info@tamealps.com +91 94145 70283

Coal India Limited (COALINDIA) 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 144.70 145.00 143.35 144.10 -0.41% 3419739 4928.62 35.75
22 Jul 2021 144.00 145.40 143.25 144.70 1.26% 4772582 6898.33 32.94
20 Jul 2021 144.50 145.05 141.70 142.90 -1.07% 6271740 8970.07 35.46
19 Jul 2021 145.00 146.40 144.00 144.45 -0.76% 5158738 7486.57 33.85
16 Jul 2021 146.75 148.05 145.30 145.55 -0.78% 10819800 15826.24 56.09
15 Jul 2021 148.00 148.40 145.65 146.70 -0.98% 7257500 10643.92 47.01
14 Jul 2021 147.95 149.40 147.25 148.15 0.03% 7216739 10700.58 46.36
13 Jul 2021 147.00 148.50 146.65 148.10 1.16% 5717442 8451.51 37.29
12 Jul 2021 146.80 147.85 146.10 146.40 -0.20% 4010172 5890.64 32.52
09 Jul 2021 146.25 147.50 145.65 146.70 0.31% 4963821 7271.59 27.84
08 Jul 2021 147.00 148.15 145.30 146.25 -0.88% 12349670 18135.25 55.81
07 Jul 2021 147.50 148.75 146.55 147.55 0.03% 6067804 8954.93 33.56
06 Jul 2021 150.05 150.70 146.90 147.50 -1.60% 9579038 14283.60 39.75
05 Jul 2021 148.00 150.50 147.60 149.90 1.52% 10401054 15516.49 43.28
02 Jul 2021 147.00 148.65 146.05 147.65 1.37% 20805994 30665.19 36.37
01 Jul 2021 146.60 147.30 145.50 145.65 -0.68% 5668038 8279.79 25.87
30 Jun 2021 145.60 147.40 145.10 146.65 1.49% 12919448 18927.35 34.95
29 Jun 2021 147.10 147.90 143.95 144.50 -1.83% 21576435 31299.55 60.36
28 Jun 2021 147.10 149.00 147.00 147.20 -1.04% 8217659 12141.64 40.99
25 Jun 2021 146.75 149.25 146.75 148.75 1.61% 7400514 10957.43 31.63
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 129.7 135.05 129.7 135.05 10 25,200 0% INF%
03 May, 2021 133.8 134.55 133 134.35 13 46,200 -0.52% 83.33%
04 May, 2021 133.95 137.45 133.95 134.5 21 67,200 0.11% 45.45%
05 May, 2021 135.2 135.2 134.3 134.3 9 79,800 -0.15% 18.75%
06 May, 2021 135.8 136.65 135.8 136.5 15 67,200 1.64% -23.08% Short Covering
07 May, 2021 137.25 139 137.25 138.55 8 67,200 1.5% 0%
10 May, 2021 140.85 150 140.85 149.15 35 109,200 7.65% 62.5% Fresh Long
11 May, 2021 149 158 147.95 158 41 130,200 5.93% 19.23% Fresh Long
12 May, 2021 158 159.35 154 155.15 12 126,000 -1.8% -3.45% Long Unwinding
14 May, 2021 155.25 155.25 147.95 148.75 41 138,600 -4.13% 10% Fresh Short
17 May, 2021 148.7 148.7 146 148.45 13 155,400 -0.2% 12.12%
18 May, 2021 150.1 151.5 147.8 148.1 19 184,800 -0.24% 18.92%
19 May, 2021 147.1 154 147 153.75 35 189,000 3.81% 2.27% Fresh Long
20 May, 2021 150.5 151.85 147.7 148.3 38 289,800 -3.54% 53.33% Fresh Short
21 May, 2021 149 150.65 148.5 148.75 40 348,600 0.3% 20.29%
24 May, 2021 148.25 151.25 147.4 150.7 50 390,600 1.31% 12.05% Fresh Long
25 May, 2021 151.9 151.9 148.8 149 29 457,800 -1.13% 17.2% Fresh Short
26 May, 2021 149.25 149.3 146.85 147.15 62 600,600 -1.24% 31.19% Fresh Short
27 May, 2021 147 147.55 145.7 145.9 69 667,800 -0.85% 11.19%
28 May, 2021 146.4 150.15 146.4 148.45 120 764,400 1.75% 14.47% Fresh Long
31 May, 2021 148 149.55 146.05 148.85 215 1,092,000 0.27% 42.86%
01 Jun, 2021 146.95 150.5 146.95 149.4 172 1,188,600 0.37% 8.85%
02 Jun, 2021 149.6 151.55 149.55 150.8 132 1,197,000 0.94% 0.71%
03 Jun, 2021 151.15 151.85 150.45 150.6 107 1,218,000 -0.13% 1.75%
04 Jun, 2021 150.5 156 149.85 154.75 339 1,255,800 2.76% 3.1% Fresh Long
07 Jun, 2021 156.7 160.15 156.6 157.9 543 1,499,400 2.04% 19.4% Fresh Long
08 Jun, 2021 158.3 158.4 154.05 157.2 415 1,709,400 -0.44% 14.01%
09 Jun, 2021 157.7 163 156.85 157.9 772 1,856,400 0.45% 8.6%
10 Jun, 2021 159 159.95 157.4 157.85 266 1,911,000 -0.03% 2.94%
11 Jun, 2021 158.6 166.5 158.6 164.05 1146 2,276,400 3.93% 19.12% Fresh Long
14 Jun, 2021 164.75 164.8 156.55 160.05 1235 3,859,800 -2.44% 69.56% Fresh Short
15 Jun, 2021 161.2 162.3 157.7 158.3 960 4,746,000 -1.09% 22.96% Fresh Short
16 Jun, 2021 158.25 159.55 156 156.65 847 5,846,400 -1.04% 23.19% Fresh Short
17 Jun, 2021 155.2 156.3 152.3 153.3 1641 8,236,200 -2.14% 40.88% Fresh Short
