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: 25 Aug, 2026 01 Sep, 2026 08 Sep, 2026 15 Sep, 2026 22 Sep, 2026 29 Sep, 2026 06 Oct, 2026 13 Oct, 2026 19 Oct, 2026 27 Oct, 2026 03 Nov, 2026 23 Nov, 2026 29 Dec, 2026

NIFTY SPOT Price: 22421.95 as on 01 Oct, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 22809.92
Target up: 22615.93
Target up: 22516.28
Target down: 22416.62
Target down: 22222.63
Target down: 22122.98
Target down: 22023.32

Date Close Open High Low Volume
01 Thu Oct 202622421.9522543.7022610.6022217.302147.48 M
29 Tue Sep 202622716.2022732.4522753.2522569.652147.48 M
28 Mon Sep 202622780.2523064.9023080.2522762.202147.48 M
25 Fri Sep 202623140.5023035.0023162.7023020.952147.48 M
24 Thu Sep 202623063.1023221.8023281.9523046.152147.48 M
23 Wed Sep 202623446.8023352.1523466.9023349.552147.48 M
22 Tue Sep 202623329.0023454.0523489.0023285.752147.48 M
21 Mon Sep 202623414.3023330.2023466.8023314.802147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 22700 23500 22750 These will serve as resistance

Maximum PUT writing has been for strikes: 22700 22600 22650 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 21600 24600 24800 24200

Put to Call Ratio (PCR) has decreased for strikes: 22550 22300 22750 22100

NIFTY options price OTM CALL, ITM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026206.10374.92%0.7036.86%19.12
Mon 28 Sep, 2026369.3594.12%7.1535.13%66.35
Fri 25 Sep, 2026741.8596.15%3.9047.66%95.32
Thu 24 Sep, 2026666.951850%10.70132.66%126.62
Wed 23 Sep, 20261016.0533.33%3.6021.65%1061.25
Tue 22 Sep, 2026895.15100%4.5512.75%1163.17
Mon 21 Sep, 20261010.00200%8.0541.74%2063.33
Fri 18 Sep, 2026950.000%10.9057.94%4367
Thu 17 Sep, 2026950.00-50%18.95107.89%2765
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026158.4579.12%1.10-12.95%6.18
Mon 28 Sep, 2026322.5053.9%9.953.36%12.72
Fri 25 Sep, 2026688.60-16.19%4.3017.67%18.95
Thu 24 Sep, 2026618.9025.62%12.4011.24%13.5
Wed 23 Sep, 2026955.15-6.48%3.958.52%15.24
Tue 22 Sep, 2026892.00-2.24%5.2034.83%13.13
Mon 21 Sep, 2026949.80-2.92%8.8018.65%9.52
Fri 18 Sep, 2026881.20-0.12%12.2018.28%7.79
Thu 17 Sep, 2026854.45-7.12%21.504.03%6.58
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026107.057584.04%1.75204.8%1.9
Mon 28 Sep, 2026276.60268.99%13.4556.7%48.01
Fri 25 Sep, 2026642.55165.74%4.7059.93%113.05
Thu 24 Sep, 2026578.45730.77%14.0533.23%187.85
Wed 23 Sep, 2026902.8544.44%4.2033.51%1171.38
Tue 22 Sep, 2026837.9012.5%5.7070.39%1267.33
Mon 21 Sep, 2026891.000%9.3528.78%836.75
Fri 18 Sep, 2026830.000%13.3021.93%649.75
Thu 17 Sep, 2026807.900%23.9517.93%532.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202666.10963.02%5.8082.08%4.46
Mon 28 Sep, 2026231.60424.47%18.8562.16%26.04
Fri 25 Sep, 2026593.30-1.97%5.4042.83%84.21
Thu 24 Sep, 2026516.85693.91%16.550.34%57.79
Wed 23 Sep, 2026854.551.77%4.6040.7%457.26
Tue 22 Sep, 2026784.9585.25%6.5540.08%330.75
Mon 21 Sep, 2026860.6010.91%10.1024.53%437.39
Fri 18 Sep, 2026787.507.84%14.8023.13%389.55
Thu 17 Sep, 2026760.45-7.27%27.154.93%341.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202630.152266.06%14.60182.56%2.26
Mon 28 Sep, 2026188.95415.91%26.1558.32%18.91
Fri 25 Sep, 2026544.000.98%6.3030.67%61.61
Thu 24 Sep, 2026481.702.14%20.005.11%47.61
Wed 23 Sep, 2026795.55-0.28%5.15284.64%46.27
Tue 22 Sep, 2026752.053.53%7.3535.82%11.99
Mon 21 Sep, 2026800.000.59%11.0552.08%9.14
Fri 18 Sep, 2026740.900%17.0031.13%6.05
Thu 17 Sep, 2026741.902227.59%31.1033.32%4.61
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202611.55975.74%27.85129.1%1.51
Mon 28 Sep, 2026149.50885.47%36.5533.27%7.07
Fri 25 Sep, 2026494.5066.44%7.4542.88%52.29
Thu 24 Sep, 2026434.40158.22%23.7518.05%60.91
Wed 23 Sep, 2026752.8538.46%5.5516.56%133.24
Tue 22 Sep, 2026700.30-21.69%8.7077.85%158.28
Mon 21 Sep, 2026754.6524.25%12.404.75%69.7
Fri 18 Sep, 2026690.60-2.62%19.5545.73%82.67
Thu 17 Sep, 2026674.00-17.75%35.650.07%55.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20264.60435.35%69.80-42.43%0.34
Mon 28 Sep, 2026114.553319.32%51.8079.29%3.14
Fri 25 Sep, 2026448.459.59%9.0071.95%59.8
Thu 24 Sep, 2026392.7566.67%29.0544.66%38.11
Wed 23 Sep, 2026707.8557.36%6.20-5.82%43.91
Tue 22 Sep, 2026645.10539.22%10.05133.61%73.37
Mon 21 Sep, 2026705.30-23.88%13.90108.47%200.75
Fri 18 Sep, 2026645.25-17.28%22.8515.42%73.3
Thu 17 Sep, 2026636.35153.13%40.2536.73%52.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20262.35-18.68%122.20-74.01%0.3
Mon 28 Sep, 202684.202700.96%71.4522.53%0.95
Fri 25 Sep, 2026400.056.59%11.4025.47%21.67
Thu 24 Sep, 2026345.6044.26%35.6011.82%18.41
Wed 23 Sep, 2026658.754.35%7.1024.38%23.75
Tue 22 Sep, 2026599.00-4.47%12.1583.47%19.92
Mon 21 Sep, 2026658.10-9.09%16.0037.13%10.37
Fri 18 Sep, 2026598.25-1.66%26.6510.74%6.88
Thu 17 Sep, 2026587.5010.87%46.0518.23%6.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20261.30-35.65%169.55-64.77%0.3
Mon 28 Sep, 202660.458133.48%97.305.33%0.54
Fri 25 Sep, 2026354.95-0.94%14.6051.38%42.59
Thu 24 Sep, 2026305.00362.79%43.5019.74%27.87
Wed 23 Sep, 2026608.65184.3%7.90164.52%107.72
Tue 22 Sep, 2026554.709.01%14.4065.57%115.78
Mon 21 Sep, 2026607.055.71%18.6036.58%76.23
Fri 18 Sep, 2026554.0041.89%31.0566.31%59
Thu 17 Sep, 2026542.55-48.61%52.7059.46%50.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.90-47.25%225.45-61.47%0.28
Mon 28 Sep, 202642.602745.32%129.10-22.51%0.39
Fri 25 Sep, 2026308.0020.35%19.4015.05%14.32
Thu 24 Sep, 2026263.25153.19%53.9517.33%14.97
Wed 23 Sep, 2026563.0525.37%9.1571.24%32.31
Tue 22 Sep, 2026507.108.37%17.3033.44%23.66
Mon 21 Sep, 2026563.35-17.93%21.7535.17%19.21
Fri 18 Sep, 2026510.100.98%36.8015.34%11.67
Thu 17 Sep, 2026496.05235.31%60.6517.97%10.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.65-35.28%283.00-63.49%0.17
Mon 28 Sep, 202629.951817.18%166.70-30.12%0.3
Fri 25 Sep, 2026264.1050.5%25.7040.8%8.24
Thu 24 Sep, 2026227.10565.64%66.3520.16%8.81
Wed 23 Sep, 2026513.20283.23%11.00115.85%48.8
Tue 22 Sep, 2026461.6015%20.9041.09%86.65
Mon 21 Sep, 2026521.30-19.08%25.5050.26%70.62
Fri 18 Sep, 2026471.8013.07%42.9543.73%38.03
Thu 17 Sep, 2026460.20-10%69.30-4.86%29.92
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.35-50.76%319.65-48.34%0.31
Mon 28 Sep, 202621.55529.07%207.30-58.37%0.29
Fri 25 Sep, 2026222.85-15.63%34.2522.77%4.4
Thu 24 Sep, 2026191.40190.92%82.05-7.24%3.03
Wed 23 Sep, 2026464.20-4.67%13.6033.2%9.49
Tue 22 Sep, 2026416.703.27%26.0512.54%6.79
Mon 21 Sep, 2026474.008.41%30.5016.71%6.23
Fri 18 Sep, 2026423.95-3.27%50.703.67%5.79
Thu 17 Sep, 2026419.009.29%79.40-1.9%5.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.30-47.9%363.00-42.21%0.18
Mon 28 Sep, 202615.20159.53%251.50-84.54%0.16
Fri 25 Sep, 2026183.0074.52%44.85127.09%2.69
Thu 24 Sep, 2026160.451580.76%99.8059.77%2.07
Wed 23 Sep, 2026417.1570.86%16.4092.58%21.72
Tue 22 Sep, 2026370.0091.53%31.7549.91%19.27
Mon 21 Sep, 2026427.007.39%35.65-17.58%24.62
Fri 18 Sep, 2026381.251.15%58.80115.82%32.09
