ebook Munafa Stock Market Course + Intraday & FNO calls  

       

NIFTYNXT50 Call Put options [NIFTYNXT50 target price] #NIFTYNXT50_TargetPrice

NIFTYNXT50 Call Put options target price & charts for

NIFTYNXT50 - Share trades in NSE

Lot size for NIFTY NEXT 50 NIFTYNXT50 is 25

  NIFTYNXT50 Most Active Call Put Options If you want a more indepth option chain analysis of , then click here

 

Available expiries for NIFTYNXT50

NIFTYNXT50 Expiry as on: 24 Feb, 2026. View: 28 Oct, 2025 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

NIFTYNXT50 SPOT Price: as on 05 Dec, 2025

(NIFTYNXT50) target & price

NIFTYNXT50 Target Price
Target down: 0
Target down: 0
Target down: 0
Target down: 0
Target down: 0
Target down: 0
Target down: 0

Date Close Open High Low Volume
NIFTYNXT50 Call Put options [NIFTYNXT50 target price] #NIFTYNXT50_TargetPrice

Maximum CALL writing has been for strikes: 58000 58500 59000 These will serve as resistance

Maximum PUT writing has been for strikes: 58000 58500 59000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes:

Put to Call Ratio (PCR) has decreased for strikes:

NIFTYNXT50 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
Thu 04 Dec, 202511152.35-105.90--
Wed 03 Dec, 202511152.35-105.90--
Tue 02 Dec, 202511152.35-105.90--
Mon 01 Dec, 202511152.35-105.90--
Fri 28 Nov, 202511152.35-105.90--
Thu 27 Nov, 202511152.35-105.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202510684.60-130.65--
Wed 03 Dec, 202510684.60-130.65--
Tue 02 Dec, 202510684.60-130.65--
Mon 01 Dec, 202510684.60-130.65--
Fri 28 Nov, 202510684.60-130.65--
Thu 27 Nov, 202510684.60-130.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202510221.40-159.90--
Wed 03 Dec, 202510221.40-159.90--
Tue 02 Dec, 202510221.40-159.90--
Mon 01 Dec, 202510221.40-159.90--
Fri 28 Nov, 202510221.40-159.90--
Thu 27 Nov, 202510221.40-159.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20259763.40-194.35--
Wed 03 Dec, 20259763.40-194.35--
Tue 02 Dec, 20259763.40-194.35--
Mon 01 Dec, 20259763.40-194.35--
Fri 28 Nov, 20259763.40-194.35--
Thu 27 Nov, 20259763.40-194.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20259311.20-234.60--
Wed 03 Dec, 20259311.20-234.60--
Tue 02 Dec, 20259311.20-234.60--
Mon 01 Dec, 20259311.20-234.60--
Fri 28 Nov, 20259311.20-234.60--
Thu 27 Nov, 20259311.20-234.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20258865.40-281.30--
Wed 03 Dec, 20258865.40-281.30--
Tue 02 Dec, 20258865.40-281.30--
Mon 01 Dec, 20258865.40-281.30--
Fri 28 Nov, 20258865.40-281.30--
Thu 27 Nov, 20258865.40-281.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20258426.70-335.05--
Wed 03 Dec, 20258426.70-335.05--
Tue 02 Dec, 20258426.70-335.05--
Mon 01 Dec, 20258426.70-335.05--
Fri 28 Nov, 20258426.70-335.05--
Thu 27 Nov, 20258426.70-335.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20257995.80-396.60--
Wed 03 Dec, 20257995.80-396.60--
Tue 02 Dec, 20257995.80-396.60--
Mon 01 Dec, 20257995.80-396.60--
Fri 28 Nov, 20257995.80-396.60--
Thu 27 Nov, 20257995.80-396.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20257573.30-466.60--
Wed 03 Dec, 20257573.30-466.60--
Tue 02 Dec, 20257573.30-466.60--
Mon 01 Dec, 20257573.30-466.60--
Fri 28 Nov, 20257573.30-466.60--
Thu 27 Nov, 20257573.30-466.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20257159.95-545.75--
Wed 03 Dec, 20257159.95-545.75--
Tue 02 Dec, 20257159.95-545.75--
Mon 01 Dec, 20257159.95-545.75--
Fri 28 Nov, 20257159.95-545.75--
Thu 27 Nov, 20257159.95-545.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20256756.40-634.65--
