info@tamealps.com +91 94145 70283

Bharat Electronics Limited (BEL) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Jul 2021 184.20 185.20 181.60 182.65 -1.00% 4256737 7798.59 36.35
22 Jul 2021 182.10 184.75 182.00 184.50 1.82% 4759456 8746.05 36.40
20 Jul 2021 186.65 186.75 180.25 181.20 -2.58% 7300366 13310.64 28.55
19 Jul 2021 179.50 187.75 177.65 186.00 3.53% 15135709 27860.55 31.46
16 Jul 2021 180.50 181.20 178.70 179.65 -0.17% 7073212 12724.56 49.20
15 Jul 2021 184.15 184.40 179.45 179.95 -2.28% 4889977 8869.91 41.73
14 Jul 2021 181.10 184.65 180.80 184.15 1.38% 6141083 11237.65 49.71
13 Jul 2021 184.00 184.80 180.15 181.65 -1.20% 5176887 9402.19 37.42
12 Jul 2021 181.00 184.95 181.00 183.85 1.66% 6007072 11037.62 37.02
09 Jul 2021 180.65 182.70 180.20 180.85 0.11% 6170818 11195.02 37.06
08 Jul 2021 183.80 187.40 179.10 180.65 -1.23% 14962479 27427.57 37.78
07 Jul 2021 180.10 183.40 178.90 182.90 1.02% 5944980 10809.08 37.95
06 Jul 2021 178.50 182.20 178.40 181.05 1.03% 13862952 24958.22 21.52
05 Jul 2021 181.30 182.00 178.60 179.20 -0.80% 7661856 13791.88 29.78
02 Jul 2021 185.45 185.45 180.25 180.65 -2.17% 13450364 24533.82 23.36
01 Jul 2021 177.80 185.90 177.10 184.65 3.74% 29278526 53555.51 21.89
30 Jun 2021 175.85 178.90 174.80 178.00 1.92% 14363890 25426.42 32.19
29 Jun 2021 173.45 175.85 172.55 174.65 0.52% 16535082 28860.44 52.86
28 Jun 2021 176.15 177.10 173.00 173.75 -0.71% 12960351 22649.53 25.84
25 Jun 2021 171.15 175.90 170.85 175.00 2.25% 23799864 41501.84 19.94
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 135.85 138.4 135.85 138.4 2 7,600 0% INF%
03 May, 2021 132.45 132.45 131.7 131.7 2 11,400 -4.84% 50% Fresh Short
04 May, 2021 132.4 137.95 132.4 135 6 22,800 2.51% 100% Fresh Long
05 May, 2021 135.75 140.5 135.75 140.2 7 38,000 3.85% 66.67% Fresh Long
06 May, 2021 140 144.15 139.5 144.15 13 53,200 2.82% 40% Fresh Long
07 May, 2021 143.05 143.05 139 139 10 60,800 -3.57% 14.29% Fresh Short
10 May, 2021 140.5 147.3 140.5 146.8 19 60,800 5.61% 0%
11 May, 2021 147 150.7 146.15 150.65 23 72,200 2.62% 18.75% Fresh Long
12 May, 2021 153.05 156.35 147.75 147.85 21 72,200 -1.86% 0%
14 May, 2021 147.85 147.85 144.7 145.65 6 83,600 -1.49% 15.79% Fresh Short
17 May, 2021 147.25 149.65 147.25 149.65 7 87,400 2.75% 4.55% Fresh Long
18 May, 2021 151.7 156.35 151 155.95 28 106,400 4.21% 21.74% Fresh Long
19 May, 2021 155.65 158.5 155 156.65 41 114,000 0.45% 7.14%
20 May, 2021 157.2 159.5 155.85 158.45 26 129,200 1.15% 13.33% Fresh Long
21 May, 2021 158.8 159.3 157.25 158.8 41 182,400 0.22% 41.18%
24 May, 2021 158.5 161.05 157.95 158.2 35 205,200 -0.38% 12.5%
25 May, 2021 155.85 155.85 150.65 150.65 30 228,000 -4.77% 11.11% Fresh Short
26 May, 2021 151.8 155.3 151 151.15 59 277,400 0.33% 21.67%
27 May, 2021 152 152 144.6 149.2 119 380,000 -1.29% 36.99% Fresh Short
28 May, 2021 148.65 150.9 146.1 146.45 108 501,600 -1.84% 32% Fresh Short
31 May, 2021 146.45 147.45 145 146.75 42 516,800 0.2% 3.03%
01 Jun, 2021 151.75 153.75 147.45 148.15 116 570,000 0.95% 10.29%
02 Jun, 2021 147.65 151.95 147.65 151.45 85 589,000 2.23% 3.33% Fresh Long
03 Jun, 2021 151.45 153.25 150.75 152.6 88 596,600 0.76% 1.29%
04 Jun, 2021 153 154.6 152.15 154.25 79 589,000 1.08% -1.31% Short Covering
07 Jun, 2021 154.25 155.7 154.2 154.75 61 562,400 0.32% -4.96%
08 Jun, 2021 154.4 154.5 149.55 154.3 110 638,400 -0.29% 13.51%
09 Jun, 2021 155 157 151.15 152.15 155 790,400 -1.39% 23.81% Fresh Short
10 Jun, 2021 152.75 154.25 152.15 153.55 107 752,400 0.92% -5.32%
11 Jun, 2021 154.2 156.55 151.4 155.55 165 782,800 1.3% 4.04% Fresh Long
14 Jun, 2021 153.45 153.9 148.8 153.15 296 991,800 -1.54% 26.7% Fresh Short
15 Jun, 2021 153.3 154.35 151.4 152.05 217 1,246,400 -0.72% 25.67%
16 Jun, 2021 151.05 152.8 149.7 150.95 317 1,626,400 -0.72% 30.49%
17 Jun, 2021 149.35 151 145.8 147.4 697 2,918,400 -2.35% 79.44% Fresh Short
18 Jun, 2021 147.25 147.8 141.45 147.2 852 3,750,600 -0.14% 28.52%
21 Jun, 2021 144.5 150.75 144 150.15 1960 7,577,200 2% 102.03% Fresh Long
22 Jun, 2021 150.85 152.9 149.7 152.3 3673 14,139,800 1.43% 86.61% Fresh Long
23 Jun, 2021 156.25 170.35 153.25 169.1 19534 22,059,000 11.03% 56.01% Fresh Long
24 Jun, 2021 170 173.95 167.6 171.9 10604 26,539,200 1.66% 20.31% Fresh Long
25 Jun, 2021 171.9 177.1 171.3 175.8 5422 26,763,400 2.27% 0.84% Fresh Long
28 Jun, 2021 176.4 178 173.8 174.85 3839 28,895,200 -0.54% 7.97%
29 Jun, 2021 174 176.95 173.65 175.75 3092 29,172,600 0.51% 0.96%
30 Jun, 2021 176.4 179.65 175.5 178.25 3953 29,636,200 1.42% 1.59% Fresh Long
01 Jul, 2021 177.8 185.4 177.3 184.5 6809 28,788,800 3.51% -3.03% Short Covering
02 Jul, 2021 184.95 185.2 181.1 181.5 4065 27,496,800 -1.63% -4.93% Long Unwinding
05 Jul, 2021 182 182.35 179.4 180.15 1929 27,329,600 -0.74% -0.62%
06 Jul, 2021 179.4 182.5 179.15 181.05 5423 25,585,400 0.5% -7.32%
07 Jul, 2021 180.3 183.35 179.1 183 1744 25,429,600 1.08% -0.62% Short Covering
08 Jul, 2021 183.8 187.4 180 181.3 4686 23,955,200 -0.93% -6.56%
09 Jul, 2021 181.9 182.95 180.3 181.45 1357 24,270,600 0.08% 1.32%
12 Jul, 2021 182.25 185.25 182.1 184.1 1775 23,620,800 1.46% -2.83% Short Covering
13 Jul, 2021 184.55 184.75 180.6 182.15 1309 23,328,200 -1.06% -1.27% Long Unwinding
14 Jul, 2021 182.3 184.8 181.55 184.25 1347 23,214,200 1.15% -0.49% Short Covering
15 Jul, 2021 183.9 184.45 180.2 180.55 1378 23,077,400 -2.01% -0.6% Long Unwinding
16 Jul, 2021 181 181.75 179.25 180.4 1934 23,875,400 -0.08% 3.46%
19 Jul, 2021 179 187.95 178 186.45 4643 24,479,600 3.35% 2.53% Fresh Long
20 Jul, 2021 186.45 186.8 180.55 181.35 2629 22,610,000 -2.74% -9.01% Long Unwinding
22 Jul, 2021 182.6 184.8 181.7 184.65 1691 21,671,400 1.82% -4.53% Short Covering
23 Jul, 2021 184.6 185.2 182 183.05 1287 20,770,800 -0.87% -4.53%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0 190,000
95.00 0.1 0 148,200
97.50 0.2 0 3,800
100.00 0.1 0 129,200
110.00 0.1 0 57,000
3,800 0 43.75 120.00 0.1 0 22,8006
130.00 0.05 0.05 0.05 0.05 -11,400 391,400
135.00 0.05 0.05 0.05 0.05 -15,200 133,000
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.05 0.05 0.05 0.05 -15,200 478,80025.2
142.50 0.1 0 11,400
57,000 0 38.5 38.5 38.5 38.5 145.00 0.1 0.1 0.1 0.1 0 361,0006.33
19,000 3,800 35 35 35 35 147.50 0.15 0.15 0.05 0.1 -3,800 53,2002.8
235,600 -3,800 33 33 33 33 150.00 0.05 0.1 0.05 0.1 -186,200 847,4003.6
38,000 0 32 152.50 0.05 0.1 0.05 0.1 0 102,6002.7
281,200 -22,800 29.6 29.6 28.25 28.4 155.00 0.1 0.15 0.05 0.15 -15,200 608,0002.16
41,800 0 26.65 157.50 0.1 0.1 0.1 0.1 -3,800 57,0001.36
323,000 -30,400 24.05 24.8 23 23.2 160.00 0.15 0.2 0.1 0.15 -376,200 1,235,0003.82
60,800 -3,800 19.9 20.85 19.9 20.85 162.50 0.15 0.15 0.1 0.15 0 140,6002.31
421,800 -7,600 18.45 19 18.45 19 165.00 0.2 0.25 0.1 0.2 -79,800 843,6002
49,400 0 16.5 167.50 0.4 0.4 0.4 0.4 0 231,8004.69
615,600 -15,200 13.85 14.7 11.5 12.25 170.00 0.45 0.45 0.15 0.25 -216,600 1,041,2001.69
95,000 0 11.75 172.50 0.55 0.55 0.25 0.25 -34,200 459,8004.84
467,400 -26,600 8.15 9.9 8.1 8.65 175.00 0.85 0.85 0.45 0.5 -38,000 737,2001.58
136,800 -15,200 6.9 7.3 6.4 6.65 177.50 1.15 1.3 0.75 0.9 -19,000 266,0001.94
1,216,000 -49,400 6 6.7 3.85 4.55 180.00 1.8 2.3 1.2 1.4 -45,600 904,4000.74
604,200 -45,600 4.85 5 2.8 3.1 182.50 3.4 3.4 2.1 2.6 22,800 262,2000.43
2,093,800 -182,400 3.65 4 1.9 2.1 185.00 4.25 5.05 3.35 4.05 -83,600 380,0000.18
433,200 -129,200 3 3 1.3 1.4 187.50 6.1 7 5 6.1 3,800 49,4000.11
2,367,400 -395,200 1.5 2.1 0.85 1 190.00 8 9 7.15 7.8 3,800 95,0000.04
247,000 -11,400 0.95 0.95 0.55 0.65 192.50 10.1 10.1 10.1 10.1 -3,800 15,2000.06
1,200,800 -296,400 0.85 1.05 0.35 0.5 195.00 12.05 12.65 12.05 12.65 -7,600 19,0000.02
76,000 -15,200 2.05 2.05 0.4 0.45 197.50 15.1 0 3,8000.05
