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

NIFTY SPOT Price: 23719.30 as on 22 May, 2026

Nifty 50 (NIFTY) target & price

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

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

Maximum CALL writing has been for strikes: 25000 26000 24000 These will serve as resistance

Maximum PUT writing has been for strikes: 25000 23000 24000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 22350 22450 22150 19500

Put to Call Ratio (PCR) has decreased for strikes: 22000 24050 24900 24450

NIFTY options price OTM CALL, ITM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026525.5015.61%451.9527.76%0.73
Thu 21 May, 2026503.7030.27%530.1018.06%0.66
Wed 20 May, 2026541.45-1.43%529.7030%0.72
Tue 19 May, 2026519.7050.18%571.8066.67%0.55
Mon 18 May, 2026575.75-7%579.70-14.81%0.49
Fri 15 May, 2026571.7547.06%573.7514.08%0.54
Thu 14 May, 2026612.5515.91%539.150%0.7
Wed 13 May, 2026516.600%678.0024.56%0.81
Tue 12 May, 2026506.35576.92%682.80-8.06%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026493.60136.13%485.65126.51%1.08
Thu 21 May, 2026477.4035.41%553.6037.73%1.13
Wed 20 May, 2026514.1534.91%555.4054.27%1.11
Tue 19 May, 2026498.1543.51%593.6538.47%0.97
Mon 18 May, 2026549.509.22%594.60-6.79%1
Fri 15 May, 2026544.755.79%596.3514.3%1.18
Thu 14 May, 2026576.60-2.26%566.05-0.93%1.09
Wed 13 May, 2026489.8519.19%703.100.78%1.07
Tue 12 May, 2026473.85258.36%723.4063.18%1.27
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026479.3027.72%496.1530.5%1.05
Thu 21 May, 2026453.1028.67%578.35115.43%1.02
Wed 20 May, 2026488.707.92%585.2530.6%0.61
Tue 19 May, 2026470.7010.88%619.257.2%0.51
Mon 18 May, 2026525.1012.21%612.20-15.54%0.52
Fri 15 May, 2026521.6036.54%615.10-3.9%0.69
Thu 14 May, 2026555.3025.81%586.5520.31%0.99
Wed 13 May, 2026476.651.64%730.504.92%1.03
Tue 12 May, 2026450.4543.53%756.107.02%1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026445.6520.76%530.6535.55%0.7
Thu 21 May, 2026427.6541.29%602.3079.22%0.62
Wed 20 May, 2026460.0021.53%602.3033.07%0.49
Tue 19 May, 2026448.056.24%639.80-8.92%0.45
Mon 18 May, 2026493.003.66%644.85-2.58%0.52
Fri 15 May, 2026494.655.81%648.80-6.89%0.56
Thu 14 May, 2026524.202.55%608.20-9.05%0.63
Wed 13 May, 2026441.2046.67%761.20-3.92%0.71
Tue 12 May, 2026431.4069.96%761.25-16.11%1.09
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026430.509.7%553.40-11.64%0.6
Thu 21 May, 2026407.8028.37%619.00100.73%0.74
Wed 20 May, 2026438.403.96%628.357.87%0.47
Tue 19 May, 2026432.05-19.42%666.00-1.55%0.46
Mon 18 May, 2026473.00-1.71%671.250.78%0.37
Fri 15 May, 2026468.00-7.63%630.00-5.88%0.36
Thu 14 May, 2026492.10-5.47%638.651.49%0.36
Wed 13 May, 2026425.10-6.07%776.6511.67%0.33
Tue 12 May, 2026408.2556.78%790.00-14.89%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026400.4512.37%574.006.72%1.08
Thu 21 May, 2026383.151.81%654.154.79%1.13
Wed 20 May, 2026413.309.06%654.303.2%1.1
Tue 19 May, 2026401.750.86%693.402.34%1.16
Mon 18 May, 2026451.0010.29%694.950.61%1.15
Fri 15 May, 2026444.851.81%700.351.63%1.26
Thu 14 May, 2026473.103.76%667.851.48%1.26
Wed 13 May, 2026401.906.71%810.250.17%1.29
Tue 12 May, 2026389.2020.65%832.701.16%1.37
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026381.359.49%588.15-0.69%0.41
Thu 21 May, 2026362.7014.49%673.80-1.37%0.46
Wed 20 May, 2026389.55-8.91%689.1517.74%0.53
Tue 19 May, 2026380.00-7.06%712.250%0.41
Mon 18 May, 2026424.202.19%729.35-2.36%0.38
Fri 15 May, 2026430.30-1.24%670.65-3.05%0.4
Thu 14 May, 2026466.60-2.12%650.003.97%0.41
Wed 13 May, 2026382.80-5.17%829.1512.5%0.38
Tue 12 May, 2026365.8516.78%873.35-10.4%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026355.507.29%623.8010.97%0.58
Thu 21 May, 2026339.2513.44%707.202.78%0.56
Wed 20 May, 2026368.301.47%711.75-0.87%0.62
Tue 19 May, 2026358.600.14%746.45-0.65%0.64
Mon 18 May, 2026401.3018.42%753.50-3.21%0.64
Fri 15 May, 2026399.800.05%758.25-3.76%0.78
Thu 14 May, 2026427.357.52%712.30-3.25%0.81
Wed 13 May, 2026361.958.34%870.60-1.41%0.9
Tue 12 May, 2026348.95-9.51%886.45-6.58%0.99
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026338.550.43%626.405.41%0.33
Thu 21 May, 2026319.5517.17%803.900%0.32
Wed 20 May, 2026350.65-2.94%803.900%0.37
Tue 19 May, 2026337.10-10.53%803.90-1.33%0.36
Mon 18 May, 2026378.25-0.87%767.150%0.33
Fri 15 May, 2026386.25-3.77%767.152.74%0.33
Thu 14 May, 2026414.600.84%760.701.39%0.31
Wed 13 May, 2026345.70-3.27%887.955.88%0.3
Tue 12 May, 2026332.055.15%924.50-8.11%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026314.55-37.56%689.459.53%0.51
Thu 21 May, 2026300.005.2%768.002.44%0.29
Wed 20 May, 2026324.90100.51%764.650%0.3
Tue 19 May, 2026319.2010.96%796.951.8%0.59
Mon 18 May, 2026360.407.5%804.25-1.96%0.65
Fri 15 May, 2026356.852.22%812.75-3.01%0.71
Thu 14 May, 2026382.401.91%770.40-3.05%0.75
Wed 13 May, 2026322.6010.26%931.45-2.84%0.79
Tue 12 May, 2026313.65-11.1%959.90-6.57%0.89
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026288.10-16.29%714.353.64%0.57
Thu 21 May, 2026281.750.56%778.355.77%0.46
Wed 20 May, 2026308.35-0.28%849.65-13.33%0.44
Tue 19 May, 2026297.90-6.33%788.30-2.7%0.51
Mon 18 May, 2026338.60-6.19%860.001.65%0.49
Fri 15 May, 2026333.30-33.99%759.007.69%0.45
Thu 14 May, 2026363.053.55%756.503.68%0.28
Wed 13 May, 2026307.6532.81%956.705.84%0.28
Tue 12 May, 2026299.4028.61%939.750%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026273.7516.94%750.8037.24%0.44
Thu 21 May, 2026264.206.36%828.203.61%0.37
Wed 20 May, 2026287.50-37.08%822.300.54%0.38
Tue 19 May, 2026280.503.19%867.704.42%0.24
Mon 18 May, 2026317.9513.95%863.35-2.88%0.24
Fri 15 May, 2026313.1518.72%876.35-1.63%0.28
Thu 14 May, 2026337.65120.93%821.75-2.35%0.34
Wed 13 May, 2026289.407.81%999.100.59%0.76
Tue 12 May, 2026278.004.8%1018.75-5.06%0.81
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026256.452.8%768.55-0.66%0.74
Thu 21 May, 2026247.256.5%852.455.96%0.77
Wed 20 May, 2026273.604.53%851.851.42%0.77
Tue 19 May, 2026266.10-3.55%837.102.93%0.8
Mon 18 May, 2026302.153.98%943.052.63%0.75
Fri 15 May, 2026304.00-3.56%875.501.53%0.76
Thu 14 May, 2026333.55-3.18%859.450.77%0.72
Wed 13 May, 2026273.558.33%1026.2523.22%0.69
Tue 12 May, 2026263.550.29%1065.300.96%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026239.5010.72%822.8010.86%0.36
Thu 21 May, 2026230.2511.2%898.301.48%0.36
Wed 20 May, 2026251.6010.64%889.603.31%0.39
Tue 19 May, 2026247.2515.48%932.151.29%0.42
Mon 18 May, 2026281.8021.41%920.95-1.61%0.48
Fri 15 May, 2026283.957.7%934.400.34%0.59
Thu 14 May, 2026309.103.13%883.400.6%0.64
Wed 13 May, 2026257.259.36%1053.90-7.22%0.65
Tue 12 May, 2026246.1523.41%1079.25-6.11%0.77
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026222.9521.48%862.000.65%0.5
Thu 21 May, 2026216.508.94%940.055.86%0.6
Wed 20 May, 2026237.1024.01%918.400.69%0.62
Tue 19 May, 2026233.003.55%961.054.35%0.76
Mon 18 May, 2026267.05-5.18%962.907.39%0.75
Fri 15 May, 2026267.20-9.81%964.0023.56%0.67
