.37%13.97
Thu 30 Jul, 2026700.000%281.00150.44%3.82
Wed 29 Jul, 2026700.00-15.91%299.45-40.84%1.53
Tue 28 Jul, 2026582.45-3.3%378.65-4.5%2.17
Mon 27 Jul, 2026586.15-20.18%398.75-1.96%2.2
Fri 24 Jul, 2026505.00-7.32%545.85155%1.79
Thu 23 Jul, 2026541.9041.38%505.0014.29%0.65
Wed 22 Jul, 2026617.4527.94%441.9552.17%0.8
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026924.95-3.77%166.2515.56%1.56
Fri 31 Jul, 2026794.55-1.87%225.454.56%1.3
Thu 30 Jul, 2026746.65-0.11%266.301.89%1.22
Wed 29 Jul, 2026715.10-1.48%283.357.01%1.19
Tue 28 Jul, 2026613.355.26%370.155.59%1.1
Mon 27 Jul, 2026618.800.47%376.30-2.18%1.1
Fri 24 Jul, 2026529.107.7%518.45-1.81%1.13
Thu 23 Jul, 2026563.5015.81%480.507.88%1.23
Wed 22 Jul, 2026649.207.22%417.801.56%1.33
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026826.700%152.25-5.06%3.93
Fri 31 Jul, 2026826.70-4.44%212.907.88%4.14
Thu 30 Jul, 2026782.90-11.76%248.55-1.79%3.67
Wed 29 Jul, 2026763.00-35.44%266.8037.7%3.29
Tue 28 Jul, 2026641.1543.64%351.5015.09%1.54
Mon 27 Jul, 2026663.1530.95%361.7019.1%1.93
Fri 24 Jul, 2026554.8044.83%503.7520.27%2.12
Thu 23 Jul, 2026571.0031.82%489.1529.82%2.55
Wed 22 Jul, 2026667.7083.33%404.7014%2.59
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261001.30-1.35%144.402.74%4.32
Fri 31 Jul, 2026868.35-1.6%198.809.64%4.15
Thu 30 Jul, 2026815.80-15.51%237.0512.09%3.72
Wed 29 Jul, 2026782.250%252.5580.75%2.81
Tue 28 Jul, 2026674.8014.69%338.8522.74%1.55
Mon 27 Jul, 2026679.0539.07%341.856.83%1.45
Fri 24 Jul, 2026586.3566.07%476.4024.59%1.89
Thu 23 Jul, 2026626.0082.61%441.705.49%2.52
Wed 22 Jul, 2026707.452.22%386.0530.62%4.36
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261033.30-9.68%133.35-14.69%5.39
Fri 31 Jul, 2026862.750%188.0520.41%5.71
Thu 30 Jul, 2026859.50-13.89%223.758.09%4.74
Wed 29 Jul, 2026807.80-12.2%234.5536%3.78
Tue 28 Jul, 2026708.75-10.87%307.602.04%2.44
Mon 27 Jul, 2026670.00-22.03%325.0055.56%2.13
Fri 24 Jul, 2026625.401.72%456.45-25%1.07
Thu 23 Jul, 2026655.75222.22%421.0037.7%1.45
Wed 22 Jul, 2026727.9528.57%368.053.39%3.39
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261093.80-28.57%128.3562.85%18.58
Fri 31 Jul, 2026935.351.74%176.0513.89%8.15
Thu 30 Jul, 2026891.50-3.37%210.352.41%7.28
Wed 29 Jul, 2026862.55-6.32%224.0525.5%6.87
Tue 28 Jul, 2026749.70-2.31%293.80-0.1%5.13
Mon 27 Jul, 2026748.55-14.13%305.50-3.27%5.02
Fri 24 Jul, 2026649.70110.7%434.8513.76%4.45
Thu 23 Jul, 2026681.8065.38%401.7084.3%8.25
Wed 22 Jul, 2026771.7534.02%350.451.26%7.4
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 2026920.900%119.70-3.49%29.22
Fri 31 Jul, 2026920.900%165.6568.21%30.28
Thu 30 Jul, 2026920.90-5.26%198.654.18%18
Wed 29 Jul, 2026879.600%210.8577.71%16.37
Tue 28 Jul, 2026785.00-13.64%273.3518.24%9.21
Mon 27 Jul, 2026770.0029.41%286.8024.37%6.73