1,611,200 -76,000 0.6 0.6 0.25 0.3 200.00no data
45,600 -3,800 0.2 0.2 0.2 0.2 202.50no data
452,200 -76,000 0.25 0.25 0.1 0.15 205.00no data
98,800 -7,600 0.2 0.2 0.15 0.15 207.50no data
326,800 -19,000 0.15 0.15 0.05 0.1 210.00no data
144,400 -3,800 0.15 0.15 0.1 0.15 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0 190,000
95.00 0.1 0 148,200
97.50 0.2 0 3,800
100.00 0.1 0 129,200
110.00 0.1 0 57,000
3,800 0 43.75 120.00 0.1 0 22,8006
130.00 0.05 0.05 0.05 0.05 -7,600 402,800
135.00 0.1 0 148,200
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.1 0.1 0.05 0.05 -19,000 494,00026
142.50 0.1 0 11,400
57,000 0 38.25 38.25 38.25 38.25 145.00 0.1 0.2 0.1 0.1 -45,600 361,0006.33
15,200 0 35.7 35.7 35.7 35.7 147.50 0.45 0.45 0.1 0.1 0 57,0003.75
239,400 -3,800 34.3 34.3 34.3 34.3 150.00 0.1 0.1 0.05 0.1 -144,400 1,033,6004.32
38,000 0 32 152.50 0.1 0.2 0.1 0.15 -3,800 102,6002.7
304,000 0 31.15 155.00 0.15 0.2 0.1 0.1 -30,400 623,2002.05
41,800 -3,800 26.65 26.65 26.65 26.65 157.50 0.15 0.25 0.15 0.25 -3,800 60,8001.45
353,400 -41,800 24 24.9 22.3 24.8 160.00 0.25 0.3 0.15 0.2 -114,000 1,611,2004.56
64,600 0 18.8 162.50 0.3 0.3 0.15 0.15 -19,000 140,6002.18
429,400 0 18.75 18.75 18.75 18.75 165.00 0.3 0.35 0.2 0.25 -30,400 923,4002.15
49,400 -7,600 16.55 16.55 16.5 16.5 167.50 0.4 0.6 0.35 0.35 -19,000 231,8004.69
630,800 -76,000 13.4 14.95 10.95 14.8 170.00 0.55 0.6 0.35 0.4 -167,200 1,257,8001.99
95,000 -3,800 11.75 11.75 11.75 11.75 172.50 0.55 0.85 0.45 0.55 3,800 494,0005.2
494,000 -22,800 9.6 10.55 9.25 10.55 175.00 1.4 1.4 0.75 0.85 -114,000 775,2001.57
152,000 -19,000 7.7 8.9 7.05 8.55 177.50 1.6 2 1.2 1.3 7,600 285,0001.88
1,265,400 -372,400 5.4 6.6 5.05 6.4 180.00 2.4 3 1.75 1.9 -76,000 950,0000.75
649,800 -98,800 4.35 5.1 3.95 4.9 182.50 3.7 4.25 2.7 2.75 -22,800 239,4000.37
2,276,200 -323,000 3.1 3.95 2.95 3.65 185.00 5.05 5.85 3.9 4.05 -3,800 463,6000.2
562,400 -87,400 2.15 2.85 2.15 2.7 187.50 7.05 7.7 6.2 6.2 11,400 45,6000.08
2,762,600 -178,600 1.95 2.2 1.65 1.95 190.00 9.5 9.5 7.3 7.3 -7,600 91,2000.03
258,400 -41,800 1.15 1.5 1.15 1.45 192.50 10.8 10.8 10.8 10.8 0 19,0000.07
1,497,200 19,000 1 1.15 0.8 1 195.00 12.45 12.45 12.45 12.45 3,800 26,6000.02
91,200 0 0.85 0.85 0.55 0.55 197.50 15.1 15.1 15.1 15.1 -3,800 3,8000.04
1,687,200 -26,600 0.7 0.75 0.5 0.6 200.00no data
49,400 0 0.4 0.4 0.4 0.4 202.50no data
528,200 -57,000 0.35 0.4 0.3 0.3 205.00no data
106,400 -3,800 0.4 0.4 0.25 0.25 207.50no data
345,800 -117,800 0.3 0.4 0.15 0.15 210.00no data
148,200 -7,600 0.15 0.15 0.15 0.15 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0 190,000
95.00 0.1 0.1 0.1 0.1 0 148,200
97.50 0.2 0 3,800
100.00 0.1 0 129,200
110.00 0.1 0 57,000
3,800 0 43.75 120.00 0.1 0 22,8006
130.00 0.1 0.1 0.1 0.1 -11,400 410,400
135.00 0.1 0.1 0.1 0.1 -7,600 148,200
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.1 0.15 0.1 0.1 -30,400 513,00027
142.50 0.1 0 11,400
57,000 0 37.2 145.00 0.15 0.15 0.1 0.15 -22,800 406,6007.13
15,200 0 34.65 34.65 34.65 34.65 147.50 0.6 0.6 0.6 0.6 0 57,0003.75
243,200 0 36.5 150.00 0.15 0.2 0.15 0.15 -53,200 1,178,0004.84
38,000 0 32 32 32 32 152.50 0.6 0.6 0.2 0.2 3,800 106,4002.8
304,000 0 31.15 31.15 31.15 31.15 155.00 0.25 0.3 0.15 0.15 -41,800 653,6002.15
45,600 3,800 23.3 23.3 23.3 23.3 157.50 0.2 0.3 0.2 0.3 0 64,6001.42
395,200 -19,000 24.55 24.55 21.5 21.7 160.00 0.4 0.5 0.3 0.35 -125,400 1,725,2004.37
64,600 3,800 19.9 19.9 18.8 18.8 162.50 0.3 0.5 0.3 0.4 -15,200 159,6002.47
429,400 -3,800 20 20 16.75 16.75 165.00 0.6 0.7 0.35 0.45 -19,000 953,8002.22
57,000 0 17.65 17.65 16.85 17.35 167.50 0.55 0.8 0.45 0.7 -30,400 250,8004.4
706,800 -68,400 15.05 15.05 11.95 12.05 170.00 0.7 1.25 0.6 0.85 -95,000 1,425,0002.02
98,800 -3,800 12.1 12.5 12.1 12.3 172.50 1.05 1.7 0.85 1.15 262,200 490,2004.96
516,800 -38,000 10.1 10.55 8 8.1 175.00 1.3 2.35 1.1 1.75 -57,000 889,2001.72
171,000 3,800 8.4 8.4 6.25 6.25 177.50 1.35 3.25 1.35 2.35 15,200 277,4001.62
1,637,800 0 8.5 8.65 4.7 4.9 180.00 2.4 4.3 2.15 3.5 -357,200 1,026,0000.63
748,600 197,600 7.1 7.1 3.7 3.8 182.50 3.55 5.5 3.25 4.75 -98,800 262,2000.35
2,599,200 178,600 5.85 6 2.7 2.85 185.00 4.35 7.3 4.05 6.45 -262,200 467,4000.18
649,800 -45,600 4.45 4.7 2.05 2.15 187.50 7.45 8.15 7.2 8.1 -38,000 34,2000.05
2,941,200 292,600 3.6 3.75 1.6 1.7 190.00 7.05 11 7.05 10.3 -7,600 98,8000.03
300,200 76,000 2.9 2.9 1.25 1.3 192.50 12.6 12.75 12.45 12.45 -3,800 19,0000.06
1,478,200 98,800 2.1 2.2 0.9 0.9 195.00 12.45 14.65 12.45 14.65 11,400 22,8000.02
91,200 -19,000 1.7 1.8 0.8 0.85 197.50 17.8 0 7,6000.08
1,713,800 60,800 1.35 1.4 0.6 0.65 200.00no data
49,400 -3,800 0.55 0.65 0.15 0.3 202.50no data
585,200 41,800 0.75 0.75 0.35 0.4 205.00no data
110,200 0 0.4 0.45 0.4 0.4 207.50no data
463,600 26,600 0.55 0.55 0.25 0.3 210.00no data
155,800 -3,800 0.3 0.3 0.15 0.15 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0 190,000
95.00 0.1 0.1 0.1 0.1 11,400 148,200
97.50 0.2 0 3,800
100.00 0.1 0 129,200
110.00 0.1 0 57,000
3,800 0 43.75 120.00 0.1 0.1 0.1 0.1 -3,800 22,8006
130.00 0.1 0.1 0.1 0.1 -3,800 421,800
135.00 0.1 0.1 0.1 0.1 0 155,800
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.15 0.15 0.15 0.15 -11,400 543,40028.6
142.50 0.1 0.1 0.1 0.1 -7,600 11,400
57,000 0 37.2 145.00 0.15 0.15 0.1 0.15 -11,400 429,4007.53
15,200 0 35.5 147.50 0.15 0.15 0.15 0.15 -7,600 57,0003.75
243,200 -3,800 29.5 36.5 29.5 36.5 150.00 0.25 0.25 0.15 0.2 -60,800 1,231,2005.06
38,000 0 30.25 152.50 0.15 0.15 0.15 0.15 -3,800 102,6002.7
304,000 0 24.6 29.25 24.6 29.25 155.00 0.3 0.3 0.2 0.2 -72,200 695,4002.29
41,800 0 24.7 24.7 24.7 24.7 157.50 0.25 0.35 0.25 0.35 0 64,6001.55
414,200 -15,200 22.45 27.15 22.45 27.15 160.00 0.7 0.7 0.3 0.35 30,400 1,850,6004.47
60,800 -7,600 19.05 26 19.05 26 162.50 1.2 1.2 0.45 0.8 -3,800 174,8002.88
433,200 -11,400 16.2 22.35 16.2 22.35 165.00 0.95 0.95 0.35 0.5 -30,400 972,8002.25
57,000 -11,400 14.35 19.75 14.35 19.75 167.50 0.75 0.95 0.5 0.6 91,200 281,2004.93
775,200 -125,400 12.25 18.3 12 17.1 170.00 3.4 3.4 0.65 0.75 -72,200 1,520,0001.96
102,600 -15,200 8.95 13.25 8.95 12.6 172.50 1.9 1.9 0.9 1.05 -19,000 228,0002.22
554,800 -57,000 7.05 13.6 7.05 12.5 175.00 2.2 2.25 1.15 1.35 30,400 946,2001.71
167,200 -22,800 6 9.55 5.9 9.3 177.50 2.8 3.1 1.6 1.85 -7,600 262,2001.57
1,637,800 -205,200 3.8 10 3.8 8.75 180.00 4.2 5 2.1 2.5 357,200 1,383,2000.84
551,000 -364,800 3.15 8.25 3 7.1 182.50 6.2 6.2 2.85 3.35 212,800 361,0000.66
2,420,600 456,000 2.4 6.95 2.15 5.75 185.00 6.5 6.6 3.8 4.35 209,000 729,6000.3
695,400 148,200 1.7 5.7 1.7 4.5 187.50 8.65 8.65 5 5.55 49,400 72,2000.1
2,648,600 832,200 1 4.6 1 3.55 190.00 8.1 8.1 6.4 7.05 11,400 106,4000.04
224,200 49,400 1.2 3.55 1.2 2.7 192.50 11.95 11.95 10.45 10.45 3,800 22,8000.1
1,379,400 315,400 0.9 2.85 0.75 2.1 195.00 13.6 13.65 13.6 13.6 0 11,4000.01
110,200 64,600 0.95 2.15 0.95 1.6 197.50 17.8 0 7,6000.07
1,653,000 152,000 0.45 1.7 0.45 1.3 200.00 15.35 15.35 13.95 13.95 3,800 3,8000
53,200 30,400 0.95 1.2 0.65 0.95 202.50no data
543,400 -19,000 0.3 1 0.3 0.75 205.00no data
110,200 -15,200 0.25 0.8 0.25 0.7 207.50no data
437,000 -19,000 0.2 0.6 0.15 0.5 210.00no data
159,600 19,000 0.2 0.45 0.15 0.35 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0 190,000
95.00 0.1 0 136,800
97.50 0.2 0 3,800
100.00 0.1 0 129,200
110.00 0.1 0 57,000
3,800 0 43.75 120.00 0.1 0.1 0.1 0.1 -3,800 26,6007
130.00 0.1 0.1 0.1 0.1 -7,600 425,600
135.00 0.1 0.1 0.1 0.1 -3,800 155,800
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.15 0.15 0.15 0.15 -7,600 554,80029.2
142.50 0.15 0.15 0.15 0.15 -7,600 19,000
57,000 0 37.2 145.00 0.25 0.25 0.2 0.2 3,800 440,8007.73