18 Jun, 2021 154.4 154.5 145.95 147.45 4017 15,010,800 -3.82% 82.25% Fresh Short
21 Jun, 2021 148 148.75 144 148.3 5847 25,670,400 0.58% 71.01%
22 Jun, 2021 149.05 149.9 148.15 148.95 6466 35,897,400 0.44% 40.05%
23 Jun, 2021 149.5 150.45 148.65 148.85 5293 44,683,800 -0.07% 24.48%
24 Jun, 2021 148.6 149.35 146.45 146.9 6637 56,019,600 -1.31% 25.37% Fresh Short
25 Jun, 2021 147.4 149.3 147.1 148.85 3117 56,674,800 1.33% 1.17% Fresh Long
28 Jun, 2021 148.65 149.15 147 147.2 3149 58,745,400 -1.11% 3.65% Fresh Short
29 Jun, 2021 147.1 147.8 144.65 145.15 4686 59,934,000 -1.39% 2.02% Fresh Short
30 Jun, 2021 146 147.9 145.3 146.65 3341 57,779,400 1.03% -3.87% Short Covering
01 Jul, 2021 147.1 147.35 145.5 146.05 1799 57,645,000 -0.41% -0.23%
02 Jul, 2021 146.9 148.5 146.25 147.35 5683 56,746,200 0.89% -1.61%
05 Jul, 2021 147.8 150.35 147.4 149.85 3243 54,100,200 1.7% -5.14% Short Covering
06 Jul, 2021 150.1 150.55 147.4 147.95 3517 54,952,800 -1.27% 1.58% Fresh Short
07 Jul, 2021 147.75 148.4 146.85 148.05 2081 55,024,200 0.07% 0.13%
08 Jul, 2021 148.05 148.85 145.9 146.95 4287 55,078,800 -0.74% 0.1%
09 Jul, 2021 147.1 147.95 145.9 147.1 2317 55,792,800 0.1% 1.3%
12 Jul, 2021 147.3 148.1 146.3 146.75 2030 55,864,200 -0.24% 0.13%
13 Jul, 2021 147.2 148.75 147.15 148.35 2412 53,860,800 1.09% -3.86% Short Covering
14 Jul, 2021 148 149.75 147.4 148.3 2342 52,831,800 -0.03% -1.99%
15 Jul, 2021 148.2 148.4 146.25 147.1 2032 54,297,600 -0.81% 2.77%
16 Jul, 2021 147.35 148.2 146 146.15 2558 54,822,600 -0.65% 0.97%
19 Jul, 2021 145.5 146.7 144.05 144.5 2588 53,529,000 -1.13% -2.48% Long Unwinding
20 Jul, 2021 144.5 145.25 141.65 142.95 2753 50,862,000 -1.07% -5.53% Long Unwinding
22 Jul, 2021 143.95 145.4 143.3 145 2292 48,661,200 1.43% -4.74% Short Covering
23 Jul, 2021 145 145.3 143.45 144.3 2024 46,750,200 -0.48% -4.26%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.1 0 12,600
102.50 0.05 0 113,400
110.00 0.15 0 25,200
112.50 0.15 0 205,800
117.50 0.05 0.05 0.05 0.05 0 92,400
4,200 0 28.5 120.00 0.05 0.1 0.05 0.1 -33,600 743,400177
122.50 0.05 0.05 0.05 0.05 0 12,600
4,200 0 24 125.00 0.05 0.1 0.05 0.05 -42,000 777,000185
12,600 0 18.5 130.00 0.1 0.1 0.05 0.1 -96,600 1,852,200147
132.50 0.15 0.2 0.1 0.15 -79,800 310,800
33,600 0 9.9 135.00 0.15 0.25 0.1 0.2 -113,400 1,499,40044.63
12,600 -4,200 7 7 7 7 137.50 0.25 0.4 0.25 0.25 58,800 340,20027
554,400 -12,600 5.55 5.55 4.2 4.7 140.00 0.35 0.65 0.35 0.45 -205,800 1,936,2003.49
277,200 71,400 3.2 3.2 2.2 2.6 142.50 0.7 1.1 0.65 0.8 -63,000 529,2001.91
3,813,600 399,000 1.6 1.7 0.9 1.15 145.00 1.65 2.4 1.35 1.85 -634,200 2,339,4000.61
1,684,200 -289,800 0.8 0.85 0.4 0.6 147.50 3.3 4.35 3.3 3.7 -58,800 579,6000.34
10,932,600 -1,079,400 0.55 0.65 0.3 0.4 150.00 5.65 6.75 5.6 6 -210,000 1,990,8000.18
1,125,600 105,000 0.45 0.45 0.2 0.25 152.50 7.85 8.55 7.85 8.55 -8,400 218,4000.19
3,423,000 -361,200 0.25 0.3 0.15 0.2 155.00 10.55 10.8 10.5 10.7 -8,400 462,0000.13
428,400 -79,800 0.2 0.25 0.1 0.15 157.50 13 13 13 13 -4,200 33,6000.08
5,821,200 -2,247,000 0.2 0.2 0.1 0.1 160.00 16.35 16.35 15.45 15.85 -50,400 777,0000.13
260,400 -46,200 0.15 0.15 0.1 0.15 162.50 15.1 0 29,4000.11
1,604,400 -29,400 0.1 0.1 0.05 0.05 165.00 20.25 0 37,8000.02
289,800 0 0.05 0.05 0.05 0.05 167.50no data
2,368,800 -247,800 0.1 0.1 0.05 0.05 170.00 26.65 26.65 26.65 26.65 0 42,0000.02
25,200 0 0.1 0.1 0.1 0.1 172.50no data
831,600 -180,600 0.05 0.1 0.05 0.05 175.00no data
4,200 0 0.25 177.50no data
1,596,000 -100,800 0.05 0.1 0.05 0.05 180.00 37 37 37 37 0 105,0000.07
67,200 0 0.05 0.05 0.05 0.05 182.50no data
814,800 -12,600 0.05 0.05 0.05 0.05 185.00no data
16,800 4,200 0.05 0.1 0.05 0.1 187.50no data
882,000 8,400 0.05 0.05 0.05 0.05 190.00no data
96,600 -16,800 0.05 0.1 0.05 0.05 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.1 0 12,600