Thu 14 May, 2026294.25-3.6%911.9523.08%0.49
Wed 13 May, 2026243.958.03%1061.9524.26%0.38
Tue 12 May, 2026230.9036.54%1029.90-0.73%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026206.808.4%877.908.24%0.56
Thu 21 May, 2026201.652.99%963.803.29%0.56
Wed 20 May, 2026220.6011.12%946.452.05%0.56
Tue 19 May, 2026217.054.4%992.653.04%0.61
Mon 18 May, 2026250.006.05%983.85-2.23%0.62
Fri 15 May, 2026251.254.21%996.152.02%0.67
Thu 14 May, 2026270.506.03%946.301.1%0.68
Wed 13 May, 2026226.006.48%1129.60-2.62%0.72
Tue 12 May, 2026217.0512.74%1144.20-1.76%0.78
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026190.50-4.36%929.609.29%0.37
Thu 21 May, 2026187.1014.14%1003.902.94%0.32
Wed 20 May, 2026207.4031.72%987.55-1.45%0.36
Tue 19 May, 2026201.6515.08%1032.4025.45%0.48
Mon 18 May, 2026233.65-3.08%999.95-12%0.44
Fri 15 May, 2026238.502.77%1037.7014.68%0.48
Thu 14 May, 2026261.0512.95%993.107.92%0.43
Wed 13 May, 2026212.50-4.27%1149.95-3.81%0.45
Tue 12 May, 2026205.5549.04%1125.45-6.25%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026178.4522.03%936.5556.52%0.63
Thu 21 May, 2026174.958.53%1036.5024.9%0.49
Wed 20 May, 2026191.559.58%1017.8523.54%0.43
Tue 19 May, 2026186.902.8%1059.901.48%0.38
Mon 18 May, 2026217.90-5.33%1074.70-0.89%0.39
Fri 15 May, 2026220.6023.47%1066.852.15%0.37
Thu 14 May, 2026239.602.59%1030.600.46%0.45
Wed 13 May, 2026200.1530.18%1194.00-0.46%0.46
Tue 12 May, 2026192.4521.86%1217.65-1.35%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026164.803.13%989.550.88%0.27
Thu 21 May, 2026162.402.47%1045.304.59%0.27
Wed 20 May, 2026180.1530.65%1110.300%0.27
Tue 19 May, 2026174.753.68%1110.30-1.8%0.35
Mon 18 May, 2026204.107.94%1100.500%0.37
Fri 15 May, 2026208.60-0.36%1099.2020.65%0.4
Thu 14 May, 2026228.4091.72%1007.0539.39%0.33
Wed 13 May, 2026188.40-8.81%1281.95-7.04%0.46
Tue 12 May, 2026182.6532.5%1153.25-2.74%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026152.507.15%1028.751.21%0.55
Thu 21 May, 2026150.353.76%1109.901.38%0.58
Wed 20 May, 2026164.3058.06%1060.9080.75%0.59
Tue 19 May, 2026161.50-1.27%1131.900.91%0.52
Mon 18 May, 2026189.0020.8%1118.5046.2%0.51
Fri 15 May, 2026192.4010.89%1152.800.59%0.42
Thu 14 May, 2026209.10-3.84%1092.202.06%0.46
Wed 13 May, 2026174.9010.78%1281.25-2.1%0.43
Tue 12 May, 2026167.9040.41%1286.25-0.58%0.49
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026141.7020.49%1090.001.28%0.37
Thu 21 May, 2026138.7029.44%1093.056.82%0.44
Wed 20 May, 2026154.0517.09%1160.950.46%0.54
Tue 19 May, 2026149.756.04%1107.750.92%0.62
Mon 18 May, 2026177.209.97%1176.00-2.25%0.66
Fri 15 May, 2026181.106.74%1118.101.83%0.74
Thu 14 May, 2026202.1513.71%1124.00-2.68%0.77
Wed 13 May, 2026165.20-1.2%1277.00-2.61%0.9
Tue 12 May, 2026158.30-5.64%1200.25-1.71%0.92
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026128.9013.34%1087.3530.66%0.52
Thu 21 May, 2026129.006.19%1181.555.95%0.45
Wed 20 May, 2026140.8011.74%1155.2546.99%0.45
Tue 19 May, 2026138.758.39%1197.653.7%0.34
Mon 18 May, 2026163.9012.67%1171.3525.98%0.36
Fri 15 May, 2026166.0512.5%1209.00-3.44%0.32
Thu 14 May, 2026183.351.93%1145.8017.87%0.37
Wed 13 May, 2026153.250.56%1338.9533.64%0.32
Tue 12 May, 2026145.6534.71%1378.75-2.89%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026120.705.62%1215.000%0.14
Thu 21 May, 2026119.8016.25%1215.003%0.15
Wed 20 May, 2026131.4532.37%1270.00-0.99%0.17
Tue 19 May, 2026128.1014.18%1471.600%0.22
Mon 18 May, 2026153.054.5%1471.60-0.98%0.26
Fri 15 May, 2026156.6015.6%1136.003.03%0.27
Thu 14 May, 2026182.7513.94%1173.30-2.94%0.3
Wed 13 May, 2026143.50-11.15%1374.75-2.86%0.36
Tue 12 May, 2026137.107.31%736.100%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026109.8021.15%1177.451.47%0.4
Thu 21 May, 2026110.101.63%1261.900.81%0.47
Wed 20 May, 2026119.8514.7%1246.005.68%0.48
Tue 19 May, 2026118.504.37%1282.3521.47%0.52
Mon 18 May, 2026141.8528.85%1270.4520.83%0.44
Fri 15 May, 2026147.4510.72%1288.55-0.31%0.47
Thu 14 May, 2026159.7514.75%1219.1048.84%0.53
Wed 13 May, 2026134.458.37%1426.1511.74%0.41
Tue 12 May, 2026128.8536.36%1440.75-1.19%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026102.1510.89%1160.9030%0.02
Thu 21 May, 2026101.9518.82%1483.450%0.01
Wed 20 May, 2026112.6516.9%1483.450%0.02
Tue 19 May, 2026109.8020.9%1483.450%0.02
Mon 18 May, 2026131.2541.28%1483.450%0.02
Fri 15 May, 2026138.8031.28%1483.450%0.03
Thu 14 May, 2026153.55-9.56%1483.450%0.04
Wed 13 May, 2026125.151.21%1483.45-23.08%0.04
Tue 12 May, 2026118.7560%889.550%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202693.603.9%1256.104.61%0.69
Thu 21 May, 202694.505.79%1345.551.79%0.68
Wed 20 May, 2026102.752.63%1323.051.27%0.71
Tue 19 May, 2026102.903.21%1368.351.34%0.72
Mon 18 May, 2026123.401.43%1342.001.74%0.73
Fri 15 May, 2026128.352.84%1354.950.12%0.73
Thu 14 May, 2026140.201.84%1299.151.12%0.75
Wed 13 May, 2026117.957.76%1509.45-0.71%0.75
Tue 12 May, 2026111.555.5%1527.75-0.24%0.82
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202686.0525.72%1259.007.14%0.02
Thu 21 May, 202686.4015.03%1403.350%0.02
Wed 20 May, 202694.8517.04%1432.300%0.02
Tue 19 May, 202693.0511.8%1432.300%0.03
Mon 18 May, 2026112.4029.49%1432.300%0.03
Fri 15 May, 2026117.252.47%1432.30-17.65%0.04
Thu 14 May, 2026128.6033.33%1350.600%0.05
Wed 13 May, 2026108.35-14.42%1560.75-10.53%0.06
Tue 12 May, 2026102.6543.05%1073.500%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202677.8520.71%1327.409.04%0.13
Thu 21 May, 202679.3015.2%1380.001.72%0.15
Wed 20 May, 202686.05-15.62%1331.000%0.17
Tue 19 May, 202686.0512.09%1331.000.38%0.14
Mon 18 May, 2026103.807.85%1452.95-0.57%0.16
Fri 15 May, 2026108.7020.17%1424.70101.93%0.17
Thu 14 May, 2026118.9017.37%1405.95-0.77%0.1
Wed 13 May, 2026100.855.83%1607.45-3.69%0.12
Tue 12 May, 202694.6064.65%1606.00-1.09%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202672.159.93%1492.600%0.01
Thu 21 May, 202673.3516.01%1492.600%0.01
Wed 20 May, 202680.407.55%1492.600%0.01
Tue 19 May, 202679.555.75%1492.600%0.01
Mon 18 May, 202696.107.01%1492.600%0.01
Fri 15 May, 2026102.9014.48%1492.600%0.01
Thu 14 May, 2026115.306.9%1451.0525%0.01
Wed 13 May, 202694.95-1.44%1703.20-42.86%0.01
Tue 12 May, 202690.209.48%1119.950%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202664.759.43%1437.0015.93%0.07
Thu 21 May, 202666.453.93%1520.955.94%0.07
Wed 20 May, 202672.00-9.8%1495.001.27%0.06
Tue 19 May, 202672.408.3%1445.353.27%0.06
Mon 18 May, 202688.0515.62%1299.9010.07%0.06
Fri 15 May, 202692.758.6%1570.002.21%0.06
Thu 14 May, 2026102.402.44%1492.700%0.07
Wed 13 May, 202687.359.27%1687.65-1.09%0.07
Tue 12 May, 202682.7542.01%1645.70-6.46%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202658.558.44%1411.600%0.01
Thu 21 May, 202661.0013.76%1458.7040%0.01
Wed 20 May, 202666.6028.07%1690.000%0.01
Tue 19 May, 202667.20-0.61%1690.000%0.01
Mon 18 May, 202679.9040.29%1690.0025%0.01
Fri 15 May, 202686.55-1.13%1506.00100%0.01
Thu 14 May, 202696.1013.1%925.250%0.01