Wed 03 Dec, 20256756.40-634.65--
Tue 02 Dec, 20256756.40-634.65--
Mon 01 Dec, 20256756.40-634.65--
Fri 28 Nov, 20256756.40-634.65--
Thu 27 Nov, 20256756.40-634.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20256363.25-733.95--
Wed 03 Dec, 20256363.25-733.95--
Tue 02 Dec, 20256363.25-733.95--
Mon 01 Dec, 20256363.25-733.95--
Fri 28 Nov, 20256363.25-733.95--
Thu 27 Nov, 20256363.25-733.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255981.15-844.30--
Wed 03 Dec, 20255981.15-844.30--
Tue 02 Dec, 20255981.15-844.30--
Mon 01 Dec, 20255981.15-844.30--
Fri 28 Nov, 20255981.15-844.30--
Thu 27 Nov, 20255981.15-844.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255831.55-891.70--
Wed 03 Dec, 20255831.55-891.70--
Tue 02 Dec, 20255831.55-891.70--
Mon 01 Dec, 20255831.55-891.70--
Fri 28 Nov, 20255831.55-891.70--
Thu 27 Nov, 20255831.55-891.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255757.45-916.05--
Wed 03 Dec, 20255757.45-916.05--
Tue 02 Dec, 20255757.45-916.05--
Mon 01 Dec, 20255757.45-916.05--
Fri 28 Nov, 20255757.45-916.05--
Thu 27 Nov, 20255757.45-916.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255686.35-943.50--
Wed 03 Dec, 20255686.35-943.50--
Tue 02 Dec, 20255686.35-943.50--
Mon 01 Dec, 20255686.35-943.50--
Fri 28 Nov, 20255686.35-943.50--
Thu 27 Nov, 20255686.35-943.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255613.10-968.70--
Wed 03 Dec, 20255613.10-968.70--
Tue 02 Dec, 20255613.10-968.70--
Mon 01 Dec, 20255613.10-968.70--
Fri 28 Nov, 20255613.10-968.70--
Thu 27 Nov, 20255613.10-968.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255540.30-994.40--
Wed 03 Dec, 20255540.30-994.40--
Tue 02 Dec, 20255540.30-994.40--
Mon 01 Dec, 20255540.30-994.40--
Fri 28 Nov, 20255540.30-994.40--
Thu 27 Nov, 20255540.30-994.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255468.00-1020.60--
Wed 03 Dec, 20255468.00-1020.60--
Tue 02 Dec, 20255468.00-1020.60--
Mon 01 Dec, 20255468.00-1020.60--
Fri 28 Nov, 20255468.00-1020.60--
Thu 27 Nov, 20255468.00-1020.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255396.20-1047.30--
Wed 03 Dec, 20255396.20-1047.30--
Tue 02 Dec, 20255396.20-1047.30--
Mon 01 Dec, 20255396.20-1047.30--
Fri 28 Nov, 20255396.20-1047.30--
Thu 27 Nov, 20255396.20-1047.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255324.90-1074.45--
Wed 03 Dec, 20255324.90-1074.45--
Tue 02 Dec, 20255324.90-1074.45--
Mon 01 Dec, 20255324.90-1074.45--
Fri 28 Nov, 20255324.90-1074.45--
Thu 27 Nov, 20255324.90-1074.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255254.05-1102.15--
Wed 03 Dec, 20255254.05-1102.15--
Tue 02 Dec, 20255254.05-1102.15--
Mon 01 Dec, 20255254.05-1102.15--
Fri 28 Nov, 20255254.05-1102.15--
Thu 27 Nov, 20255254.05-1102.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255181.10-1127.65--
Wed 03 Dec, 20255181.10-1127.65--
Tue 02 Dec, 20255181.10-1127.65--
Mon 01 Dec, 20255181.10-1127.65--
Fri 28 Nov, 20255181.10-1127.65--
Thu 27 Nov, 20255181.10-1127.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255111.45-1156.50--
Wed 03 Dec, 20255111.45-1156.50--
Tue 02 Dec, 20255111.45-1156.50--
Mon 01 Dec, 20255111.45-1156.50--
Fri 28 Nov, 20255111.45-1156.50--
Thu 27 Nov, 20255111.45-1156.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255042.35-1185.90--
Wed 03 Dec, 20255042.35-1185.90--
Tue 02 Dec, 20255042.35-1185.90--
Mon 01 Dec, 20255042.35-1185.90--
Fri 28 Nov, 20255042.35-1185.90--
Thu 27 Nov, 20255042.35-1185.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254973.70-1215.80--
Wed 03 Dec, 20254973.70-1215.80--