15,200 0 35.5 147.50 0.15 0 64,6004.25
247,000 0 31 150.00 0.25 0.25 0.2 0.2 -83,600 1,292,0005.23
38,000 0 30.25 152.50 0.5 0 106,4002.8
304,000 -19,000 25.35 26 25.35 26 155.00 0.3 0.35 0.3 0.35 -19,000 767,6002.53
41,800 0 24.85 157.50 0.3 0 64,6001.55
429,400 -3,800 20.6 21.3 20 21 160.00 0.4 0.5 0.35 0.4 -26,600 1,820,2004.24
68,400 3,800 18.5 18.5 18.5 18.5 162.50 0.35 0.35 0.35 0.35 3,800 178,6002.61
444,600 -11,400 16.15 17 16.15 16.15 165.00 0.55 0.75 0.4 0.55 22,800 1,003,2002.26
68,400 -3,800 14.2 14.2 13.7 13.7 167.50 1 1 0.7 0.75 -11,400 190,0002.78
900,600 -30,400 11.6 12.4 10.75 11.65 170.00 1.3 1.4 0.9 1.05 15,200 1,592,2001.77
117,800 0 9.2 9.2 9.2 9.2 172.50 1.6 1.8 1.35 1.4 7,600 247,0002.1
611,800 -38,000 7.5 8.35 6.9 7.35 175.00 2.5 2.65 1.8 2.1 -83,600 915,8001.5
190,000 0 6.2 6.5 5.5 6.5 177.50 3.35 3.55 2.5 2.95 91,200 269,8001.42
1,843,000 34,200 5 5.45 4.15 4.55 180.00 4.55 4.8 3.5 4.05 -87,400 1,026,0000.56
915,800 140,600 4 4.3 3.2 3.5 182.50 5.85 6.3 4.85 5.6 -15,200 148,2000.16
1,964,600 -45,600 3.15 3.15 2.45 2.6 185.00 7.15 7.75 6.8 6.95 -91,200 520,6000.26
547,200 -212,800 2.5 2.5 1.85 1.95 187.50 9.6 9.6 9.5 9.5 0 22,8000.04
1,816,400 -155,800 1.95 1.95 1.4 1.5 190.00 11 11.3 11 11.3 11,400 95,0000.05
174,800 3,800 1.45 1.45 1.05 1.1 192.50 13.65 13.75 13.55 13.75 7,600 19,0000.11
1,064,000 95,000 1.2 1.2 0.8 0.85 195.00 15.8 15.9 15.8 15.9 -3,800 11,4000.01
45,600 -3,800 0.8 0.8 0.8 0.8 197.50 17.8 0 7,6000.17
1,501,000 -117,800 0.65 0.8 0.5 0.55 200.00no data
22,800 3,800 0.6 0.6 0.45 0.45 202.50no data
562,400 -209,000 0.45 0.45 0.3 0.35 205.00no data
125,400 11,400 0.4 0.4 0.3 0.3 207.50no data
456,000 -3,800 0.35 0.35 0.2 0.2 210.00no data
140,600 -7,600 0.15 0.2 0.15 0.15 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0 190,000
95.00 0.1 0 136,800
97.50 0.2 0 3,800
100.00 0.1 0 129,200
110.00 0.1 0 57,000
3,800 0 43.75 120.00 0.1 0 30,4008
130.00 0.1 0 433,200
135.00 0.1 0.1 0.1 0.1 -3,800 159,600
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.15 0.2 0.15 0.15 -3,800 562,40029.6
142.50 0.2 0.2 0.2 0.2 -3,800 26,600
57,000 -3,800 37.2 37.2 37.2 37.2 145.00 0.25 0.25 0.15 0.2 -15,200 437,0007.67
15,200 0 35.5 147.50 0.15 0 64,6004.25
247,000 0 31 31 31 31 150.00 0.25 0.3 0.2 0.3 -64,600 1,375,6005.57
38,000 0 30.25 152.50 0.5 0 106,4002.8
323,000 0 27.6 155.00 0.3 0.3 0.25 0.3 -34,200 786,6002.44
41,800 0 24.85 157.50 0.3 0.3 0.3 0.3 -3,800 64,6001.55
433,200 -26,600 22.15 22.2 20.9 20.9 160.00 0.4 0.5 0.3 0.5 -72,200 1,846,8004.26
64,600 0 22.4 162.50 0.6 0.6 0.55 0.6 0 174,8002.71
456,000 -22,800 18.6 18.6 16.35 16.4 165.00 0.4 0.85 0.35 0.75 -79,800 980,4002.15
72,200 -3,800 16.7 16.7 15 15 167.50 1 1 0.75 0.95 7,600 201,4002.79
931,000 -60,800 15.1 15.1 11.5 11.55 170.00 0.9 1.35 0.7 1.3 19,000 1,577,0001.69
117,800 0 10.95 10.95 10.85 10.9 172.50 1.05 1.85 1.05 1.85 30,400 239,4002.03
649,800 -72,200 10.65 10.8 7.85 7.95 175.00 1.75 2.55 1.5 2.5 -91,200 999,4001.54
190,000 -15,200 7.55 7.65 6.4 6.4 177.50 2.4 3.45 2.3 3.4 -15,200 178,6000.94
1,808,800 -7,600 7.55 7.55 4.95 5.15 180.00 3.5 4.65 3.1 4.55 -163,400 1,113,4000.62
775,200 98,800 5.4 5.5 3.85 4.05 182.50 4.25 6 4.25 5.9 -34,200 163,4000.21
2,010,200 -106,400 4.6 4.85 3.05 3.15 185.00 5.8 7.65 5.7 7.55 38,000 611,8000.3
760,000 -15,200 3.5 3.75 2.4 2.5 187.50 7.85 0 22,8000.03
1,972,200 7,600 2.95 3 1.85 1.95 190.00 9.05 11.3 9.05 11.3 -22,800 83,6000.04
171,000 -15,200 2.2 2.25 1.45 1.5 192.50 11.1 11.1 11.1 11.1 -3,800 11,4000.07
969,000 57,000 1.75 1.75 1.1 1.15 195.00 13.2 13.2 13.15 13.15 0 15,2000.02
49,400 11,400 1.15 1.15 0.9 0.9 197.50 17.8 0 7,6000.15
1,618,800 -3,800 1.15 1.15 0.7 0.75 200.00no data
19,000 -3,800 0.75 0.75 0.75 0.75 202.50no data
771,400 -91,200 0.7 0.7 0.45 0.45 205.00no data
114,000 3,800 0.6 0.6 0.4 0.45 207.50no data
459,800 68,400 0.45 0.45 0.3 0.3 210.00no data
148,200 3,800 0.3 0.3 0.2 0.2 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0.05 0.05 0.05 -19,000 190,000
95.00 0.1 0 136,800
97.50 0.2 0 3,800
100.00 0.1 0 129,200
110.00 0.1 0.1 0.1 0.1 0 57,000
3,800 0 43.75 120.00 0.1 0 30,4008
130.00 0.15 0.15 0.1 0.1 -15,200 433,200
135.00 0.3 0.3 0.15 0.2 0 163,400
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.2 0.2 0.2 0.2 -11,400 566,20029.8
142.50 0.25 0.25 0.2 0.2 0 30,400
60,800 0 37.55 37.55 37.55 37.55 145.00 0.25 0.25 0.2 0.2 -15,200 452,2007.44
15,200 3,800 35.5 35.5 35.5 35.5 147.50 0.15 0 64,6004.25
247,000 0 33.4 33.4 33.4 33.4 150.00 0.3 0.3 0.25 0.3 7,600 1,440,2005.83
38,000 0 30.25 152.50 0.5 0 106,4002.8
323,000 0 27.6 155.00 0.4 0.4 0.3 0.35 -15,200 820,8002.54
41,800 0 24.85 157.50 0.15 0.3 0.15 0.25 3,800 68,4001.64
459,800 -64,600 23 25 22.7 24.6 160.00 0.55 0.6 0.35 0.4 -87,400 1,919,0004.17
64,600 0 22.7 22.7 22 22.4 162.50 0.6 0.6 0.45 0.45 0 174,8002.71
478,800 -38,000 18.5 20.1 18.05 19.8 165.00 0.8 0.8 0.4 0.45 60,800 1,060,2002.21
76,000 -7,600 16.55 16.55 16.55 16.55 167.50 0.75 0.75 0.6 0.65 0 193,8002.55
991,800 -41,800 14 15.6 14 15.3 170.00 1.3 1.3 0.8 0.9 -30,400 1,558,0001.57
117,800 0 12 172.50 1.65 1.7 1.2 1.25 -68,400 209,0001.77
722,000 -15,200 9.65 11.1 9.6 11.1 175.00 2.45 2.45 1.6 1.7 -15,200 1,090,6001.51
205,200 0 8.2 8.6 7.95 8.55 177.50 3.3 3.3 2.25 2.35 -34,200 193,8000.94
1,816,400 -102,600 6.45 7.85 6.45 7.45 180.00 4.25 4.25 3.05 3.2 68,400 1,276,8000.7
676,400 -95,000 5.2 6.4 5.2 6.05 182.50 5.05 5.25 4.1 4.25 38,000 197,6000.29
2,116,600 -30,400 4.25 5.25 4.2 5 185.00 6.7 6.75 5.4 5.5 95,000 573,8000.27
775,200 -19,000 3.4 4.2 3.25 3.95 187.50 8.45 8.45 7.85 7.85 -7,600 22,8000.03
1,964,600 41,800 2.45 3.3 2.45 3.1 190.00 9.5 9.8 8.6 8.8 7,600 106,4000.05
186,200 30,400 2.15 2.5 2.05 2.4 192.50 11.15 11.15 11.1 11.1 3,800 15,2000.08
912,000 -57,000 1.75 1.95 1.6 1.9 195.00 13.95 13.95 13.35 13.5 -3,800 15,2000.02
38,000 7,600 1.25 1.5 1.25 1.5 197.50 17.8 0 7,6000.2
1,622,600 -64,600 1.15 1.2 1 1.15 200.00 18.35 18.35 17.5 17.5 0 3,8000
22,800 0 1 202.50no data
862,600 -72,200 0.7 0.7 0.6 0.7 205.00 22.8 22.8 22.8 22.8 3,800 3,8000
110,200 0 0.65 207.50no data
391,400 19,000 0.45 0.5 0.4 0.45 210.00no data
144,400 -15,200 0.4 0.4 0.25 0.3 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0.05 0.05 0.05 0 209,000
95.00 0.4 2.9 0.1 0.1 64,600 136,800
97.50 0.2 0 3,800
100.00 0.1 0 129,200
110.00 0.15 0 57,000
3,800 0 43.75 120.00 0.1 0 30,4008
130.00 0.15 0 448,400
135.00 0.2 0 163,400
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.2 0.2 0.2 0.2 -22,800 577,60030.4
142.50 0.2 0 30,400
60,800 0 36.25 36.25 36.25 36.25 145.00 0.2 0.25 0.2 0.2 -22,800 467,4007.69
11,400 0 27.15 147.50 0.15 0.15 0.15 0.15 0 64,6005.67
247,000 -3,800 31.4 31.95 31.4 31.95 150.00 0.3 0.35 0.25 0.3 -45,600 1,432,6005.8
38,000 0 30.25 152.50 0.5 0 106,4002.8
323,000 0 28 30.15 24.65 27.6 155.00 0.4 0.45 0.4 0.45 -19,000 836,0002.59
41,800 0 24.85 157.50 0.55 0 64,6001.55
524,400 -26,600 22.2 22.7 22.2 22.6 160.00 0.55 0.65 0.5 0.6 -49,400 2,006,4003.83
64,600 3,800 22.25 22.25 20.7 20.75 162.50 0.55 0.55 0.5 0.5 3,800 174,8002.71
516,800 -3,800 19 19 17.45 17.45 165.00 0.6 0.9 0.5 0.75 0 999,4001.93
83,600 0 16.1 16.1 15.45 15.45 167.50 0.8 1.2 0.75 1 -3,800 193,8002.32
1,033,600 -79,800 14.65 14.7 12.6 13.25 170.00 1.05 1.6 1 1.35 11,400 1,588,4001.54
117,800 3,800 10.8 12 10.8 12 172.50 1.55 2.25 1.55 1.85 57,000 277,4002.35
737,200 -72,200 10.3 10.4 8.8 9.65 175.00 2.25 2.85 2.05 2.45 -7,600 1,105,8001.5
205,200 -3,800 7.75 7.75 7.75 7.75 177.50 3.1 3.9 2.9 3.35 -15,200 228,0001.11
1,919,000 19,000 7.95 9.25 5.85 6.5 180.00 3.9 5 3.85 4.25 -136,800 1,208,4000.63
771,400 72,200 5.95 6 4.7 5.25 182.50 5.45 6.55 5.2 5.6 -7,600 159,6000.21