Wed 13 May, 202681.65-7.67%925.250%0.01
Tue 12 May, 202677.9537.8%925.250%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202654.4515.81%1498.6038.94%0.03
Thu 21 May, 202656.555.3%1566.307.62%0.02
Wed 20 May, 202660.6014.77%1585.3541.89%0.02
Tue 19 May, 202662.1041.81%1500.002.78%0.02
Mon 18 May, 202674.50-13.28%1650.000%0.02
Fri 15 May, 202679.6011.06%1650.00-1.37%0.02
Thu 14 May, 202688.95-3.08%1762.0012.31%0.02
Wed 13 May, 202675.5022.87%1776.65-39.25%0.02
Tue 12 May, 202671.458.49%1810.20-0.93%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202648.4524.05%1530.0037.5%0.06
Thu 21 May, 202652.0522.48%1558.350%0.05
Wed 20 May, 202656.1029%1777.5514.29%0.06
Tue 19 May, 202656.255.82%1636.650%0.07
Mon 18 May, 202666.60-3.57%1636.650%0.07
Fri 15 May, 202673.0520.99%1636.6527.27%0.07
Thu 14 May, 202684.352.53%1761.9522.22%0.07
Wed 13 May, 202672.55-4.24%1771.05800%0.06
Tue 12 May, 202667.109.27%1034.050%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202645.1031.65%1559.45117.39%0.03
Thu 21 May, 202646.7532.89%1676.459.52%0.02
Wed 20 May, 202650.8512.85%1672.002.44%0.02
Tue 19 May, 202651.7511.09%1589.350%0.02
Mon 18 May, 202663.70-22.89%1589.350%0.03
Fri 15 May, 202667.65-0.36%1589.3564%0.02
Thu 14 May, 202676.203.87%1669.2025%0.01
Wed 13 May, 202665.008.39%1815.705.26%0.01
Tue 12 May, 202661.75-7.93%1388.450%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202641.457.14%1877.400%0
Thu 21 May, 202642.609.52%1877.400%0
Wed 20 May, 202647.1010.94%1877.400%0
Tue 19 May, 202647.208.16%1877.400%0
Mon 18 May, 202657.4029.63%1877.400%0
Fri 15 May, 202662.90-3.57%1877.400%0.01
Thu 14 May, 202668.954.26%1877.400%0.01
Wed 13 May, 202661.35-8.74%1877.40-0.01
Tue 12 May, 202657.9056.06%1194.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202637.207.45%1690.8010.91%0.55
Thu 21 May, 202638.855.17%1782.9512.95%0.53
Wed 20 May, 202642.101.53%1747.505.06%0.49
Tue 19 May, 202642.950.63%1794.356.65%0.48
Mon 18 May, 202653.9516.84%1772.000.01%0.45
Fri 15 May, 202658.254.54%1781.301.05%0.52
Thu 14 May, 202665.80-0.3%1721.200.45%0.54
Wed 13 May, 202656.952.58%1932.00-0.15%0.54
Tue 12 May, 202654.05-8.45%1975.10-0.79%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202635.5011.19%1680.0022.22%0.01
Thu 21 May, 202636.150.12%1765.950%0.01
Wed 20 May, 202639.6010.35%1765.950%0.01
Tue 19 May, 202639.9524.41%1765.950%0.01
Mon 18 May, 202648.6513.26%1765.950%0.02
Fri 15 May, 202654.2511.86%1765.950%0.02
Thu 14 May, 202660.454.42%1920.0028.57%0.02
Wed 13 May, 202653.3518.32%1948.80600%0.02
Tue 12 May, 202650.9513.35%1276.500%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202630.5539.6%1763.8590.91%0.03
Thu 21 May, 202633.305.91%1870.50100%0.02
Wed 20 May, 202635.8016.25%1865.0073.68%0.01
Tue 19 May, 202636.502.84%1716.000%0.01
Mon 18 May, 202644.55-0.13%1716.000%0.01
Fri 15 May, 202648.55-0.79%1716.0011.76%0.01
Thu 14 May, 202655.652.33%1956.6521.43%0.01
Wed 13 May, 202649.058.61%2028.70-6.67%0.01
Tue 12 May, 202646.551.21%1378.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202628.7013.87%1808.0030.77%0.04
Thu 21 May, 202630.45-1.06%2075.250%0.03
Wed 20 May, 202633.353.55%2075.250%0.03
Tue 19 May, 202634.4536.57%2075.250%0.04
Mon 18 May, 202641.951.9%2075.250%0.05
Fri 15 May, 202646.7054.71%2075.250%0.05
Thu 14 May, 202651.856.25%2075.250%0.08
Wed 13 May, 202647.40-17.95%2075.251200%0.08
Tue 12 May, 202644.30-24.71%1164.450%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202626.2511.03%1892.00194.44%0.04
Thu 21 May, 202627.5523.09%1960.0063.64%0.01
Wed 20 May, 202630.407.5%1932.3022.22%0.01
Tue 19 May, 202630.804.95%1867.5012.5%0.01
Mon 18 May, 202638.5516.37%1900.000%0.01
Fri 15 May, 202641.854.17%1900.000%0.01
Thu 14 May, 202647.60-0.38%1858.15-58.97%0.01
Wed 13 May, 202642.5515.65%2139.851200%0.02
Tue 12 May, 202640.80-22.11%1217.500%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202624.903.85%1910.0031.25%0.04
Thu 21 May, 202626.104.85%1871.05-5.88%0.03
Wed 20 May, 202627.90-1.2%1973.550%0.03
Tue 19 May, 202629.255.25%1973.550%0.03
Mon 18 May, 202635.153.25%1973.550%0.04
Fri 15 May, 202638.15103.98%1973.55-0.04
Thu 14 May, 202646.103.67%3017.85--
Wed 13 May, 202641.056.86%3017.85--
Tue 12 May, 202639.0517.92%3017.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202620.958.15%1992.0044.68%0.03
Thu 21 May, 202623.2510.27%2055.85203.23%0.02
Wed 20 May, 202625.307.03%2130.000%0.01
Tue 19 May, 202626.0030.22%1893.950%0.01
Mon 18 May, 202632.8013.01%1893.950%0.01
Fri 15 May, 202636.1511.08%1893.951450%0.01
Thu 14 May, 202641.807.34%1800.000%0
Wed 13 May, 202637.85-9.25%1800.000%0
Tue 12 May, 202636.20-42.13%1800.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202621.1022.27%2112.450%0.08
Thu 21 May, 202621.650.92%2112.450%0.1
Wed 20 May, 202623.3521.11%2112.450%0.1
Tue 19 May, 202624.0513.21%2112.450%0.12
Mon 18 May, 202630.256%2112.450%0.13
Fri 15 May, 202633.4529.31%2112.452000%0.14
Thu 14 May, 202640.256.42%1517.250%0.01
Wed 13 May, 202639.30-21.01%1517.250%0.01
Tue 12 May, 202634.30-18.82%1517.250%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202617.853.71%1990.0053.85%0.01
Thu 21 May, 202619.1545.29%2043.500%0.01
Wed 20 May, 202621.55-6.93%2150.000%0.01
Tue 19 May, 202621.8537.91%2032.750%0.01
Mon 18 May, 202627.702.71%2032.750%0.01
Fri 15 May, 202631.1516.43%2032.751200%0.01
Thu 14 May, 202635.55-9.83%1450.150%0
Wed 13 May, 202632.50-4.52%1450.150%0
Tue 12 May, 202632.054.74%1450.150%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202618.750.6%3202.90--
Thu 21 May, 202618.4014.91%3202.90--
Wed 20 May, 202619.702.11%3202.90--
Tue 19 May, 202620.9012.66%3202.90--
Mon 18 May, 202626.052.43%3202.90--
Fri 15 May, 202629.15-1.6%3202.90--
Thu 14 May, 202634.150%3202.90--
Wed 13 May, 202631.501.35%3202.90--
Tue 12 May, 202630.75-2.37%3202.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202615.353.93%2159.4012.83%0.72
Thu 21 May, 202616.952.12%2252.351.79%0.67
Wed 20 May, 202619.201.39%2214.252.51%0.67
Tue 19 May, 202619.903.48%2277.602.37%0.66
Mon 18 May, 202624.851.72%2234.650.35%0.67
Fri 15 May, 202627.700.04%2226.150.11%0.68
Thu 14 May, 202631.301.05%2176.000.32%0.68
Wed 13 May, 202629.751.12%2389.55-0.03%0.68
Tue 12 May, 202629.201.57%2434.900.12%0.69
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202613.50-1.71%1778.700%0
Thu 21 May, 202615.500.74%1778.700%0
Wed 20 May, 202615.858.24%1778.700%0
Tue 19 May, 202618.451.62%1778.700%0
Mon 18 May, 202625.050%1778.700%0
Fri 15 May, 202625.05-0.27%1778.700%0
Thu 14 May, 202634.150.27%1778.700%0
Wed 13 May, 202625.500.82%1778.700%0
Tue 12 May, 202627.70-1.87%1778.700%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202613.506%2313.100%0.01
Thu 21 May, 202614.605.24%2313.100%0.01
Wed 20 May, 202616.504.35%2313.10-0.01
Tue 19 May, 202617.25-0.5%3342.95--
Mon 18 May, 202621.55-8.39%3342.95--
Fri 15 May, 202623.3017.76%3342.95--
Thu 14 May, 202627.302.88%3342.95--
Wed 13 May, 202627.05-5.7%3342.95--