Tue 02 Dec, 20254973.70-1215.80--
Mon 01 Dec, 20254973.70-1215.80--
Fri 28 Nov, 20254973.70-1215.80--
Thu 27 Nov, 20254973.70-1215.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254905.65-1246.20--
Wed 03 Dec, 20254905.65-1246.20--
Tue 02 Dec, 20254905.65-1246.20--
Mon 01 Dec, 20254905.65-1246.20--
Fri 28 Nov, 20254905.65-1246.20--
Thu 27 Nov, 20254905.65-1246.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254838.10-1277.15--
Wed 03 Dec, 20254838.10-1277.15--
Tue 02 Dec, 20254838.10-1277.15--
Mon 01 Dec, 20254838.10-1277.15--
Fri 28 Nov, 20254838.10-1277.15--
Thu 27 Nov, 20254838.10-1277.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254771.05-1308.60--
Wed 03 Dec, 20254771.05-1308.60--
Tue 02 Dec, 20254771.05-1308.60--
Mon 01 Dec, 20254771.05-1308.60--
Fri 28 Nov, 20254771.05-1308.60--
Thu 27 Nov, 20254771.05-1308.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254704.55-1340.60--
Wed 03 Dec, 20254704.55-1340.60--
Tue 02 Dec, 20254704.55-1340.60--
Mon 01 Dec, 20254704.55-1340.60--
Fri 28 Nov, 20254704.55-1340.60--
Thu 27 Nov, 20254704.55-1340.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254638.55-1373.10--
Wed 03 Dec, 20254638.55-1373.10--
Tue 02 Dec, 20254638.55-1373.10--
Mon 01 Dec, 20254638.55-1373.10--
Fri 28 Nov, 20254638.55-1373.10--
Thu 27 Nov, 20254638.55-1373.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254573.15-1406.15--
Wed 03 Dec, 20254573.15-1406.15--
Tue 02 Dec, 20254573.15-1406.15--
Mon 01 Dec, 20254573.15-1406.15--
Fri 28 Nov, 20254573.15-1406.15--
Thu 27 Nov, 20254573.15-1406.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254508.25-1439.75--
Wed 03 Dec, 20254508.25-1439.75--
Tue 02 Dec, 20254508.25-1439.75--
Mon 01 Dec, 20254508.25-1439.75--
Fri 28 Nov, 20254508.25-1439.75--
Thu 27 Nov, 20254508.25-1439.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254443.85-1473.85--
Wed 03 Dec, 20254443.85-1473.85--
Tue 02 Dec, 20254443.85-1473.85--
Mon 01 Dec, 20254443.85-1473.85--
Fri 28 Nov, 20254443.85-1473.85--
Thu 27 Nov, 20254443.85-1473.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254380.05-1508.55--
Wed 03 Dec, 20254380.05-1508.55--
Tue 02 Dec, 20254380.05-1508.55--
Mon 01 Dec, 20254380.05-1508.55--
Fri 28 Nov, 20254380.05-1508.55--
Thu 27 Nov, 20254380.05-1508.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254316.75-1543.75--
Wed 03 Dec, 20254316.75-1543.75--
Tue 02 Dec, 20254316.75-1543.75--
Mon 01 Dec, 20254316.75-1543.75--
Fri 28 Nov, 20254316.75-1543.75--
Thu 27 Nov, 20254316.75-1543.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254254.05-1579.50--
Wed 03 Dec, 20254254.05-1579.50--
Tue 02 Dec, 20254254.05-1579.50--
Mon 01 Dec, 20254254.05-1579.50--
Fri 28 Nov, 20254254.05-1579.50--
Thu 27 Nov, 20254254.05-1579.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254191.85-1615.85--
Wed 03 Dec, 20254191.85-1615.85--
Tue 02 Dec, 20254191.85-1615.85--
Mon 01 Dec, 20254191.85-1615.85--
Fri 28 Nov, 20254191.85-1615.85--
Thu 27 Nov, 20254191.85-1615.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254130.20-1652.70--
Wed 03 Dec, 20254130.20-1652.70--
Tue 02 Dec, 20254130.20-1652.70--
Mon 01 Dec, 20254130.20-1652.70--
Fri 28 Nov, 20254130.20-1652.70--
Thu 27 Nov, 20254130.20-1652.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254069.15-1690.10--
Wed 03 Dec, 20254069.15-1690.10--
Tue 02 Dec, 20254069.15-1690.10--
Mon 01 Dec, 20254069.15-1690.10--
Fri 28 Nov, 20254069.15-1690.10--
Thu 27 Nov, 20254069.15-1690.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254008.60-1728.05--
Wed 03 Dec, 20254008.60-1728.05--
Tue 02 Dec, 20254008.60-1728.05--