Fri 24 Jul, 2026679.7588.89%415.2022.68%7
Thu 23 Jul, 2026694.8512.5%386.903.19%10.78
Wed 22 Jul, 2026983.150%332.9514.63%11.75
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261166.40-5.28%113.80-9.23%7.3
Fri 31 Jul, 20261029.15-8.55%156.7042.51%7.62
Thu 30 Jul, 2026958.650%186.7514.65%4.89
Wed 29 Jul, 2026940.00-6.27%200.104.37%4.26
Tue 28 Jul, 2026821.15-5.28%263.955.77%3.83
Mon 27 Jul, 2026811.35-18.11%274.8029.71%3.43
Fri 24 Jul, 2026707.50193.65%398.6526.34%2.16
Thu 23 Jul, 2026740.0510.53%366.458.01%5.03
Wed 22 Jul, 2026820.40165.12%315.90-2.49%5.15
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261221.6011.11%105.5075.41%21.4
Fri 31 Jul, 2026956.600%146.95-8.96%13.56
Thu 30 Jul, 2026956.600%175.05-6.29%14.89
Wed 29 Jul, 2026956.600%189.306.72%15.89
Tue 28 Jul, 2026788.950%248.2011.67%14.89
Mon 27 Jul, 2026788.950%269.0055.84%13.33
Fri 24 Jul, 2026788.950%386.60-37.9%8.56
Thu 23 Jul, 2026788.950%363.452.48%13.78
Wed 22 Jul, 2026959.550%293.502.54%13.44
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261237.45-3.85%100.5512.78%22.48
Fri 31 Jul, 20261121.000%137.052.54%19.17
Thu 30 Jul, 2026993.70-2.5%165.85-1.75%18.69
Wed 29 Jul, 20261006.50-8.05%176.9569.6%18.55
Tue 28 Jul, 2026876.35-7.45%237.20-22.98%10.06
Mon 27 Jul, 2026870.00-13.76%243.6045.27%12.09
Fri 24 Jul, 2026767.70240.63%367.656.98%7.17
Thu 23 Jul, 2026807.0023.08%328.2519.25%22.84
Wed 22 Jul, 2026898.0523.81%281.809.07%23.58
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261090.300%93.106.27%25.42
Fri 31 Jul, 20261090.300%130.855.13%23.92
Thu 30 Jul, 20261090.30-14.29%155.05-3.53%22.75
Wed 29 Jul, 2026812.550%167.5525.78%20.21
Tue 28 Jul, 2026812.550%232.50-3.02%16.07
Mon 27 Jul, 2026812.550%232.903.57%16.57
Fri 24 Jul, 2026812.5516.67%340.304.67%16
Thu 23 Jul, 2026889.950%313.00-2.28%17.83
Wed 22 Jul, 2026926.2050%270.502.82%18.25
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261338.80-2.4%90.00-2.41%6.74
Fri 31 Jul, 20261186.050.28%123.409.27%6.74
Thu 30 Jul, 20261119.451.94%147.553.83%6.19
Wed 29 Jul, 20261079.655.06%157.4012.69%6.07
Tue 28 Jul, 2026945.450.6%211.305.07%5.66
Mon 27 Jul, 2026953.205.81%219.909.23%5.42
Fri 24 Jul, 2026831.1539.37%322.65-0.6%5.25
Thu 23 Jul, 2026869.0028.33%298.203.96%7.36
Wed 22 Jul, 2026968.956.65%255.052.55%9.09
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261402.05-33.33%82.7047.21%83.67
Fri 31 Jul, 20261136.050%116.1022.22%37.89
Thu 30 Jul, 20261136.050%137.809.84%31
Wed 29 Jul, 20261136.050%149.2018.14%28.22
Tue 28 Jul, 20261136.050%204.158.04%23.89
Mon 27 Jul, 20261136.050%208.95-10.36%22.11
Fri 24 Jul, 20261136.050%314.552.78%24.67
Thu 23 Jul, 20261136.050%290.155.88%24
Wed 22 Jul, 20261136.050%244.00-0.97%22.67
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261400.001.39%80.20-10.27%21.3
Fri 31 Jul, 20261253.351.41%108.3052.42%24.07