2,147,000 11,400 5.2 5.4 3.85 4.25 185.00 6.65 8 6.65 7.1 3,800 478,8000.22
794,200 -11,400 4.25 4.3 3.25 3.4 187.50 9 9 8.6 8.9 -3,800 30,4000.04
1,922,800 -38,000 3.65 3.65 2.6 2.75 190.00 10 11.05 10 10.45 3,800 98,8000.05
155,800 -30,400 2.15 2.25 2.05 2.15 192.50 12.65 12.65 12.45 12.5 -3,800 11,4000.07
969,000 11,400 2.25 2.35 1.65 1.7 195.00 14.45 14.45 14.45 14.45 0 19,0000.02
30,400 -3,800 1.75 1.75 1.75 1.75 197.50 17.8 0 7,6000.25
1,687,200 68,400 1.5 1.55 1.1 1.15 200.00 20.1 0 3,8000
22,800 -7,600 0.95 1 0.95 1 202.50no data
934,800 41,800 0.95 1 0.7 0.7 205.00no data
110,200 -7,600 0.65 0.65 0.6 0.65 207.50no data
372,400 -60,800 0.55 0.6 0.5 0.5 210.00no data
159,600 41,800 0.4 0.45 0.35 0.4 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0 209,000
95.00 0.05 0 72,200
97.50 0.2 0 3,800
100.00 0.1 0.1 0.1 0.1 7,600 129,200
110.00 0.6 2.95 0.15 0.15 57,000 57,000
3,800 0 43.75 120.00 0.1 0 30,4008
130.00 0.1 0.15 0.1 0.15 -19,000 448,400
135.00 0.2 0 163,400
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.25 0.25 0.25 0.25 -7,600 600,40031.6
142.50 0.2 0 30,400
60,800 0 39.1 39.1 39.1 39.1 145.00 0.3 0.3 0.25 0.25 -11,400 490,2008.06
11,400 0 27.15 147.50 0.6 0 64,6005.67
250,800 -7,600 34 34.6 34 34.6 150.00 0.35 0.35 0.3 0.35 49,400 1,478,2005.89
38,000 0 30.25 152.50 0.5 0.5 0.5 0.5 -3,800 106,4002.8
323,000 0 28.7 29.6 28.7 29.6 155.00 0.5 0.5 0.4 0.45 -19,000 855,0002.65
41,800 0 24.85 157.50 0.55 0 64,6001.55
551,000 -7,600 23.4 24.95 23.4 24.8 160.00 0.7 0.8 0.55 0.6 41,800 2,055,8003.73
60,800 3,800 21 21 21 21 162.50 0.7 0.7 0.7 0.7 7,600 171,0002.81
520,600 -34,200 19.35 20.6 19.35 20 165.00 1.2 1.2 0.75 0.8 41,800 999,4001.92
83,600 0 17.65 17.65 17.65 17.65 167.50 1.3 1.3 1 1.05 -34,200 197,6002.36
1,113,400 -41,800 14.85 16.2 14.85 15.4 170.00 2 2 1.25 1.35 -41,800 1,577,0001.42
114,000 0 12 172.50 2.2 2.2 1.7 1.75 26,600 220,4001.93
809,400 -64,600 11.2 12.1 11.1 11.6 175.00 3 3.05 2.1 2.25 106,400 1,113,4001.38
209,000 0 8.6 177.50 3.5 3.5 2.9 3 38,000 243,2001.16
1,900,000 -49,400 7.05 8.9 7.05 7.95 180.00 4.85 5.55 3.75 3.85 22,800 1,345,2000.71
699,200 -49,400 6.3 7.4 6.05 6.6 182.50 6.6 6.6 4.75 4.95 49,400 167,2000.24
2,135,600 -182,400 5.3 6.25 4.9 5.4 185.00 7 7 5.9 6.2 95,000 475,0000.22
805,600 -152,000 4.15 5.15 4.1 4.4 187.50 9.05 9.05 7.6 7.6 3,800 34,2000.04
1,960,800 53,200 3.35 4.25 3.25 3.55 190.00 9.95 10.25 9 9.45 15,200 95,0000.05
186,200 26,600 3.35 3.4 2.65 2.9 192.50 13.05 0 15,2000.08
957,600 -106,400 2.1 2.75 2.1 2.3 195.00 13.45 13.45 13 13 -7,600 19,0000.02
34,200 -7,600 1.85 2.15 1.7 1.8 197.50 17.8 0 7,6000.22
1,618,800 -106,400 1.45 1.85 1.4 1.5 200.00 20.1 0 3,8000
30,400 0 1.25 202.50no data
893,000 22,800 0.9 1.15 0.9 1 205.00no data
117,800 -7,600 0.85 0.85 0.85 0.85 207.50no data
433,200 49,400 0.65 0.75 0.6 0.75 210.00no data
117,800 7,600 0.45 0.5 0.4 0.4 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0.05 0.05 0.05 -3,800 209,000
95.00 0.05 0 72,200
97.50 0.2 0 3,800
100.00 0.1 0.1 0.1 0.1 3,800 121,600
3,800 0 43.75 120.00 0.1 0.1 0.1 0.1 -7,600 30,4008
130.00 0.1 0.1 0.1 0.1 -15,200 467,400
135.00 0.2 0 163,400
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.25 0.25 0.2 0.25 -60,800 608,00032
142.50 0.2 0.2 0.2 0.2 -3,800 30,400
60,800 0 36.6 36.6 36.6 36.6 145.00 0.3 0.35 0.25 0.3 7,600 501,6008.25
11,400 0 27.15 147.50 0.6 0 64,6005.67
258,400 0 31.5 150.00 0.35 0.5 0.35 0.4 -19,000 1,428,8005.53
38,000 0 30.25 152.50 0.65 0 110,2002.9
323,000 0 26.6 155.00 0.7 0.7 0.45 0.5 -34,200 874,0002.71
41,800 0 24.85 157.50 0.55 0.55 0.55 0.55 -3,800 64,6001.55
558,600 -19,000 22.8 22.9 22.35 22.4 160.00 0.9 1.05 0.6 0.8 26,600 2,014,0003.61
57,000 3,800 19.45 19.85 19.45 19.85 162.50 0.9 1.5 0.9 1.15 0 163,4002.87
554,800 -15,200 18.9 18.9 16.6 17.65 165.00 1.35 1.35 1 1.2 -7,600 957,6001.73
83,600 -3,800 15.95 15.95 15.95 15.95 167.50 1.6 1.65 1.4 1.55 -57,000 231,8002.77
1,155,200 -41,800 14.45 14.45 12.5 13.45 170.00 2 2.35 1.8 2 106,400 1,618,8001.4
114,000 0 12 172.50 2.65 2.75 2.45 2.65 -45,600 193,8001.7
874,000 -22,800 10.05 10.85 9.75 9.75 175.00 3.4 3.7 3.1 3.35 -106,400 1,007,0001.15
209,000 0 8.5 8.6 8.5 8.6 177.50 4.45 4.6 4.05 4.25 -22,800 205,2000.98
1,949,400 -22,800 7.6 8 6.4 6.8 180.00 5.3 5.95 5.05 5.45 53,200 1,322,4000.68
748,600 171,000 5.85 6.7 5.3 5.65 182.50 7 7.3 6.3 6.8 -38,000 117,8000.16
2,318,000 -41,800 5 5.75 4.45 4.75 185.00 8.1 8.9 7.7 8.15 -11,400 380,0000.16
957,600 528,200 4.6 4.6 3.65 3.95 187.50 9.4 9.9 9.4 9.85 -7,600 30,4000.03
1,907,600 53,200 3.55 3.8 3 3.15 190.00 11.45 11.45 11.45 11.45 0 79,8000.04
159,600 -11,400 2.85 2.9 2.45 2.5 192.50 13.05 13.05 13.05 13.05 0 15,2000.1
1,064,000 19,000 2.35 2.45 2 2.05 195.00 14.75 14.75 14.5 14.5 0 26,6000.03
41,800 11,400 2 2.05 1.7 1.7 197.50 17.8 17.8 17.8 17.8 3,800 7,6000.18
1,725,200 30,400 1.4 1.5 1.35 1.4 200.00 20.1 0 3,8000
30,400 0 1.25 202.50no data
870,200 15,200 0.9 1 0.85 0.9 205.00no data
125,400 0 0.85 207.50no data
383,800 -22,800 0.65 0.7 0.6 0.65 210.00no data
110,200 -11,400 0.45 0.55 0.45 0.45 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.05 0.05 0.05 0.05 -3,800 212,800
95.00 0.05 0 72,200
97.50 0.2 0 3,800
100.00 0.05 0 117,800
3,800 0 43.75 120.00 0.1 0.1 0.1 0.1 0 38,00010
130.00 0.1 0.1 0.1 0.1 -19,000 482,600
135.00 0.2 0.2 0.2 0.2 -3,800 163,400
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.25 0.3 0.25 0.3 -15,200 668,80035.2
142.50 0.5 0 34,200
60,800 0 38.15 38.15 37.75 37.75 145.00 0.3 0.35 0.3 0.35 -64,600 494,0008.13
11,400 0 27.15 147.50 0.6 0 64,6005.67
258,400 -11,400 33.35 33.35 31.5 31.5 150.00 0.45 0.5 0.35 0.5 -102,600 1,447,8005.6
38,000 0 30.25 30.25 30.25 30.25 152.50 0.35 0.65 0.25 0.65 -11,400 110,2002.9
323,000 3,800 30.2 30.2 26.6 26.6 155.00 0.5 0.6 0.45 0.6 7,600 908,2002.81
41,800 0 24.85 157.50 0.55 0.55 0.55 0.55 -3,800 68,4001.64
577,600 -22,800 26 27.15 21.05 22.45 160.00 0.65 1 0.6 0.9 0 1,987,4003.44
53,200 0 23.05 23.05 19.2 19.2 162.50 0.8 1.1 0.8 1.1 3,800 163,4003.07
570,000 -15,200 22.7 22.7 16.5 17.25 165.00 0.95 1.5 0.9 1.3 53,200 965,2001.69
87,400 -3,800 19.5 20.6 15.05 15.05 167.50 1.45 1.8 1.05 1.75 7,600 288,8003.3
1,197,000 -26,600 16 18.3 12.65 12.85 170.00 1.6 2.45 1.5 2.3 -152,000 1,512,4001.26
114,000 -15,200 16.3 16.3 10.75 12 172.50 2.05 3.15 1.95 2.75 3,800 239,4002.1
896,800 -68,400 12.7 14.25 9.45 10.05 175.00 2.55 3.95 2.4 3.6 30,400 1,113,4001.24
209,000 -19,000 11.35 11.35 8 8 177.50 3.4 4.95 2.95 4.55 53,200 228,0001.09
1,972,200 -106,400 8.15 11.1 6.4 7.05 180.00 4.5 6.25 3.75 5.75 -326,800 1,269,2000.64
577,600 136,800 6.95 9.6 5.35 6 182.50 6.9 7.65 4.8 7.05 38,000 155,8000.27
2,359,800 676,400 5.9 8.15 4.5 4.95 185.00 6.45 9.25 5.7 8.6 148,200 391,4000.17
429,400 98,800 8.05 8.05 3.65 4 187.50 8 10.5 8 10.5 7,600 38,0000.09
1,854,400 193,800 3.75 5.8 3.05 3.35 190.00 9.1 11.9 8.4 11.7 -3,800 79,8000.04
171,000 -15,200 3.4 4.75 2.5 2.7 192.50 10.5 10.5 10.5 10.5 0 15,2000.09
1,045,000 121,600 2.65 4 2.05 2.2 195.00 12.85 15.3 12.85 15.3 3,800 26,6000.03
30,400 15,200 2.75 2.85 1.8 1.8 197.50 15.9 16.95 15.9 16.95 3,800 3,8000.13
1,694,800 -102,600 1.95 2.6 1.4 1.45 200.00 18.5 20.1 18.5 20.1 0 3,8000
30,400 -3,800 1.25 1.25 1.25 1.25 202.50no data
855,000 -45,600 1.2 1.7 0.85 0.95 205.00no data
125,400 0 1.25 1.25 0.75 0.85 207.50no data
406,600 91,200 0.75 1.15 0.55 0.65 210.00no data
121,600 49,400 0.5 0.8 0.45 0.5 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.15 0.4 0.1 0.1 26,600 216,600
95.00 0.05 0 72,200
97.50 0.2 0 3,800
100.00 0.15 0.15 0.05 0.05 3,800 117,800
3,800 0 43.75 120.00 0.2 0 38,00010
130.00 0.15 0.15 0.1 0.1 -15,200 501,600