102.50 0.05 0.05 0.05 0.05 0 113,400
110.00 0.15 0 25,200
112.50 0.15 0 205,800
117.50 0.15 0 92,400
4,200 0 28.5 120.00 0.1 0.1 0.05 0.05 0 777,000185
122.50 0.4 0 12,600
4,200 0 24 125.00 0.1 0.1 0.05 0.1 16,800 819,000195
12,600 0 18.5 130.00 0.2 0.2 0.1 0.15 -117,600 1,948,800154.67
132.50 0.15 0.2 0.1 0.1 -16,800 390,600
33,600 -4,200 9.9 9.9 9.9 9.9 135.00 0.25 0.3 0.15 0.2 -46,200 1,612,80048
16,800 -4,200 6.85 7.8 6.85 7.8 137.50 0.35 0.35 0.25 0.3 -151,200 281,40016.75
567,000 -117,600 4.8 5.7 4 5.35 140.00 0.9 0.9 0.4 0.4 -151,200 2,142,0003.78
205,800 -159,600 2.45 3.6 2.3 3.2 142.50 0.95 1.6 0.7 0.75 -84,000 592,2002.88
3,414,600 -247,800 1.45 2.05 1.35 1.6 145.00 2.45 2.5 1.5 1.6 121,800 2,973,6000.87
1,974,000 -79,800 0.9 1.15 0.8 0.9 147.50 3.9 3.95 3.25 3.35 -12,600 638,4000.32
12,012,000 -667,800 0.6 0.75 0.55 0.6 150.00 6.5 6.8 5.45 5.6 -197,400 2,200,8000.18
1,020,600 -113,400 0.45 0.55 0.4 0.45 152.50 8.5 8.5 8.5 8.5 0 226,8000.22
3,784,200 -235,200 0.3 0.4 0.3 0.35 155.00 10.45 12.6 10.2 10.3 -29,400 470,4000.12
508,200 -29,400 0.3 0.3 0.25 0.3 157.50 12.9 0 37,8000.07
8,068,200 764,400 0.25 0.3 0.15 0.2 160.00 16 16 15 15.6 -67,200 827,4000.1
306,600 -12,600 0.15 0.2 0.15 0.15 162.50 15.1 0 29,4000.1
1,633,800 -105,000 0.15 0.15 0.1 0.15 165.00 20.45 20.5 20.25 20.25 4,200 37,8000.02
289,800 -4,200 0.15 0.15 0.1 0.1 167.50no data
2,616,600 -189,000 0.15 0.15 0.1 0.1 170.00 24.85 25.5 24.85 25.15 -12,600 42,0000.02
25,200 0 0.1 0.1 0.1 0.1 172.50no data
1,012,200 -67,200 0.05 0.1 0.05 0.05 175.00no data
4,200 0 0.25 177.50no data
1,696,800 -121,800 0.05 0.1 0.05 0.05 180.00 37 0 105,0000.06
67,200 0 0.1 182.50no data
827,400 0 0.05 0.05 0.05 0.05 185.00no data
12,600 0 0.6 187.50no data
873,600 -142,800 0.05 0.1 0.05 0.05 190.00no data
113,400 0 0.05 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.1 0.1 0.1 0.1 0 12,600
102.50 0.05 0 113,400
110.00 0.15 0 25,200
112.50 0.15 0 205,800
117.50 0.15 0 92,400
4,200 0 28.5 120.00 0.1 0.1 0.05 0.05 -4,200 777,000185
122.50 0.4 0 12,600
4,200 0 24 125.00 0.1 0.1 0.05 0.1 -8,400 802,200191
12,600 0 18.5 130.00 0.15 0.25 0.15 0.2 -63,000 2,066,400164
132.50 0.3 0.4 0.2 0.25 67,200 407,400
37,800 0 7.7 8.8 7.7 8.3 135.00 0.4 0.6 0.3 0.35 -331,800 1,659,00043.89
21,000 0 9.45 137.50 0.7 0.95 0.5 0.55 -21,000 432,60020.6
684,600 -218,400 5.25 5.4 3.3 3.9 140.00 0.8 1.6 0.8 0.95 -218,400 2,293,2003.35
365,400 205,800 3.6 3.6 1.9 2.15 142.50 1.4 2.65 1.25 1.8 79,800 676,2001.85
3,662,400 667,800 2.35 2.35 1.1 1.25 145.00 2.4 4.35 2.25 3.2 -222,600 2,851,8000.78
2,053,800 -474,600 1.35 1.6 0.65 0.75 147.50 4 6.3 4 5.55 -168,000 651,0000.32
12,679,800 -281,400 1 1 0.5 0.6 150.00 6.35 8.85 6.3 7.85 -247,800 2,398,2000.19
1,134,000 -54,600 0.6 0.65 0.35 0.45 152.50 9.65 9.65 9.65 9.65 -4,200 226,8000.2
4,019,400 -546,000 0.45 0.45 0.25 0.35 155.00 11.4 13.3 11.4 12.75 -16,800 499,8000.12
537,600 8,400 0.35 0.5 0.25 0.3 157.50 12.9 0 37,8000.07
7,303,800 -604,800 0.3 0.3 0.2 0.25 160.00 16.2 20.8 16.2 17 -21,000 894,6000.12
319,200 -100,800 0.25 0.25 0.15 0.25 162.50 15.1 0 29,4000.09
1,738,800 -285,600 0.2 0.2 0.1 0.15 165.00 20.45 0 33,6000.02
294,000 -25,200 0.2 0.2 0.1 0.1 167.50no data
2,805,600 -159,600 0.15 0.15 0.1 0.15 170.00 26.75 26.75 26.7 26.7 -4,200 54,6000.02
25,200 -92,400 0.1 0.1 0.1 0.1 172.50no data
1,079,400 -8,400 0.05 0.1 0.05 0.05 175.00no data
4,200 0 0.25 177.50no data
1,818,600 -130,200 0.05 0.1 0.05 0.1 180.00 37 37 37 37 0 105,0000.06
67,200 67,200 0.45 2 0.1 0.1 182.50no data
827,400 -16,800 0.05 0.1 0.05 0.05 185.00no data
12,600 0 0.6 187.50no data
1,016,400 -88,200 0.05 0.1 0.05 0.1 190.00no data
113,400 0 0.05 0.05 0.05 0.05 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.1 0 12,600
102.50 0.05 0 113,400
110.00 0.15 0 25,200