Tue 12 May, 202625.40-16.63%3342.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202611.951.89%3389.85--
Thu 21 May, 202612.4018.44%3389.85--
Wed 20 May, 202613.300.56%3389.85--
Tue 19 May, 202615.95-2.2%3389.85--
Mon 18 May, 202618.25-18.39%3389.85--
Fri 15 May, 202620.3516.15%3389.85--
Thu 14 May, 202626.1527.15%3389.85--
Wed 13 May, 202626.15-9.58%3389.85--
Tue 12 May, 202625.30-2.34%3389.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202610.6512.65%2362.6030.89%0.2
Thu 21 May, 202612.1013.41%2436.05961.11%0.18
Wed 20 May, 202614.40-10.43%2395.0012.5%0.02
Tue 19 May, 202614.9511.99%2401.00433.33%0.01
Mon 18 May, 202618.55-22.79%1299.900%0
Fri 15 May, 202620.250.16%1299.900%0
Thu 14 May, 202624.050.4%1299.900%0
Wed 13 May, 202623.20-16.33%1299.900%0
Tue 12 May, 202623.2530.85%1299.900%0
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202610.8522.58%3483.95--
Thu 21 May, 202611.50181.82%3483.95--
Wed 20 May, 202613.350%3483.95--
Tue 19 May, 202613.35450%3483.95--
Mon 18 May, 202625.600%3483.95--
Fri 15 May, 202625.600%3483.95--
Thu 14 May, 202625.600%3483.95--
Wed 13 May, 202625.600%3483.95--
Tue 12 May, 202625.60-3483.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20269.15-26.56%2460.504700%0.04
Thu 21 May, 202610.601.02%2430.000%0
Wed 20 May, 202612.0062.73%2430.000%0
Tue 19 May, 202613.051.23%2430.00-0
Mon 18 May, 202616.35-0.99%3531.15--
Fri 15 May, 202617.9037.54%3531.15--
Thu 14 May, 202622.60-0.9%3531.15--
Wed 13 May, 202620.30-23.77%3531.15--
Tue 12 May, 202620.70-13.68%3531.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20269.008.62%3578.45--
Thu 21 May, 20269.3565.71%3578.45--
Wed 20 May, 202610.5520.69%3578.45--
Tue 19 May, 202613.40383.33%3578.45--
Mon 18 May, 202621.950%3578.45--
Fri 15 May, 202621.9520%3578.45--
Thu 14 May, 202622.00400%3578.45--
Wed 13 May, 2026121.500%3578.45--
Tue 12 May, 2026121.500%3578.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20268.05-39.82%2567.90280%0.03
Thu 21 May, 20269.25-6.01%1950.000%0
Wed 20 May, 202610.5529.92%1950.000%0
Tue 19 May, 202611.157.07%1950.000%0.01
Mon 18 May, 202614.3554.64%1950.000%0.01
Fri 15 May, 202616.0019.87%1950.000%0.01
Thu 14 May, 202618.702.23%1950.000%0.01
Wed 13 May, 202618.606.92%1950.000%0.01
Tue 12 May, 202619.95-19.11%1950.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20267.45-45%2568.00-0.05
Thu 21 May, 20269.75-6.04%3673.30--
Wed 20 May, 20269.903.47%3673.30--
Tue 19 May, 202610.55500%3673.30--
Mon 18 May, 202618.000%3673.30--
Fri 15 May, 202618.000%3673.30--
Thu 14 May, 202618.000%3673.30--
Wed 13 May, 202618.004.35%3673.30--
Tue 12 May, 202623.950%3673.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20266.8513.39%2661.9578.9%0.24
Thu 21 May, 20268.002.47%2725.2072.5%0.15
Wed 20 May, 20269.75-9.43%2697.4051.7%0.09
Tue 19 May, 20269.654.6%2752.0548.86%0.05
Mon 18 May, 202611.6547.65%2693.9039.09%0.04
Fri 15 May, 202613.2539.09%2732.003.77%0.04
Thu 14 May, 202616.402.57%2633.4528.1%0.05
Wed 13 May, 202617.00-1.95%2835.005.08%0.04
Tue 12 May, 202616.95-14.94%2852.000%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20266.7526.79%3768.50--
Thu 21 May, 20267.75-41.05%3768.50--
Wed 20 May, 20269.40-48.51%3768.50--
Tue 19 May, 20269.70-13.18%3768.50--
Mon 18 May, 202612.75304.76%3768.50--
Fri 15 May, 202613.50-7.08%3768.50--
Thu 14 May, 202614.75-8.87%3768.50--
Wed 13 May, 202616.20-3.13%3768.50--
Tue 12 May, 202618.15-11.72%3768.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20264.852.56%3144.757.01%0.83
Thu 21 May, 20266.250.25%3223.501.66%0.8
Wed 20 May, 20267.650.3%3187.802.34%0.79
Tue 19 May, 20267.40-0.86%3270.151.12%0.77
Mon 18 May, 20269.60-2.76%3201.350.36%0.76
Fri 15 May, 20268.450.39%3198.000.1%0.73
Thu 14 May, 202610.50-0.23%3152.50-0.09%0.74
Wed 13 May, 202611.30-0.97%3361.55-0.12%0.74
Tue 12 May, 202611.55-0.71%3395.700.09%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262.75-3.83%4139.100.72%0.82
Thu 21 May, 20263.05-1.73%4204.850.66%0.78
Wed 20 May, 20264.30-0.54%4177.85-0.01%0.76
Tue 19 May, 20264.350.3%4210.75-0.07%0.76
Mon 18 May, 20265.80-0.98%4170.80-0.36%0.76
Fri 15 May, 20265.40-0.13%4165.450.84%0.75
Thu 14 May, 20266.50-0.46%4112.85-0.07%0.75
Wed 13 May, 20266.80-1.34%4339.75-0.3%0.74
Tue 12 May, 20267.25-1.22%4380.85-0.65%0.74
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262.15-4.49%4621.450%0.19
Thu 21 May, 20262.3015.87%4314.750%0.18
Wed 20 May, 20263.35-0.53%4314.750%0.21
Tue 19 May, 20263.555.16%4314.750%0.21
Mon 18 May, 20264.853.76%4314.750%0.22
Fri 15 May, 20264.35-7.5%4314.750.65%0.23
Thu 14 May, 20265.20-6.86%4263.800%0.21
Wed 13 May, 20265.40-10.59%4263.800%0.19
Tue 12 May, 20267.005.41%4263.800%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262.00-1.02%5112.550.31%0.72
Thu 21 May, 20262.15-0.47%5197.30-0.21%0.71
Wed 20 May, 20263.250.72%5165.00-0.16%0.71
Tue 19 May, 20263.453%5206.45-0.14%0.71
Mon 18 May, 20264.55-1.69%5183.75-0.14%0.74
Fri 15 May, 20263.851.45%5156.400.05%0.73
Thu 14 May, 20264.602.9%5072.55-0.07%0.74
Wed 13 May, 20264.80-1.58%5332.45-0.4%0.76
Tue 12 May, 20265.45-2.84%5335.600.05%0.75
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.90-0.29%6135.00-0.09%0.65
Thu 21 May, 20261.803.12%6200.00-0.22%0.65
Wed 20 May, 20262.55-3.31%6172.00-0.21%0.67
Tue 19 May, 20262.851.88%6186.350.18%0.65
Mon 18 May, 20263.50-1.09%6170.05-0.12%0.66
Fri 15 May, 20263.101.63%6147.95-0.05%0.65
Thu 14 May, 20263.550.1%6101.70-0.13%0.67
Wed 13 May, 20263.70-0.79%6300.050.49%0.67
Tue 12 May, 20264.15-3.02%6347.00-0.03%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.750.24%--
Thu 21 May, 20261.900.64%--
Wed 20 May, 20262.450.24%--
Tue 19 May, 20262.90-0.06%--
Mon 18 May, 20262.85-2.26%--
Fri 15 May, 20263.00-2.36%--
Thu 14 May, 20263.051.7%--
Wed 13 May, 20263.650.23%--
Tue 12 May, 20263.70-0.46%--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.200%4679.25--
Thu 21 May, 20261.700%4679.25--
Wed 20 May, 20261.850%4679.25--
Tue 19 May, 20261.85-0.38%4679.25--
Mon 18 May, 20262.30-21.13%4679.25--
Fri 15 May, 20262.000%4679.25--
Thu 14 May, 20262.55-17.04%4679.25--
Wed 13 May, 20262.300%4679.25--
Tue 12 May, 20262.300%4679.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.800.12%9100.000%0.02
Thu 21 May, 20261.85-1.23%9100.000%0.02
Wed 20 May, 20261.50-0.37%9100.000%0.02
Tue 19 May, 20261.050%9100.000%0.02
Mon 18 May, 20261.20-2.39%9100.000%0.02
Fri 15 May, 20261.45-0.95%9100.000%0.02
Thu 14 May, 20261.400.96%9100.00-6.67%0.02
Wed 13 May, 20261.750.48%9209.40-55.88%0.02
Tue 12 May, 20261.80-0.36%8380.400%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.0512.5%10800.000%0.01
Thu 21 May, 20261.505.14%10800.000%0.01
Wed 20 May, 20260.85-3.31%10800.000%0.01
Tue 19 May, 20261.400.56%10800.000%0.01
Mon 18 May, 20261.9023.29%10800.000%0.01
Fri 15 May, 20261.050%10800.000%0.01
Thu 14 May, 20261.050%10800.000%0.01
Wed 13 May, 20261.05-12.57%10800.000%0.01
Tue 12 May, 20261.30-4.02%10800.000%0.01