135.00 0.15 0.15 0.15 0.15 0 167,200
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.25 0.25 0.2 0.25 -22,800 684,00036
142.50 0.5 0 34,200
60,800 -3,800 35.85 36.95 35.85 36.95 145.00 0.3 0.4 0.3 0.35 -26,600 558,6009.19
11,400 0 27.15 147.50 0.6 0 64,6005.67
269,800 0 32.3 32.3 32.3 32.3 150.00 0.45 0.5 0.4 0.45 -57,000 1,550,4005.75
38,000 0 23.4 152.50 0.65 0.65 0.6 0.6 11,400 121,6003.2
319,200 -7,600 26.9 28 26.9 27.05 155.00 0.7 0.7 0.5 0.6 -34,200 900,6002.82
41,800 -7,600 24.85 24.85 24.85 24.85 157.50 0.6 0.85 0.6 0.8 3,800 72,2001.73
600,400 0 20.65 23.1 20.65 22.75 160.00 0.8 1.1 0.7 0.75 49,400 1,987,4003.31
53,200 3,800 20.4 20.4 20.4 20.4 162.50 1.3 1.3 0.9 1.05 3,800 159,6003
585,200 -7,600 18 19.2 17.6 19.2 165.00 1.6 1.65 1.1 1.15 -3,800 912,0001.56
91,200 19,000 14 16.75 14 16.75 167.50 1.85 1.9 1.35 1.4 15,200 281,2003.08
1,223,600 -49,400 11.95 15 11.95 14.8 170.00 2.5 2.7 1.8 1.9 68,400 1,664,4001.36
129,200 0 11.7 11.7 11.7 11.7 172.50 3.25 3.25 2.35 2.45 0 235,6001.82
965,200 -60,800 9.7 11.15 8.55 11.1 175.00 4.3 4.35 2.9 3.05 68,400 1,083,0001.12
228,000 -11,400 9 9.25 8.7 9.2 177.50 5 5.5 3.85 3.95 -11,400 174,8000.77
2,078,600 30,400 6.75 8 5.9 7.75 180.00 6.6 6.8 4.75 4.95 452,200 1,596,0000.77
440,800 -53,200 5.25 6.8 4.95 6.45 182.50 7 7.6 6.65 6.9 15,200 117,8000.27
1,683,400 11,400 4.2 5.65 3.9 5.35 185.00 8.95 9 7.25 7.5 7,600 243,2000.14
330,600 -11,400 3.7 4.6 3.5 4.4 187.50 10.6 10.65 9.5 9.5 -3,800 30,4000.09
1,660,600 57,000 3.1 3.8 2.7 3.6 190.00 12.05 12.05 10.5 10.55 3,800 83,6000.05
186,200 19,000 2.85 3.05 2.55 2.9 192.50 14.05 14.05 14.05 14.05 3,800 15,2000.08
923,400 11,400 1.95 2.45 1.75 2.3 195.00 15.65 15.65 15.65 15.65 3,800 22,8000.02
15,200 0 1.65 1.65 1.65 1.65 197.50no data
1,797,400 159,600 1.25 1.65 1.1 1.55 200.00 20.3 0 3,8000
34,200 0 1.1 202.50no data
900,600 0 0.75 1.05 0.7 1 205.00no data
125,400 0 0.7 0.75 0.7 0.75 207.50no data
315,400 11,400 0.45 0.7 0.45 0.7 210.00no data
72,200 15,200 0.4 0.5 0.4 0.5 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.6 0 190,000
95.00 0.05 0 72,200
97.50 0.2 0 3,800
100.00 0.1 0 114,000
3,800 0 43.75 120.00 0.2 0 38,00010
130.00 0.1 0.1 0.1 0.1 -3,800 516,800
135.00 0.2 0.2 0.15 0.2 -7,600 167,200
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.2 0.3 0.2 0.25 -45,600 706,80037.2
142.50 0.5 0 34,200
64,600 0 37.1 145.00 0.35 0.35 0.3 0.3 3,800 585,2009.06
11,400 0 27.15 147.50 0.6 0 64,6005.67
269,800 -26,600 30.25 31.9 30.25 30.9 150.00 0.45 0.55 0.4 0.4 11,400 1,607,4005.96
38,000 0 23.4 152.50 0.55 0.55 0.55 0.55 -3,800 110,2002.9
326,800 -3,800 26.35 26.75 25.6 26.75 155.00 0.6 0.7 0.5 0.6 -30,400 934,8002.86
49,400 -7,600 23.55 24 23.55 24 157.50 1.05 1.05 0.6 0.6 3,800 68,4001.38
600,400 -19,000 20.6 22 20.3 21.95 160.00 0.95 1.1 0.75 0.9 7,600 1,938,0003.23
49,400 0 18.5 19.4 18.4 18.4 162.50 0.9 1.25 0.9 1.1 -3,800 155,8003.15
592,800 -19,000 16.15 17.3 15.95 16.7 165.00 1.45 1.6 1.15 1.4 11,400 915,8001.54
72,200 -15,200 14.25 15.4 14.1 15.2 167.50 1.95 2.1 1.6 1.8 -19,000 266,0003.68
1,273,000 -41,800 12.6 14.5 11.5 13.2 170.00 2.5 2.65 2 2.3 -76,000 1,596,0001.25
129,200 -7,600 10.65 10.8 10.65 10.65 172.50 3.2 3.4 2.75 2.9 -3,800 235,6001.82
1,026,000 -106,400 9.15 10.85 8.4 9.7 175.00 4.05 4.2 3.25 3.7 -102,600 1,014,6000.99
239,400 -19,000 7.4 8.6 7.1 8.1 177.50 5.1 5.3 4.1 4.65 -26,600 186,2000.78
2,048,200 -22,800 6.2 7.8 5.9 6.8 180.00 6.7 6.85 5.2 5.8 53,200 1,143,8000.56
494,000 19,000 5.25 6.5 4.85 5.65 182.50 7.7 8.05 6.5 7.05 41,800 102,6000.21
1,672,000 -68,400 4.3 5.4 4 4.6 185.00 9.5 9.6 7.95 9 26,600 235,6000.14
342,000 19,000 3.55 4.3 3.25 3.75 187.50 10.7 11.15 9.5 10.6 19,000 34,2000.1
1,603,600 -7,600 3 3.65 2.6 3.05 190.00 12 13.15 11.9 12.25 -15,200 79,8000.05
167,200 64,600 2.4 2.95 2.15 2.35 192.50 15.15 15.15 13.15 13.15 -7,600 11,4000.07
912,000 11,400 2.2 2.35 1.7 1.95 195.00 17.1 17.1 17.1 17.1 0 19,0000.02
15,200 0 1.75 197.50no data
1,637,800 60,800 1.3 1.6 1.15 1.25 200.00 20.3 0 3,8000
34,200 3,800 1.2 1.2 1.1 1.1 202.50no data
900,600 -49,400 0.85 1 0.75 0.8 205.00no data
125,400 0 0.8 0.85 0.65 0.85 207.50no data
304,000 193,800 0.6 0.65 0.5 0.55 210.00no data
57,000 7,600 0.4 0.5 0.4 0.4 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.6 0 190,000
95.00 0.05 0.05 0.05 0.05 -3,800 72,200
97.50 0.2 0 3,800
100.00 0.1 0 114,000
3,800 0 43.75 120.00 0.2 0 38,00010
130.00 0.15 0.15 0.15 0.15 7,600 520,600
135.00 0.2 0.2 0.2 0.2 0 174,800
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.25 0.3 0.25 0.25 -41,800 752,40039.6
142.50 0.5 0.5 0.5 0.5 3,800 34,200
64,600 -3,800 35.7 37.1 35.7 37.1 145.00 0.45 0.45 0.35 0.35 -11,400 581,4009
11,400 0 27.15 147.50 0.6 0 64,6005.67
296,400 -3,800 31 32.15 31 32.15 150.00 0.55 0.6 0.45 0.5 -22,800 1,596,0005.38
38,000 0 23.4 152.50 0.8 0 114,0003
330,600 -3,800 23.05 23.05 23.05 23.05 155.00 0.5 0.7 0.5 0.65 15,200 965,2002.92
57,000 3,800 23 23 23 23 157.50 0.7 0.7 0.7 0.7 0 64,6001.13
619,400 -45,600 22 22.75 21 21 160.00 0.85 1.1 0.65 0.95 -121,600 1,930,4003.12
49,400 0 19.2 19.2 19.2 19.2 162.50 1.1 1.35 0.85 1.2 26,600 159,6003.23
611,800 -19,000 17.5 17.5 16.5 16.5 165.00 1.35 1.75 1.1 1.55 -64,600 904,4001.48
87,400 -11,400 15.75 15.75 14.55 14.55 167.50 2.2 2.2 1.8 2 11,400 285,0003.26
1,314,800 -57,000 13.95 14.35 12.25 12.6 170.00 2.65 2.8 2.1 2.55 -129,200 1,672,0001.27
136,800 -3,800 12.3 12.3 12.3 12.3 172.50 3.4 3.5 2.85 3.25 26,600 239,4001.75
1,132,400 -95,000 10.65 10.7 8.8 9.15 175.00 3.55 4.4 3.5 4.05 3,800 1,117,2000.99
258,400 -22,800 7.95 9.3 7.4 7.7 177.50 4.7 5.5 4.55 5.1 -3,800 212,8000.82
2,071,000 -53,200 7.7 7.8 6.15 6.45 180.00 5.9 6.75 5.6 6.35 -144,400 1,090,6000.53
475,000 0 7.5 7.5 5.1 5.3 182.50 7.55 8 7.1 7.8 -7,600 60,8000.13
1,740,400 -11,400 5.5 5.65 4.25 4.45 185.00 8.75 9.7 8.4 9.3 -72,200 209,0000.12
323,000 72,200 4.65 4.65 3.45 3.6 187.50 11.25 11.3 10.15 11.3 -11,400 15,2000.05
1,611,200 -152,000 3.55 3.95 2.8 2.95 190.00 12.9 13.15 11.65 12.35 19,000 95,0000.06
102,600 22,800 3 3 2.3 2.4 192.50 13.85 13.85 13.85 13.85 3,800 19,0000.19
900,600 -7,600 2.65 2.65 1.85 1.9 195.00 16.1 16.1 16.1 16.1 0 19,0000.02
15,200 -22,800 1.75 2 1.75 1.75 197.50no data
1,577,000 -64,600 1.8 1.8 1.25 1.3 200.00 20.3 20.3 20.3 20.3 3,800 3,8000
30,400 11,400 1.25 1.25 1.2 1.2 202.50no data
950,000 -68,400 1.15 1.15 0.8 0.85 205.00no data
125,400 -7,600 0.9 0.95 0.8 0.8 207.50no data
110,200 34,200 0.75 0.85 0.6 0.6 210.00no data
49,400 34,200 0.45 0.6 0.45 0.45 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.6 0 190,000
95.00 0.05 0.05 0.05 0.05 0 76,000
97.50 0.2 0 3,800
100.00 0.1 0 114,000
3,800 0 43.75 120.00 0.15 0.2 0.15 0.2 0 38,00010
130.00 0.25 0.25 0.2 0.2 -3,800 513,000
135.00 0.3 0.3 0.25 0.25 -3,800 174,800
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.3 0.3 0.3 0.3 -26,600 794,20041.8
142.50 0.45 0 30,400
68,400 0 36.5 36.5 36.5 36.5 145.00 0.5 0.5 0.35 0.45 -30,400 592,8008.67
11,400 0 27.15 147.50 0.6 0.6 0.6 0.6 0 64,6005.67
300,200 -3,800 33.95 34.85 32.25 32.25 150.00 0.55 0.6 0.5 0.55 0 1,618,8005.39
38,000 0 23.4 152.50 0.8 0 114,0003
334,400 -7,600 28.65 28.65 28 28 155.00 0.85 0.85 0.6 0.7 7,600 950,0002.84
53,200 -7,600 25 26.55 25 26.55 157.50 0.9 0.9 0.85 0.85 -11,400 64,6001.21
665,000 -57,000 23.6 25.1 22.65 22.75 160.00 1 1.2 0.9 1.05 -110,200 2,052,0003.09
49,400 0 15.95 162.50 1.35 1.35 1.1 1.1 -7,600 133,0002.69
630,800 -30,400 19.4 20.1 17.5 17.6 165.00 1.35 1.75 1.35 1.6 15,200 969,0001.54
98,800 0 18.1 18.2 15.4 15.4 167.50 2 2.2 1.75 1.95 19,000 273,6002.77
1,371,800 -106,400 15.6 17 13.8 13.95 170.00 2.4 2.8 2.2 2.55 -91,200 1,801,2001.31