Mon 01 Dec, 20254008.60-1728.05--
Fri 28 Nov, 20254008.60-1728.05--
Thu 27 Nov, 20254008.60-1728.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253948.65-1766.60--
Wed 03 Dec, 20253948.65-1766.60--
Tue 02 Dec, 20253948.65-1766.60--
Mon 01 Dec, 20253948.65-1766.60--
Fri 28 Nov, 20253948.65-1766.60--
Thu 27 Nov, 20253948.65-1766.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253889.20-1805.65--
Wed 03 Dec, 20253889.20-1805.65--
Tue 02 Dec, 20253889.20-1805.65--
Mon 01 Dec, 20253889.20-1805.65--
Fri 28 Nov, 20253889.20-1805.65--
Thu 27 Nov, 20253889.20-1805.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253830.35-1845.30--
Wed 03 Dec, 20253830.35-1845.30--
Tue 02 Dec, 20253830.35-1845.30--
Mon 01 Dec, 20253830.35-1845.30--
Fri 28 Nov, 20253830.35-1845.30--
Thu 27 Nov, 20253830.35-1845.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253772.05-1885.50--
Wed 03 Dec, 20253772.05-1885.50--
Tue 02 Dec, 20253772.05-1885.50--
Mon 01 Dec, 20253772.05-1885.50--
Fri 28 Nov, 20253772.05-1885.50--
Thu 27 Nov, 20253772.05-1885.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253714.30-1926.25--
Wed 03 Dec, 20253714.30-1926.25--
Tue 02 Dec, 20253714.30-1926.25--
Mon 01 Dec, 20253714.30-1926.25--
Fri 28 Nov, 20253714.30-1926.25--
Thu 27 Nov, 20253714.30-1926.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253657.15-1967.55--
Wed 03 Dec, 20253657.15-1967.55--
Tue 02 Dec, 20253657.15-1967.55--
Mon 01 Dec, 20253657.15-1967.55--
Fri 28 Nov, 20253657.15-1967.55--
Thu 27 Nov, 20253657.15-1967.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253600.50-2009.45--
Wed 03 Dec, 20253600.50-2009.45--
Tue 02 Dec, 20253600.50-2009.45--
Mon 01 Dec, 20253600.50-2009.45--
Fri 28 Nov, 20253600.50-2009.45--
Thu 27 Nov, 20253600.50-2009.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253544.45-2051.85--
Wed 03 Dec, 20253544.45-2051.85--
Tue 02 Dec, 20253544.45-2051.85--
Mon 01 Dec, 20253544.45-2051.85--
Fri 28 Nov, 20253544.45-2051.85--
Thu 27 Nov, 20253544.45-2051.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253488.95-2094.85--
Wed 03 Dec, 20253488.95-2094.85--
Tue 02 Dec, 20253488.95-2094.85--
Mon 01 Dec, 20253488.95-2094.85--
Fri 28 Nov, 20253488.95-2094.85--
Thu 27 Nov, 20253488.95-2094.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253434.05-2138.45--
Wed 03 Dec, 20253434.05-2138.45--
Tue 02 Dec, 20253434.05-2138.45--
Mon 01 Dec, 20253434.05-2138.45--
Fri 28 Nov, 20253434.05-2138.45--
Thu 27 Nov, 20253434.05-2138.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253379.70-2182.55--
Wed 03 Dec, 20253379.70-2182.55--
Tue 02 Dec, 20253379.70-2182.55--
Mon 01 Dec, 20253379.70-2182.55--
Fri 28 Nov, 20253379.70-2182.55--
Thu 27 Nov, 20253379.70-2182.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253325.85-2227.25--
Wed 03 Dec, 20253325.85-2227.25--
Tue 02 Dec, 20253325.85-2227.25--
Mon 01 Dec, 20253325.85-2227.25--
Fri 28 Nov, 20253325.85-2227.25--
Thu 27 Nov, 20253325.85-2227.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253272.65-2272.50--
Wed 03 Dec, 20253272.65-2272.50--
Tue 02 Dec, 20253272.65-2272.50--
Mon 01 Dec, 20253272.65-2272.50--
Fri 28 Nov, 20253272.65-2272.50--
Thu 27 Nov, 20253272.65-2272.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253219.95-2318.35--
Wed 03 Dec, 20253219.95-2318.35--
Tue 02 Dec, 20253219.95-2318.35--
Mon 01 Dec, 20253219.95-2318.35--
Fri 28 Nov, 20253219.95-2318.35--
Thu 27 Nov, 20253219.95-2318.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253167.85-2364.70--
Wed 03 Dec, 20253167.85-2364.70--
Tue 02 Dec, 20253167.85-2364.70--