NIFTY options price ITM CALL, OTM PUT. For buyers

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

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026553.6531.85%439.0061.14%1.16
Thu 21 May, 2026530.7025.25%507.301.17%0.95
Wed 20 May, 2026564.30142.3%509.00161.48%1.17
Tue 19 May, 2026550.4033.86%543.8515.11%1.09
Mon 18 May, 2026606.655.25%563.0517.3%1.26
Fri 15 May, 2026597.40-3.21%551.35-12.43%1.13
Thu 14 May, 2026632.4033.57%522.0016.9%1.25
Wed 13 May, 2026538.203.7%649.40-2.49%1.43
Tue 12 May, 2026523.75554.55%671.9519.81%1.52
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026589.40170.23%416.65201.32%1.1
Thu 21 May, 2026556.1514.33%486.50-3.82%0.99
Wed 20 May, 2026596.651.21%491.3527.18%1.17
Tue 19 May, 2026571.0568.02%518.9037.95%0.93
Mon 18 May, 2026631.2045.93%535.4548.34%1.14
Fri 15 May, 2026626.255.47%529.1512.69%1.12
Thu 14 May, 2026665.75-7.91%496.75-2.19%1.05
Wed 13 May, 2026569.4511.2%625.957.87%0.99
Tue 12 May, 2026553.90733.33%629.7060.76%1.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026611.90-6.63%397.05-6.14%1.52
Thu 21 May, 2026585.254.13%464.254.39%1.51
Wed 20 May, 2026627.90161.95%472.9090.53%1.51
Tue 19 May, 2026603.3019.43%501.6060.07%2.07
Mon 18 May, 2026659.6555.22%513.00-3.36%1.55
Fri 15 May, 2026651.55-9.17%515.5015.46%2.49
Thu 14 May, 2026685.1013.65%489.102.94%1.96
Wed 13 May, 2026589.501.21%605.8558.02%2.16
Tue 12 May, 2026575.65725%621.8587.97%1.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026633.250.75%372.60-6.93%1.04
Thu 21 May, 2026615.10-1.47%443.45-16.3%1.13
Wed 20 May, 2026655.6591.55%447.9058.77%1.33
Tue 19 May, 2026626.3030.28%480.7041.61%1.61
Mon 18 May, 2026693.6539.74%496.45-0.62%1.48
Fri 15 May, 2026716.10-25.71%487.701.89%2.08
Thu 14 May, 2026723.90-8.7%452.00-6.47%1.51
Wed 13 May, 2026620.85-1.71%580.6527.82%1.48
Tue 12 May, 2026599.90631.25%600.6058.33%1.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026673.50-1.5%358.406.27%1.67
Thu 21 May, 2026643.0531.32%424.151.03%1.55
Wed 20 May, 2026686.4541.55%433.8524%2.02
Tue 19 May, 2026661.703.86%460.751.3%2.3
Mon 18 May, 2026718.5529.72%474.4013.27%2.36
Fri 15 May, 2026707.850.27%471.558.63%2.7
Thu 14 May, 2026741.7016.12%446.004.22%2.49
Wed 13 May, 2026640.2550.63%559.252.58%2.78
Tue 12 May, 2026628.80104.75%575.3512.02%4.08
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026692.000%333.002.24%1.45
Thu 21 May, 2026668.502.8%406.4516.42%1.42
Wed 20 May, 2026718.6010.88%411.8527.62%1.25
Tue 19 May, 2026698.45-3.5%440.8540.94%1.09
Mon 18 May, 2026756.151.01%460.60-5.7%0.75
Fri 15 May, 2026742.35-0.5%447.5518.8%0.8
Thu 14 May, 2026823.00-1%418.058.13%0.67
Wed 13 May, 2026670.15214.06%537.856.03%0.61
Tue 12 May, 2026664.20113.33%552.205.45%1.81
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026730.65-1.03%322.2050.47%6.86
Thu 21 May, 2026703.1516.67%384.0012.03%4.51
Wed 20 May, 2026750.8054.32%396.8078.3%4.7
Tue 19 May, 2026723.351.67%420.7016.71%4.07
Mon 18 May, 2026775.8533.89%435.75-0.35%3.54
Fri 15 May, 2026766.35-2.99%433.105.46%4.76
Thu 14 May, 2026807.40-10.46%405.008.7%4.38
Wed 13 May, 2026698.6533.44%519.5033.48%3.61
Tue 12 May, 2026683.75116.9%533.8551.98%3.61
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026759.006.25%312.804.01%3.05
Thu 21 May, 2026735.00-30.43%365.2512.58%3.12
Wed 20 May, 2026782.4582.95%378.7015.67%1.93
Tue 19 May, 2026761.55-8.33%400.8533.33%3.05
Mon 18 May, 2026807.1557.38%407.7522.56%2.09
Fri 15 May, 2026800.80-35.79%410.953.14%2.69
Thu 14 May, 2026892.00-12.84%384.95-9.14%1.67
Wed 13 May, 2026717.45122.45%493.6522.38%1.61
Tue 12 May, 2026715.1532.43%508.1540.2%2.92
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026814.005.16%290.401.64%4.21
Thu 21 May, 2026775.60-7.05%348.400.38%4.36
Wed 20 May, 2026817.6029.85%362.3523.64%4.04
Tue 19 May, 2026784.25-5.86%384.8516.16%4.24
Mon 18 May, 2026841.9558.47%403.6535.69%3.43
Fri 15 May, 2026833.05-8.27%396.855.23%4.01
Thu 14 May, 2026878.80-52.44%374.45-10.86%3.5
Wed 13 May, 2026757.05292.06%477.307.71%1.87
Tue 12 May, 2026741.6569.84%492.3051.04%6.79
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026815.350%277.351.16%7.39
Thu 21 May, 2026815.35-14.49%335.3014.63%7.31
Wed 20 May, 2026840.7050%348.6022.88%5.45
Tue 19 May, 2026892.650%366.8515.91%6.65
Mon 18 May, 2026892.6521.05%384.8010.46%5.74
Fri 15 May, 2026862.00-5%379.8012.21%6.29
Thu 14 May, 2026919.45-2.44%352.00-12.7%5.33
Wed 13 May, 2026775.007.89%458.5014.02%5.95
Tue 12 May, 20261378.300%472.75-3.17%5.63
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026867.353.31%262.903.97%12.12
Thu 21 May, 2026834.401.12%318.90-20.34%12.04
Wed 20 May, 2026886.5569.5%334.4048.3%15.29
Tue 19 May, 2026847.151.44%354.0587.02%17.47
Mon 18 May, 2026909.8062.26%376.0547.19%9.48
Fri 15 May, 2026903.351.58%367.7013.43%10.45
Thu 14 May, 2026938.2021.05%344.6524.06%9.36
Wed 13 May, 2026810.2030.63%436.901.27%9.13
Tue 12 May, 2026801.90113.33%454.8017.6%11.78
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026935.00-0.42%248.70-1.24%1.36
Thu 21 May, 2026865.001.72%303.7536.86%1.37
Wed 20 May, 2026932.905.45%317.1518%1.02
Tue 19 May, 2026905.704.27%335.7540.85%0.91
Mon 18 May, 2026971.800.48%349.658.4%0.67
Fri 15 May, 2026856.300%348.304.8%0.62
Thu 14 May, 2026856.300%309.85-6.72%0.6
Wed 13 May, 2026856.30854.55%421.557.2%0.64
Tue 12 May, 20261355.900%436.7515.74%5.68
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026941.259.89%233.858.9%10.16
Thu 21 May, 2026898.404%285.754.13%10.25
Wed 20 May, 2026953.7024.11%303.252.69%10.23
Tue 19 May, 2026935.706.02%322.1520.36%12.37
Mon 18 May, 2026986.40107.81%341.9027.22%10.89
Fri 15 May, 2026962.90-44.35%333.4520.78%17.8
Thu 14 May, 20261014.10-5.74%314.10-10.7%8.2
Wed 13 May, 2026874.6584.85%401.3025.71%8.66
Tue 12 May, 2026852.8094.12%413.5531.87%12.73
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026940.000%220.15-7.41%2.27
Thu 21 May, 2026940.001.85%272.7520%2.45
Wed 20 May, 2026995.6063.64%289.5513.64%2.08
Tue 19 May, 2026930.20-1.49%305.5529.41%3
Mon 18 May, 2026988.0081.08%321.559.29%2.28
Fri 15 May, 2026990.50-56.98%318.500%3.78
Thu 14 May, 20261068.55-9.47%302.65-6.04%1.63
Wed 13 May, 2026976.00427.78%383.40129.23%1.57
Tue 12 May, 2026895.450%391.40-25.29%3.61
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261024.554.53%210.304.55%4.43
Thu 21 May, 2026976.000.82%259.200.58%4.43
Wed 20 May, 20261016.605.09%276.153.56%4.44
Tue 19 May, 2026995.05-0.41%293.650.82%4.5
Mon 18 May, 20261061.705.65%314.9014.68%4.45
Fri 15 May, 20261039.501.28%306.603.53%4.1
Thu 14 May, 20261082.450.29%288.255.25%4.01
Wed 13 May, 2026944.505.42%371.005.65%3.82
Tue 12 May, 2026931.858.82%381.159.97%3.81
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261013.400%198.3515.26%5.04
Thu 21 May, 20261008.15-5%246.105.06%4.37
Wed 20 May, 20261115.050%262.6517.91%3.95
Tue 19 May, 20261115.050%280.0582.73%3.35
Mon 18 May, 20261115.050%302.35-10.57%1.83
Fri 15 May, 20261115.050%296.750.82%2.05
Thu 14 May, 20261115.0533.33%272.55-3.94%2.03
Wed 13 May, 2026996.10200%354.754.1%2.82
Tue 12 May, 2026960.00-6.25%360.952.52%8.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261078.101.2%188.652.95%24.93
Thu 21 May, 20261046.807.79%234.0013.31%24.51
Wed 20 May, 20261089.702.67%251.2516.41%23.31
Tue 19 May, 20261112.900%265.604.9%20.56
Mon 18 May, 20261112.9015.38%288.55-3.23%19.6
Fri 15 May, 20261101.850%277.5529.83%23.37
Thu 14 May, 20261213.0514.04%263.6515.73%18
Wed 13 May, 20261021.10-3.39%338.409.42%17.74
Tue 12 May, 2026985.3534.09%348.707.32%15.66
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261079.200%176.850%17.04
Thu 21 May, 20261079.20-27.27%222.1529.84%17.04
Wed 20 May, 20261152.500%238.8519.32%9.55
Tue 19 May, 20261152.500%253.8015.28%8
Mon 18 May, 20261152.500%273.55-8.4%6.94
Fri 15 May, 20261195.100%272.1012.61%7.58
Thu 14 May, 20261195.1043.48%236.85-4.72%6.73
Wed 13 May, 20261060.0021.05%322.652.64%10.13