140,600 3,800 13.9 14.9 12.8 14.9 172.50 3 3.4 2.8 3.25 26,600 212,8001.51
1,227,400 -117,800 8.2 13.1 8.2 10.6 175.00 3.5 4.2 3.45 4.05 -76,000 1,113,4000.91
281,200 -15,200 10.5 11.4 9 9.1 177.50 4.55 5.2 4.3 5.05 3,800 216,6000.77
2,124,200 -11,400 9.9 10 7.5 7.7 180.00 5.55 6.35 5.1 6.15 -26,600 1,235,0000.58
475,000 91,200 0.45 8.5 0.45 6.6 182.50 6.1 7.6 6.1 7.5 11,400 68,4000.14
1,751,800 -60,800 7.5 7.5 5.35 5.55 185.00 8.1 9.2 7.45 8.95 -136,800 281,2000.16
250,800 -7,600 5.75 6.2 4.45 4.55 187.50 9.85 10.65 9.1 10.65 11,400 26,6000.11
1,763,200 -87,400 5.55 5.55 3.75 3.85 190.00 11 12.55 10.7 12.3 -22,800 76,0000.04
79,800 -15,200 4.05 4.3 3.1 3.15 192.50 13.25 13.6 13.15 13.6 11,400 15,2000.19
908,200 -3,800 3.75 3.75 2.5 2.6 195.00 15.25 15.7 14.25 15.7 19,000 19,0000.02
38,000 38,000 2.5 2.6 1.75 2.2 197.50no data
1,641,600 -45,600 2.95 2.95 1.75 1.8 200.00no data
19,000 15,200 1.9 2.15 1.5 1.5 202.50no data
1,018,400 -30,400 1.95 1.95 1.15 1.2 205.00no data
133,000 0 1.2 1.2 1 1 207.50no data
76,000 76,000 1.15 1.3 0.85 0.85 210.00no data
15,200 15,200 0.7 0.85 0.6 0.6 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.6 0 190,000
95.00 0.1 0 76,000
97.50 0.2 0 3,800
100.00 0.1 0.1 0.1 0.1 0 114,000
3,800 0 43.75 120.00 0.15 0 38,00010
130.00 0.2 0.25 0.2 0.25 0 516,800
135.00 0.25 0.25 0.25 0.25 0 178,600
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.4 0.4 0.3 0.35 -60,800 820,80043.2
142.50 0.25 0.5 0.25 0.45 0 30,400
68,400 0 35.65 145.00 0.5 0.6 0.4 0.45 -15,200 623,2009.11
11,400 0 27.15 147.50 0.25 0.25 0.25 0.25 -7,600 64,6005.67
304,000 -11,400 31.05 34 31.05 33.9 150.00 0.7 0.85 0.5 0.55 -102,600 1,618,8005.33
38,000 0 23.4 152.50 0.8 0 114,0003
342,000 -3,800 25.1 30.15 24.6 30.15 155.00 1 1.1 0.7 0.75 26,600 942,4002.76
60,800 0 20.95 157.50 1.2 1.2 0.9 0.95 3,800 76,0001.25
722,000 -68,400 20.6 26 20.6 25.65 160.00 1.5 1.8 1.1 1.15 402,800 2,162,2002.99
49,400 0 15.95 162.50 1.35 1.35 1.3 1.35 -11,400 140,6002.85
661,200 -91,200 15.95 21.55 15.35 21.1 165.00 2.6 2.7 1.45 1.65 79,800 953,8001.44
98,800 -15,200 15.85 19.75 15.85 19.75 167.50 3.1 3.25 2 2.05 72,200 254,6002.58
1,478,200 -326,800 12.5 17.7 11.95 17.05 170.00 3.7 4.2 2.35 2.5 148,200 1,892,4001.28
136,800 -76,000 11.2 15.75 11 14.9 172.50 4.6 5.05 3 3.15 26,600 186,2001.36
1,345,200 -406,600 8.95 13.85 8.75 13.2 175.00 5.75 6.1 3.5 3.75 326,800 1,189,4000.88
296,400 41,800 7.85 12.15 7.6 11.55 177.50 7.1 7.25 4.35 4.55 87,400 212,8000.72
2,135,600 -581,400 6.65 10.65 6.2 9.9 180.00 8.25 8.7 5.25 5.55 972,800 1,261,6000.59
383,800 159,600 5.1 9.15 5.1 8.6 182.50 7 7.1 6.5 6.65 57,000 57,0000.15
1,812,600 239,400 4.5 7.95 4.3 7.35 185.00 10.55 11.55 7.55 7.95 380,000 418,0000.23
258,400 197,600 4.2 6.8 4.15 6.25 187.50 12.35 12.35 9.05 9.25 11,400 15,2000.06
1,850,600 737,200 3.3 5.85 3 5.35 190.00 11.5 12.45 10.4 10.7 95,000 98,8000.05
95,000 72,200 3.2 4.8 3.2 4.4 192.50 12.1 12.25 12.1 12.2 3,800 3,8000.04
912,000 212,800 2.1 4.2 1.95 3.75 195.00no data
1,687,200 851,200 1.45 3 1.3 2.7 200.00no data
3,800 3,800 1.55 2.35 1.55 2.35 202.50no data
1,048,800 528,200 0.9 2.05 0.9 1.8 205.00no data
133,000 133,000 1.5 1.8 1.4 1.6 207.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.6 0 190,000
95.00 0.15 0.15 0.1 0.1 0 76,000
97.50 0.2 0 3,800
100.00 0.6 2.95 0.15 0.15 114,000 114,000
3,800 0 43.75 120.00 0.15 0.15 0.15 0.15 0 38,00010
130.00 0.3 0.3 0.2 0.25 0 516,800
135.00 0.3 0.3 0.25 0.25 -7,600 178,600
137.50 0.25 0 7,600
19,000 0 36.05 140.00 0.3 0.4 0.3 0.35 -102,600 881,60046.4
142.50 0.65 0 30,400
68,400 -11,400 35.65 35.65 35.65 35.65 145.00 0.6 0.65 0.45 0.5 19,000 638,4009.33
11,400 0 27.15 147.50 0.8 0 72,2006.33
315,400 -15,200 27.55 29.85 27.55 28.75 150.00 0.8 0.8 0.65 0.7 60,800 1,721,4005.46
38,000 0 23.4 152.50 1.2 1.2 0.8 0.8 0 114,0003
345,800 -3,800 23 24.5 21.6 23.8 155.00 1.2 1.25 0.95 1.05 49,400 915,8002.65
60,800 -3,800 20.95 20.95 20.95 20.95 157.50 1.65 1.65 1.3 1.3 -7,600 72,2001.19
790,400 -106,400 19.5 20.5 18 19.95 160.00 2 2 1.5 1.65 7,600 1,759,4002.23
49,400 0 17 17 15.95 15.95 162.50 2.2 2.2 1.9 2.05 3,800 152,0003.08
752,400 -49,400 15.15 16.35 13.8 15.6 165.00 2.95 3.1 2.3 2.5 91,200 874,0001.16
114,000 -7,600 13.25 14.5 12.5 14.5 167.50 3.4 3.9 2.95 3.15 15,200 182,4001.6
1,805,000 -171,000 11 13 10.4 12.1 170.00 4.6 4.85 3.65 3.9 216,600 1,744,2000.97
212,800 -19,000 10.5 11.3 9.5 10.6 172.50 5 5.9 4.4 4.7 26,600 159,6000.75
1,751,800 -243,200 8 9.7 7.55 8.9 175.00 6.4 7 5.3 5.75 315,400 862,6000.49
254,600 30,400 6.85 8.4 6.6 7.6 177.50 7.55 8 6.4 6.95 57,000 125,4000.49
2,717,000 433,200 5.85 7.2 5.45 6.5 180.00 8.9 9.85 7.75 8.25 121,600 288,8000.11
224,200 76,000 5.5 6.05 4.75 5.45 182.50no data
1,573,200 106,400 4.5 5.1 3.8 4.55 185.00 12.2 12.8 11.05 11.25 11,400 38,0000.02
60,800 30,400 3.6 4.2 3.25 3.75 187.50 12 13.1 12 13.1 3,800 3,8000.06
1,113,400 133,000 3.05 3.55 2.65 3.15 190.00 14 14 14 14 3,800 3,8000
22,800 3,800 2.8 2.8 2.15 2.35 192.50no data
699,200 64,600 2.1 2.45 1.85 2.1 195.00no data
836,000 45,600 1.3 1.7 1.25 1.45 200.00no data
520,600 273,600 0.85 1.15 0.85 0.95 205.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.6 0 190,000
95.00 0.5 2.95 0.1 0.15 76,000 76,000
97.50 0.2 0 3,800
3,800 0 43.75 120.00 0.4 0.4 0.4 0.4 0 38,00010
130.00 0.3 0.35 0.25 0.25 0 516,800
135.00 0.35 0.35 0.35 0.35 0 186,200
137.50 0.25 0 7,600
19,000 -3,800 35.35 36.05 35.35 36.05 140.00 0.6 0.6 0.4 0.45 -38,000 984,20051.8
142.50 0.65 0 30,400
79,800 -7,600 30.8 30.9 30.8 30.9 145.00 0.8 0.8 0.6 0.65 15,200 619,4007.76
11,400 0 27.15 147.50 0.8 0.8 0.75 0.8 -7,600 72,2006.33
330,600 -3,800 25.5 27 24.65 26.25 150.00 1.05 1.05 0.8 0.85 -87,400 1,660,6005.02
38,000 0 23.4 152.50 1.2 1.2 1.2 1.2 3,800 114,0003
349,600 3,800 21 22.15 21 22 155.00 1.65 1.65 1.3 1.35 26,600 866,4002.48
64,600 0 18.6 157.50 1.6 1.75 1.6 1.65 -3,800 79,8001.24
896,800 -49,400 16.05 18.5 16.05 18.5 160.00 2.55 2.55 2 2.1 34,200 1,751,8001.95
49,400 -11,400 15.55 15.6 15 15 162.50 2.75 2.95 2.55 2.6 3,800 148,2003
801,800 -38,000 13.5 14.25 12.9 13.7 165.00 3.65 3.8 3 3.2 49,400 782,8000.98
121,600 -11,400 11.7 12.45 11.7 12.25 167.50 4.1 4.4 3.75 3.9 7,600 167,2001.38
1,976,000 -212,800 10.4 11.4 9.3 10.6 170.00 5.75 5.8 4.6 4.85 136,800 1,527,6000.77
231,800 -26,600 8.5 9.2 8.5 9.05 172.50 6.7 6.8 5.7 5.95 -34,200 133,0000.57
1,995,000 -197,600 7.2 8.45 6.85 7.8 175.00 8.2 8.2 6.65 7.05 83,600 547,2000.27
224,200 -7,600 6.4 7.1 6.1 6.65 177.50 9.1 9.2 8.1 8.35 3,800 68,4000.31
2,283,800 -7,600 5.25 6.15 4.95 5.6 180.00 11.1 11.1 9.3 9.95 7,600 167,2000.07
148,200 30,400 4.6 5.1 4.2 4.6 182.50no data
1,466,800 22,800 4 4.35 3.5 3.95 185.00 14.8 14.8 13.3 13.3 -3,800 26,6000.02
30,400 0 3.5 3.5 3.1 3.3 187.50no data
980,400 11,400 2.85 3.1 2.45 2.7 190.00no data
19,000 3,800 2.2 2.35 2.2 2.2 192.50no data
634,600 -152,000 1.9 2.1 1.7 1.85 195.00no data
790,400 87,400 1.4 1.5 1.15 1.25 200.00no data
247,000 182,400 1.05 1.15 0.8 0.85 205.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.6 0 190,000
97.50 0.2 0 3,800
3,800 0 43.75 120.00 0.3 0.3 0.2 0.2 11,400 38,00010
130.00 0.35 0.4 0.35 0.35 155,800 516,800
135.00 0.4 0.45 0.3 0.35 0 186,200
137.50 0.25 0.25 0.25 0.25 -3,800 7,600
22,800 0 33.1 140.00 0.7 0.7 0.5 0.55 76,000 1,022,20044.83
142.50 0.65 0 30,400
87,400 -3,800 31.05 31.05 30.1 30.1 145.00 2 2 0.65 0.75 72,200 604,2006.91
11,400 0 27.15 147.50 1 0 79,8007
334,400 -19,000 26 27.15 25.5 25.75 150.00 1.25 1.3 0.95 1 228,000 1,748,0005.23
38,000 0 24.5 24.5 23.2 23.4 152.50 1.35 1.35 1.05 1.2 11,400 110,2002.9
345,800 -15,200 23.3 23.3 21.2 21.2 155.00 1.75 1.85 1.3 1.55 -7,600 839,8002.43