112.50 0.1 0.15 0.1 0.15 46,200 205,800
117.50 0.15 0 92,400
4,200 0 28.5 120.00 0.05 0.15 0.05 0.15 0 781,200186
122.50 0.4 0 12,600
4,200 0 24 125.00 0.1 0.15 0.1 0.1 -79,800 810,600193
12,600 0 18.5 130.00 0.2 0.2 0.15 0.15 -54,600 2,129,400169
132.50 0.3 0.3 0.2 0.2 -16,800 340,200
37,800 4,200 11.05 11.05 11.05 11.05 135.00 0.4 0.5 0.35 0.4 -273,000 1,990,80052.67
21,000 8,400 9.3 9.45 9.3 9.45 137.50 0.55 0.65 0.45 0.55 25,200 453,60021.6
903,000 29,400 6.1 7 5.4 5.5 140.00 0.85 1.15 0.65 0.9 -63,000 2,511,6002.78
159,600 50,400 4.8 4.8 3.45 3.6 142.50 1.3 1.7 1 1.5 -16,800 596,4003.74
2,994,600 890,400 3 3.4 2 2.2 145.00 2.2 2.75 1.7 2.6 42,000 3,074,4001.03
2,528,400 214,200 1.95 2.15 1.25 1.35 147.50 3.6 4.35 3 4.25 -25,200 819,0000.32
12,961,200 226,800 1.3 1.4 0.85 0.95 150.00 5.7 6.6 4.65 6.3 -163,800 2,646,0000.2
1,188,600 16,800 0.9 0.9 0.6 0.7 152.50 7.5 8.5 7.45 8.5 4,200 231,0000.19
4,565,400 -79,800 0.6 0.65 0.45 0.5 155.00 9.65 10.95 9.35 10.95 -21,000 516,6000.11
529,200 -8,400 0.3 0.5 0.3 0.4 157.50 12.95 12.95 12.9 12.9 -4,200 37,8000.07
7,908,600 -693,000 0.35 0.4 0.25 0.3 160.00 14.35 15.55 13.95 15.55 -58,800 915,6000.12
420,000 -50,400 0.25 0.3 0.2 0.25 162.50 15.1 0 29,4000.07
2,024,400 -247,800 0.2 0.25 0.15 0.2 165.00 20.45 20.45 20.45 20.45 -4,200 33,6000.02
319,200 -4,200 0.2 0.2 0.15 0.2 167.50no data
2,965,200 -491,400 0.15 0.2 0.1 0.15 170.00 23.4 0 58,8000.02
117,600 -25,200 0.1 0.4 0.1 0.1 172.50no data
1,087,800 -369,600 0.15 0.15 0.1 0.1 175.00no data
4,200 0 0.25 177.50no data
1,948,800 -340,200 0.05 0.1 0.05 0.05 180.00 31.35 34.05 31.35 34 -4,200 105,0000.05
844,200 -63,000 0.05 0.1 0.05 0.05 185.00no data
12,600 0 0.6 187.50no data
1,104,600 -63,000 0.05 0.1 0.05 0.1 190.00no data
113,400 -33,600 0.05 0.05 0.05 0.05 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0.05 0.05 0.05 0 37,800
100.00 0.1 0 12,600
102.50 0.05 0 113,400
110.00 0.15 0 25,200
112.50 0.1 0.1 0.1 0.1 0 159,600
117.50 0.15 0 92,400
4,200 0 28.5 120.00 0.1 0.1 0.05 0.05 0 781,200186
122.50 0.4 0 12,600
4,200 0 24 125.00 0.15 0.15 0.1 0.1 0 890,400212
12,600 0 18.5 130.00 0.2 0.2 0.15 0.2 -12,600 2,184,000173.33
132.50 0.25 0 357,000
33,600 4,200 12.75 12.75 12 12 135.00 0.3 0.4 0.25 0.4 -75,600 2,263,80067.38
12,600 4,200 10.3 10.3 9.4 9.4 137.50 0.4 0.55 0.4 0.55 -25,200 428,40034
873,600 54,600 8 8.7 7 7.05 140.00 0.75 0.85 0.55 0.85 -100,800 2,574,6002.95
109,200 0 6.2 6.4 4.95 5 142.50 0.95 1.35 0.8 1.3 33,600 613,2005.62
2,104,200 172,200 4.15 4.45 3.2 3.3 145.00 1.65 2.45 1.3 2.05 -25,200 3,032,4001.44
2,314,200 239,400 2.7 3 2.1 2.15 147.50 2.9 3.45 2.25 3.4 25,200 844,2000.36
12,734,400 42,000 1.85 1.95 1.4 1.45 150.00 4.45 5.25 3.65 5.2 -159,600 2,809,8000.22
1,171,800 4,200 1.25 1.3 0.95 1 152.50 5.7 5.85 5.7 5.85 -4,200 226,8000.19
4,645,200 113,400 0.9 0.9 0.6 0.7 155.00 8.7 9.4 7.75 9.4 -21,000 537,6000.12
537,600 -50,400 0.7 0.7 0.5 0.55 157.50 11 0 42,0000.08
8,601,600 -247,800 0.55 0.55 0.4 0.45 160.00 12.4 14.35 12.4 14.35 -12,600 974,4000.11
470,400 21,000 0.4 0.4 0.3 0.35 162.50 15.1 0 29,4000.06
2,272,200 -205,800 0.35 0.35 0.2 0.25 165.00 17.45 17.45 17.45 17.45 4,200 37,8000.02
323,400 -8,400 0.2 0.25 0.2 0.25 167.50no data
3,456,600 75,600 0.25 0.3 0.15 0.2 170.00 23.4 0 58,8000.02
142,800 -4,200 0.1 0.2 0.1 0.2 172.50no data
1,457,400 -46,200 0.2 0.2 0.1 0.1 175.00no data
4,200 0 0.25 177.50no data
2,289,000 -33,600 0.1 0.15 0.1 0.1 180.00 33.5 0 109,2000.05
907,200 -16,800 0.1 0.1 0.1 0.1 185.00no data
12,600 0 0.6 187.50no data
1,167,600 25,200 0.1 0.1 0.05 0.1 190.00no data
147,000 -4,200 0.05 0.1 0.05 0.1 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.1 0 12,600
102.50 0.05 0 113,400
110.00 0.15 0 25,200
112.50 0.1 0 159,600
117.50 0.15 0 92,400
4,200 0 28.5 120.00 0.1 0.1 0.1 0.1 -75,600 781,200186
122.50 0.4 0 12,600