Tue 12 May, 20261624.600%333.90-21.72%11.95
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261170.30-0.45%168.5024.45%17.88
Thu 21 May, 20261142.60-2.19%209.9510.46%14.3
Wed 20 May, 20261174.653.17%229.1015.89%12.67
Tue 19 May, 20261125.10-6.36%241.252.89%11.28
Mon 18 May, 20261195.7515.12%265.5017.23%10.26
Fri 15 May, 20261197.700.49%254.9048.53%10.08
Thu 14 May, 20261233.10-1.45%241.150.43%6.82
Wed 13 May, 20261082.152.48%309.60-14.98%6.69
Tue 12 May, 20261070.45861.9%318.4031.37%8.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261271.100%160.8514.18%61.2
Thu 21 May, 20261271.100%200.750.75%53.6
Wed 20 May, 20261271.100%218.5530.07%53.2
Tue 19 May, 20261271.100%230.1094.76%40.9
Mon 18 May, 20261271.100%252.05-14.98%21
Fri 15 May, 20261271.100%239.5521.67%24.7
Thu 14 May, 20261271.10-16.67%231.300.5%20.3
Wed 13 May, 20261117.509.09%296.304.66%16.83
Tue 12 May, 20261699.150%301.15-2.03%17.55
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261279.65-3.92%150.4031.84%62.96
Thu 21 May, 20261220.00-15%189.0511.16%45.88
Wed 20 May, 20261265.20-1.64%208.0513.66%35.08
Tue 19 May, 20261309.00-39.6%218.30-1.65%30.36
Mon 18 May, 20261278.05-28.37%241.1025.37%18.64
Fri 15 May, 20261334.500%234.607.44%10.65
Thu 14 May, 20261334.50-2.08%219.2038.14%9.91
Wed 13 May, 20261178.8060%284.3022.82%7.03
Tue 12 May, 20261121.9511.11%290.50-4.07%9.16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261298.100%142.4014.73%23.36
Thu 21 May, 20261298.100%180.709.27%20.36
Wed 20 May, 20261298.100%197.6511.41%18.64
Tue 19 May, 20261298.100%208.901.66%16.73
Mon 18 May, 20261298.100%228.35-10.4%16.45
Fri 15 May, 20261298.10-15.38%229.0010.99%18.36
Thu 14 May, 20261374.3518.18%210.008.98%14
Wed 13 May, 20261225.650%271.006.37%15.18
Tue 12 May, 20261234.000%281.250.64%14.27
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261377.00-9.52%133.4018.71%177.63
Thu 21 May, 20261280.000%169.652.12%135.38
Wed 20 May, 20261280.005%188.0519.08%132.57
Tue 19 May, 20261285.300%198.1514.22%116.9
Mon 18 May, 20261285.305.26%219.30-4.83%102.35
Fri 15 May, 20261300.800%212.404.93%113.21
Thu 14 May, 20261300.800%199.605.67%107.89
Wed 13 May, 20261170.30-9.52%259.8072.44%102.11
Tue 12 May, 20261892.350%269.202.93%53.57
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261446.250%127.1069.77%19.91
Thu 21 May, 20261446.250%163.05-19.38%11.73
Wed 20 May, 20261446.250%178.80-1.84%14.55
Tue 19 May, 20261446.250%189.355.84%14.82
Mon 18 May, 20261446.250%213.15-22.61%14
Fri 15 May, 20261446.250%203.9526.75%18.09
Thu 14 May, 20261446.250%192.206.08%14.27
Wed 13 May, 20261300.900%247.006.47%13.45
Tue 12 May, 20261765.400%256.70-21.02%12.64
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261416.4516.82%119.550.52%6.32
Thu 21 May, 20261365.258.72%152.904.54%7.34
Wed 20 May, 20261409.9511.94%170.602.35%7.63
Tue 19 May, 20261361.554.67%180.352.27%8.35
Mon 18 May, 20261439.4510.6%200.457.49%8.54
Fri 15 May, 20261423.0026.49%194.602.03%8.79
Thu 14 May, 20261475.857.63%181.651.61%10.9
Wed 13 May, 20261304.307.75%236.1510.75%11.55
Tue 12 May, 20261274.659.78%242.35-13.69%11.23
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261465.800%111.95156.3%43.57
Thu 21 May, 20261465.800%146.35-3.25%17
Wed 20 May, 20261465.800%161.90-21.66%17.57
Tue 19 May, 20261465.800%171.108.28%22.43
Mon 18 May, 20261465.800%192.00-0.68%20.71
Fri 15 May, 20261465.8016.67%189.6516.8%20.86
Thu 14 May, 20261339.300%175.5030.21%20.83
Wed 13 May, 20261339.3020%227.7029.73%16
Tue 12 May, 20261355.00-44.44%233.35-8.64%14.8
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261503.000%105.3021.99%73.38
Thu 21 May, 20261503.000%136.3511.16%60.15
Wed 20 May, 20261503.000%153.208.15%54.12
Tue 19 May, 20261503.000%161.852.36%50.04
Mon 18 May, 20261503.0013.04%185.356.54%48.88
Fri 15 May, 20261541.650%176.506.52%51.87
Thu 14 May, 20261541.659.52%165.8552.59%48.7
Wed 13 May, 20261407.85-8.7%216.256.38%34.95
Tue 12 May, 20262078.700%221.354.23%30
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261520.050%99.50162.68%46.63
Thu 21 May, 20261520.050%130.20-0.7%17.75
Wed 20 May, 20261520.050%144.10-16.37%17.88
Tue 19 May, 20261520.050%155.95-6.04%21.38
Mon 18 May, 20261520.050%172.604%22.75
Fri 15 May, 20261520.0514.29%171.901.16%21.88
Thu 14 May, 20261570.650%157.80-14.78%24.71
Wed 13 May, 20261433.40-12.5%208.1040%29
Tue 12 May, 20262271.250%212.65141.67%18.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261640.00-5.88%93.8035.78%88.94
Thu 21 May, 20261519.206.25%122.9018.62%61.65
Wed 20 May, 20261632.950%139.1017.1%55.22
Tue 19 May, 20261632.950%146.6522.09%47.16
Mon 18 May, 20261360.003.23%167.80-9.85%38.63
Fri 15 May, 20261686.050%160.10-0.07%44.23
Thu 14 May, 20261646.25-13.89%149.5027.75%44.26
Wed 13 May, 20261461.20350%198.15-1.65%29.83
Tue 12 May, 20262073.350%201.7586.35%136.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261415.700%86.6542.86%28
Thu 21 May, 20261415.700%118.20-15.15%19.6
Wed 20 May, 20261415.700%131.40-10.12%23.1
Tue 19 May, 20261415.700%141.35-4.81%25.7
Mon 18 May, 20261415.70100%167.6012.97%27
Fri 15 May, 20261518.700%153.8511.16%47.8
Thu 14 May, 20261518.700%144.0023.56%43
Wed 13 May, 20261518.700%188.8020%34.8
Tue 12 May, 20262221.300%194.1513.28%29
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261680.00-8.33%83.6018.61%312.27
Thu 21 May, 20261620.000%110.5012.07%241.33
Wed 20 May, 20261630.000%125.209.49%215.33
Tue 19 May, 20261630.000%133.1016.2%196.67
Mon 18 May, 20261630.009.09%152.351.15%169.25
Fri 15 May, 20261740.000%145.503.24%182.55
Thu 14 May, 20261740.000%136.8033.77%176.82
Wed 13 May, 20261588.9583.33%179.605.06%132.18
Tue 12 May, 20262230.650%181.5510.72%230.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261790.00-36%76.7020%8.06
Thu 21 May, 20261590.450%104.45-9.66%4.3
Wed 20 May, 20261590.450%120.20-7.39%4.76
Tue 19 May, 20261590.450%128.204.9%5.14
Mon 18 May, 20261590.450%144.505.15%4.9
Fri 15 May, 20261590.450%139.2514.22%4.66
Thu 14 May, 20261590.450%131.000.99%4.08
Wed 13 May, 20261590.451150%171.5019.53%4.04
Tue 12 May, 20262297.550%175.5022.46%42.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261824.30-16%74.8534.33%70.81
Thu 21 May, 20261800.000%97.75-4.16%44.28
Wed 20 May, 20261800.000%112.209.07%46.2
Tue 19 May, 20261800.00-3.85%120.1050.43%42.36
Mon 18 May, 20261800.000%137.5510.52%27.08
Fri 15 May, 20261761.750%132.9513.95%24.5
Thu 14 May, 20261831.058.33%125.2519.44%21.5
Wed 13 May, 20261620.05300%163.659.6%19.5
Tue 12 May, 20261626.40-14.29%166.1040%71.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261658.200%69.8528.34%48
Thu 21 May, 20261658.200%93.3520.65%37.4
Wed 20 May, 20261658.200%108.15-16.22%31
Tue 19 May, 20261658.200%116.1018.59%37
Mon 18 May, 20261658.200%131.1511.43%31.2
Fri 15 May, 20261658.200%128.5018.64%28
Thu 14 May, 20261658.200%120.7571.01%23.6
Wed 13 May, 20261658.200%157.4025.45%13.8
Tue 12 May, 20261600.000%156.75-9.84%11
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261858.8067.97%67.6510.87%5.14
Thu 21 May, 20261793.1514.32%89.458.53%7.79
Wed 20 May, 20261830.7515.91%103.253.18%8.2
Tue 19 May, 20261791.0035.95%108.858.01%9.22
Mon 18 May, 20261844.608.51%126.704.46%11.6
Fri 15 May, 20261835.557.64%121.653.59%12.05
Thu 14 May, 20261908.9011.12%113.800.92%12.52
Wed 13 May, 20261708.9026.86%148.855.17%13.79
Tue 12 May, 20261676.3013.66%150.9527.86%16.63
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261685.000%64.450.44%17.38
Thu 21 May, 20261685.000%84.253.21%17.31
Wed 20 May, 20261685.000%97.5528.24%16.77
Tue 19 May, 20261685.000%101.2030.77%13.08
Mon 18 May, 20261685.00160%120.3549.43%10
Fri 15 May, 20261962.5525%115.8531.82%17.4
Thu 14 May, 20261751.700%109.40214.29%16.5
Wed 13 May, 20261751.7033.33%143.40162.5%5.25
Tue 12 May, 20262431.000%138.80-2.67
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262007.950%58.4534.55%150.45
Thu 21 May, 20262007.950%78.40-15.58%111.82