Thu 17 Sep, 2026376.65-17.14%90.5546.34%15.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.20-50.18%409.80-43.01%0.35
Mon 28 Sep, 202611.2050.18%295.80-62.21%0.3
Fri 25 Sep, 2026147.4028.45%59.2044.3%1.21
Thu 24 Sep, 2026131.601135.25%121.2592.84%1.07
Wed 23 Sep, 2026371.6030.6%20.5536.03%6.87
Tue 22 Sep, 2026331.0040.05%39.1523.13%6.6
Mon 21 Sep, 2026385.651.95%41.7548.3%7.51
Fri 18 Sep, 2026342.901.83%69.503.18%5.16
Thu 17 Sep, 2026338.9019.57%101.5041.64%5.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.25-55.43%455.90-53.21%0.21
Mon 28 Sep, 20269.0063.27%343.85-70.63%0.2
Fri 25 Sep, 2026116.7010.11%77.55125.41%1.09
Thu 24 Sep, 2026106.851293.57%145.10-16.49%0.53
Wed 23 Sep, 2026327.6041.01%25.8047.22%8.9
Tue 22 Sep, 2026287.6017.87%48.9534.32%8.52
Mon 21 Sep, 2026347.55-10.79%50.0565.67%7.48
Fri 18 Sep, 2026305.40-45.93%81.0016.56%4.03
Thu 17 Sep, 2026304.20-14.8%116.0529.55%1.87
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.20-38.06%506.70-37.7%0.18
Mon 28 Sep, 20267.5547.74%392.50-58.48%0.18
Fri 25 Sep, 202689.15-21.44%100.1025.78%0.65
Thu 24 Sep, 202684.95711.81%174.50-21.85%0.41
Wed 23 Sep, 2026282.95-12.78%32.5549.99%4.22
Tue 22 Sep, 2026249.4516.42%59.6021.01%2.45
Mon 21 Sep, 2026304.20-10.09%59.858.58%2.36
Fri 18 Sep, 2026268.907.1%95.40-3.61%1.95
Thu 17 Sep, 2026268.8020.06%131.0016.92%2.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.20-62.57%560.35-34.75%0.34
Mon 28 Sep, 20266.7066.89%442.80-43.72%0.19
Fri 25 Sep, 202666.50-39.77%127.95-3.57%0.57
Thu 24 Sep, 202666.40896.97%206.10-5.82%0.36
Wed 23 Sep, 2026242.251.05%41.20149.35%3.8
Tue 22 Sep, 2026211.3020.12%73.6035.33%1.54
Mon 21 Sep, 2026266.00-9.67%71.10-9.48%1.37
Fri 18 Sep, 2026236.4018.78%110.952.13%1.36
Thu 17 Sep, 2026239.153.05%148.808.95%1.59
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.15-36.59%601.45-41.21%0.18
Mon 28 Sep, 20265.8521.19%493.10-56.82%0.19
Fri 25 Sep, 202648.80-17.01%158.95-7.51%0.53
Thu 24 Sep, 202651.65180.17%239.95-39.75%0.48
Wed 23 Sep, 2026203.25-21.01%52.6033.04%2.21
Tue 22 Sep, 2026179.8529.25%89.4524.25%1.31
Mon 21 Sep, 2026229.85-8.29%84.904.41%1.37
Fri 18 Sep, 2026203.0026.16%129.8025.66%1.2
Thu 17 Sep, 2026207.4048.41%169.7538.12%1.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.15-37.85%666.95-28.97%0.1
Mon 28 Sep, 20265.406.33%543.50-47.73%0.09
Fri 25 Sep, 202635.1015.41%195.15-20.45%0.17
Thu 24 Sep, 202639.75179.16%279.25-71.97%0.25
Wed 23 Sep, 2026167.25-31.41%66.60106.66%2.5
Tue 22 Sep, 2026149.60234.71%110.10140.13%0.83
Mon 21 Sep, 2026195.956.62%101.1066.24%1.16
Fri 18 Sep, 2026173.9057.46%149.6598.69%0.74
Thu 17 Sep, 2026180.1530.93%190.756.05%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-44.57%699.40-21.81%0.23
Mon 28 Sep, 20264.8536.3%590.65-39.25%0.16
Fri 25 Sep, 202624.70-6.66%234.40-10.57%0.37
Thu 24 Sep, 202630.8538.58%318.95-65.26%0.38
Wed 23 Sep, 2026134.755.13%84.1589.72%1.53
Tue 22 Sep, 2026121.6580.19%131.5557.27%0.85
Mon 21 Sep, 2026164.6028.93%119.6559.81%0.97
Fri 18 Sep, 2026146.9024.39%172.8517.27%0.78
Thu 17 Sep, 2026154.3529.83%216.108.59%0.83
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.15-47.23%761.45-20.34%0.26
Mon 28 Sep, 20264.35-9.88%639.40-24.84%0.17
Fri 25 Sep, 202617.45-6.42%278.35-18.18%0.2
Thu 24 Sep, 202623.5521.62%363.40-70.64%0.23
Wed 23 Sep, 2026106.60113.72%105.10348.76%0.97
Tue 22 Sep, 202698.1092.49%157.3516.31%0.46
Mon 21 Sep, 2026136.9068.66%141.50265.55%0.76
Fri 18 Sep, 2026122.4539.15%198.2510.46%0.35
Thu 17 Sep, 2026131.005.23%243.25-23.75%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-27.41%802.50-24.91%0.2
Mon 28 Sep, 20264.0017.77%691.85-31.95%0.19
Fri 25 Sep, 202612.504.21%323.20-15%0.33
Thu 24 Sep, 202618.2532%406.10-30.31%0.4
Wed 23 Sep, 202682.0514.51%130.2531.56%0.76
Tue 22 Sep, 202677.8059.15%186.0520.3%0.66
Mon 21 Sep, 2026110.9512.39%165.558.01%0.88
Fri 18 Sep, 2026101.808.88%226.650.31%0.91
Thu 17 Sep, 2026109.507.11%269.456.93%0.99
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-56.46%864.80-36.39%0.07
Mon 28 Sep, 20263.600.7%738.90-22.57%0.04
Fri 25 Sep, 20269.1027.76%366.60-12.62%0.06
Thu 24 Sep, 202614.003.95%453.25-49.58%0.09
Wed 23 Sep, 202661.60161.47%159.50159.07%0.18
Tue 22 Sep, 202660.80108.51%219.6033.26%0.18
Mon 21 Sep, 202689.1047.32%193.2551.92%0.28
Fri 18 Sep, 202682.5540.81%258.25-2.06%0.27
Thu 17 Sep, 202690.7519.27%303.15-6.37%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-51.32%897.00-42.92%0.07
Mon 28 Sep, 20263.2526.98%790.20-36.25%0.06
Fri 25 Sep, 20266.80-7.03%417.25-34.51%0.13
Thu 24 Sep, 202611.2016.33%499.45-20.52%0.18
Wed 23 Sep, 202644.8063.08%193.2534.96%0.26
Tue 22 Sep, 202645.9548.95%254.00-6.39%0.32
Mon 21 Sep, 202669.5513.69%224.055.45%0.51
Fri 18 Sep, 202665.857.15%291.60-2.99%0.54
Thu 17 Sep, 202674.707.01%334.95-4.44%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-35.42%965.80-18.23%0.04
Mon 28 Sep, 20263.00-14.22%841.60-47.52%0.04
Fri 25 Sep, 20265.30-12.75%464.40-9.22%0.06
Thu 24 Sep, 20269.2044.71%546.05-26.92%0.06
Wed 23 Sep, 202632.4064.92%230.6530.58%0.11
Tue 22 Sep, 202634.9085.79%293.906.48%0.14
Mon 21 Sep, 202653.7561.93%258.7523.14%0.24
Fri 18 Sep, 202651.9024.52%326.60-3.17%0.32
Thu 17 Sep, 202660.3511.66%369.20-2.04%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-57.14%1017.70-42.95%0.06
Mon 28 Sep, 20262.8529.96%890.95-39.65%0.04
Fri 25 Sep, 20264.301.93%515.70-11.52%0.1
Thu 24 Sep, 20267.607.62%598.00-26.32%0.11
Wed 23 Sep, 202623.1526.12%271.154.29%0.16
Tue 22 Sep, 202627.0551.23%334.40-5.07%0.19
Mon 21 Sep, 202640.7027.47%294.703.57%0.31
Fri 18 Sep, 202640.450.04%364.95-0.72%0.38
Thu 17 Sep, 202648.5014.02%407.95-5.57%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-39.62%1061.25-31.18%0.07
Mon 28 Sep, 20262.6514.9%939.75-14.16%0.06
Fri 25 Sep, 20263.60-19.61%562.80-15.55%0.08
Thu 24 Sep, 20266.4530.46%642.35-9.99%0.08
Wed 23 Sep, 202616.4531.36%314.6014.21%0.11
Tue 22 Sep, 202620.4011.34%376.305.63%0.13
Mon 21 Sep, 202630.2564.52%333.1055.1%0.13
Fri 18 Sep, 202631.3583.59%404.101.85%0.14
Thu 17 Sep, 202639.3032.08%446.25-4.15%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-54.9%1104.35-43.36%0.08
Mon 28 Sep, 20262.3520.08%988.70-33.89%0.06
Fri 25 Sep, 20263.150.19%615.50-38.38%0.12
Thu 24 Sep, 20265.65-13.13%691.60-11.21%0.19
Wed 23 Sep, 202611.7528.44%359.25-11.65%0.18
Tue 22 Sep, 202615.3523.06%422.404.78%0.27
Mon 21 Sep, 202622.6017.73%375.50-3%0.31
Fri 18 Sep, 202624.306.69%448.00-1.96%0.38
Thu 17 Sep, 202631.2013.78%490.952.23%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-64.84%1171.20-11.29%0.1
Mon 28 Sep, 20262.20-16.95%1042.05-23.72%0.04
Fri 25 Sep, 20262.754.51%659.60-14.22%0.04
Thu 24 Sep, 20264.85-15.38%741.95-11.26%0.05
Wed 23 Sep, 20268.6590.13%404.809.23%0.05
Tue 22 Sep, 202611.8527.67%472.8023.75%0.08
Mon 21 Sep, 202616.9081.84%420.0525.12%0.09
Fri 18 Sep, 202618.5057.83%492.55-3.33%0.13