4,200 0 24 125.00 0.1 0.15 0.1 0.15 4,200 890,400212
12,600 0 18.5 130.00 0.15 0.25 0.15 0.2 -25,200 2,196,600174.33
132.50 0.25 0.25 0.25 0.25 -12,600 357,000
29,400 0 13.15 13.15 11.75 11.9 135.00 0.3 0.45 0.3 0.35 12,600 2,339,40079.57
8,400 0 11.4 137.50 0.45 0.55 0.45 0.55 12,600 453,60054
819,000 33,600 8.65 8.65 7.5 7.85 140.00 0.6 0.85 0.6 0.75 -92,400 2,675,4003.27
109,200 8,400 6.45 6.45 5.5 5.5 142.50 0.9 1.35 0.9 1.1 42,000 579,6005.31
1,932,000 231,000 4.8 4.8 3.6 3.9 145.00 1.55 2.2 1.55 1.75 243,600 3,057,6001.58
2,074,800 378,000 3.3 3.3 2.4 2.65 147.50 2.9 3.55 2.65 2.95 12,600 819,0000.39
12,692,400 42,000 2.4 2.4 1.65 1.75 150.00 4 5.3 4 4.55 -130,200 2,969,4000.23
1,167,600 92,400 1.7 1.7 1.15 1.25 152.50 6.2 6.8 6.2 6.8 8,400 231,0000.2
4,531,800 -63,000 1.2 1.2 0.85 0.9 155.00 8.15 9.45 8.15 8.75 -4,200 558,6000.12
588,000 -92,400 0.85 0.95 0.65 0.65 157.50 11 11 11 11 4,200 42,0000.07
8,849,400 -436,800 0.8 0.8 0.5 0.55 160.00 12.65 14.05 12.65 14.05 -16,800 987,0000.11
449,400 -12,600 0.55 0.55 0.4 0.4 162.50 15.1 15.1 15.1 15.1 -4,200 29,4000.07
2,478,000 -222,600 0.45 0.45 0.3 0.35 165.00 18.15 18.15 18.15 18.15 -4,200 33,6000.01
331,800 -54,600 0.4 0.4 0.2 0.25 167.50no data
3,381,000 -117,600 0.4 0.4 0.2 0.25 170.00 23.4 0 58,8000.02
147,000 -8,400 0.25 0.25 0.2 0.2 172.50no data
1,503,600 -42,000 0.2 0.25 0.15 0.2 175.00no data
4,200 0 0.25 177.50no data
2,322,600 -58,800 0.15 0.15 0.05 0.1 180.00 33.5 0 109,2000.05
924,000 -42,000 0.1 0.1 0.05 0.1 185.00no data
12,600 0 0.6 187.50no data
1,142,400 -33,600 0.1 0.1 0.05 0.05 190.00no data
151,200 -8,400 0.05 0.1 0.05 0.1 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.1 0 12,600
102.50 0.05 0 113,400
110.00 0.15 0 25,200
112.50 0.1 0 159,600
117.50 0.15 0 92,400
4,200 0 28.5 120.00 0.1 0.1 0.1 0.1 0 856,800204
122.50 0.4 0 12,600
4,200 0 24 125.00 0.2 0.2 0.1 0.15 -12,600 886,200211
12,600 0 18.5 130.00 0.2 0.25 0.2 0.2 -92,400 2,221,800176.33
132.50 0.3 0.3 0.25 0.25 -25,200 369,600
29,400 -4,200 13.6 13.6 13.4 13.4 135.00 0.35 0.35 0.3 0.35 -88,200 2,326,80079.14
8,400 -4,200 11.4 11.4 11.4 11.4 137.50 0.45 0.5 0.4 0.4 0 441,00052.5
785,400 -25,200 10 10 8.6 8.95 140.00 0.75 0.75 0.55 0.65 -138,600 2,767,8003.52
100,800 12,600 7.6 7.6 6.45 6.8 142.50 1 1.1 0.8 0.9 -42,000 537,6005.33
1,701,000 29,400 5.05 5.85 4.4 4.9 145.00 1.65 1.8 1.2 1.5 63,000 2,814,0001.65
1,696,800 96,600 3.7 4.2 3.1 3.4 147.50 2.65 3 2 2.5 -29,400 806,4000.48
12,650,400 247,800 2.5 3.05 2.2 2.4 150.00 4.2 4.6 3.3 3.95 -42,000 3,099,6000.25
1,075,200 84,000 2 2.2 1.6 1.7 152.50 5.2 6.35 5.1 6.35 4,200 222,6000.21
4,594,800 63,000 1.5 1.65 1.15 1.25 155.00 7.3 8.4 7.3 7.95 -4,200 562,8000.12
680,400 -96,600 1.05 1.2 0.95 1 157.50 10 10.4 9.8 10.35 -21,000 37,8000.06
9,286,200 -79,800 1 1.05 0.75 0.8 160.00 12.25 13.15 11.5 13.15 -4,200 1,003,8000.11
462,000 -37,800 0.75 0.75 0.6 0.6 162.50 14.65 14.65 14.65 14.65 4,200 33,6000.07
2,700,600 -100,800 0.6 0.6 0.45 0.45 165.00 16.75 17.05 16.2 17.05 -16,800 37,8000.01
386,400 0 0.3 0.45 0.3 0.4 167.50no data
3,498,600 -142,800 0.4 0.45 0.3 0.4 170.00 23.4 0 58,8000.02
155,400 0 0.35 172.50no data
1,545,600 -54,600 0.3 0.3 0.2 0.25 175.00no data
4,200 0 0.25 177.50no data
2,381,400 -46,200 0.15 0.2 0.15 0.2 180.00 33.5 0 109,2000.05
966,000 -8,400 0.15 0.15 0.1 0.15 185.00no data
12,600 0 0.6 187.50no data
1,176,000 193,200 0.15 0.15 0.1 0.1 190.00no data
159,600 -4,200 0.05 0.1 0.05 0.1 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.1 0 12,600
102.50 0.05 0.05 0.05 0.05 0 113,400
110.00 0.15 0 25,200
112.50 0.1 0.1 0.1 0.1 0 159,600
117.50 0.15 0 92,400
4,200 0 28.5 120.00 0.1 0.1 0.1 0.1 0 856,800204
122.50 0.4 0 12,600
4,200 0 24 125.00 0.15 0.2 0.15 0.2 50,400 898,800214
12,600 0 18.5 130.00 0.25 0.3 0.2 0.25 -21,000 2,314,200183.67
132.50 0.3 0.3 0.3 0.3 -4,200 394,800