64,600 -3,800 19.05 19.65 18.35 18.6 157.50 2.1 2.1 1.7 1.85 3,800 83,6001.29
946,200 -64,600 18.2 19 16.65 16.95 160.00 2.6 2.9 2.1 2.4 49,400 1,717,6001.82
60,800 0 14.95 15.85 14.95 15.85 162.50 3.15 3.15 2.6 2.9 26,600 144,4002.38
839,800 -38,000 14 15.85 13 13.1 165.00 3.85 4.2 3.05 3.6 22,800 733,4000.87
133,000 -22,800 11.8 14 11.55 11.65 167.50 4.55 4.6 3.75 4.4 38,000 159,6001.2
2,188,800 -266,000 10.95 12.45 9.75 10.15 170.00 6 6.1 4.5 5.4 186,200 1,390,8000.64
258,400 -38,000 9.25 10.85 8.5 8.8 172.50 7.25 7.4 5.35 6.45 3,800 167,2000.65
2,192,600 114,000 8.05 9.35 7.2 7.55 175.00 8 8.6 6.4 7.7 3,800 463,6000.21
231,800 41,800 7.25 8.1 6.2 6.4 177.50 8.9 9.3 8 8.95 64,600 64,6000.28
2,291,400 -144,400 6.55 7 5.2 5.45 180.00 11.3 11.5 9 10.7 53,200 159,6000.07
117,800 19,000 5.05 5.8 4.55 4.65 182.50no data
1,444,000 -133,000 4.5 5.05 3.75 3.9 185.00 14.75 14.75 12.05 14.05 -11,400 30,4000.02
30,400 22,800 3.5 4.2 3.2 3.3 187.50no data
969,000 30,400 3.95 3.95 2.65 2.8 190.00no data
15,200 7,600 2.5 2.5 2.4 2.4 192.50no data
786,600 -41,800 2.45 2.55 1.9 1.95 195.00no data
703,000 167,200 2 2 1.35 1.4 200.00no data
64,600 64,600 1 1.2 1 1.05 205.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
92.50 0.6 0.6 0.6 0.6 190,000 190,000
97.50 0.2 0 3,800
3,800 0 43.75 120.00 0.2 0.3 0.2 0.3 11,400 26,6007
130.00 0.55 0.55 0.3 0.35 -79,800 361,000
135.00 0.5 0.6 0.4 0.5 -11,400 186,200
137.50 0.7 0.7 0.7 0.7 0 11,400
22,800 0 33.1 140.00 1 1 0.6 0.65 87,400 946,20041.5
142.50 0.7 0.8 0.65 0.65 -11,400 30,400
91,200 3,800 27.4 28.65 27.4 28.65 145.00 1.15 1.25 0.65 0.85 144,400 532,0005.83
11,400 0 27.15 147.50 0.9 1.1 0.9 1 3,800 79,8007
353,400 -45,600 23.2 27.55 23.2 26.95 150.00 1.95 2 1.05 1.2 87,400 1,520,0004.3
38,000 -15,200 21.1 24.8 17.6 24.8 152.50 3 3 1.35 1.35 7,600 98,8002.6
361,000 -53,200 19.2 23.5 19.2 22.45 155.00 2.8 2.8 1.6 1.75 129,200 847,4002.35
68,400 -19,000 18.35 20.5 18.35 20.5 157.50 3.6 3.6 2.05 2.15 -3,800 79,8001.17
1,010,800 -209,000 15.9 19.4 15.4 18.2 160.00 4.05 4.4 2.45 2.6 349,600 1,668,2001.65
60,800 -22,800 14.15 17.35 14.15 16.65 162.50 4.3 4.3 3.05 3.2 34,200 117,8001.94
877,800 -76,000 12.85 15.7 12.45 14.45 165.00 5.75 6 3.65 3.8 174,800 710,6000.81
155,800 -7,600 11.85 14 10.95 12.8 167.50 6.9 7.1 4.5 4.6 41,800 121,6000.78
2,454,800 -984,200 10.35 12.5 9.6 11.25 170.00 8.3 8.95 5.35 5.55 402,800 1,204,6000.49
296,400 -140,600 9.3 11 8.6 9.8 172.50 9.5 9.75 6.35 6.6 117,800 163,4000.55
2,078,600 -152,000 8.2 9.7 7.55 8.45 175.00 11 11.15 7.5 7.7 433,200 459,8000.22
190,000 125,400 7.6 8.55 7.15 7.3 177.50no data
2,435,800 -239,400 6.25 7.5 5.85 6.25 180.00 14.3 14.3 10.3 10.65 49,400 106,4000.04
98,800 19,000 5.35 6.5 5.25 5.35 182.50no data
1,577,000 -38,000 5 5.65 4.45 4.6 185.00 13.7 13.95 13.6 13.6 15,200 41,8000.03
7,600 7,600 4.65 4.8 4.2 4.3 187.50no data
938,600 421,800 4 4.25 3.2 3.35 190.00no data
7,600 0 3.8 3.8 2.7 2.7 192.50no data
828,400 57,000 2.8 3.2 2.3 2.4 195.00no data
535,800 535,800 2.5 2.5 1.65 1.75 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
97.50 0.05 0.2 0.05 0.2 3,800 3,800
3,800 0 43.75 120.00 0.35 0 15,2004
130.00 0.75 0.75 0.5 0.65 -3,800 440,800
135.00 0.9 0.9 0.6 0.6 -26,600 197,600
137.50 1.2 0 11,400
22,800 7,600 36.35 36.35 33.1 33.1 140.00 1.35 1.45 0.9 1 41,800 858,80037.67
142.50 1.4 1.4 1.2 1.25 -15,200 41,800
87,400 -3,800 28 31.25 27.4 28.6 145.00 1.95 2.3 1.25 1.35 7,600 387,6004.43
11,400 0 26.35 27.15 26.35 27.15 147.50 2.2 2.45 1.6 1.6 19,000 76,0006.67
399,000 -60,800 21.2 25.85 20.5 23.7 150.00 2.85 3.1 1.8 2 380,000 1,432,6003.59
53,200 -7,600 20.05 24.5 20 21.85 152.50 3 3.15 2.3 2.4 15,200 91,2001.71
414,200 -64,600 17.8 21.75 17.8 20.2 155.00 4.25 4.4 2.75 2.85 171,000 718,2001.73
87,400 -3,800 16.7 19.85 16.5 18 157.50 5.05 5.15 3.4 3.45 22,800 83,6000.96
1,219,800 -45,600 15 18.1 14 15.9 160.00 5.9 6.25 4.05 4.25 323,000 1,318,6001.08
83,600 7,600 14.7 16.05 13.5 14.6 162.50 6.25 6.75 4.95 5.15 41,800 83,6001
953,800 -102,600 12.1 14.95 10.95 12.85 165.00 8.05 8.5 5.75 6.05 205,200 535,8000.56
163,400 -15,200 10.55 13.4 10 11.65 167.50 9.5 9.5 6.9 7.2 53,200 79,8000.49
3,439,000 -817,000 10 12.3 8.7 10.25 170.00 10.9 10.9 8 8.3 402,800 801,8000.23
437,000 288,800 8.8 11 7.8 9.05 172.50 10.85 10.85 9.4 9.6 45,600 45,6000.1
2,230,600 -323,000 7.8 9.9 6.65 8 175.00 11.35 12.15 10.7 11 26,600 26,6000.01
64,600 64,600 8.9 8.9 6.2 7.2 177.50no data
2,675,200 714,400 6 8 5 6.25 180.00 15.6 16.9 13.7 14.05 38,000 57,0000.02
79,800 19,000 4.9 7.1 4.85 5.35 182.50no data
1,615,000 7,600 4.65 6.4 3.9 4.75 185.00 17 17.75 17 17.75 11,400 26,6000.02
516,800 516,800 3.5 5.3 3.3 3.75 190.00no data
7,600 7,600 4.5 4.5 3.35 3.35 192.50no data
771,400 771,400 2.5 4.25 2.5 2.8 195.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 3,800 43.75 43.75 43.75 43.75 120.00 0.2 0.5 0.2 0.35 0 15,2004
130.00 1.25 1.25 0.7 0.75 129,200 444,600
135.00 1.45 2 0.9 0.95 76,000 224,200
137.50 2 2 1 1.2 3,800 11,400
15,200 -11,400 19.2 29.25 18.85 27.5 140.00 2.3 3.2 1.35 1.45 467,400 817,00053.75
142.50 2.9 3.85 1.65 1.7 38,000 57,000
91,200 -30,400 14.95 27.95 13 26.7 145.00 3.3 4.8 1.95 2.05 76,000 380,0004.17
11,400 7,600 12.55 12.6 11.65 12.25 147.50 4.5 5.6 2.45 2.5 38,000 57,0005
459,800 -395,200 11.5 22.8 10 21.6 150.00 4.85 6.9 2.85 3 623,200 1,052,6002.29
60,800 3,800 9.5 20.8 8.8 19.6 152.50 4.5 8.15 3.4 3.55 38,000 76,0001.25
478,800 -619,400 8.7 19.1 7.65 18.15 155.00 7.75 9.5 4 4.25 547,200 547,2001.14
91,200 41,800 7.95 17.2 6.7 16.7 157.50 7 7.05 4.9 5.05 60,800 60,8000.67
1,265,400 475,000 6.45 15.8 5.75 14.95 160.00 10.4 12.2 5.6 5.9 980,400 995,6000.79
76,000 76,000 6.8 14.1 6.8 13.4 162.50 8.35 8.4 6.6 6.95 41,800 41,8000.55
1,056,400 870,200 4.95 12.85 4.25 12.05 165.00 9.8 10 7.6 8.05 330,600 330,6000.31
178,600 178,600 4.05 12.85 3.15 10.75 167.50 9.35 11.1 9 9.4 26,600 26,6000.15
4,256,000 3,955,800 3.4 10.4 3.2 9.75 170.00 9.9 12.9 9.9 10.65 399,000 399,0000.09
148,200 148,200 8.3 9.2 6.3 8.75 172.50no data
2,553,600 2,492,800 3.8 8.2 2.3 7.75 175.00no data
1,960,800 1,884,800 2.1 6.55 1.7 6.1 180.00 20 20 17.55 18.1 19,000 19,0000.01
60,800 60,800 5.15 5.5 3.85 5.25 182.50no data
1,607,400 1,603,600 2 5.15 1.2 4.7 185.00 31 31 31 31 15,200 15,2000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0.8 0.8 0.8 3,800 15,200
130.00 1.8 1.8 1.35 1.45 79,800 315,400
135.00 2.3 2.5 2.1 2.25 64,600 148,200
137.50 2.75 2.75 2.75 2.75 0 7,600
26,600 7,600 13.85 13.9 13.85 13.9 140.00 3.75 3.95 3.2 3.4 98,800 349,60013.14
142.50 4.2 4.25 4.2 4.25 7,600 19,000
121,600 30,400 10.85 12.5 10.1 12.35 145.00 5.1 5.8 4.75 5.15 148,200 304,0002.5
3,800 3,800 10.45 10.45 10.45 10.45 147.50 6.65 6.65 5.95 5.95 11,400 19,0005
855,000 110,200 9.35 9.9 8.05 9.45 150.00 7.9 8.45 6.9 7.2 186,200 429,4000.5
57,000 53,200 7.9 8.75 7.4 8.25 152.50 9 9.1 8.1 8.15 38,000 38,0000.67
1,098,200 779,000 6.15 7.9 6 7.3 155.00no data
49,400 45,600 5.65 6.3 4.55 6.2 157.50no data
790,400 273,600 4.95 6.15 4.25 5.4 160.00 14 0 15,2000.02
186,200 26,600 3.95 4.35 3.5 4 165.00no data
300,200 171,000 2.35 3.55 2.35 2.95 170.00no data
60,800 45,600 2.8 2.8 1 2.15 175.00no data
76,000 72,200 1.75 2.1 1.25 1.6 180.00no data
3,800 3,800 0.75 0.75 0.75 0.75 185.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.9 0 11,400
130.00 2.55 2.6 1.55 1.6 79,800 235,600
135.00 3.75 3.75 2.25 2.4 30,400 83,600
137.50 4.3 0 7,600
19,000 7,600 10.85 14 10.85 14 140.00 5.2 5.5 3.55 3.75 41,800 250,80013.2
142.50 5.05 5.05 5.05 5.05 7,600 11,400
91,200 53,200 7.9 10.9 7.85 10.9 145.00 8.05 8.05 5.4 5.45 60,800 155,8001.71
147.50 9.45 9.45 6.65 6.65 7,600 7,600