Wed 20 May, 20262007.950%93.2525.28%132.45
Tue 19 May, 20262007.950%99.0554.24%105.73
Mon 18 May, 20262007.950%115.5016%68.55
Fri 15 May, 20262007.9522.22%110.7517.97%59.09
Thu 14 May, 20261853.450%104.4018.75%61.22
Wed 13 May, 20261853.45800%135.5536.47%51.56
Tue 12 May, 20261369.600%134.75108.59%340
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262024.000%55.50-4.07
Thu 21 May, 20262024.000%376.15--
Wed 20 May, 20262024.000%376.15--
Tue 19 May, 20262024.000%376.15--
Mon 18 May, 20262024.000%376.15--
Fri 15 May, 20262024.000%376.15--
Thu 14 May, 20262024.007.69%376.15--
Wed 13 May, 20261860.201200%376.15--
Tue 12 May, 20261442.800%376.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261978.850%52.2054.49%163.43
Thu 21 May, 20261978.85-12.5%70.50-13.39%105.79
Wed 20 May, 20261888.500%84.15-9.04%106.88
Tue 19 May, 20261888.500%89.3568.61%117.5
Mon 18 May, 20261888.500%104.3029.65%69.69
Fri 15 May, 20261888.500%102.351.06%53.75
Thu 14 May, 20261888.500%94.90208.33%53.19
Wed 13 May, 20261888.501500%122.10-17.25
Tue 12 May, 20261444.700%360.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262112.30-5.26%49.55-3.94
Thu 21 May, 20262046.20-5%344.50--
Wed 20 May, 20261938.550%344.50--
Tue 19 May, 20261938.550%344.50--
Mon 18 May, 20261938.550%344.50--
Fri 15 May, 20261938.550%344.50--
Thu 14 May, 20261938.550%344.50--
Wed 13 May, 20261938.55900%344.50--
Tue 12 May, 20261465.800%344.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261998.20-47.05-14.85%-
Thu 21 May, 20261998.20-63.25-32.27%-
Wed 20 May, 20261998.20-76.5024.46%-
Tue 19 May, 20261998.20-80.25300%-
Mon 18 May, 20261998.20-96.4077.62%-
Fri 15 May, 20261998.20-92.90281.05%-
Thu 14 May, 20261998.20-86.35--
Wed 13 May, 20261998.200%329.40--
Tue 12 May, 20261694.650%329.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262002.950%44.35-38.5
Thu 21 May, 20262002.950%314.75--
Wed 20 May, 20262002.950%314.75--
Tue 19 May, 20262002.950%314.75--
Mon 18 May, 20262002.95100%314.75--
Fri 15 May, 20261569.900%314.75--
Thu 14 May, 20261569.900%314.75--
Wed 13 May, 20261569.900%314.75--
Tue 12 May, 20261569.900%314.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262046.900%41.95-39
Thu 21 May, 20262046.900%300.60--
Wed 20 May, 20262046.900%300.60--
Tue 19 May, 20262046.900%300.60--
Mon 18 May, 20262046.90100%300.60--
Fri 15 May, 20261606.750%300.60--
Thu 14 May, 20261606.750%300.60--
Wed 13 May, 20261606.750%300.60--
Tue 12 May, 20261606.750%300.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261639.750%39.65-83
Thu 21 May, 20261639.750%287.90--
Wed 20 May, 20261639.750%287.90--
Tue 19 May, 20261639.750%287.90--
Mon 18 May, 20261639.750%287.90--
Fri 15 May, 20261639.750%287.90--
Thu 14 May, 20261639.750%287.90--
Wed 13 May, 20261639.750%287.90--
Tue 12 May, 20261639.750%287.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262333.803.15%37.152.43%8.52
Thu 21 May, 20262245.1032.48%51.20-4.39%8.58
Wed 20 May, 20262290.10240.71%62.4013.76%11.9
Tue 19 May, 20262232.25678.46%66.550.27%35.63
Mon 18 May, 20262291.4018.18%79.9510.12%276.58
Fri 15 May, 20262417.1522.22%76.054.22%296.84
Thu 14 May, 20262324.30-4.26%70.604.27%348.11
Wed 13 May, 20262141.652.17%92.154.57%319.66
Tue 12 May, 20262111.1512.2%92.0011.23%312.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261705.550%33.30-117
Thu 21 May, 20261705.550%262.00--
Wed 20 May, 20261705.550%262.00--
Tue 19 May, 20261705.550%262.00--
Mon 18 May, 20261705.550%262.00--
Fri 15 May, 20261705.550%262.00--
Thu 14 May, 20261705.550%262.00--
Wed 13 May, 20261705.550%262.00--
Tue 12 May, 20261705.550%262.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261563.55-33.50189.63%-
Thu 21 May, 20261563.55-45.8527.51%-
Wed 20 May, 20261563.55-56.2016.96%-
Tue 19 May, 20261563.55-59.3029.77%-
Mon 18 May, 20261563.55-72.752990%-
Fri 15 May, 20261563.55-44.05--
Thu 14 May, 20261563.55-248.80--
Wed 13 May, 20261563.55-248.80--
Tue 12 May, 20261563.55-248.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261777.650%31.85-1.19%166
Thu 21 May, 20261777.650%44.1520%168
Wed 20 May, 20261777.650%54.201455.56%140
Tue 19 May, 20261777.650%39.35-9
Mon 18 May, 20261777.650%236.90--
Fri 15 May, 20261777.650%236.90--
Thu 14 May, 20261777.650%236.90--
Wed 13 May, 20261777.650%236.90--
Tue 12 May, 20261777.650%236.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261812.700%29.45-231
Thu 21 May, 20261812.700%225.40--
Wed 20 May, 20261812.700%225.40--
Tue 19 May, 20261812.700%225.40--
Mon 18 May, 20261812.700%225.40--
Fri 15 May, 20261812.700%225.40--
Thu 14 May, 20261812.700%225.40--
Wed 13 May, 20261812.700%225.40--
Tue 12 May, 20261812.700%225.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261848.050%29.05-125
Thu 21 May, 20261848.050%214.30--
Wed 20 May, 20261848.050%214.30--
Tue 19 May, 20261848.050%214.30--
Mon 18 May, 20261848.050%214.30--
Fri 15 May, 20261848.050%214.30--
Thu 14 May, 20261848.050%214.30--
Wed 13 May, 20261848.050%214.30--
Tue 12 May, 20261848.050%214.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261883.600%27.4049.19%1853
Thu 21 May, 20261883.600%37.1527.52%1242
Wed 20 May, 20261883.600%46.30-1.02%974
Tue 19 May, 20261883.600%48.8528.8%984
Mon 18 May, 20261883.600%59.954.37%764
Fri 15 May, 20261883.600%57.65366.24%732
Thu 14 May, 20261883.600%54.75137.88%157
Wed 13 May, 20261883.600%68.90-66
Tue 12 May, 20261883.600%203.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261919.450%26.00-133
Thu 21 May, 20261919.450%193.35--
Wed 20 May, 20261919.450%193.35--
Tue 19 May, 20261919.450%193.35--
Mon 18 May, 20261919.450%193.35--
Fri 15 May, 20261919.450%193.35--
Thu 14 May, 20261919.450%193.35--
Wed 13 May, 20261919.450%193.35--
Tue 12 May, 20261919.450%193.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261792.85-23.5023.33%-
Thu 21 May, 20261792.85-34.505900%-
Wed 20 May, 20261792.85-39.30--
Tue 19 May, 20261792.85-183.50--
Mon 18 May, 20261792.85-183.50--
Fri 15 May, 20261792.85-183.50--
Thu 14 May, 20261792.85-183.50--
Wed 13 May, 20261792.85-183.50--
Tue 12 May, 20261792.85-183.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261832.45-27.15--
Thu 21 May, 20261832.45-174.00--
Wed 20 May, 20261832.45-174.00--
Tue 19 May, 20261832.45-174.00--
Mon 18 May, 20261832.45-174.00--
Fri 15 May, 20261832.45-174.00--
Thu 14 May, 20261832.45-174.00--
Wed 13 May, 20261832.45-174.00--
Tue 12 May, 20261832.45-174.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262784.903.46%22.402.19%4.17
Thu 21 May, 20262713.453.08%30.503.61%4.23
Wed 20 May, 20262758.204.34%38.153.95%4.21
Tue 19 May, 20262717.603.31%39.955.75%4.22
Mon 18 May, 20262763.856.26%50.402.66%4.12
Fri 15 May, 20262737.001.94%48.050.94%4.27
Thu 14 May, 20262817.100.16%45.454.24%4.31
Wed 13 May, 20262604.302.22%57.054.19%4.14
Tue 12 May, 20262577.15-2.03%55.201.43%4.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262790.000%25.55-45
Thu 21 May, 20262790.000%156.10--
Wed 20 May, 20262790.00-156.10--
Tue 19 May, 20261912.80-156.10--
Mon 18 May, 20261912.80-156.10--
Fri 15 May, 20261912.80-156.10--
Thu 14 May, 20261912.80-156.10--
Wed 13 May, 20261912.80-156.10--
Tue 12 May, 20261912.80-156.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261953.50-21.45--
Thu 21 May, 20261953.50-147.75--
Wed 20 May, 20261953.50-147.75--
Tue 19 May, 20261953.50-147.75--
Mon 18 May, 20261953.50-147.75--
Fri 15 May, 20261953.50-147.75--
Thu 14 May, 20261953.50-147.75--
Wed 13 May, 20261953.50-147.75--
Tue 12 May, 20261953.50-147.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261994.55-23.00-2.11%-
Thu 21 May, 20261994.55-27.05-8.01%-
Wed 20 May, 20261994.55-33.306.74%-
Tue 19 May, 20261994.55-35.107.82%-
Mon 18 May, 20261994.55-43.80-0.28%-
Fri 15 May, 20261994.55-41.10378.67%-
Thu 14 May, 20261994.55-41.402.74%-
Wed 13 May, 20261994.55-49.9055.32%-
Tue 12 May, 20261994.55-48.0088%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262035.95-18.7027.19%-
Thu 21 May, 20262035.95-25.60-7.52%-