Thu 30 Jul, 20261200.604.41%130.351.97%16.01
Wed 29 Jul, 20261185.4583.78%138.7514.71%16.4
Tue 28 Jul, 20261019.00-2.63%191.454.85%26.27
Mon 27 Jul, 20261028.1522.58%195.9522.13%24.39
Fri 24 Jul, 2026896.15106.67%291.958.58%24.48
Thu 23 Jul, 2026944.0025%269.052.64%46.6
Wed 22 Jul, 20261047.7533.33%231.509.84%56.75
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261086.900%74.20-3.03%16
Fri 31 Jul, 20261086.900%101.3528.91%16.5
Thu 30 Jul, 20261086.900%123.00-7.25%12.8
Wed 29 Jul, 20261086.900%131.703.76%13.8
Tue 28 Jul, 20261086.900%174.1011.76%13.3
Mon 27 Jul, 20261086.900%185.1560.81%11.9
Fri 24 Jul, 20261086.900%283.001.37%7.4
Thu 23 Jul, 20261086.900%251.75-3.95%7.3
Wed 22 Jul, 20261086.9011.11%219.1010.14%7.6
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261541.65-11.11%71.85-29.33%134.75
Fri 31 Jul, 20261345.050%95.4010.82%169.5
Thu 30 Jul, 20261103.000%115.6031.85%152.94
Wed 29 Jul, 20261103.000%124.2516.91%116
Tue 28 Jul, 20261103.000%165.658.37%99.22
Mon 27 Jul, 2026968.000%175.305.1%91.56
Fri 24 Jul, 2026968.0050%266.957.62%87.11
Thu 23 Jul, 2026987.1533.33%241.204.37%121.42
Wed 22 Jul, 20261132.050%206.257.47%155.11
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261565.20-40%67.1510.78%30.83
Fri 31 Jul, 20261240.100%91.65-9.24%16.7
Thu 30 Jul, 20261240.100%108.702.79%18.4
Wed 29 Jul, 20261240.100%116.357.19%17.9
Tue 28 Jul, 20261240.100%154.9021.01%16.7
Mon 27 Jul, 20261240.100%165.6030.19%13.8
Fri 24 Jul, 20261240.100%252.1016.48%10.6
Thu 23 Jul, 20261240.100%239.30-10.78%9.1
Wed 22 Jul, 20261240.100%197.3513.33%10.2
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261575.003.7%64.45-16.13%120.93
Fri 31 Jul, 20261397.653.85%84.806.86%149.52
Thu 30 Jul, 20261328.55-7.14%101.9512.84%145.31
Wed 29 Jul, 20261335.30-3.45%109.70-0.45%119.57
Tue 28 Jul, 20261068.500%147.5018.67%115.97
Mon 27 Jul, 20261068.500%156.5038.38%97.72
Fri 24 Jul, 20261068.5045%240.153.7%70.62
Thu 23 Jul, 20261072.0033.33%217.1011.46%98.75
Wed 22 Jul, 20261187.6515.38%186.45-7.37%118.13
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261642.85-44.44%61.3012.05%50.2
Fri 31 Jul, 20261302.000%81.50-0.88%24.89
Thu 30 Jul, 20261302.000%97.45-1.31%25.11
Wed 29 Jul, 20261302.000%103.909.05%25.44
Tue 28 Jul, 20261302.000%138.95-5.83%23.33
Mon 27 Jul, 20261302.000%148.0041.14%24.78
Fri 24 Jul, 20261302.000%239.808.97%17.56
Thu 23 Jul, 20261302.000%207.25-8.23%16.11
Wed 22 Jul, 20261302.000%177.105.33%17.56
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261527.350%57.90-19.51%137.4
Fri 31 Jul, 20261527.35-23.08%76.5022.19%170.7
Thu 30 Jul, 20261111.300%92.207.71%107.46
Wed 29 Jul, 20261111.300%98.05-15.61%99.77
Tue 28 Jul, 20261111.300%131.351.39%118.23
Mon 27 Jul, 20261111.300%139.7017.07%116.62
Fri 24 Jul, 20261111.3062.5%219.252.05%99.62