Thu 17 Sep, 202624.70-9.73%538.30-6.74%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-51.12%1220.45-33.16%0.13
Mon 28 Sep, 20262.05-35.14%1088.15-38.81%0.09
Fri 25 Sep, 20262.55-23.94%715.10-27.06%0.1
Thu 24 Sep, 20264.307.36%791.30-16.29%0.1
Wed 23 Sep, 20266.6567.29%454.35-7.16%0.13
Tue 22 Sep, 20269.25-13.79%517.90-10.51%0.24
Mon 21 Sep, 202612.6515.85%464.8515.6%0.23
Fri 18 Sep, 202614.2524.64%538.553.83%0.23
Thu 17 Sep, 202619.5046.17%578.604.29%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-48.86%1279.95-22.39%0.11
Mon 28 Sep, 20261.95-26.33%1138.65-14.32%0.07
Fri 25 Sep, 20262.30-9.39%762.05-10.53%0.06
Thu 24 Sep, 20264.0540.66%849.10-6.3%0.06
Wed 23 Sep, 20265.4518.45%501.901.79%0.09
Tue 22 Sep, 20267.6029.6%566.2513.01%0.11
Mon 21 Sep, 202610.1083.44%512.752.63%0.13
Fri 18 Sep, 202611.20-0.42%585.804.82%0.22
Thu 17 Sep, 202615.7054.95%625.50-8.83%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-44.82%1312.15-44.05%0.11
Mon 28 Sep, 20261.8513.9%1187.20-39.85%0.11
Fri 25 Sep, 20262.15-19.58%814.30-31.52%0.2
Thu 24 Sep, 20263.7526.87%886.80-12.44%0.24
Wed 23 Sep, 20264.858.22%551.90-8.36%0.34
Tue 22 Sep, 20266.5021.71%609.454.15%0.41
Mon 21 Sep, 20268.4011.88%561.251.44%0.47
Fri 18 Sep, 20269.204.71%632.40-2.02%0.52
Thu 17 Sep, 202613.25-0.27%672.15-3.79%0.56
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-52.73%1406.65-10.61%0.06
Mon 28 Sep, 20261.7044.49%1239.65-12.44%0.03
Fri 25 Sep, 20261.80-53.08%867.05-0.4%0.05
Thu 24 Sep, 20263.35-16.33%936.60-1.51%0.03
Wed 23 Sep, 20264.15211.9%600.85-8.22%0.02
Tue 22 Sep, 20265.3564.63%664.30-1.57%0.07
Mon 21 Sep, 20266.8553.97%609.350.87%0.12
Fri 18 Sep, 20267.459.01%683.202.06%0.18
Thu 17 Sep, 202610.6042.05%723.30-2.44%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-43.97%1429.80-18.22%0.1
Mon 28 Sep, 20261.50-25.75%1291.15-28.43%0.07
Fri 25 Sep, 20261.602.44%911.10-13.33%0.07
Thu 24 Sep, 20262.9028.9%988.00-16.92%0.08
Wed 23 Sep, 20263.5038.14%650.20-24.66%0.13
Tue 22 Sep, 20264.5521.77%715.75-3.93%0.23
Mon 21 Sep, 20266.0024.48%656.95-3.83%0.29
Fri 18 Sep, 20266.153%727.45-2.51%0.38
Thu 17 Sep, 20269.1012.35%767.40-2.04%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-28.85%1461.65-45.34%0.08
Mon 28 Sep, 20261.45-43.33%1344.20-12.5%0.11
Fri 25 Sep, 20261.50-6.6%964.20-7.69%0.07
Thu 24 Sep, 20262.6546.33%1049.90-8.04%0.07
Wed 23 Sep, 20263.0553.78%703.55-5.62%0.11
Tue 22 Sep, 20263.9512.5%746.508.05%0.18
Mon 21 Sep, 20265.354.86%706.60-16.84%0.19
Fri 18 Sep, 20265.4524.81%778.20-0.45%0.24
Thu 17 Sep, 20267.8017.79%825.00-0.85%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-45.75%1515.15-6.22%0.24
Mon 28 Sep, 20261.35-26.24%1390.95-14.29%0.14
Fri 25 Sep, 20261.30-12.08%1014.60-15.41%0.12
Thu 24 Sep, 20262.3048.69%1084.85-23.9%0.12
Wed 23 Sep, 20262.756.34%750.90-8.76%0.24
Tue 22 Sep, 20263.6017.21%811.05-2.27%0.28
Mon 21 Sep, 20265.0539.8%756.30-4.49%0.34
Fri 18 Sep, 20265.05-2.99%825.80-0.46%0.49
Thu 17 Sep, 20266.95-1.9%863.60-1.38%0.48
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-58.14%1596.55-2.98%0.22
Mon 28 Sep, 20261.15-16.8%1442.40-3.6%0.1
Fri 25 Sep, 20261.25-21.92%1064.50-0.5%0.08
Thu 24 Sep, 20262.1085.74%1138.75-1.34%0.07
Wed 23 Sep, 20262.4543.24%798.05-1.41%0.12
Tue 22 Sep, 20263.2545.91%852.95-8.81%0.18
Mon 21 Sep, 20264.405.5%806.102.05%0.28
Fri 18 Sep, 20264.403.41%876.70-0.04%0.29
Thu 17 Sep, 20266.058.96%900.500.04%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-28.16%1612.50-4.2%0.39
Mon 28 Sep, 20261.05-6.46%1486.65-21.16%0.29
Fri 25 Sep, 20261.15-27.74%1113.20-20.16%0.35
Thu 24 Sep, 20261.9043.18%1193.55-7.43%0.32
Wed 23 Sep, 20262.150.92%850.05-1.21%0.49
Tue 22 Sep, 20263.0018.29%907.55-2.03%0.5
Mon 21 Sep, 20264.104.93%855.50-3.48%0.6
Fri 18 Sep, 20264.20-6.24%925.10-0.06%0.66
Thu 17 Sep, 20265.301.09%961.05-0.36%0.62
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-43.57%1689.30-4.09%0.38
Mon 28 Sep, 20261.15-18.7%1537.50-2.7%0.22
Fri 25 Sep, 20261.15-11.69%1162.90-3.31%0.19
Thu 24 Sep, 20261.9578.74%1231.05-1.63%0.17
Wed 23 Sep, 20261.9523.37%909.00-0.83%0.31
Tue 22 Sep, 20262.7043.98%969.85-1.15%0.38
Mon 21 Sep, 20263.8012.28%902.95-1.39%0.56
Fri 18 Sep, 20263.70-8.08%976.70-0.6%0.64
Thu 17 Sep, 20265.00-12.44%1005.20-0.33%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-39.51%1717.65-0.5%0.62
Mon 28 Sep, 20261.10-28.99%1586.95-15.87%0.38
Fri 25 Sep, 20261.00-10.65%1214.00-20%0.32
Thu 24 Sep, 20261.650.23%1284.35-18.23%0.36
Wed 23 Sep, 20261.757.62%948.40-5.21%0.44
Tue 22 Sep, 20262.4516.94%1011.25-1.04%0.5
Mon 21 Sep, 20263.505.44%954.45-0.77%0.59
Fri 18 Sep, 20263.756.18%1025.80-0.38%0.62
Thu 17 Sep, 20264.802.29%1051.45-0.49%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-50.04%1804.35-8.28%0.34
Mon 28 Sep, 20261.00-2.45%1639.75-8.95%0.19
Fri 25 Sep, 20260.95-9.77%1266.50-3.59%0.2
Thu 24 Sep, 20261.55-31.47%1335.80-0.93%0.19
Wed 23 Sep, 20261.70111.58%995.00-0.51%0.13
Tue 22 Sep, 20262.35-11.34%1050.00-2.63%0.28
Mon 21 Sep, 20263.25-3.65%1002.40-1.14%0.25
Fri 18 Sep, 20263.45-9.63%1084.25-0.96%0.25
Thu 17 Sep, 20264.50-5.44%1110.25-5.54%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-43.95%1811.903.42%0.25
Mon 28 Sep, 20260.90-36.69%1689.25-35.16%0.13
Fri 25 Sep, 20260.85-19.9%1308.70-33.76%0.13
Thu 24 Sep, 20261.6042.86%1389.35-19.19%0.16
Wed 23 Sep, 20261.5018.67%1048.55-8.24%0.28
Tue 22 Sep, 20262.2021.72%1100.70-1.91%0.36
Mon 21 Sep, 20263.1011.94%1053.10-4.51%0.45
Fri 18 Sep, 20263.25-2.61%1123.90-0.54%0.53
Thu 17 Sep, 20264.253.68%1163.30-3.23%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-68.06%1856.25-13.41%0.1
Mon 28 Sep, 20260.85-8.85%1742.45-14.14%0.04
Fri 25 Sep, 20260.70-2.47%1373.20-0.87%0.04
Thu 24 Sep, 20261.4055.9%1440.00-2.54%0.04
Wed 23 Sep, 20261.258.3%1110.00-0.98%0.06
Tue 22 Sep, 20262.05156.86%1148.15-1.1%0.07
Mon 21 Sep, 20262.80-6.5%1083.653.13%0.17
Fri 18 Sep, 20263.05-2.82%1177.50-2.36%0.15
Thu 17 Sep, 20264.00-13.69%1218.50-5.14%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-64.36%1927.60-1.78%0.55
Mon 28 Sep, 20260.90-33.98%1793.10-10.59%0.2
Fri 25 Sep, 20260.70-5.08%1413.35-12.17%0.15
Thu 24 Sep, 20261.20-5.47%1488.65-11.02%0.16
Wed 23 Sep, 20261.1547.13%1145.30-3.72%0.17
Tue 22 Sep, 20261.8555.84%1204.40-0.31%0.26
Mon 21 Sep, 20262.4534.23%1155.25-0.09%0.41
Fri 18 Sep, 20262.70-6.04%1229.20-0.8%0.55
Thu 17 Sep, 20263.60-2.53%1264.60-1.02%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-55.51%2037.60-21.91%0.12
Mon 28 Sep, 20260.85-44.06%1846.45-5.19%0.07
Fri 25 Sep, 20260.65-2.37%1469.40-0.95%0.04
Thu 24 Sep, 20261.2038.49%1550.00-1.13%0.04
Wed 23 Sep, 20261.1053.13%1188.00-0.19%0.05
Tue 22 Sep, 20261.7565.94%1272.80-0.56%0.08
Mon 21 Sep, 20262.3540.58%1205.00-0.19%0.14
Fri 18 Sep, 20262.6013.6%1259.65-3.77%0.2
Thu 17 Sep, 20263.502.44%1305.70-1.59%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-26.3%2036.90-17.87%0.07
Mon 28 Sep, 20260.80-50.38%1893.30-25.54%0.07
Fri 25 Sep, 20260.65-4.16%1511.15-14.11%0.04