Wed 20 May, 20262035.95-32.1070.61%-
Tue 19 May, 20262035.95-32.7512.12%-
Mon 18 May, 20262035.95-43.0026.92%-
Fri 15 May, 20262035.95-39.3526.83%-
Thu 14 May, 20262035.95-38.853.8%-
Wed 13 May, 20262035.95-48.2526.4%-
Tue 12 May, 20262035.95-45.80212.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262077.70-18.75-14.74%-
Thu 21 May, 20262077.70-25.1020.25%-
Wed 20 May, 20262077.70-30.251028.57%-
Tue 19 May, 20262077.70-25.0040%-
Mon 18 May, 20262077.70-23.250%-
Fri 15 May, 20262077.70-23.250%-
Thu 14 May, 20262077.70-23.250%-
Wed 13 May, 20262077.70-23.250%-
Tue 12 May, 20262077.70-23.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262119.75-23.3033.59%-
Thu 21 May, 20262119.75-24.10-17.42%-
Wed 20 May, 20262119.75-29.8518.32%-
Tue 19 May, 20262119.75-32.90-0.76%-
Mon 18 May, 20262119.75-38.9015.79%-
Fri 15 May, 20262119.75-36.104.59%-
Thu 14 May, 20262119.75-36.9017.2%-
Wed 13 May, 20262119.75-44.4517.72%-
Tue 12 May, 20262119.75-41.90216%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262162.15-17.00100%-
Thu 21 May, 20262162.15-23.10200%-
Wed 20 May, 20262162.15-22.600%-
Tue 19 May, 20262162.15-22.600%-
Mon 18 May, 20262162.15-22.600%-
Fri 15 May, 20262162.15-22.600%-
Thu 14 May, 20262162.15-22.600%-
Wed 13 May, 20262162.15-22.600%-
Tue 12 May, 20262162.15-22.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263500.000%15.6521.14%103.17
Thu 21 May, 20263500.000%21.7513.05%85.17
Wed 20 May, 20263500.000%26.9559.72%75.33
Tue 19 May, 20263500.000%29.0550.53%47.17
Mon 18 May, 20263500.000%36.206.82%31.33
Fri 15 May, 20263500.000%34.7534.35%29.33
Thu 14 May, 20263500.000%33.50-13.25%21.83
Wed 13 May, 20263500.000%41.104.14%25.17
Tue 12 May, 20263500.000%37.8570.59%24.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262247.80-15.0039.29%-
Thu 21 May, 20262247.80-21.65154.55%-
Wed 20 May, 20262247.80-23.800%-
Tue 19 May, 20262247.80-23.800%-
Mon 18 May, 20262247.80-23.800%-
Fri 15 May, 20262247.80-23.800%-
Thu 14 May, 20262247.80-23.800%-
Wed 13 May, 20262247.80-23.800%-
Tue 12 May, 20262247.80-23.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263234.251.66%13.60-0.78%15.74
Thu 21 May, 20263185.003.44%18.95-4.57%16.13
Wed 20 May, 20263218.752.95%23.956.54%17.48
Tue 19 May, 20263261.650.44%24.6555.77%16.9
Mon 18 May, 20263242.308.17%31.65144.16%10.89
Fri 15 May, 20263205.002.8%31.3510.9%4.83
Thu 14 May, 20263280.000.17%30.8563.61%4.47
Wed 13 May, 20263035.900.5%37.1046%2.74
Tue 12 May, 20263139.454.69%35.3518.31%1.89
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262334.60-13.85-4.44%-
Thu 21 May, 20262334.60-21.00400%-
Wed 20 May, 20262334.60-23.050%-
Tue 19 May, 20262334.60-23.050%-
Mon 18 May, 20262334.60-23.050%-
Fri 15 May, 20262334.60-23.050%-
Thu 14 May, 20262334.60-23.050%-
Wed 13 May, 20262334.60-23.050%-
Tue 12 May, 20262334.60-23.050%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262378.40-13.7021.31%-
Thu 21 May, 20262378.40-18.4039.06%-
Wed 20 May, 20262378.40-23.05116.79%-
Tue 19 May, 20262378.40-22.8013.22%-
Mon 18 May, 20262378.40-30.6542.35%-
Fri 15 May, 20262378.40-30.95-15%-
Thu 14 May, 20262378.40-29.50203.03%-
Wed 13 May, 20262378.40-35.6094.12%-
Tue 12 May, 20262378.40-33.7541.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262422.50-17.000%-
Thu 21 May, 20262422.50-18.10-9.3%-
Wed 20 May, 20262422.50-31.200%-
Tue 19 May, 20262422.50-31.200%-
Mon 18 May, 20262422.50-31.200%-
Fri 15 May, 20262422.50-31.200%-
Thu 14 May, 20262422.50-31.200%-
Wed 13 May, 20262422.50-31.2053.57%-
Tue 12 May, 20262422.50-31.5055.56%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262466.80-12.756.03%-
Thu 21 May, 20262466.80-17.30-32.16%-
Wed 20 May, 20262466.80-22.0015.54%-
Tue 19 May, 20262466.80-23.152.78%-
Mon 18 May, 20262466.80-29.4546.94%-
Fri 15 May, 20262466.80-26.60-6.67%-
Thu 14 May, 20262466.80-26.4525%-
Wed 13 May, 20262466.80-33.05170.97%-
Tue 12 May, 20262466.80-30.2019.23%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262511.35-13.00-27.78%-
Thu 21 May, 20262511.35-18.25-1.82%-
Wed 20 May, 20262511.35-19.0577.42%-
Tue 19 May, 20262511.35-24.503.33%-
Mon 18 May, 20262511.35-28.10-34.78%-
Fri 15 May, 20262511.35-26.55-8%-
Thu 14 May, 20262511.35-27.75194.12%-
Wed 13 May, 20262511.35-29.7530.77%-
Tue 12 May, 20262511.35-28.5544.44%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263690.000%12.2022.97%91
Thu 21 May, 20263690.00-50%15.8012.98%74
Wed 20 May, 20263550.000%19.6522.43%32.75
Tue 19 May, 20263550.0033.33%21.2027.38%26.75
Mon 18 May, 20263380.00-27.059.09%28
Fri 15 May, 20262556.20-26.05-3.75%-
Thu 14 May, 20262556.20-26.55-3.61%-
Wed 13 May, 20262556.20-28.0016.9%-
Tue 12 May, 20262556.20-29.15610%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262601.20-10.902.27%-
Thu 21 May, 20262601.20-16.5012.82%-
Wed 20 May, 20262601.20-19.20290%-
Tue 19 May, 20262601.20-15.950%-
Mon 18 May, 20262601.20-15.950%-
Fri 15 May, 20262601.20-15.950%-
Thu 14 May, 20262601.20-15.950%-
Wed 13 May, 20262601.20-15.950%-
Tue 12 May, 20262601.20-15.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262646.45-11.20191.1%-
Thu 21 May, 20262646.45-15.15-3.95%-
Wed 20 May, 20262646.45-18.00210.2%-
Tue 19 May, 20262646.45-19.308.89%-
Mon 18 May, 20262646.45-25.0012.5%-
Fri 15 May, 20262646.45-23.80-14.89%-
Thu 14 May, 20262646.45-25.8520.51%-
Wed 13 May, 20262646.45-28.8556%-
Tue 12 May, 20262646.45-25.854.17%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20264208.000%8.4079.77%2.64
Thu 21 May, 20264208.000%9.90109.81%1.47
Wed 20 May, 20264208.000%11.95-10.87%0.7
Tue 19 May, 20264208.000%13.40-27.94%0.79
Mon 18 May, 20264208.000%17.6555.29%1.09
Fri 15 May, 20264208.00-1.1%17.2029.45%0.7
Thu 14 May, 20264258.20-0.18%17.65-10.15%0.54
Wed 13 May, 20264050.001.49%19.40-8.71%0.6
Tue 12 May, 20264200.00-4.45%18.65-28.66%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20264743.750.04%7.901.14%2.38
Thu 21 May, 20264670.050.06%8.950.18%2.36
Wed 20 May, 20264696.800.14%10.300.3%2.35
Tue 19 May, 20264635.20-0.64%10.40-2.46%2.35
Mon 18 May, 20264690.15-0.16%13.954.42%2.39
Fri 15 May, 20264657.15-0.4%13.2516.51%2.29
Thu 14 May, 20264736.903.04%13.659.42%1.96
Wed 13 May, 20264518.30-1.19%15.258.65%1.84
Tue 12 May, 20264491.60-0.64%14.754.53%1.68
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20265586.450%4.600.25%53.95
Thu 21 May, 20265586.450%5.15-0.41%53.81
Wed 20 May, 20265586.450%5.90-0.06%54.03
Tue 19 May, 20265743.650%5.80-2.56%54.07
Mon 18 May, 20265743.65-1.27%7.659.95%55.49
Fri 15 May, 20265729.700%6.70-6.85%49.82
Thu 14 May, 20265729.70-0.42%7.956.95%53.48
Wed 13 May, 20265585.851.28%8.806.93%49.8
Tue 12 May, 20265523.75-0.43%9.1026.4%47.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20269929.20-3.95-1.1%-
Thu 21 May, 20269929.20-4.50-2.15%-
Wed 20 May, 20269929.20-5.00-6.06%-
Tue 19 May, 20269929.20-5.8015.12%-
Mon 18 May, 20269929.20-5.900%-
Fri 15 May, 20269929.20-6.00-34.85%-
Thu 14 May, 20269929.20-5.350%-
Wed 13 May, 20269929.20-5.80-7.04%-
Tue 12 May, 20269929.20-5.7518.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20265184.40-3.35-1.43%-
Thu 21 May, 20265184.40-4.00-0.57%-
Wed 20 May, 20265184.40-4.10-1.01%-
Tue 19 May, 20265184.40-4.55-0.88%-
Mon 18 May, 20265184.40-5.000.08%-
Fri 15 May, 20265184.40-5.050.32%-
Thu 14 May, 20265184.40-4.75-0.68%-
Wed 13 May, 20265184.40-5.550.16%-
Tue 12 May, 20265184.40-6.10-0.16%-
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
Fri 22 May, 20268690.000%2.65-2.16%1764.1
Thu 21 May, 20268690.000%3.000%1803.1
Wed 20 May, 20268690.000%3.000.36%1803.1
Tue 19 May, 20268690.000%3.002.9%1796.6
Mon 18 May, 20268690.000%2.500%1745.9
Fri 15 May, 20268690.000%3.350%1745.9
Thu 14 May, 20268690.000%3.350%1745.9
Wed 13 May, 20268690.000%3.35-0.07%1745.9
Tue 12 May, 20268690.000%3.651.9%1747.2

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

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

 

Back to top