33,600 0 12.55 135.00 0.5 0.5 0.3 0.35 -8,400 2,415,00071.88
12,600 0 11.4 11.4 11.4 11.4 137.50 0.65 0.65 0.45 0.45 63,000 441,00035
810,600 -46,200 8.55 9.3 8.35 9.1 140.00 0.9 0.95 0.65 0.7 -113,400 2,906,4003.59
88,200 21,000 6.3 7.1 6.25 7.1 142.50 1.45 1.45 1 1.05 -16,800 579,6006.57
1,671,600 -84,000 4.75 5.4 4.6 5.05 145.00 2.1 2.1 1.55 1.7 -16,800 2,751,0001.65
1,600,200 -92,400 3.35 3.9 3.3 3.6 147.50 3.45 3.45 2.55 2.7 -29,400 835,8000.52
12,402,600 -462,000 2.85 2.85 2.35 2.65 150.00 5 5.05 4.05 4.25 -315,000 3,141,6000.25
991,200 54,600 1.9 2.05 1.8 2 152.50 6.8 6.8 6 6 -4,200 218,4000.22
4,531,800 -29,400 1.6 1.6 1.4 1.5 155.00 8.75 8.8 7.8 8.05 -63,000 567,0000.13
777,000 -42,000 1.1 1.25 1.1 1.15 157.50 10.4 10.4 10 10.15 -8,400 58,8000.08
9,366,000 -638,400 0.85 1 0.85 0.95 160.00 12.95 13.4 12.45 12.5 -37,800 1,008,0000.11
499,800 -37,800 0.65 0.8 0.65 0.75 162.50 14.95 14.95 14.45 14.6 -16,800 29,4000.06
2,801,400 -386,400 0.7 0.7 0.55 0.6 165.00 18.15 0 54,6000.02
386,400 4,200 0.5 0.5 0.5 0.5 167.50no data
3,641,400 -88,200 0.45 0.5 0.4 0.4 170.00 23.4 0 58,8000.02
155,400 105,000 0.4 0.4 0.35 0.35 172.50no data
1,600,200 -84,000 0.3 0.3 0.25 0.3 175.00no data
4,200 0 0.25 177.50no data
2,427,600 -4,200 0.2 0.25 0.15 0.2 180.00 33.5 0 109,2000.04
974,400 -21,000 0.15 0.2 0.15 0.15 185.00no data
12,600 0 0.6 187.50no data
982,800 46,200 0.15 0.15 0.15 0.15 190.00no data
163,800 -16,800 0.05 0.1 0.05 0.1 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.1 0.1 0.1 0.1 0 12,600
102.50 0.05 0 113,400
110.00 0.15 0 25,200
112.50 0.1 0.1 0.1 0.1 0 159,600
117.50 0.15 0 92,400
4,200 0 28.5 120.00 0.1 0.15 0.1 0.15 -8,400 856,800204
122.50 0.4 0 12,600
4,200 0 24 125.00 0.25 0.25 0.2 0.2 12,600 848,400202
12,600 0 18.5 130.00 0.3 0.35 0.25 0.3 159,600 2,335,200185.33
132.50 0.4 0.4 0.3 0.35 12,600 399,000
33,600 4,200 12.55 12.55 12.55 12.55 135.00 0.65 0.65 0.5 0.5 -193,200 2,423,40072.13
12,600 0 10.2 137.50 0.8 0.8 0.65 0.7 12,600 378,00030
856,800 25,200 8.9 9.05 7.7 7.8 140.00 1.5 1.5 1 1.05 -159,600 3,019,8003.52
67,200 -4,200 6.4 6.4 6.4 6.4 142.50 1.7 1.8 1.45 1.6 -4,200 596,4008.88
1,755,600 113,400 5.1 5.3 4.15 4.35 145.00 2.4 2.7 2.2 2.5 289,800 2,767,8001.58
1,692,600 168,000 3.85 3.9 2.95 3.15 147.50 3.8 4 3.3 3.85 -16,800 865,2000.51
12,864,600 -12,600 2.75 2.95 2.2 2.35 150.00 5.25 5.8 4.8 5.55 -277,200 3,456,6000.27
936,600 -79,800 2.2 2.2 1.65 1.8 152.50 7.45 7.6 7.4 7.6 -8,400 222,6000.24
4,561,200 92,400 1.85 1.85 1.35 1.4 155.00 9.6 9.6 9.6 9.6 -4,200 630,0000.14
819,000 29,400 1.35 1.35 1.1 1.15 157.50 11.2 12 11 12 4,200 67,2000.08
10,004,400 -8,400 1.1 1.2 0.9 0.95 160.00 13.85 14.5 13.05 14.5 -58,800 1,045,8000.1
537,600 -8,400 0.95 0.95 0.75 0.75 162.50 14.75 0 46,2000.09
3,187,800 445,200 0.8 0.85 0.6 0.65 165.00 18.15 18.15 18.15 18.15 4,200 54,6000.02
382,200 -4,200 0.6 0.6 0.55 0.55 167.50no data
3,729,600 -75,600 0.55 0.55 0.4 0.45 170.00 23.4 0 58,8000.02
50,400 -4,200 0.45 0.45 0.45 0.45 172.50no data
1,684,200 42,000 0.4 0.4 0.3 0.35 175.00no data
4,200 4,200 0.25 0.25 0.25 0.25 177.50no data
2,431,800 -12,600 0.25 0.25 0.2 0.25 180.00 33.5 0 109,2000.04
995,400 54,600 0.15 0.15 0.15 0.15 185.00no data
12,600 0 0.6 187.50no data
936,600 -4,200 0.15 0.2 0.15 0.2 190.00no data
180,600 37,800 0.2 1.8 0.1 0.15 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.05 0 12,600
102.50 0.05 0.05 0.05 0.05 0 113,400
110.00 0.15 0 25,200
112.50 0.15 0 159,600
117.50 0.15 0 92,400
4,200 0 28.5 120.00 0.15 0.2 0.15 0.15 0 865,200206
122.50 0.4 0.4 0.4 0.4 4,200 12,600
4,200 0 24 125.00 0.25 0.3 0.15 0.25 54,600 835,800199
12,600 0 18.5 130.00 0.35 0.55 0.3 0.4 243,600 2,175,600172.67
132.50 0.65 0.65 0.4 0.45 33,600 386,400
29,400 0 13 13 11.95 11.95 135.00 0.75 0.95 0.6 0.65 92,400 2,616,60089