Thu 24 Sep, 20261.15-1.27%1586.35-13.49%0.05
Wed 23 Sep, 20261.0014.6%1248.15-3.62%0.06
Tue 22 Sep, 20261.5020.19%1309.60-0.82%0.07
Mon 21 Sep, 20261.9584.26%1254.052.05%0.08
Fri 18 Sep, 20262.457.34%1324.40-1.18%0.15
Thu 17 Sep, 20263.35-0.68%1369.50-3.55%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.105.18%2055.10-12.73%0.11
Mon 28 Sep, 20260.90-49.22%1940.95-1.05%0.14
Fri 25 Sep, 20260.60-0.92%1562.950%0.07
Thu 24 Sep, 20261.15-12.72%1654.35-1.3%0.07
Wed 23 Sep, 20260.9540.07%1280.65-3.02%0.06
Tue 22 Sep, 20261.4526.92%1345.55-2.93%0.09
Mon 21 Sep, 20262.056.51%1303.10-0.73%0.12
Fri 18 Sep, 20262.35-14.99%1372.00-3.05%0.13
Thu 17 Sep, 20263.15-1.08%1441.90-3.18%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-56.99%2123.95-14.62%0.27
Mon 28 Sep, 20260.85-59.32%1993.65-20.08%0.14
Fri 25 Sep, 20260.60-18.63%1623.50-15.63%0.07
Thu 24 Sep, 20261.05-18.14%1702.55-21.46%0.07
Wed 23 Sep, 20260.90-0.76%1350.75-5.2%0.07
Tue 22 Sep, 20261.4560.47%1412.20-3.07%0.07
Mon 21 Sep, 20262.00162.67%1352.05-0.89%0.12
Fri 18 Sep, 20262.10-1.91%1426.30-0.94%0.32
Thu 17 Sep, 20262.803.94%1465.00-0.57%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.0555.73%2135.10-23.38%0.04
Mon 28 Sep, 20260.75-18.53%2037.55-4.35%0.08
Fri 25 Sep, 20260.65-1.76%1670.80-6.4%0.07
Thu 24 Sep, 20261.10-1.97%1735.00-1.71%0.07
Wed 23 Sep, 20260.9526.85%1398.30-6.91%0.07
Tue 22 Sep, 20261.35-7.63%1440.60-8.74%0.1
Mon 21 Sep, 20261.85-48.08%1444.05-0.96%0.1
Fri 18 Sep, 20262.00-0.03%1462.00-0.95%0.05
Thu 17 Sep, 20262.60-0.51%1552.70-0.47%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-31.51%2214.60-6.01%0.16
Mon 28 Sep, 20260.75-67.23%2086.45-2.63%0.12
Fri 25 Sep, 20260.55-24.08%1725.00-4.01%0.04
Thu 24 Sep, 20261.05-24.83%1799.95-23.1%0.03
Wed 23 Sep, 20260.85-15.95%1448.900%0.03
Tue 22 Sep, 20261.3033.32%1506.55-1.82%0.03
Mon 21 Sep, 20261.75256.79%1455.75-0.94%0.03
Fri 18 Sep, 20261.8536.57%1523.659.9%0.12
Thu 17 Sep, 20262.60-13.94%1545.90-1.12%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-10.32%2302.80-10.61%0.03
Mon 28 Sep, 20260.70-21.9%2120.00-5.71%0.03
Fri 25 Sep, 20260.5540.7%1848.00-1.41%0.02
Thu 24 Sep, 20261.1012.85%1566.050%0.03
Wed 23 Sep, 20260.9029.9%1566.050%0.04
Tue 22 Sep, 20261.355.15%1566.05-2.74%0.05
Mon 21 Sep, 20261.75-21.05%1568.200%0.05
Fri 18 Sep, 20261.85-10.22%1568.200%0.04
Thu 17 Sep, 20262.458%1568.20-2.67%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-30.78%2321.20-14.5%0.16
Mon 28 Sep, 20260.55-39.08%2188.85-33.87%0.13
Fri 25 Sep, 20260.60-24.71%1811.00-26.64%0.12
Thu 24 Sep, 20261.05-4.58%1894.45-20.57%0.12
Wed 23 Sep, 20260.853.36%1551.00-6.01%0.15
Tue 22 Sep, 20261.4017.94%1607.70-2.34%0.16
Mon 21 Sep, 20261.8580.16%1551.20-3.46%0.19
Fri 18 Sep, 20261.8011.41%1622.25-2.09%0.36
Thu 17 Sep, 20262.35-2.39%1663.30-2.39%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-43.93%2354.65-20.41%0.06
Mon 28 Sep, 20260.65-14.27%2238.40-3.92%0.04
Fri 25 Sep, 20260.6014.64%1956.00-1.92%0.04
Thu 24 Sep, 20261.10-19.06%1939.20-1.89%0.04
Wed 23 Sep, 20260.9021.95%1583.00-7.02%0.04
Tue 22 Sep, 20261.30-4.55%1730.00-3.39%0.05
Mon 21 Sep, 20261.557.54%1675.900%0.05
Fri 18 Sep, 20261.753.96%1675.900%0.05
Thu 17 Sep, 20262.20-5.92%1774.000%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-28.22%2408.60-21.4%0.13
Mon 28 Sep, 20260.60-25.54%2291.90-29.23%0.12
Fri 25 Sep, 20260.55-34.65%1911.00-8.11%0.13
Thu 24 Sep, 20261.05-26.48%1992.45-2.11%0.09
Wed 23 Sep, 20260.8029.76%1650.00-3.72%0.07
Tue 22 Sep, 20261.207.54%1709.00-3.45%0.09
Mon 21 Sep, 20261.6069.88%1647.65-1.66%0.1
Fri 18 Sep, 20261.5053.79%1694.25-0.13%0.18
Thu 17 Sep, 20262.156.87%1683.90-0.33%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1016.65%2468.00-25%0.01
Mon 28 Sep, 20260.65-7.08%2304.25-4%0.02
Fri 25 Sep, 20260.55-3.76%1926.000%0.02
Thu 24 Sep, 20261.00-37.17%1926.00-3.85%0.02
Wed 23 Sep, 20260.8083.3%1700.0023.81%0.01
Tue 22 Sep, 20261.2518.88%1724.950%0.02
Mon 21 Sep, 20261.5045.85%1724.950%0.02
Fri 18 Sep, 20261.457.21%1800.00-8.7%0.03
Thu 17 Sep, 20262.057.19%1917.800%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-21.52%2489.60-11.33%0.13
Mon 28 Sep, 20260.45-30.33%2390.10-25.52%0.11
Fri 25 Sep, 20260.550.39%2008.80-8.03%0.11
Thu 24 Sep, 20261.00-31.2%2089.35-4.65%0.11
Wed 23 Sep, 20260.7522.08%1760.00-3.33%0.08
Tue 22 Sep, 20261.155.29%1821.350.75%0.1
Mon 21 Sep, 20261.6029.12%1750.50-1.81%0.11
Fri 18 Sep, 20261.50-6.42%1812.90-0.25%0.14
Thu 17 Sep, 20261.90-6.73%1791.40-1.14%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05209.31%2614.55-6.67%0
Mon 28 Sep, 20260.600.88%2375.00-55.88%0.02
Fri 25 Sep, 20260.60-1.74%1800.000%0.04
Thu 24 Sep, 20260.95-10.15%1800.000%0.04
Wed 23 Sep, 20260.8021.3%1800.0030.77%0.03
Tue 22 Sep, 20261.20-6.42%1835.000%0.03
Mon 21 Sep, 20261.1031.25%1835.000%0.03
Fri 18 Sep, 20261.45-3.37%1975.000%0.04
Thu 17 Sep, 20261.85-10.1%1975.000%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-32.61%2611.35-12.54%0.09
Mon 28 Sep, 20260.60-35.66%2490.00-13.85%0.07
Fri 25 Sep, 20260.552.75%2120.00-9.98%0.05
Thu 24 Sep, 20261.00-27.53%2192.40-4.3%0.06
Wed 23 Sep, 20260.802.57%1849.90-0.48%0.05
Tue 22 Sep, 20261.10-17.59%1898.25-5.61%0.05
Mon 21 Sep, 20261.45-3.12%1845.00-0.45%0.04
Fri 18 Sep, 20261.25-1.89%1918.00-0.88%0.04
Thu 17 Sep, 20261.6046.45%1960.00-0.44%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1021.18%2656.700%0.02
Mon 28 Sep, 20260.55-11.4%2536.00-56.25%0.02
Fri 25 Sep, 20260.603.19%850.000%0.04
Thu 24 Sep, 20261.05-20%850.000%0.04
Wed 23 Sep, 20260.8058.88%850.000%0.03
Tue 22 Sep, 20261.1515.88%850.000%0.05
Mon 21 Sep, 20261.40-3.48%850.000%0.06
Fri 18 Sep, 20261.25-46.95%850.000%0.06
Thu 17 Sep, 20261.3573.95%850.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.0511.13%2717.70-7.41%0.09
Mon 28 Sep, 20260.60-11.42%2595.45-11.18%0.11
Fri 25 Sep, 20260.55-17.37%2232.25-6.46%0.11
Thu 24 Sep, 20260.95-36.8%2155.00-1.22%0.1
Wed 23 Sep, 20260.7517.42%1950.00-0.6%0.06
Tue 22 Sep, 20261.15-47.89%1980.80-3.78%0.07
Mon 21 Sep, 20261.200.36%1952.60-12.24%0.04
Fri 18 Sep, 20261.20-2.62%2020.00-1.26%0.05
Thu 17 Sep, 20261.4582.33%2060.00-1.49%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-0.34%2000.000%0.02
Mon 28 Sep, 20260.601.72%2000.000%0.02
Fri 25 Sep, 20260.550.17%2000.000%0.02
Thu 24 Sep, 20260.90-2.35%2000.000%0.02
Wed 23 Sep, 20260.75-6.29%2000.00200%0.02
Tue 22 Sep, 20261.100.95%2104.65-66.67%0
Mon 21 Sep, 20261.351.29%2000.00-18.18%0.01
Fri 18 Sep, 20261.40-0.48%946.500%0.02
Thu 17 Sep, 20261.55-2.5%946.500%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-27.51%2825.40-8.52%0.23
Mon 28 Sep, 20260.65-21.14%2692.60-37.33%0.18
Fri 25 Sep, 20260.60-8.83%2310.55-22.8%0.23
Thu 24 Sep, 20260.90-12.48%2388.00-34.26%0.27
Wed 23 Sep, 20260.800.21%2050.55-13.34%0.36
Tue 22 Sep, 20261.150.37%2117.00-4.55%0.42
Mon 21 Sep, 20261.400.78%2057.25-0.39%0.44
Fri 18 Sep, 20261.500.31%2123.70-1.97%0.45
Thu 17 Sep, 20261.609.54%2161.10-0.52%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-13.53%2847.000%0