Mon 01 Dec, 20253167.85-2364.70--
Fri 28 Nov, 20253167.85-2364.70--
Thu 27 Nov, 20253167.85-2364.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253116.30-2411.65--
Wed 03 Dec, 20253116.30-2411.65--
Tue 02 Dec, 20253116.30-2411.65--
Mon 01 Dec, 20253116.30-2411.65--
Fri 28 Nov, 20253116.30-2411.65--
Thu 27 Nov, 20253116.30-2411.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253065.35-2459.15--
Wed 03 Dec, 20253065.35-2459.15--
Tue 02 Dec, 20253065.35-2459.15--
Mon 01 Dec, 20253065.35-2459.15--
Fri 28 Nov, 20253065.35-2459.15--
Thu 27 Nov, 20253065.35-2459.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253014.90-2507.25--
Wed 03 Dec, 20253014.90-2507.25--
Tue 02 Dec, 20253014.90-2507.25--
Mon 01 Dec, 20253014.90-2507.25--
Fri 28 Nov, 20253014.90-2507.25--
Thu 27 Nov, 20253014.90-2507.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252965.05-2555.90--
Wed 03 Dec, 20252965.05-2555.90--
Tue 02 Dec, 20252965.05-2555.90--
Mon 01 Dec, 20252965.05-2555.90--
Fri 28 Nov, 20252965.05-2555.90--
Thu 27 Nov, 20252965.05-2555.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252915.50-2604.80--
Wed 03 Dec, 20252915.50-2604.80--
Tue 02 Dec, 20252915.50-2604.80--
Mon 01 Dec, 20252915.50-2604.80--
Fri 28 Nov, 20252915.50-2604.80--
Thu 27 Nov, 20252915.50-2604.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252866.75-2654.55--
Wed 03 Dec, 20252866.75-2654.55--
Tue 02 Dec, 20252866.75-2654.55--
Mon 01 Dec, 20252866.75-2654.55--
Fri 28 Nov, 20252866.75-2654.55--
Thu 27 Nov, 20252866.75-2654.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252818.60-2704.90--
Wed 03 Dec, 20252818.60-2704.90--
Tue 02 Dec, 20252818.60-2704.90--
Mon 01 Dec, 20252818.60-2704.90--
Fri 28 Nov, 20252818.60-2704.90--
Thu 27 Nov, 20252818.60-2704.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252770.95-2755.75--
Wed 03 Dec, 20252770.95-2755.75--
Tue 02 Dec, 20252770.95-2755.75--
Mon 01 Dec, 20252770.95-2755.75--
Fri 28 Nov, 20252770.95-2755.75--
Thu 27 Nov, 20252770.95-2755.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252723.90-2807.20--
Wed 03 Dec, 20252723.90-2807.20--
Tue 02 Dec, 20252723.90-2807.20--
Mon 01 Dec, 20252723.90-2807.20--
Fri 28 Nov, 20252723.90-2807.20--
Thu 27 Nov, 20252723.90-2807.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252677.40-2859.20--
Wed 03 Dec, 20252677.40-2859.20--
Tue 02 Dec, 20252677.40-2859.20--
Mon 01 Dec, 20252677.40-2859.20--
Fri 28 Nov, 20252677.40-2859.20--
Thu 27 Nov, 20252677.40-2859.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252631.45-2911.75--
Wed 03 Dec, 20252631.45-2911.75--
Tue 02 Dec, 20252631.45-2911.75--
Mon 01 Dec, 20252631.45-2911.75--
Fri 28 Nov, 20252631.45-2911.75--
Thu 27 Nov, 20252631.45-2911.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252586.05-2964.85--
Wed 03 Dec, 20252586.05-2964.85--
Tue 02 Dec, 20252586.05-2964.85--
Mon 01 Dec, 20252586.05-2964.85--
Fri 28 Nov, 20252586.05-2964.85--
Thu 27 Nov, 20252586.05-2964.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252541.25-3018.50--
Wed 03 Dec, 20252541.25-3018.50--
Tue 02 Dec, 20252541.25-3018.50--
Mon 01 Dec, 20252541.25-3018.50--
Fri 28 Nov, 20252541.25-3018.50--
Thu 27 Nov, 20252541.25-3018.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252496.95-3072.70--
Wed 03 Dec, 20252496.95-3072.70--
Tue 02 Dec, 20252496.95-3072.70--
Mon 01 Dec, 20252496.95-3072.70--
Fri 28 Nov, 20252496.95-3072.70--
Thu 27 Nov, 20252496.95-3072.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252453.20-3127.45--
Wed 03 Dec, 20252453.20-3127.45--
Tue 02 Dec, 20252453.20-3127.45--