12,600 4,200 10.2 10.2 10.2 10.2 137.50 1.2 1.25 0.8 0.9 67,200 365,40029
831,600 21,000 8.2 8.8 7.7 8.6 140.00 1.65 1.8 1.1 1.3 -168,000 3,179,4003.82
71,400 0 6.25 142.50 2.15 2.5 1.6 1.85 16,800 600,6008.41
1,642,200 109,200 4.8 5.35 4.4 4.95 145.00 3.1 3.45 2.35 2.75 197,400 2,478,0001.51
1,524,600 247,800 3.95 3.95 3.2 3.65 147.50 4.8 4.8 3.7 3.95 79,800 882,0000.58
12,877,200 2,003,400 2.9 3 2.45 2.8 150.00 5.7 6.55 5.05 5.5 12,600 3,733,8000.29
1,016,400 54,600 2.45 2.45 1.9 2.15 152.50 7.05 7.05 7.05 7.05 -4,200 231,0000.23
4,468,800 42,000 1.8 1.8 1.5 1.7 155.00 9.95 9.95 9.15 9.55 0 634,2000.14
789,600 12,600 1.3 1.45 1.25 1.35 157.50 12.5 0 63,0000.08
10,012,800 193,200 1.25 1.3 1.05 1.15 160.00 14.2 14.2 14 14 4,200 1,104,6000.11
546,000 0 0.85 0.95 0.85 0.95 162.50 14.75 0 46,2000.08
2,742,600 -21,000 0.8 0.8 0.7 0.75 165.00 19.05 19.05 19.05 19.05 4,200 50,4000.02
386,400 0 0.6 0.65 0.6 0.65 167.50no data
3,805,200 37,800 0.5 0.6 0.5 0.55 170.00 24 24 23.4 23.4 0 58,8000.02
54,600 25,200 0.45 0.5 0.4 0.5 172.50no data
1,642,200 197,400 0.4 0.45 0.35 0.4 175.00no data
2,444,400 -63,000 0.25 0.25 0.2 0.25 180.00 33.5 0 109,2000.04
940,800 -4,200 0.15 0.2 0.15 0.2 185.00no data
12,600 0 0.6 187.50no data
940,800 357,000 0.15 0.25 0.15 0.2 190.00no data
142,800 0 0.15 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.05 0 12,600
102.50 0.45 2.95 0.05 0.1 113,400 113,400
110.00 0.15 0 25,200
112.50 0.35 2.9 0.15 0.15 159,600 159,600
117.50 0.15 0 92,400
4,200 0 28.5 120.00 0.15 0.15 0.1 0.15 4,200 865,200206
122.50 0.05 0 8,400
4,200 0 24 125.00 0.2 0.25 0.15 0.2 88,200 781,200186
12,600 0 18.5 18.5 18.5 18.5 130.00 0.3 0.45 0.25 0.4 -92,400 1,932,000153.33
132.50 0.35 0.55 0.3 0.55 25,200 352,800
29,400 0 12.9 12.9 11.8 11.8 135.00 0.5 0.85 0.45 0.75 735,000 2,524,20085.86
8,400 -4,200 11.65 11.65 11.65 11.65 137.50 0.85 1.15 0.65 1 -33,600 298,20035.5
810,600 159,600 9.5 9.85 7.55 8.55 140.00 1.35 1.65 0.95 1.5 109,200 3,347,4004.13
71,400 12,600 7.4 7.95 6.25 6.25 142.50 1.9 2.35 1.45 2.15 50,400 583,8008.18
1,533,000 126,000 5.35 6 4.4 4.95 145.00 2.55 3.45 2.15 3 -33,600 2,280,6001.49
1,276,800 -8,400 4 4.7 3.25 3.75 147.50 3.9 4.75 3.2 4.3 126,000 802,2000.63
10,873,800 462,000 3.15 3.5 2.6 2.9 150.00 5.65 6.5 4.6 5.85 16,800 3,721,2000.34
961,800 -12,600 2.2 2.75 2.05 2.25 152.50 6.55 7.9 6.55 7.9 12,600 235,2000.24
4,426,800 105,000 1.9 2.15 1.65 1.8 155.00 9.4 10.6 8.25 9.65 -42,000 634,2000.14
777,000 58,800 1.5 1.7 1.35 1.5 157.50 12.5 12.5 12.5 12.5 4,200 63,0000.08
9,819,600 71,400 1.35 1.45 1.1 1.25 160.00 12.85 14.85 12.7 14.5 -8,400 1,100,4000.11
546,000 63,000 1.1 1.1 0.9 1 162.50 14.75 14.75 14.75 14.75 8,400 46,2000.08
2,763,600 -12,600 0.65 0.9 0.65 0.8 165.00 17.45 17.45 17.45 17.45 4,200 46,2000.02
386,400 21,000 0.7 0.7 0.7 0.7 167.50no data
3,767,400 -168,000 0.6 0.65 0.55 0.6 170.00 22.05 24 22.05 23.4 -12,600 58,8000.02
29,400 8,400 0.55 0.55 0.55 0.55 172.50no data
1,444,800 54,600 0.45 0.5 0.4 0.45 175.00no data
2,507,400 -29,400 0.3 0.3 0.25 0.25 180.00 33.5 0 109,2000.04
945,000 4,200 0.25 0.25 0.15 0.15 185.00no data
12,600 0 0.6 187.50no data
583,800 -8,400 0.2 0.2 0.15 0.2 190.00no data
142,800 -4,200 0.15 0.15 0.15 0.15 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.05 0 12,600
110.00 0.15 0 25,200
117.50 0.4 2.9 0.15 0.15 92,400 92,400
4,200 0 28.5 120.00 0.1 0.15 0.1 0.15 25,200 861,000205
122.50 0.05 0.05 0.05 0.05 0 8,400
4,200 0 24 125.00 0.2 0.2 0.2 0.2 12,600 693,000165
12,600 0 17.25 130.00 0.25 0.3 0.25 0.25 88,200 2,024,400160.67
132.50 0.35 0.35 0.35 0.35 -4,200 327,600
29,400 -4,200 13.05 13.7 13.05 13.7 135.00 0.6 0.65 0.5 0.5 37,800 1,789,20060.86
12,600 0 10.55 10.55 10.5 10.5 137.50 0.75 0.85 0.75 0.8 -37,800 331,80026.33
651,000 67,200 9.1 9.4 8.3 9.25 140.00 1.3 1.3 1.05 1.15 37,800 3,238,2004.97