744,800 247,000 6.25 8.8 5.75 8.35 150.00 10.95 10.95 7.5 7.9 53,200 243,2000.33
3,800 3,800 6.5 6.75 6.5 6.75 152.50no data
319,200 53,200 5.05 6.25 4.6 6.05 155.00no data
3,800 3,800 4.15 5.05 4.15 5.05 157.50no data
516,800 235,600 3.5 4.65 3.45 4.5 160.00 14 0 15,2000.03
159,600 22,800 2.65 3.4 2.35 3.35 165.00no data
129,200 68,400 2.1 2.4 1.8 2.3 170.00no data
15,200 0 2.8 175.00no data
3,800 0 2 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.9 0 11,400
130.00 2.5 3 1.8 1.85 87,400 155,800
135.00 3.5 4.1 2.75 2.9 26,600 53,200
137.50 4.3 4.3 4.3 4.3 7,600 7,600
11,400 11,400 10.9 10.9 9.9 9.9 140.00 5 6.5 4.2 4.5 68,400 209,00018.33
142.50 5.75 5.75 5.75 5.75 3,800 3,800
38,000 30,400 8.7 9.5 7.8 9.15 145.00 7.65 8.3 6.85 6.85 38,000 95,0002.5
497,800 250,800 7.1 7.4 5.15 7.05 150.00 10.35 12.6 9.25 9.55 68,400 190,0000.38
266,000 76,000 5.45 5.5 3.7 5.2 155.00no data
281,200 41,800 4.2 4.2 2.85 3.95 160.00 14 0 15,2000.05
136,800 30,400 2.8 3 2.3 2.85 165.00no data
60,800 30,400 1.95 2.25 1.8 2.25 170.00no data
15,200 0 2.8 175.00no data
3,800 0 2 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.9 0.9 0.9 0.9 3,800 11,400
130.00 3.1 3.1 2 2.3 7,600 68,400
135.00 2.8 3.75 2.8 3.6 11,400 26,600
140.00 5.25 5.8 5.15 5.25 49,400 140,600
7,600 3,800 9.5 9.5 9.5 9.5 145.00 6.4 8 6.4 7.05 41,800 57,0007.5
247,000 102,600 9.9 9.9 7.25 7.7 150.00 9.05 11.1 9.05 9.9 60,800 121,6000.49
190,000 41,800 7.25 7.5 5.55 5.8 155.00no data
239,400 125,400 5.5 6.6 4.15 4.85 160.00 14 0 15,2000.06
106,400 -19,000 4.25 4.5 3.55 3.55 165.00no data
30,400 22,800 2.8 2.95 2.5 2.5 170.00no data
15,200 0 2.8 175.00no data
3,800 0 2 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 2.25 2.25 1.8 2 0 60,800
135.00 2.5 0 15,200
140.00 4.3 4.9 4.3 4.6 11,400 91,200
3,800 0 12.3 145.00 4.7 0 15,2004
144,400 22,800 11.2 11.2 9.4 10.05 150.00 8.95 9.5 8.65 8.65 -3,800 60,8000.42
148,200 19,000 7.45 7.75 7.25 7.75 155.00no data
114,000 7,600 6 6.2 5.75 6.1 160.00 14 0 15,2000.13
125,400 7,600 4.95 4.95 4.6 4.95 165.00no data
7,600 0 9.2 170.00no data
15,200 3,800 2.5 2.8 2.5 2.8 175.00no data
3,800 3,800 2 2 2 2 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 2 2.05 1.9 2.05 7,600 60,800
135.00 2.5 2.5 2.5 2.5 3,800 15,200
140.00 4.1 4.6 3.75 4.05 7,600 79,800
3,800 0 12.3 145.00 4.7 0 15,2004
121,600 34,200 10.5 10.85 10 10.5 150.00 8 8.5 8 8.5 0 64,6000.53
129,200 3,800 8.95 8.95 7.95 8.3 155.00no data
106,400 7,600 7 7 6.3 6.3 160.00 14 14 14 14 3,800 15,2000.14
117,800 102,600 6.1 6.3 5.05 5.25 165.00no data
7,600 0 9.2 170.00no data
11,400 3,800 2.6 2.6 2.6 2.6 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 2.4 2.4 2.4 2.4 -3,800 53,200
135.00 4 0 11,400
140.00 5.65 5.65 4.2 4.25 3,800 72,200
3,800 0 12.3 145.00 4.7 0 15,2004
87,400 19,000 10.6 11.2 9.65 11.2 150.00 9.9 9.9 7.8 7.8 7,600 64,6000.74
125,400 30,400 8.75 10.05 6.7 8.85 155.00no data
98,800 15,200 8.05 8.05 6.3 6.8 160.00 14 0 11,4000.12
15,200 0 6.5 165.00no data
7,600 3,800 9.2 9.2 9.2 9.2 170.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 1.6 0 57,000
135.00 4 0 11,400
140.00 3.7 3.9 3.7 3.9 3,800 68,400
3,800 0 12.3 145.00 4.7 4.7 4.7 4.7 3,800 15,2004
68,400 11,400 11.6 13 10.35 12.55 150.00 8 8 6.4 6.95 7,600 57,0000.83
95,000 11,400 9.55 10.35 9.55 10.25 155.00no data
83,600 7,600 7.4 8.15 6.5 7.85 160.00 13.95 14 13.95 14 11,400 11,4000.14
15,200 -3,800 6.4 6.55 6.4 6.5 165.00no data
3,800 0 3.5 170.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 1.6 1.6 1.6 1.6 3,800 57,000
135.00 4 0 11,400
140.00 4 4.1 3.75 3.9 11,400 64,600
3,800 0 12.3 145.00 5 0 11,4003
57,000 26,600 11.7 11.7 10.6 11.6 150.00 8.6 8.6 7.65 7.8 22,800 49,4000.87
83,600 3,800 8.8 9.2 8.8 9.2 155.00no data
76,000 11,400 7.65 7.65 6.1 6.1 160.00no data
19,000 0 5.5 165.00no data
3,800 0 3.5 170.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 1.6 1.6 1.6 1.6 0 53,200
135.00 4 0 11,400
140.00 3.35 3.55 3.35 3.55 15,200 53,200
3,800 0 12.3 145.00 5 0 11,4003
30,400 0 11.4 12.6 10.25 10.25 150.00 7.2 8.05 7.2 8.05 3,800 26,6000.88
79,800 15,200 9.2 10.35 7.8 8.8 155.00no data
64,600 7,600 6.8 8 6.8 8 160.00no data
19,000 3,800 5.45 6.75 5.45 5.5 165.00no data
3,800 0 3.5 170.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 2 2 1.6 1.6 3,800 53,200
135.00 4 0 11,400
140.00 4.05 4.8 3.5 3.5 26,600 38,000
3,800 3,800 12.3 12.3 12.3 12.3 145.00 5 5 5 5 7,600 11,4003
30,400 0 11.65 11.65 11.65 11.65 150.00 7.1 7.25 7.1 7.25 7,600 22,8000.75
64,600 3,800 9.15 9.15 8 8.25 155.00no data
57,000 11,400 7.35 7.35 5.6 6.4 160.00no data
15,200 3,800 5.5 5.5 5.5 5.5 165.00no data
3,800 3,800 3.5 3.5 3.5 3.5 170.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 2.05 0 49,400
135.00 4 0 11,400
140.00 4 0 11,400
145.00 7.95 0 3,800
30,400 3,800 11.55 11.55 11.55 11.55 150.00 5.5 6.95 5.5 6.95 11,400 15,2000.5
60,800 22,800 9.4 10.55 9.4 9.4 155.00no data
45,600 3,800 7.75 7.85 7.75 7.8 160.00no data
11,400 3,800 6.45 6.45 6.45 6.45 165.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 2.05 2.05 2 2.05 3,800 49,400
135.00 4 0 11,400
140.00 4 0 11,400
145.00 7.95 0 3,800
26,600 11,400 11.5 11.5 10.55 11.2 150.00 6.95 6.95 6.95 6.95 3,800 3,8000.14
38,000 3,800 10.65 10.65 10.65 10.65 155.00no data
41,800 3,800 7 7.5 6.5 7.35 160.00no data
7,600 0 4 165.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 2 2.05 2 2 -7,600 45,600
135.00 4 0 11,400
140.00 5 5 4 4 0 11,400
145.00 7.95 0 3,800
15,200 0 9.85 9.85 9.8 9.8 150.00no data
34,200 0 8 155.00no data
38,000 7,600 5.85 5.95 5.5 5.5 160.00no data
7,600 0 4 165.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0 7,600
130.00 2.8 2.85 2.25 2.25 -15,200 53,200
135.00 4 4 4 4 -3,800 11,400
140.00 5 5 5 5 -3,800 11,400
145.00 7.95 0 3,800
15,200 3,800 11.15 11.15 11.15 11.15 150.00no data
34,200 -3,800 7.55 8 7.55 8 155.00no data
30,400 11,400 6.3 6.3 6 6.05 160.00no data
7,600 0 4 165.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.8 0.8 0.8 0.8 0 7,600
130.00 2.35 3.1 2.25 3.05 15,200 68,400
135.00 4.25 4.25 4.05 4.05 7,600 15,200
140.00 6 6 6 6 3,800 15,200
145.00 7.95 7.95 7.95 7.95 3,800 3,800
11,400 7,600 9.8 9.8 9 9 150.00no data
38,000 22,800 8.2 9.7 7.1 7.25 155.00no data
19,000 7,600 7.5 7.5 5.5 5.5 160.00no data
7,600 0 4 165.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 1.45 0 7,600
130.00 3.55 3.75 3.4 3.4 11,400 53,200
135.00 4.5 4.5 4.5 4.5 3,800 7,600
140.00 6.5 6.5 6.5 6.5 7,600 11,400
3,800 0 10 150.00no data
15,200 3,800 6.15 6.15 6.15 6.15 155.00no data
11,400 0 6 160.00no data
7,600 3,800 4 4 4 4 165.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 1.45 1.45 1.45 1.45 3,800 7,600
130.00 3.9 3.9 3.45 3.5 19,000 41,800
135.00 6 0 3,800
140.00 5.4 6.65 5.4 6.65 3,800 3,800
3,800 0 10 150.00no data
11,400 11,400 7.05 8 7.05 8 155.00no data
11,400 11,400 6 6 6 6 160.00no data
3,800 3,800 4 4 4 4 165.00no data
7,600 0 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 1 0 3,800
130.00 2.95 0 22,800
135.00 6 6 6 6 3,800 3,800
3,800 3,800 10 10 10 10 150.00no data
7,600 7,600 2.25 2.25 2.25 2.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 1 0 3,800
130.00 2 3 2 2.95 7,600 22,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 1 0 3,800
130.00 2.9 3 2.85 3 15,200 15,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 1 0 3,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 1 0 3,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 1 0 3,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 1 1 1 1 0 3,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 2.95 0 3,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 2.95 0 3,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 2.95 2.95 2.95 2.95 3,800 3,800