Mon 28 Sep, 20260.604.41%2670.00-66.67%0
Fri 25 Sep, 20260.6038.03%2166.550%0
Thu 24 Sep, 20260.90-11.45%2166.550%0
Wed 23 Sep, 20260.8014.81%2166.550%0
Tue 22 Sep, 20260.95116.89%2166.550%0
Mon 21 Sep, 20261.309.05%1770.000%0.01
Fri 18 Sep, 20261.30-13.64%1770.000%0.01
Thu 17 Sep, 20261.1521.8%1770.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-9.45%2962.200%0.28
Mon 28 Sep, 20260.60-5.19%2788.35-1.13%0.25
Fri 25 Sep, 20260.60-43.22%2420.25-1.12%0.24
Thu 24 Sep, 20260.80-27.78%2550.050%0.14
Wed 23 Sep, 20260.70100.04%2165.000%0.1
Tue 22 Sep, 20261.006.7%2250.00-1.75%0.2
Mon 21 Sep, 20261.20-3.77%2150.00-2.77%0.22
Fri 18 Sep, 20261.30-4.32%2250.00-1.68%0.22
Thu 17 Sep, 20261.45-2.7%2250.000%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-7.23%2200.000%0.01
Mon 28 Sep, 20260.600.66%2200.000%0.01
Fri 25 Sep, 20260.502.72%2200.000%0.01
Thu 24 Sep, 20260.8030.43%2200.000%0.01
Wed 23 Sep, 20260.709.55%2200.00700%0.01
Tue 22 Sep, 20260.95-21.37%1016.850%0
Mon 21 Sep, 20261.25-7.42%1016.850%0
Fri 18 Sep, 20261.30-1.74%1016.850%0
Thu 17 Sep, 20261.5037.8%1016.850%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-14.52%3000.85-26.74%0.02
Mon 28 Sep, 20260.50-20.36%2903.20-34.35%0.03
Fri 25 Sep, 20260.45-2.9%2515.00-20.61%0.03
Thu 24 Sep, 20260.80-8.24%2615.00-4.62%0.04
Wed 23 Sep, 20260.70-1.64%2250.00-5.46%0.04
Tue 22 Sep, 20260.9046.95%2314.95-0.54%0.04
Mon 21 Sep, 20261.10-6.2%2349.150%0.06
Fri 18 Sep, 20261.353.17%2349.150%0.06
Thu 17 Sep, 20261.35-2.19%2440.00-0.54%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.15-43.87%2989.950%0.02
Mon 28 Sep, 20260.4017.63%2989.950%0.01
Fri 25 Sep, 20260.50-0.32%2270.000%0.01
Thu 24 Sep, 20260.802.96%2270.000%0.01
Wed 23 Sep, 20260.7588.82%2270.00-20%0.01
Tue 22 Sep, 20260.9024.81%2430.00-28.57%0.03
Mon 21 Sep, 20260.954.88%2432.550%0.05
Fri 18 Sep, 20261.158.85%2432.550%0.06
Thu 17 Sep, 20261.50-1.74%2432.55-12.5%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-32.88%3140.00-1.11%0.1
Mon 28 Sep, 20260.40-45.77%2991.95-32.84%0.07
Fri 25 Sep, 20260.45-14.09%2603.40-10.96%0.05
Thu 24 Sep, 20260.75-9.95%2680.00-6.81%0.05
Wed 23 Sep, 20260.65-1%2345.00-0.62%0.05
Tue 22 Sep, 20260.854.09%2450.000%0.05
Mon 21 Sep, 20260.8536.06%2360.001.25%0.05
Fri 18 Sep, 20261.15-5.75%2447.000%0.07
Thu 17 Sep, 20261.451.37%2550.00-0.31%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-11.68%2809.850%0.04
Mon 28 Sep, 20260.4510.84%2809.850%0.04
Fri 25 Sep, 20260.5016.08%2809.85-0.04
Thu 24 Sep, 20260.8016.26%1859.75--
Wed 23 Sep, 20260.7552.8%1859.75--
Tue 22 Sep, 20260.85-4.17%1859.75--
Mon 21 Sep, 20261.0537.7%1859.75--
Fri 18 Sep, 20261.35-9.63%1859.75--
Thu 17 Sep, 20261.5518.42%1859.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-0.57%3252.20-30%0
Mon 28 Sep, 20260.35-5.39%3090.00-72.97%0
Fri 25 Sep, 20260.402.12%2727.45-43.08%0.01
Thu 24 Sep, 20260.6534.7%2787.70-5.8%0.02
Wed 23 Sep, 20260.70-5.52%2450.000%0.03
Tue 22 Sep, 20260.85443.19%2450.00-1.43%0.03
Mon 21 Sep, 20261.00-13.12%2501.00-2.78%0.15
Fri 18 Sep, 20261.20-16.12%2485.000%0.13
Thu 17 Sep, 20261.30-10.04%2485.000%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-26.43%1299.000%0
Mon 28 Sep, 20260.45-13.85%1299.000%0
Fri 25 Sep, 20260.455.19%1299.000%0
Thu 24 Sep, 20260.7523.48%1299.000%0
Wed 23 Sep, 20260.70154.26%1299.000%0
Tue 22 Sep, 20260.80-7.19%1299.000%0.01
Mon 21 Sep, 20260.90-4.79%1299.000%0.01
Fri 18 Sep, 20261.05-3.31%1299.000%0.01
Thu 17 Sep, 20261.15-4.43%1299.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-7.32%3310.65-14.67%0.31
Mon 28 Sep, 20260.55-19.44%3192.95-30.72%0.34
Fri 25 Sep, 20260.45-6.87%2815.80-20.96%0.39
Thu 24 Sep, 20260.70-4.01%2890.55-12.26%0.46
Wed 23 Sep, 20260.70-7.83%2551.30-8.89%0.51
Tue 22 Sep, 20260.7511.12%2611.50-2.85%0.51
Mon 21 Sep, 20260.80-1.53%2553.30-0.59%0.59
Fri 18 Sep, 20261.20-2.2%2623.50-2.56%0.58
Thu 17 Sep, 20261.301%2655.50-0.97%0.58
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-11.19%2915.000%0
Mon 28 Sep, 20260.459.06%2915.000%0
Fri 25 Sep, 20260.45-33.51%2915.000%0
Thu 24 Sep, 20260.7089.11%2915.00-75%0
Wed 23 Sep, 20260.7535.57%1710.000%0.02
Tue 22 Sep, 20260.8015.5%1710.000%0.03
Mon 21 Sep, 20260.80-2.27%1710.000%0.03
Fri 18 Sep, 20261.05-5.04%1710.000%0.03
Thu 17 Sep, 20260.95-21.91%1710.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1018.15%3430.00-36.36%0.04
Mon 28 Sep, 20260.45-33.05%3291.80-67.16%0.07
Fri 25 Sep, 20260.4510.35%3000.00-43.22%0.14
Thu 24 Sep, 20260.755.46%2970.00-18.06%0.28
Wed 23 Sep, 20260.70114.36%1712.150%0.36
Tue 22 Sep, 20260.750.53%1712.150%0.77
Mon 21 Sep, 20260.95-8.78%1712.150%0.77
Fri 18 Sep, 20261.201.99%1712.150%0.7
Thu 17 Sep, 20261.05-5.19%1712.150%0.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1513.92%3380.000%0
Mon 28 Sep, 20260.3546.97%3380.000%0
Fri 25 Sep, 20260.501.93%1720.000%0
Thu 24 Sep, 20260.6521.6%1720.000%0
Wed 23 Sep, 20260.6562.6%1720.000%0
Tue 22 Sep, 20260.75-1.5%1720.000%0.01
Mon 21 Sep, 20260.8040%1720.000%0.01
Fri 18 Sep, 20261.00-2.06%1720.000%0.01
Thu 17 Sep, 20261.20-28.68%1720.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-23.4%3547.25-4.8%0.27
Mon 28 Sep, 20260.40-16.8%3400.00-12.26%0.22
Fri 25 Sep, 20260.45-2.45%3012.35-4.92%0.2
Thu 24 Sep, 20260.752.15%3081.00-2.49%0.21
Wed 23 Sep, 20260.7019.89%2725.15-0.88%0.22
Tue 22 Sep, 20260.75-1.25%2776.20-0.18%0.27
Mon 21 Sep, 20260.85-9.3%2820.000%0.26
Fri 18 Sep, 20261.10-4.33%2820.00-0.18%0.24
Thu 17 Sep, 20261.20-4.63%2820.000%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-9.55%2180.00--
Mon 28 Sep, 20260.50-19.62%2180.00--
Fri 25 Sep, 20260.4531.74%2180.00--
Thu 24 Sep, 20260.758.54%2180.00--
Wed 23 Sep, 20260.6582.22%2180.00--
Tue 22 Sep, 20260.750.56%2180.00--
Mon 21 Sep, 20260.80496.67%2180.00--
Fri 18 Sep, 20260.95-30.23%2180.00--
Thu 17 Sep, 20261.1526.47%2180.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1013.4%3620.90-7.64%0.38
Mon 28 Sep, 20260.45-15.66%3490.05-15.36%0.46
Fri 25 Sep, 20260.4511.35%3386.80-8.65%0.46
Thu 24 Sep, 20260.70-5.84%3542.25-14.13%0.56
Wed 23 Sep, 20260.65-1.48%2862.75-2.99%0.61
Tue 22 Sep, 20260.60-0.82%2929.50-1.13%0.62
Mon 21 Sep, 20260.60-5.93%2857.15-5.81%0.63
Fri 18 Sep, 20260.85-2.25%2922.50-0.57%0.63
Thu 17 Sep, 20261.00-0.25%3020.000%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1042.44%2262.90--
Mon 28 Sep, 20260.40-57%2262.90--
Fri 25 Sep, 20260.45210.08%2262.90--
Thu 24 Sep, 20260.65152.94%2262.90--
Wed 23 Sep, 20260.65121.74%2262.90--
Tue 22 Sep, 20260.70-14.81%2262.90--
Mon 21 Sep, 20260.70-15.63%2262.90--
Fri 18 Sep, 20260.85-48.39%2262.90--
Thu 17 Sep, 20261.200%2262.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10179.13%3710.00-68.29%0.01
Mon 28 Sep, 20260.3558.46%3242.400%0.1
Fri 25 Sep, 20260.45-14.19%3242.40-2.38%0.16
Thu 24 Sep, 20260.70-10.62%3165.00-4.55%0.14
Wed 23 Sep, 20260.6010.78%3000.00-4.35%0.13
Tue 22 Sep, 20260.651.66%2970.000%0.15