Mon 01 Dec, 20252453.20-3127.45--
Fri 28 Nov, 20252453.20-3127.45--
Thu 27 Nov, 20252453.20-3127.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252410.00-3182.75--
Wed 03 Dec, 20252410.00-3182.75--
Tue 02 Dec, 20252410.00-3182.75--
Mon 01 Dec, 20252410.00-3182.75--
Fri 28 Nov, 20252410.00-3182.75--
Thu 27 Nov, 20252410.00-3182.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252367.35-3238.60--
Wed 03 Dec, 20252367.35-3238.60--
Tue 02 Dec, 20252367.35-3238.60--
Mon 01 Dec, 20252367.35-3238.60--
Fri 28 Nov, 20252367.35-3238.60--
Thu 27 Nov, 20252367.35-3238.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252325.25-3295.00--
Wed 03 Dec, 20252325.25-3295.00--
Tue 02 Dec, 20252325.25-3295.00--
Mon 01 Dec, 20252325.25-3295.00--
Fri 28 Nov, 20252325.25-3295.00--
Thu 27 Nov, 20252325.25-3295.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252283.70-3351.90--
Wed 03 Dec, 20252283.70-3351.90--
Tue 02 Dec, 20252283.70-3351.90--
Mon 01 Dec, 20252283.70-3351.90--
Fri 28 Nov, 20252283.70-3351.90--
Thu 27 Nov, 20252283.70-3351.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252242.65-3409.40--
Wed 03 Dec, 20252242.65-3409.40--
Tue 02 Dec, 20252242.65-3409.40--
Mon 01 Dec, 20252242.65-3409.40--
Fri 28 Nov, 20252242.65-3409.40--
Thu 27 Nov, 20252242.65-3409.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252202.15-3467.40--
Wed 03 Dec, 20252202.15-3467.40--
Tue 02 Dec, 20252202.15-3467.40--
Mon 01 Dec, 20252202.15-3467.40--
Fri 28 Nov, 20252202.15-3467.40--
Thu 27 Nov, 20252202.15-3467.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252162.20-3525.90--
Wed 03 Dec, 20252162.20-3525.90--
Tue 02 Dec, 20252162.20-3525.90--
Mon 01 Dec, 20252162.20-3525.90--
Fri 28 Nov, 20252162.20-3525.90--
Thu 27 Nov, 20252162.20-3525.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252122.80-3585.00--
Wed 03 Dec, 20252122.80-3585.00--
Tue 02 Dec, 20252122.80-3585.00--
Mon 01 Dec, 20252122.80-3585.00--
Fri 28 Nov, 20252122.80-3585.00--
Thu 27 Nov, 20252122.80-3585.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252083.90-3644.60--
Wed 03 Dec, 20252083.90-3644.60--
Tue 02 Dec, 20252083.90-3644.60--
Mon 01 Dec, 20252083.90-3644.60--
Fri 28 Nov, 20252083.90-3644.60--
Thu 27 Nov, 20252083.90-3644.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252045.50-3704.70--
Wed 03 Dec, 20252045.50-3704.70--
Tue 02 Dec, 20252045.50-3704.70--
Mon 01 Dec, 20252045.50-3704.70--
Fri 28 Nov, 20252045.50-3704.70--
Thu 27 Nov, 20252045.50-3704.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252007.70-3765.35--
Wed 03 Dec, 20252007.70-3765.35--
Tue 02 Dec, 20252007.70-3765.35--
Mon 01 Dec, 20252007.70-3765.35--
Fri 28 Nov, 20252007.70-3765.35--
Thu 27 Nov, 20252007.70-3765.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251970.35-3826.50--
Wed 03 Dec, 20251970.35-3826.50--
Tue 02 Dec, 20251970.35-3826.50--
Mon 01 Dec, 20251970.35-3826.50--
Fri 28 Nov, 20251970.35-3826.50--
Thu 27 Nov, 20251970.35-3826.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251933.55-3888.20--
Wed 03 Dec, 20251933.55-3888.20--
Tue 02 Dec, 20251933.55-3888.20--
Mon 01 Dec, 20251933.55-3888.20--
Fri 28 Nov, 20251933.55-3888.20--
Thu 27 Nov, 20251933.55-3888.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251897.25-3950.40--
Wed 03 Dec, 20251897.25-3950.40--
Tue 02 Dec, 20251897.25-3950.40--
Mon 01 Dec, 20251897.25-3950.40--
Fri 28 Nov, 20251897.25-3950.40--
Thu 27 Nov, 20251897.25-3950.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251861.45-4013.10--
Wed 03 Dec, 20251861.45-4013.10--
Tue 02 Dec, 20251861.45-4013.10--