Thu 23 Jul, 20261377.950%196.903.42%158.63
Wed 22 Jul, 20261377.950%164.90-5.54%153.38
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261601.700%54.35-2.24%58.17
Fri 31 Jul, 20261601.70-40%72.9511.21%59.5
Thu 30 Jul, 20261394.200%86.707.72%32.1
Wed 29 Jul, 20261394.200%92.252.05%29.8
Tue 28 Jul, 20261394.200%126.908.96%29.2
Mon 27 Jul, 20261394.200%132.2019.64%26.8
Fri 24 Jul, 20261394.200%205.005.66%22.4
Thu 23 Jul, 20261394.200%183.70-9.79%21.2
Wed 22 Jul, 20261394.200%158.45-4.86%23.5
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261791.40-5.77%52.806.23%17.05
Fri 31 Jul, 20261623.752.28%68.65-1.33%15.12
Thu 30 Jul, 20261548.1014.42%82.204.51%15.68
Wed 29 Jul, 20261500.20-1.84%87.85-4.53%17.16
Tue 28 Jul, 20261329.9513.04%120.451.32%17.65
Mon 27 Jul, 20261353.00-2.82%126.351.19%19.69
Fri 24 Jul, 20261196.7043.25%198.45-1.89%18.91
Thu 23 Jul, 20261242.0016.45%176.652.17%27.61
Wed 22 Jul, 20261359.6022.38%151.950.54%31.47
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261377.200%49.555.23%57
Fri 31 Jul, 20261377.200%64.60-7.67%54.17
Thu 30 Jul, 20261377.200%77.5017.33%58.67
Wed 29 Jul, 20261377.200%82.354.9%50
Tue 28 Jul, 20261377.200%112.6010.85%47.67
Mon 27 Jul, 20261377.200%118.902.38%43
Fri 24 Jul, 20261377.200%190.002.44%42
Thu 23 Jul, 20261377.200%166.05-4.28%41
Wed 22 Jul, 20261377.2020%142.601.98%42.83
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261405.000%47.30-21.16%68.69
Fri 31 Jul, 20261405.000%61.150.87%87.13
Thu 30 Jul, 20261405.000%73.004.7%86.38
Wed 29 Jul, 20261405.000%77.40-0.75%82.5
Tue 28 Jul, 20261405.000%104.9519.18%83.13
Mon 27 Jul, 20261405.00-5.88%113.805.68%69.75
Fri 24 Jul, 20261292.25183.33%180.15-5.38%62.12
Thu 23 Jul, 20261350.0020%157.7016.49%186
Wed 22 Jul, 20261587.000%135.058.62%191.6
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261453.000%45.2516.77%31.33
Fri 31 Jul, 20261453.000%57.201.9%26.83
Thu 30 Jul, 20261453.000%69.902.6%26.33
Wed 29 Jul, 20261453.000%72.75-9.41%25.67
Tue 28 Jul, 20261453.000%100.904.94%28.33
Mon 27 Jul, 20261453.000%105.900.62%27
Fri 24 Jul, 20261453.000%173.6522.9%26.83
Thu 23 Jul, 20261453.000%149.20-2.24%21.83
Wed 22 Jul, 20261453.0020%128.2515.52%22.33
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261650.500%43.85-6.01%386.29
Fri 31 Jul, 20261650.500%54.35-20.68%411
Thu 30 Jul, 20261650.500%64.509.28%518.14
Wed 29 Jul, 20261650.500%68.1087.3%474.14
Tue 28 Jul, 20261370.500%92.505.1%253.14
Mon 27 Jul, 20261370.500%99.203.95%240.86
Fri 24 Jul, 20261370.5016.67%160.952.21%231.71
Thu 23 Jul, 20261389.0050%140.857.74%264.5
Wed 22 Jul, 20261471.200%120.2073.91%368.25
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261386.550%42.40-6.81%44.5
Fri 31 Jul, 20261386.550%51.451.06%47.75
Thu 30 Jul, 20261386.550%61.856.78%47.25
Wed 29 Jul, 20261386.550%64.95-19.91%44.25