Mon 21 Sep, 20260.757.12%2970.00-11.54%0.15
Fri 18 Sep, 20260.80-8.47%3099.650%0.19
Thu 17 Sep, 20260.90-30.7%3099.650%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-21.48%2346.80--
Mon 28 Sep, 20260.4051.87%2346.80--
Fri 25 Sep, 20260.406.86%2346.80--
Thu 24 Sep, 20260.65-15.46%2346.80--
Wed 23 Sep, 20260.60392.86%2346.80--
Tue 22 Sep, 20262.400%2346.80--
Mon 21 Sep, 20262.400%2346.80--
Fri 18 Sep, 20262.400%2346.80--
Thu 17 Sep, 20262.400%2346.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-6.14%3816.50-9.02%0.66
Mon 28 Sep, 20260.40-8.76%3695.60-34.68%0.68
Fri 25 Sep, 20260.40-12.7%3312.55-11.16%0.95
Thu 24 Sep, 20260.60-20.69%3391.40-21.99%0.94
Wed 23 Sep, 20260.55-3.16%3055.05-2.8%0.95
Tue 22 Sep, 20260.55-0.34%3098.35-0.31%0.95
Mon 21 Sep, 20260.553.29%3048.70-0.59%0.95
Fri 18 Sep, 20260.65-1.67%3124.00-0.97%0.99
Thu 17 Sep, 20260.75-2.22%3160.30-0.24%0.98
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10598.62%2431.75--
Mon 28 Sep, 20260.40-8.81%2431.75--
Fri 25 Sep, 20260.4016.91%2431.75--
Thu 24 Sep, 20260.60-1.45%2431.75--
Wed 23 Sep, 20260.5572.5%2431.75--
Tue 22 Sep, 20260.6515.94%2431.75--
Mon 21 Sep, 20260.602.99%2431.75--
Fri 18 Sep, 20260.65-1.47%2431.75--
Thu 17 Sep, 20260.95-5.56%2431.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.102.69%2474.55--
Mon 28 Sep, 20260.40-28.75%2474.55--
Fri 25 Sep, 20260.354.33%2474.55--
Thu 24 Sep, 20260.508.5%2474.55--
Wed 23 Sep, 20260.55-0.72%2474.55--
Tue 22 Sep, 20260.754.5%2474.55--
Mon 21 Sep, 20260.55-5.83%2474.55--
Fri 18 Sep, 20260.90-4.71%2474.55--
Thu 17 Sep, 20260.850.17%2474.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.105.4%2517.60--
Mon 28 Sep, 20260.55118.75%2517.60--
Fri 25 Sep, 20260.4018.03%2517.60--
Thu 24 Sep, 20260.55-13.48%2517.60--
Wed 23 Sep, 20260.55571.43%2517.60--
Tue 22 Sep, 20260.6023.53%2517.60--
Mon 21 Sep, 20260.500%2517.60--
Fri 18 Sep, 20260.850%2517.60--
Thu 17 Sep, 20260.850%2517.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.0514.09%2560.85--
Mon 28 Sep, 20260.3531.74%2560.85--
Fri 25 Sep, 20260.3515.17%2560.85--
Thu 24 Sep, 20260.6045%2560.85--
Wed 23 Sep, 20260.5531.58%2560.85--
Tue 22 Sep, 20260.7016.92%2560.85--
Mon 21 Sep, 20261.5558.54%2560.85--
Fri 18 Sep, 20261.550%2560.85--
Thu 17 Sep, 20261.550%2560.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.15-33.08%2201.150%0.01
Mon 28 Sep, 20260.3527.88%2201.150%0
Fri 25 Sep, 20260.35-7.56%2201.150%0
Thu 24 Sep, 20260.5522.28%2201.150%0
Wed 23 Sep, 20260.5558.62%2201.150%0.01
Tue 22 Sep, 20260.608.41%2201.150%0.01
Mon 21 Sep, 20260.6522.99%2201.150%0.01
Fri 18 Sep, 20260.85-28.69%2201.150%0.01
Thu 17 Sep, 20261.100%2201.150%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10212.04%4012.950%0.01
Mon 28 Sep, 20260.452.14%4012.95-71.43%0.03
Fri 25 Sep, 20260.354.47%2222.100%0.11
Thu 24 Sep, 20260.60-15.96%2222.100%0.12
Wed 23 Sep, 20260.60634.48%2222.100%0.1
Tue 22 Sep, 20260.65-17.14%2222.100%0.72
Mon 21 Sep, 20260.500%2222.100%0.6
Fri 18 Sep, 20261.200%2222.100%0.6
Thu 17 Sep, 20261.200%2222.100%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1085.62%2691.90--
Mon 28 Sep, 20260.40-28.08%2691.90--
Fri 25 Sep, 20260.4519.41%2691.90--
Thu 24 Sep, 20260.601.8%2691.90--
Wed 23 Sep, 20260.50221.15%2691.90--
Tue 22 Sep, 20260.500%2691.90--
Mon 21 Sep, 20260.800%2691.90--
Fri 18 Sep, 20260.80-1.89%2691.90--
Thu 17 Sep, 20261.000%2691.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1048.76%2776.000%0
Mon 28 Sep, 20260.3512.56%2776.000%0
Fri 25 Sep, 20260.35-0.92%2776.000%0
Thu 24 Sep, 20260.5097.27%2776.000%0
Wed 23 Sep, 20260.5523.6%2776.000%0.01
Tue 22 Sep, 20260.654.71%2776.000%0.01
Mon 21 Sep, 20260.70-6.59%2776.000%0.01
Fri 18 Sep, 20261.20-8.08%2776.000%0.01
Thu 17 Sep, 20261.2012.5%2776.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1064.17%2780.25--
Mon 28 Sep, 20260.357.14%2780.25--
Fri 25 Sep, 20260.35-0.44%2780.25--
Thu 24 Sep, 20260.609.22%2780.25--
Wed 23 Sep, 20260.55379.07%2780.25--
Tue 22 Sep, 20260.450%2780.25--
Mon 21 Sep, 20260.800%2780.25--
Fri 18 Sep, 20260.80-8.51%2780.25--
Thu 17 Sep, 20261.209.3%2780.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-12.66%4319.90-10.69%0.54
Mon 28 Sep, 20260.45-5.63%4191.40-29.53%0.53
Fri 25 Sep, 20260.40-7.47%3815.65-13.7%0.7
Thu 24 Sep, 20260.50-3.03%3895.95-10.57%0.76
Wed 23 Sep, 20260.553.38%3549.30-3.08%0.82
Tue 22 Sep, 20260.60-0.63%3599.05-2.4%0.87
Mon 21 Sep, 20260.75-1.69%3556.15-1.05%0.89
Fri 18 Sep, 20260.900.9%3628.65-0.05%0.88
Thu 17 Sep, 20261.001.47%3655.60-0.23%0.89
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1015.27%2869.35--
Mon 28 Sep, 20260.30-3.88%2869.35--
Fri 25 Sep, 20260.302.85%2869.35--
Thu 24 Sep, 20260.4557.4%2869.35--
Wed 23 Sep, 20260.5032.74%2869.35--
Tue 22 Sep, 20260.450%2869.35--
Mon 21 Sep, 20260.500%2869.35--
Fri 18 Sep, 20260.80-6.67%2869.35--
Thu 17 Sep, 20260.902.27%2869.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.1015.43%2914.15--
Mon 28 Sep, 20260.40-29.81%2914.15--
Fri 25 Sep, 20260.3517.43%2914.15--
Thu 24 Sep, 20260.500%2914.15--
Wed 23 Sep, 20260.60225%2914.15--
Tue 22 Sep, 20260.50-2%2914.15--
Mon 21 Sep, 20260.65-5.21%2914.15--
Fri 18 Sep, 20260.70-3.21%2914.15--
Thu 17 Sep, 20260.803.32%2914.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.0566.12%2959.15--
Mon 28 Sep, 20260.350.99%2959.15--
Fri 25 Sep, 20260.35-4.42%2959.15--
Thu 24 Sep, 20260.4024.48%2959.15--
Wed 23 Sep, 20260.55688.37%2959.15--
Tue 22 Sep, 20260.450.78%2959.15--
Mon 21 Sep, 20260.85-0.78%2959.15--
Fri 18 Sep, 20261.200%2959.15--
Thu 17 Sep, 20260.805.74%2959.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.05-33.51%3004.30--
Mon 28 Sep, 20260.4019.51%3004.30--
Fri 25 Sep, 20260.3522.52%3004.30--
Thu 24 Sep, 20260.5024.08%3004.30--
Wed 23 Sep, 20260.5090.13%3004.30--
Tue 22 Sep, 20260.6511.04%3004.30--
Mon 21 Sep, 20260.65-1.82%3004.30--
Fri 18 Sep, 20260.9012.66%3004.30--
Thu 17 Sep, 20261.00-4.1%3004.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.10-14.48%5819.95-25.13%0.45
Mon 28 Sep, 20260.403.4%5698.35-9.83%0.51
Fri 25 Sep, 20260.25-17.82%5317.10-31.98%0.59
Thu 24 Sep, 20260.35-4.65%5409.25-9.15%0.71
Wed 23 Sep, 20260.35-3.75%5052.95-6.14%0.75
Tue 22 Sep, 20260.35-0.52%5105.95-3.98%0.77
Mon 21 Sep, 20260.30-1.71%5058.05-3.71%0.79
Fri 18 Sep, 20260.40-0.84%5128.85-0.87%0.81
Thu 17 Sep, 20260.50-0.35%5154.15-0.62%0.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.052.5%7308.60-37.82%0.16
Mon 28 Sep, 20260.35-0.61%7209.60-23.77%0.26
Fri 25 Sep, 20260.25-4.16%6816.15-25.46%0.34
Thu 24 Sep, 20260.35-0.32%6899.25-4.36%0.44
Wed 23 Sep, 20260.351.48%6557.65-3.52%0.46
Tue 22 Sep, 20260.455.03%6625.25-1.59%0.48
Mon 21 Sep, 20260.55-2.36%6564.10-1.1%0.51
Fri 18 Sep, 20260.60-2.12%6615.00-0.38%0.51
Thu 17 Sep, 20260.700.91%6670.00-0.19%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.15-35.29%4341.20--
Mon 28 Sep, 20260.25159.7%4341.20--
Fri 25 Sep, 20260.256.05%4341.20--