Mon 01 Dec, 20251861.45-4013.10--
Fri 28 Nov, 20251861.45-4013.10--
Thu 27 Nov, 20251861.45-4013.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251826.20-4076.35--
Wed 03 Dec, 20251826.20-4076.35--
Tue 02 Dec, 20251826.20-4076.35--
Mon 01 Dec, 20251826.20-4076.35--
Fri 28 Nov, 20251826.20-4076.35--
Thu 27 Nov, 20251826.20-4076.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251791.40-4140.05--
Wed 03 Dec, 20251791.40-4140.05--
Tue 02 Dec, 20251791.40-4140.05--
Mon 01 Dec, 20251791.40-4140.05--
Fri 28 Nov, 20251791.40-4140.05--
Thu 27 Nov, 20251791.40-4140.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251757.15-4204.25--
Wed 03 Dec, 20251757.15-4204.25--
Tue 02 Dec, 20251757.15-4204.25--
Mon 01 Dec, 20251757.15-4204.25--
Fri 28 Nov, 20251757.15-4204.25--
Thu 27 Nov, 20251757.15-4204.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251723.35-4269.00--
Wed 03 Dec, 20251723.35-4269.00--
Tue 02 Dec, 20251723.35-4269.00--
Mon 01 Dec, 20251723.35-4269.00--
Fri 28 Nov, 20251723.35-4269.00--
Thu 27 Nov, 20251723.35-4269.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251690.10-4334.20--
Wed 03 Dec, 20251690.10-4334.20--
Tue 02 Dec, 20251690.10-4334.20--
Mon 01 Dec, 20251690.10-4334.20--
Fri 28 Nov, 20251690.10-4334.20--
Thu 27 Nov, 20251690.10-4334.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251657.30-4399.90--
Wed 03 Dec, 20251657.30-4399.90--
Tue 02 Dec, 20251657.30-4399.90--
Mon 01 Dec, 20251657.30-4399.90--
Fri 28 Nov, 20251657.30-4399.90--
Thu 27 Nov, 20251657.30-4399.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251625.00-4466.10--
Wed 03 Dec, 20251625.00-4466.10--
Tue 02 Dec, 20251625.00-4466.10--
Mon 01 Dec, 20251625.00-4466.10--
Fri 28 Nov, 20251625.00-4466.10--
Thu 27 Nov, 20251625.00-4466.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251593.20-4532.80--
Wed 03 Dec, 20251593.20-4532.80--
Tue 02 Dec, 20251593.20-4532.80--
Mon 01 Dec, 20251593.20-4532.80--
Fri 28 Nov, 20251593.20-4532.80--
Thu 27 Nov, 20251593.20-4532.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251561.85-4599.95--
Wed 03 Dec, 20251561.85-4599.95--
Tue 02 Dec, 20251561.85-4599.95--
Mon 01 Dec, 20251561.85-4599.95--
Fri 28 Nov, 20251561.85-4599.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251531.00-4667.60--
Wed 03 Dec, 20251531.00-4667.60--
Tue 02 Dec, 20251531.00-4667.60--
Mon 01 Dec, 20251531.00-4667.60--
Fri 28 Nov, 20251531.00-4667.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251500.60-4735.70--
Wed 03 Dec, 20251500.60-4735.70--
Tue 02 Dec, 20251500.60-4735.70--
Mon 01 Dec, 20251500.60-4735.70--
Fri 28 Nov, 20251500.60-4735.70--
Thu 27 Nov, 20251500.60-4735.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251470.70-4804.25--
Wed 03 Dec, 20251470.70-4804.25--
Tue 02 Dec, 20251470.70-4804.25--
Mon 01 Dec, 20251470.70-4804.25--
Fri 28 Nov, 20251470.70-4804.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251441.25-4873.30--
Wed 03 Dec, 20251441.25-4873.30--
Tue 02 Dec, 20251441.25-4873.30--
Mon 01 Dec, 20251441.25-4873.30--
Fri 28 Nov, 20251441.25-4873.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251412.25-4942.80--
Wed 03 Dec, 20251412.25-4942.80--
Tue 02 Dec, 20251412.25-4942.80--
Mon 01 Dec, 20251412.25-4942.80--
Fri 28 Nov, 20251412.25-4942.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251383.70-5012.75--
Wed 03 Dec, 20251383.70-5012.75--
Tue 02 Dec, 20251383.70-5012.75--
Mon 01 Dec, 20251383.70-5012.75--
Fri 28 Nov, 20251383.70-5012.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251355.65-5083.20--
Wed 03 Dec, 20251355.65-5083.20--