Tue 28 Jul, 20261386.550%89.35-3.07%55.25
Mon 27 Jul, 20261386.550%94.051.33%57
Fri 24 Jul, 20261386.55100%149.7514.21%56.25
Thu 23 Jul, 20261512.950%134.90-1.99%98.5
Wed 22 Jul, 20261512.95100%111.9055.81%100.5
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261580.850%39.90-20.2%91.38
Fri 31 Jul, 20261580.850%48.65-7.29%114.5
Thu 30 Jul, 20261580.850%58.85-3.14%123.5
Wed 29 Jul, 20261580.850%60.7537.1%127.5
Tue 28 Jul, 20261580.85100%82.806.9%93
Mon 27 Jul, 20261319.600%88.007.74%174
Fri 24 Jul, 20261319.60100%151.257.13%161.5
Thu 23 Jul, 20261578.550%128.3011.25%301.5
Wed 22 Jul, 20261578.55100%107.2021.25%271
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261410.050%37.85-10.29%24.4
Fri 31 Jul, 20261410.050%47.45-2.86%27.2
Thu 30 Jul, 20261410.050%53.85-4.11%28
Wed 29 Jul, 20261410.050%57.25-0.68%29.2
Tue 28 Jul, 20261410.050%76.700.68%29.4
Mon 27 Jul, 20261410.050%84.001.39%29.2
Fri 24 Jul, 20261410.05400%138.30-10%28.8
Thu 23 Jul, 20261671.250%120.1035.59%160
Wed 22 Jul, 20261671.250%102.9028.26%118
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261734.300%37.25-11.6%172.67
Fri 31 Jul, 20261734.300%44.00-4.4%195.33
Thu 30 Jul, 20261734.300%52.25-1.76%204.33
Wed 29 Jul, 20261734.300%54.65-11.99%208
Tue 28 Jul, 20261734.300%73.8029.38%236.33
Mon 27 Jul, 20261734.300%79.253.4%182.67
Fri 24 Jul, 20261734.300%133.707.72%176.67
Thu 23 Jul, 20261734.300%111.856.96%164
Wed 22 Jul, 20261734.3050%96.005.75%153.33
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261786.750%35.45-6.8%24
Fri 31 Jul, 20261786.750%41.85-2.83%25.75
Thu 30 Jul, 20261786.750%49.152.91%26.5
Wed 29 Jul, 20261786.750%52.851.98%25.75
Tue 28 Jul, 20261786.750%69.002.02%25.25
Mon 27 Jul, 20261786.750%75.75-18.18%24.75
Fri 24 Jul, 20261786.750%121.00-2.42%30.25
Thu 23 Jul, 20261786.750%104.70-6.06%31
Wed 22 Jul, 20261786.75300%92.1024.53%33
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262269.05-0.25%33.70-9.07%6.48
Fri 31 Jul, 20262075.00-0.36%39.754.97%7.11
Thu 30 Jul, 20261987.75-1.57%47.65-4.53%6.75
Wed 29 Jul, 20261958.704.59%49.90-13.65%6.96
Tue 28 Jul, 20261780.15-0.07%65.501.65%8.43
Mon 27 Jul, 20261783.40-0.33%71.25-0.47%8.29
Fri 24 Jul, 20261618.701.66%117.200.76%8.3
Thu 23 Jul, 20261659.651.81%101.453.26%8.37
Wed 22 Jul, 20261770.000.23%87.0515.48%8.26
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261843.950%32.75-18.33%98
Fri 31 Jul, 20261843.950%37.55-5.51%120
Thu 30 Jul, 20261843.950%45.30-0.78%127
Wed 29 Jul, 20261843.950%47.20-4.48%128
Tue 28 Jul, 20261843.950%64.253.08%134
Mon 27 Jul, 20261843.950%68.05-20.25%130
Fri 24 Jul, 20261843.950%120.1011.64%163
Thu 23 Jul, 20261843.950%93.35-7.01%146
Wed 22 Jul, 20261843.950%82.6591.46%157
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261741.400%31.65-8.68%245.33
Fri 31 Jul, 20261741.400%36.009.07%268.67