Thu 24 Sep, 20260.30-1.98%4341.20--
Wed 23 Sep, 20260.454.12%4341.20--
Tue 22 Sep, 20260.40-1.62%4341.20--
Mon 21 Sep, 20260.700.82%4341.20--
Fri 18 Sep, 20260.601.24%4341.20--
Thu 17 Sep, 20260.600%4341.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.0524.97%6552.15--
Mon 28 Sep, 20260.40-24.65%6552.15--
Fri 25 Sep, 20260.2520.04%6552.15--
Thu 24 Sep, 20260.3044.63%6552.15--
Wed 23 Sep, 20260.3022.33%6552.15--
Tue 22 Sep, 20260.40-0.37%6552.15--
Mon 21 Sep, 20260.405.73%6552.15--
Fri 18 Sep, 20260.55-5.95%6552.15--
Thu 17 Sep, 20260.552.09%6552.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20260.0551.75%7064.95--
Mon 28 Sep, 20260.2513.22%7064.95--
Fri 25 Sep, 20260.2011.82%7064.95--
Thu 24 Sep, 20260.5518.02%7064.95--
Wed 23 Sep, 20260.3013.91%7064.95--
Tue 22 Sep, 20260.300%7064.95--
Mon 21 Sep, 20260.300%7064.95--
Fri 18 Sep, 20260.300%7064.95--
Thu 17 Sep, 20260.450%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
Tue 29 Sep, 2026258.00796.44%0.5014.41%21.32
Mon 28 Sep, 2026419.35194.12%5.4017.53%167.05
Fri 25 Sep, 2026791.8071.91%3.4031.14%418.04
Thu 24 Sep, 2026719.75709.09%9.2538.87%548.01
Wed 23 Sep, 2026981.750%3.30-2.38%3192.91
Tue 22 Sep, 2026981.7557.14%4.005.33%3270.73
Mon 21 Sep, 20261057.70-12.5%8.0551.65%4879.86
Fri 18 Sep, 20261017.0033.33%10.05103.98%2815.63
Thu 17 Sep, 2026925.1550%16.8515.91%1840.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026300.75238.54%0.3583.81%41.85
Mon 28 Sep, 2026468.351103.03%4.3055.33%77.08
Fri 25 Sep, 2026843.950%3.2013.62%597
Thu 24 Sep, 2026753.953200%8.40140.3%525.45
Wed 23 Sep, 20261030.000%3.0546.28%7216
Tue 22 Sep, 20261030.00-50%3.7051.41%4933
Mon 21 Sep, 20261150.000%7.2029.49%1629
Fri 18 Sep, 20261150.000%9.0022.85%1258
Thu 17 Sep, 20261150.000%15.00119.27%1024
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026344.901122.16%0.3011.93%34.71
Mon 28 Sep, 2026517.20223.33%3.4025.75%379.03
Fri 25 Sep, 2026889.85122.22%2.8516.64%974.55
Thu 24 Sep, 2026811.7050%7.3029.08%1856.7
Wed 23 Sep, 20261147.00-18.18%2.8557.97%2157.67
Tue 22 Sep, 20261093.000%3.3041.03%1117.55
Mon 21 Sep, 20261086.50-4.35%6.6045.02%792.41
Fri 18 Sep, 20261050.000%8.3021%522.65
Thu 17 Sep, 20261050.00-4.17%13.4032.75%431.96
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026393.65757.35%0.3051.76%63.46
Mon 28 Sep, 2026567.701033.33%3.0051.6%358.54
Fri 25 Sep, 2026820.00-76%2.7559.62%2680.33
Thu 24 Sep, 2026890.85400%6.6514.1%403
Wed 23 Sep, 20261180.000%2.6546.17%1766
Tue 22 Sep, 20261180.000%3.00116.37%1208.2
Mon 21 Sep, 20261180.000%6.05-25.72%558.4
Fri 18 Sep, 20261089.950%7.85114.8%751.8
Thu 17 Sep, 20261089.95-16.67%12.2064.17%350
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026456.95385.27%0.2514.15%128.68
Mon 28 Sep, 2026618.5569.74%2.6010.22%547.02
Fri 25 Sep, 2026993.25-36.13%2.5519.25%842.41
Thu 24 Sep, 2026913.5045.12%6.0027.27%451.16
Wed 23 Sep, 20261251.00-10.87%2.5539.28%514.44
Tue 22 Sep, 20261193.25360%2.7522.37%329.21
Mon 21 Sep, 20261250.000%5.7042.4%1237.5
Fri 18 Sep, 20261139.400%7.1566.71%869.05
Thu 17 Sep, 20261139.4017.65%11.2035.84%521.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026497.7541.94%0.2039.41%176.99
Mon 28 Sep, 2026668.6050%2.35106.13%180.19
Fri 25 Sep, 2026960.000%2.4561.92%131.13
Thu 24 Sep, 2026960.00785.71%5.6043.62%80.98
Wed 23 Sep, 20261250.000%2.5087.86%499.43
Tue 22 Sep, 20261250.0016.67%2.754.08%265.86
Mon 21 Sep, 20261260.000%5.60-13.71%298
Fri 18 Sep, 20261260.000%6.85100.58%345.33
Thu 17 Sep, 20261260.00-14.29%10.45-29.63%172.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026558.601263.89%0.1562.82%126.44
Mon 28 Sep, 2026710.9550%2.1016.59%1059.11
Fri 25 Sep, 20261083.750%2.2592.48%1362.67
Thu 24 Sep, 20261009.8533.33%5.1512.48%707.96
Wed 23 Sep, 20261270.000%2.3520.48%839.22
Tue 22 Sep, 20261270.0012.5%2.5558.75%696.56
Mon 21 Sep, 20261229.650%5.2524.97%493.63
Fri 18 Sep, 20261229.650%6.5020.2%395
Thu 17 Sep, 20261229.65-5.88%9.7520.68%328.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026589.80340%0.2076.72%609.64
Mon 28 Sep, 2026765.450%2.05100.57%1517.9
Fri 25 Sep, 20261140.00900%2.15-7.94%756.8
Thu 24 Sep, 20261150.000%4.8098.96%8221
Wed 23 Sep, 20261370.000%2.2012.8%4132
Tue 22 Sep, 20261370.000%2.4035.87%3663
Mon 21 Sep, 20261500.000%5.10-2.99%2696
Fri 18 Sep, 20261500.000%6.20-8.68%2779
Thu 17 Sep, 20261500.000%9.1518.54%3043
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026684.75-7.9%0.15-12.79%51.38
Mon 28 Sep, 2026814.30-53.17%1.750.67%54.26
Fri 25 Sep, 20261191.45-18.1%2.058.14%25.24
Thu 24 Sep, 20261113.05-8.38%4.5565.45%19.12
Wed 23 Sep, 20261454.85-6.59%2.2025.27%10.59
Tue 22 Sep, 20261393.85-2.74%2.5021.93%7.89
Mon 21 Sep, 20261445.25-2.75%4.8019.73%6.3
Fri 18 Sep, 20261377.15-1.63%5.905.18%5.11
Thu 17 Sep, 20261339.20-1.46%8.801.35%4.78
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026712.35400%0.10169.29%2765.9
Mon 28 Sep, 20261267.850%1.553.99%5135.5
Fri 25 Sep, 20261267.850%1.8536.44%4938.5
Thu 24 Sep, 20261267.850%4.1572.48%3619.5
Wed 23 Sep, 20261560.000%2.0569.92%2098.5
Tue 22 Sep, 20261800.000%2.35-12.01%1235
Mon 21 Sep, 20261800.000%4.65-1.89%1403.5
Fri 18 Sep, 20261800.000%5.65-6.66%1430.5
Thu 17 Sep, 20261800.000%8.0014.71%1532.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026794.95411.11%0.1058.69%1074.02
Mon 28 Sep, 2026980.00-10%1.4015.94%3459.22
Fri 25 Sep, 20261210.000%1.7573.35%2685.3
Thu 24 Sep, 20261210.0025%3.7523.51%1549.1
Wed 23 Sep, 20261500.00-20%1.9026.61%1567.75
Tue 22 Sep, 20261400.0011.11%2.2022.61%990.6
Mon 21 Sep, 20261440.000%4.2043.04%897.67
Fri 18 Sep, 20261440.000%5.259.71%627.56
Thu 17 Sep, 20261440.000%7.451.82%572
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026758.45200%0.10-15.91%3207.33
Mon 28 Sep, 20261250.000%1.25-12.82%11443
Fri 25 Sep, 20261250.000%1.75232.81%13126
Thu 24 Sep, 20261250.000%3.4065.51%3944
Wed 23 Sep, 20261480.000%1.90218.58%2383
Tue 22 Sep, 20261480.000%2.1014.9%748
Mon 21 Sep, 20261480.000%4.05-16.96%651
Fri 18 Sep, 20261480.000%4.85-26.93%784
Thu 17 Sep, 20261480.000%6.9017.4%1073
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 2026907.40250%0.10-3.03%7091.43
Mon 28 Sep, 20261100.60100%1.108.02%25595.5
Fri 25 Sep, 20261300.000%1.5533.32%47389
Thu 24 Sep, 20261396.050%3.1074.87%35545
Wed 23 Sep, 20261700.000%1.8027.24%20326
Tue 22 Sep, 20261700.000%2.104.47%15974
Mon 21 Sep, 20261700.000%3.805.44%15290
Fri 18 Sep, 20261700.000%4.750.46%14501
Thu 17 Sep, 20261700.000%6.6517.1%14435
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20261700.000%0.1564.66%19860
Mon 28 Sep, 20261700.000%1.1014.63%12061
Fri 25 Sep, 20261700.000%1.5095.58%10522
Thu 24 Sep, 20261700.000%3.05171.99%5380
Wed 23 Sep, 20261700.000%1.80165.86%1978
Tue 22 Sep, 20261980.000%2.001.5%744
Mon 21 Sep, 20261980.000%3.7516.91%733
Fri 18 Sep, 20261980.000%4.5017.64%627
Thu 17 Sep, 20261980.000%6.25-16.46%533
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20261820.00-0.1034.7%-