Tue 02 Dec, 20251355.65-5083.20--
Mon 01 Dec, 20251355.65-5083.20--
Fri 28 Nov, 20251355.65-5083.20--
Thu 27 Nov, 20251355.65-5083.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251328.00-5154.05--
Wed 03 Dec, 20251328.00-5154.05--
Tue 02 Dec, 20251328.00-5154.05--
Mon 01 Dec, 20251328.00-5154.05--
Fri 28 Nov, 20251328.00-5154.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251300.85-5225.35--
Wed 03 Dec, 20251300.85-5225.35--
Tue 02 Dec, 20251300.85-5225.35--
Mon 01 Dec, 20251300.85-5225.35--
Fri 28 Nov, 20251300.85-5225.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251221.90-5441.90--
Wed 03 Dec, 20251221.90-5441.90--
Tue 02 Dec, 20251221.90-5441.90--
Mon 01 Dec, 20251221.90-5441.90--
Fri 28 Nov, 20251221.90-5441.90--
Thu 27 Nov, 20251221.90-5441.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251102.35-5814.80--
Wed 03 Dec, 20251102.35-5814.80--
Tue 02 Dec, 20251102.35-5814.80--
Mon 01 Dec, 20251102.35-5814.80--
Fri 28 Nov, 20251102.35-5814.80--
Thu 27 Nov, 20251102.35-5814.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025987.30-6192.25--
Wed 03 Dec, 2025987.30-6192.25--
Tue 02 Dec, 2025987.30-6192.25--
Mon 01 Dec, 2025987.30-6192.25--
Fri 28 Nov, 2025987.30-6192.25--
Thu 27 Nov, 2025987.30-6192.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025884.10-6581.50--
Wed 03 Dec, 2025884.10-6581.50--
Tue 02 Dec, 2025884.10-6581.50--
Mon 01 Dec, 2025884.10-6581.50--
Fri 28 Nov, 2025884.10-6581.50--
Thu 27 Nov, 2025884.10-6581.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025789.95-6979.80--
Wed 03 Dec, 2025789.95-6979.80--
Tue 02 Dec, 2025789.95-6979.80--
Mon 01 Dec, 2025789.95-6979.80--
Fri 28 Nov, 2025789.95-6979.80--
Thu 27 Nov, 2025789.95-6979.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025704.25-7386.55--
Wed 03 Dec, 2025704.25-7386.55--
Tue 02 Dec, 2025704.25-7386.55--
Mon 01 Dec, 2025704.25-7386.55--
Fri 28 Nov, 2025704.25-7386.55--
Thu 27 Nov, 2025704.25-7386.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025626.45-7801.25--
Wed 03 Dec, 2025626.45-7801.25--
Tue 02 Dec, 2025626.45-7801.25--
Mon 01 Dec, 2025626.45-7801.25--
Fri 28 Nov, 2025626.45-7801.25--
Thu 27 Nov, 2025626.45-7801.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025556.00-8223.25--
Wed 03 Dec, 2025556.00-8223.25--
Tue 02 Dec, 2025556.00-8223.25--
Mon 01 Dec, 2025556.00-8223.25--
Fri 28 Nov, 2025556.00-8223.25--
Thu 27 Nov, 2025556.00-8223.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025492.40-8652.15--
Wed 03 Dec, 2025492.40-8652.15--
Tue 02 Dec, 2025492.40-8652.15--
Mon 01 Dec, 2025492.40-8652.15--
Fri 28 Nov, 2025492.40-8652.15--
Thu 27 Nov, 2025492.40-8652.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025435.10-9087.30--
Wed 03 Dec, 2025435.10-9087.30--
Tue 02 Dec, 2025435.10-9087.30--
Mon 01 Dec, 2025435.10-9087.30--
Fri 28 Nov, 2025435.10-9087.30--
Thu 27 Nov, 2025435.10-9087.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025383.70-9528.35--
Wed 03 Dec, 2025383.70-9528.35--
Tue 02 Dec, 2025383.70-9528.35--
Mon 01 Dec, 2025383.70-9528.35--
Fri 28 Nov, 2025383.70-9528.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025337.60-9974.75--
Wed 03 Dec, 2025337.60-9974.75--
Tue 02 Dec, 2025337.60-9974.75--
Mon 01 Dec, 2025337.60-9974.75--
Fri 28 Nov, 2025337.60-9974.75--

NIFTYNXT50 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

Videos related to: NIFTYNXT50 Call Put options [NIFTYNXT50 target price] #NIFTYNXT50_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

NIFTYNXT50 Call Put options [NIFTYNXT50 target price] #NIFTYNXT50_TargetPrice

 

Back to top