Thu 30 Jul, 20261741.400%42.15-11.18%246.33
Wed 29 Jul, 20261741.400%44.85-40.66%277.33
Tue 28 Jul, 20261741.400%58.85-1.82%467.33
Mon 27 Jul, 20261741.400%63.50-5.18%476
Fri 24 Jul, 20261741.400%106.903.08%502
Thu 23 Jul, 20261741.40-88.454.81%487
Wed 22 Jul, 20261996.35-76.0015.68%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261788.150%31.10-29.75%37
Fri 31 Jul, 20261788.150%34.85-0.63%52.67
Thu 30 Jul, 20261788.150%41.002.58%53
Wed 29 Jul, 20261788.150%42.0516.54%51.67
Tue 28 Jul, 20261788.150%56.85-5.67%44.33
Mon 27 Jul, 20261788.150%61.1536.89%47
Fri 24 Jul, 20261788.150%97.3017.05%34.33
Thu 23 Jul, 20261788.15-84.706.02%29.33
Wed 22 Jul, 20262036.50-74.506.41%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20261833.950%30.00-7.24%269
Fri 31 Jul, 20261833.950%33.40-15.86%290
Thu 30 Jul, 20261833.950%38.4521.5%344.67
Wed 29 Jul, 20261833.950%40.75-10.89%283.67
Tue 28 Jul, 20261833.950%52.709.14%318.33
Mon 27 Jul, 20261833.950%57.00-14.63%291.67
Fri 24 Jul, 20261833.950%96.852.81%341.67
Thu 23 Jul, 20261833.95-81.2022.33%332.33
Wed 22 Jul, 20262077.00-69.8532.52%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262117.80-28.85-12.44%-
Fri 31 Jul, 20262117.80-32.10-1.81%-
Thu 30 Jul, 20262117.80-37.101.84%-
Wed 29 Jul, 20262117.80-38.10-1.36%-
Tue 28 Jul, 20262117.80-50.654.76%-
Mon 27 Jul, 20262117.80-54.30-6.25%-
Fri 24 Jul, 20262117.80-94.35109.35%-
Thu 23 Jul, 20262117.80-78.952.88%-
Wed 22 Jul, 20262117.80-66.751.96%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262158.90-28.4520.3%-
Fri 31 Jul, 20262158.90-31.70-8.6%-
Thu 30 Jul, 20262158.90-35.403.13%-
Wed 29 Jul, 20262158.90-36.95-21.66%-
Tue 28 Jul, 20262158.90-48.506.53%-
Mon 27 Jul, 20262158.90-51.35-5.49%-
Fri 24 Jul, 20262158.90-86.8529.72%-
Thu 23 Jul, 20262158.90-73.9522.71%-
Wed 22 Jul, 20262158.90-62.9032.75%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262200.35-26.95-1.28%-
Fri 31 Jul, 20262200.35-29.75-3.1%-
Thu 30 Jul, 20262200.35-35.20-12.23%-
Wed 29 Jul, 20262200.35-34.75-17.3%-
Tue 28 Jul, 20262200.35-46.300%-
Mon 27 Jul, 20262200.35-48.15-5.92%-
Fri 24 Jul, 20262200.35-79.4010.51%-
Thu 23 Jul, 20262200.35-70.051.18%-
Wed 22 Jul, 20262200.35-58.65-2.76%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262242.10-26.80-21.45%-
Fri 31 Jul, 20262242.10-29.00-34.26%-
Thu 30 Jul, 20262242.10-32.50-0.41%-
Wed 29 Jul, 20262242.10-33.55-6.08%-
Tue 28 Jul, 20262242.10-43.00-1.86%-
Mon 27 Jul, 20262242.10-47.05-2.7%-
Fri 24 Jul, 20262242.10-76.251.43%-
Thu 23 Jul, 20262242.10-67.450.13%-
Wed 22 Jul, 20262242.10-56.201.46%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262284.20-25.55-2.7%-
Fri 31 Jul, 20262284.20-28.50-27.45%-
Thu 30 Jul, 20262284.20-31.556.25%-
Wed 29 Jul, 20262284.20-32.85-21.31%-
Tue 28 Jul, 20262284.20-41.258.93%-