Mon 28 Sep, 20261820.00-0.90-4.02%-
Fri 25 Sep, 20261820.00-1.5012.58%-
Thu 24 Sep, 20261820.00-2.8054.83%-
Wed 23 Sep, 20261820.00-1.757.19%-
Tue 22 Sep, 20261820.00-2.0026.43%-
Mon 21 Sep, 20261820.00-3.5510.74%-
Fri 18 Sep, 20261820.00-4.2511.99%-
Thu 17 Sep, 20261820.00-5.654.08%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20261590.000%0.05-10.8%8790
Mon 28 Sep, 20261590.000%0.9086.17%9854
Fri 25 Sep, 20261590.000%1.458.2%5293
Thu 24 Sep, 20261590.000%2.75127.53%4892
Wed 23 Sep, 20261850.000%1.65366.38%2150
Tue 22 Sep, 20261850.000%1.902.9%461
Mon 21 Sep, 20261850.000%3.50-37.69%448
Fri 18 Sep, 20261850.000%4.05-26.93%719
Thu 17 Sep, 20261850.000%5.50-15.61%984
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20261028.25-58.62%0.05136.44%330.55
Mon 28 Sep, 20261223.00-60.14%0.85-22.23%57.85
Fri 25 Sep, 20261584.50-9.63%1.35-6.45%29.65
Thu 24 Sep, 20261507.35-1.08%2.5034.65%28.64
Wed 23 Sep, 20261845.00-0.31%1.55-12.84%21.04
Tue 22 Sep, 20261779.50-4.25%1.9013.15%24.07
Mon 21 Sep, 20261810.00-4.48%3.45-5.23%20.37
Fri 18 Sep, 20261776.80-0.56%3.958.9%20.53
Thu 17 Sep, 20261683.30-0.14%5.001.74%18.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20262719.75-0.1032.94%-
Mon 28 Sep, 20262719.75-1.05-27.41%-
Fri 25 Sep, 20262719.75-1.3020.04%-
Thu 24 Sep, 20262719.75-2.50163.35%-
Wed 23 Sep, 20262719.75-1.50575.7%-
Tue 22 Sep, 20262719.75-1.75-27.95%-
Mon 21 Sep, 20262719.75-3.2591.61%-
Fri 18 Sep, 20262719.75-3.7524%-
Thu 17 Sep, 20262719.75-4.8583.82%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20261201.50400%0.1017.79%7396.9
Mon 28 Sep, 20261314.50100%0.852.2%31398.5
Fri 25 Sep, 20261940.000%1.25-7.06%61445
Thu 24 Sep, 20261940.000%2.1512.05%66111
Wed 23 Sep, 20261940.00-1.4023.8%59001
Tue 22 Sep, 20262764.60-1.7562.85%-
Mon 21 Sep, 20262764.60-3.1576.32%-
Fri 18 Sep, 20262764.60-3.80117.15%-
Thu 17 Sep, 20262764.60-4.55163.73%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20262809.70-0.1074.56%-
Mon 28 Sep, 20262809.70-0.9512.89%-
Fri 25 Sep, 20262809.70-1.15-8.88%-
Thu 24 Sep, 20262809.70-2.2542.8%-
Wed 23 Sep, 20262809.70-1.40579.04%-
Tue 22 Sep, 20262809.70-1.6012.18%-
Mon 21 Sep, 20262809.70-2.95180.16%-
Fri 18 Sep, 20262809.70-3.5068%-
Thu 17 Sep, 20262809.70-4.3517.19%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20262015.200%0.05-22.24%25982
Mon 28 Sep, 20262015.200%0.70-19.83%33413
Fri 25 Sep, 20262015.200%1.152.02%41677
Thu 24 Sep, 20262015.200%2.101.88%40850
Wed 23 Sep, 20262015.200%1.30575.49%40097
Tue 22 Sep, 20262015.200%1.6522.22%5936
Mon 21 Sep, 20262015.20-2.9054.93%4857
Fri 18 Sep, 20262855.00-3.55102.39%-
Thu 17 Sep, 20262855.00-4.2019.61%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20262900.50-0.05-6.31%-
Mon 28 Sep, 20262900.50-0.70-53.48%-
Fri 25 Sep, 20262900.50-1.00-25.26%-
Thu 24 Sep, 20262900.50-2.0521.44%-
Wed 23 Sep, 20262900.50-1.251291.79%-
Tue 22 Sep, 20262900.50-1.5025.15%-
Mon 21 Sep, 20262900.50-2.8073.93%-
Fri 18 Sep, 20262900.50-3.3034.56%-
Thu 17 Sep, 20262900.50-3.80245.91%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20262946.20-0.1014.69%-
Mon 28 Sep, 20262946.20-0.7052.3%-
Fri 25 Sep, 20262946.20-0.95146.36%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20262992.05-0.05-5.56%-
Mon 28 Sep, 20262992.05-0.8025.25%-
Fri 25 Sep, 20262992.05-1.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263038.10-0.05-44.39%-
Mon 28 Sep, 20263038.10-0.80147.49%-
Fri 25 Sep, 20263038.10-0.95760.7%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263084.30-0.15-7.09%-
Mon 28 Sep, 20263084.30-0.75-34.84%-
Fri 25 Sep, 20263084.30-0.903726.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263130.65-0.05-51.95%-
Mon 28 Sep, 20263130.65-0.7514.48%-
Fri 25 Sep, 20263130.65-0.90594500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263177.20-0.0510.52%-
Mon 28 Sep, 20263177.20-0.70145.24%-
Fri 25 Sep, 20263177.20-0.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20261679.20-12.66%0.05-56.26%16.28
Mon 28 Sep, 20261815.05-24.28%0.70-18.65%32.51
Fri 25 Sep, 20262189.20-21.76%0.80-13.29%30.26
Thu 24 Sep, 20262109.30-9.15%1.6022%27.31
Wed 23 Sep, 20262450.85-6.34%0.9525%20.34
Tue 22 Sep, 20262391.90-5.44%1.3017.53%15.24
Mon 21 Sep, 20262449.00-1.38%2.4567.02%12.26
Fri 18 Sep, 20262378.90-0.8%2.9525.58%7.24
Thu 17 Sep, 20262333.850.16%3.4512.13%5.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263270.70-0.1041.78%-
Mon 28 Sep, 20263270.70-0.55-7.49%-
Fri 25 Sep, 20263270.70-0.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263317.65-0.10-32.66%-
Mon 28 Sep, 20263317.65-0.6533.53%-
Fri 25 Sep, 20263317.65-0.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263364.75-0.10-14.99%-
Mon 28 Sep, 20263364.75-0.6579.46%-
Fri 25 Sep, 20263364.75-0.753990%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263411.95-0.05-45.48%-
Mon 28 Sep, 20263411.95-0.50-32.62%-
Fri 25 Sep, 20263411.95-0.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263459.30-0.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263506.75-0.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263554.30-0.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263601.95-0.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263649.70-0.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263697.55-0.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20263199.25-16.84%0.05-26.18%8.22
Mon 28 Sep, 20263305.95-30.03%0.40-24.99%9.26
Fri 25 Sep, 20263683.15-11.75%0.40-18.85%8.64
Thu 24 Sep, 20263607.85-4.7%0.75-11.46%9.39
Wed 23 Sep, 20263942.50-10.61%0.807.52%10.11
Tue 22 Sep, 20263881.50-6.72%0.603.25%8.4
Mon 21 Sep, 20263944.55-0.88%1.302.69%7.59
Fri 18 Sep, 20263886.100%1.400.37%7.33
Thu 17 Sep, 20263813.050%1.30-1.66%7.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 20264700.00-8.33%0.05-25.52%320.55
Mon 28 Sep, 20265190.000%0.50-61.15%394.5
Fri 25 Sep, 20265190.000%0.25-5.26%1015.33
Thu 24 Sep, 20265143.300%0.403.68%1071.75
Wed 23 Sep, 20265414.000%0.45-0.3%1033.67
Tue 22 Sep, 20265414.00-7.69%0.45-0.22%1036.75
Mon 21 Sep, 20265432.05-7.14%0.50-0.56%959.08
Fri 18 Sep, 20265325.000%0.65-0.52%895.57
Thu 17 Sep, 20265325.00-12.5%0.70-0.24%900.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202610168.85-0.0544.22%-
Mon 28 Sep, 202610168.85-0.45-60%-
Fri 25 Sep, 202610168.85-0.355.59%-
Thu 24 Sep, 202610168.85-0.359.79%-
Wed 23 Sep, 202610168.85-0.402.29%-
Tue 22 Sep, 202610168.85-0.400%-
Mon 21 Sep, 202610168.85-0.450%-
Fri 18 Sep, 202610168.85-0.45-0.05%-
Thu 17 Sep, 202610168.85-0.50-1.28%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 29 Sep, 202610499.30-0.05-5.4%-
Mon 28 Sep, 202610499.30-0.30-27.83%-
Fri 25 Sep, 202610499.30-0.3011.43%-
Thu 24 Sep, 202610499.30-0.456.6%-
Wed 23 Sep, 202610499.30-0.400.25%-
Tue 22 Sep, 202610499.30-0.400.45%-
Mon 21 Sep, 202610499.30-0.757.71%-
Fri 18 Sep, 202610499.30-0.751.82%-
Thu 17 Sep, 202610499.30-0.750%-

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