Mon 27 Jul, 20262284.20-47.85-1.75%-
Fri 24 Jul, 20262284.20-74.6026.67%-
Thu 23 Jul, 20262284.20-63.7045.16%-
Wed 22 Jul, 20262284.20-55.1029.17%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262745.002.69%25.001.08%11.93
Fri 31 Jul, 20262556.354.79%27.50-2.4%12.12
Thu 30 Jul, 20262467.506.96%30.151.49%13.01
Wed 29 Jul, 20262423.508.09%31.90-9.88%13.71
Tue 28 Jul, 20262248.05-0.84%39.305.3%16.45
Mon 27 Jul, 20262238.8016.94%43.10-1.15%15.49
Fri 24 Jul, 20262035.85165.5%69.557.85%18.32
Thu 23 Jul, 20262097.00124.51%60.0514.35%45.1
Wed 22 Jul, 20262221.4539.73%51.457.04%88.54
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262369.20-25.500%-
Fri 31 Jul, 20262369.20-25.50-3.73%-
Thu 30 Jul, 20262369.20-28.800.75%-
Wed 29 Jul, 20262369.20-29.90166%-
Tue 28 Jul, 20262369.20-38.90-10.71%-
Mon 27 Jul, 20262369.20-45.307.69%-
Fri 24 Jul, 20262369.20-68.508.33%-
Thu 23 Jul, 20262369.20-57.600%-
Wed 22 Jul, 20262369.20-49.552.13%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262350.000%23.702.93%334
Fri 31 Jul, 20262350.000%25.100.31%324.5
Thu 30 Jul, 20262350.000%28.1036.5%323.5
Wed 29 Jul, 20262350.000%28.45-3.46%237
Tue 28 Jul, 20262350.000%35.10-2.39%245.5
Mon 27 Jul, 20262350.000%39.15147.78%251.5
Fri 24 Jul, 20262350.000%63.2072.03%101.5
Thu 23 Jul, 20262350.000%58.50-13.24%59
Wed 22 Jul, 20262350.00-47.3543.16%68
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262455.30-24.200%-
Fri 31 Jul, 20262455.30-24.20-18.52%-
Thu 30 Jul, 20262455.30-26.400%-
Wed 29 Jul, 20262455.30-28.60-32.5%-
Tue 28 Jul, 20262455.30-35.00-9.09%-
Mon 27 Jul, 20262455.30-38.152.33%-
Fri 24 Jul, 20262455.30-63.1510.26%-
Thu 23 Jul, 20262455.30-51.8011.43%-
Wed 22 Jul, 20262455.30-43.3034.62%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262498.75-22.20-2.83%-
Fri 31 Jul, 20262498.75-23.402.42%-
Thu 30 Jul, 20262498.75-23.90-1.19%-
Wed 29 Jul, 20262498.75-27.2527.36%-
Tue 28 Jul, 20262498.75-33.25-14.77%-
Mon 27 Jul, 20262498.75-35.95-1.78%-
Fri 24 Jul, 20262498.75-58.30101.54%-
Thu 23 Jul, 20262498.75-50.4012.72%-
Wed 22 Jul, 20262498.75-43.101.17%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262542.45-21.35-6.32%-
Fri 31 Jul, 20262542.45-22.00-2.06%-
Thu 30 Jul, 20262542.45-25.350%-
Wed 29 Jul, 20262542.45-26.4010.23%-
Tue 28 Jul, 20262542.45-32.00-4.35%-
Mon 27 Jul, 20262542.45-34.85-4.17%-
Fri 24 Jul, 20262542.45-57.0015.66%-
Thu 23 Jul, 20262542.45-51.8036.07%-
Wed 22 Jul, 20262542.45-41.8041.86%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262586.45-20.30-2.44%-
Fri 31 Jul, 20262586.45-22.15-3.76%-
Thu 30 Jul, 20262586.45-24.85-4.91%-
Wed 29 Jul, 20262586.45-26.00-7.44%-
Tue 28 Jul, 20262586.45-31.15-15.68%-
Mon 27 Jul, 20262586.45-33.05-4.97%-
Fri 24 Jul, 20262586.45-55.0024.28%-
Thu 23 Jul, 20262586.45-45.050.83%-
Wed 22 Jul, 20262586.45-39.8045.18%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262630.65-20.30-13.73%-
Fri 31 Jul, 20262630.65-23.700%-
Thu 30 Jul, 20262630.65-23.70-21.54%-
Wed 29 Jul, 20262630.65-25.75-16.67%-
Tue 28 Jul, 20262630.65-30.40-48.68%-
Mon 27 Jul, 20262630.65-31.554.83%-
Fri 24 Jul, 20262630.65-54.1012.4%-
Thu 23 Jul, 20262630.65-44.00-0.77%-
Wed 22 Jul, 20262630.65-39.30217.07%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20262922.000%19.801.52%30.27
Fri 31 Jul, 20262922.00-21.30-1.8%29.82
Thu 30 Jul, 20262675.05-23.85-6.18%-
Wed 29 Jul, 20262675.05-24.5025.8%-
Tue 28 Jul, 20262675.05-28.70-2.92%-
Mon 27 Jul, 20262675.05-31.20-15.99%-
Fri 24 Jul, 20262675.05-48.6030.21%-
Thu 23 Jul, 20262675.05-41.9021.41%-
Wed 22 Jul, 20262675.05-37.6557.91%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20263704.15-0.13%18.35-5.98%3.09
Fri 31 Jul, 20263544.35-0.28%19.65-0.38%3.28
Thu 30 Jul, 20263443.700.13%20.60-0.63%3.28
Wed 29 Jul, 20263409.100.04%22.000.16%3.31
Tue 28 Jul, 20263189.651.1%23.50-0.16%3.31
Mon 27 Jul, 20263198.651.8%26.10-0.31%3.35
Fri 24 Jul, 20262980.95-0.01%34.85-5.54%3.42
Thu 23 Jul, 20263063.551.37%31.60-0.96%3.62
Wed 22 Jul, 20263205.65-0.51%28.550.53%3.7
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20265201.100%13.15-0.99%6.32
Fri 31 Jul, 20265026.350.05%13.150.97%6.38
Thu 30 Jul, 20264908.850%13.40-0.04%6.32
Wed 29 Jul, 20264866.35-5.99%13.804.92%6.33
Tue 28 Jul, 20264697.10-0.04%14.00-4.81%5.67
Mon 27 Jul, 20264727.20-1.65%16.50-4.26%5.95
Fri 24 Jul, 20264488.50-4.76%21.053.48%6.12
Thu 23 Jul, 20264477.500%18.250.45%5.63
Wed 22 Jul, 20264615.000.16%17.758.72%5.6
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 20266300.000%7.65-0.49%845.4
Fri 31 Jul, 20266300.000%8.051.09%849.6
Thu 30 Jul, 20266300.000%8.402.93%840.4
Wed 29 Jul, 20266300.000%8.000.01%816.5
Tue 28 Jul, 20266137.700%8.800.57%816.4
Mon 27 Jul, 20266137.700%9.500.71%811.8
Fri 24 Jul, 20266137.700%10.156.52%806.05
Thu 23 Jul, 20266137.700%9.850.3%756.7
Wed 22 Jul, 20266137.70-4.76%9.852.63%754.4
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 202610168.85-3.45-0.41%-
Fri 31 Jul, 202610168.85-3.25-0.14%-
Thu 30 Jul, 202610168.85-3.350.28%-
Wed 29 Jul, 202610168.85-2.90-7.14%-
Tue 28 Jul, 202610168.85-3.95-3.31%-
Mon 27 Jul, 202610168.85-4.45-2.14%-
Fri 24 Jul, 202610168.85-6.250.53%-
Thu 23 Jul, 202610168.85-6.80-1.13%-
Wed 22 Jul, 202610168.85-6.754.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 03 Aug, 202610499.30-2.850.83%-
Fri 31 Jul, 202610499.30-2.600.24%-
Thu 30 Jul, 202610499.30-2.25-1.64%-
Wed 29 Jul, 202610499.30-2.951.18%-
Tue 28 Jul, 202610499.30-3.205.5%-
Mon 27 Jul, 202610499.30-3.801.91%-
Fri 24 Jul, 202610499.30-3.90-0.25%-
Thu 23 Jul, 202610499.30-4.200%-
Wed 22 Jul, 202610499.30-4.500%-

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