58,800 0 6.45 7.35 6.45 7.35 142.50 1.75 1.9 1.65 1.7 37,800 533,4009.07
1,407,000 50,400 5.2 5.9 4.9 5.6 145.00 2.65 2.95 2.35 2.5 12,600 2,314,2001.64
1,285,200 302,400 4 4.45 3.75 4.25 147.50 4.05 4.2 3.55 3.65 21,000 676,2000.53
10,411,800 -159,600 3.3 3.5 2.9 3.25 150.00 5.55 5.8 4.95 5.15 -54,600 3,704,4000.36
974,400 -4,200 2.55 2.7 2.3 2.55 152.50 7.1 7.6 6.8 7.1 37,800 222,6000.23
4,321,800 12,600 1.95 2.15 1.8 2 155.00 9.15 0 676,2000.16
718,200 -33,600 1.65 1.7 1.45 1.6 157.50 11.45 0 58,8000.08
9,748,200 109,200 1.4 1.45 1.2 1.35 160.00 13.65 13.9 12.9 13 -4,200 1,108,8000.11
483,000 -21,000 1 1.1 1 1.05 162.50 15.55 15.55 15.55 15.55 -4,200 37,8000.08
2,776,200 -29,400 0.9 0.95 0.8 0.85 165.00 16.4 0 42,0000.02
365,400 -8,400 0.75 0.75 0.75 0.75 167.50no data
3,935,400 84,000 0.65 0.65 0.55 0.65 170.00 22.65 22.65 22.65 22.65 -4,200 71,4000.02
21,000 0 0.75 0.75 0.75 0.75 172.50no data
1,390,200 -50,400 0.45 0.5 0.4 0.5 175.00no data
2,536,800 -4,200 0.35 0.35 0.25 0.3 180.00 33.5 0 109,2000.04
940,800 67,200 0.25 0.25 0.2 0.2 185.00no data
12,600 0 0.6 187.50no data
592,200 -4,200 0.25 0.25 0.2 0.2 190.00no data
147,000 0 0.15 0.15 0.15 0.15 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.05 0.05 0.05 0.05 0 12,600
110.00 0.15 0 25,200
4,200 0 28.5 120.00 0.15 0.15 0.15 0.15 21,000 835,800199
122.50 0.2 0 8,400
4,200 0 24 125.00 0.2 0.2 0.15 0.15 0 680,400162
12,600 0 17.25 130.00 0.35 0.35 0.2 0.3 134,400 1,936,200153.67
132.50 0.3 0.3 0.25 0.3 -25,200 331,800
33,600 0 15.8 15.8 15.5 15.5 135.00 0.45 0.6 0.35 0.55 12,600 1,751,40052.13
12,600 0 11.55 137.50 0.6 0.8 0.5 0.75 54,600 369,60029.33
583,800 -126,000 10.4 11.25 9 9 140.00 0.95 1.2 0.8 1.15 -252,000 3,200,4005.48
58,800 4,200 8.8 8.8 7.2 7.35 142.50 1.4 1.75 1.2 1.7 -4,200 495,6008.43
1,356,600 -71,400 7.15 7.3 5.35 5.55 145.00 2.5 2.65 1.8 2.5 25,200 2,301,6001.7
982,800 -46,200 5.65 5.8 4 4.2 147.50 3.35 3.9 2.75 3.7 54,600 655,2000.67
10,571,400 298,200 4.4 4.5 3.15 3.3 150.00 4.3 5.5 3.85 5.2 193,200 3,759,0000.36
978,600 29,400 3.25 3.5 2.45 2.6 152.50 6.1 7.3 5.5 7.05 37,800 184,8000.19
4,309,200 -8,400 2.2 2.75 2 2.05 155.00 8.3 9.25 7.15 9.15 -100,800 676,2000.16
751,800 130,200 2.05 2.15 1.55 1.65 157.50 9.2 11.45 9.2 11.45 4,200 58,8000.08
9,639,000 252,000 1.8 1.85 1.3 1.4 160.00 11.9 13.5 11.4 13.5 16,800 1,113,0000.12
504,000 50,400 1.35 1.4 1.05 1.1 162.50 13.85 13.85 13.85 13.85 4,200 42,0000.08
2,805,600 92,400 1.1 1.15 0.85 0.9 165.00 16.4 16.4 16.4 16.4 4,200 42,0000.01
373,800 0 0.8 167.50no data
3,851,400 46,200 0.8 0.9 0.6 0.65 170.00 20.85 21.2 20.85 21.2 4,200 75,6000.02
21,000 4,200 0.5 0.5 0.5 0.5 172.50no data
1,440,600 113,400 0.55 0.6 0.45 0.5 175.00no data
2,541,000 226,800 0.45 0.45 0.3 0.35 180.00 33.5 0 109,2000.04
873,600 117,600 0.2 0.25 0.15 0.2 185.00no data
12,600 0 0.6 187.50no data
596,400 -37,800 0.2 0.25 0.2 0.2 190.00no data
147,000 8,400 0.2 0.2 0.15 0.15 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.05 0.05 0.05 0.05 0 12,600
110.00 0.15 0 25,200
4,200 0 28.5 120.00 0.15 0.15 0.1 0.15 21,000 814,800194
122.50 0.2 0 8,400
4,200 0 24 125.00 0.2 0.2 0.2 0.2 50,400 680,400162
12,600 0 17.25 130.00 0.35 0.35 0.2 0.25 -71,400 1,801,800143
132.50 0.4 0.4 0.3 0.35 79,800 357,000
33,600 0 14.5 14.5 14.35 14.35 135.00 0.6 0.65 0.4 0.45 -100,800 1,738,80051.75
12,600 -4,200 11.55 11.55 11.55 11.55 137.50 0.9 0.9 0.6 0.65 -12,600 315,00025
709,800 -79,800 8.85 11.2 8.85 10.55 140.00 1.5 1.5 0.85 1 -163,800 3,452,4004.86
54,600 -12,600 7.9 9 7.85 9 142.50 2 2 1.3 1.4 -42,000 499,8009.15
1,428,000 -336,000 5.7 7.3 5.45 6.95 145.00 3 3 1.9 2.1 -130,200 2,276,4001.59
1,029,000 -184,800 4 5.7 4 5.45 147.50 4.15 4.25 2.85 3.15 37,800 600,6000.58
10,273,200 -352,800 3.4 4.5 3.3 4.3 150.00 5.55 5.7 4 4.35 113,400 3,565,8000.35
949,200 -168,000 2.8 3.5 2.65 3.35 152.50 6.25 6.55 5.9 5.9 -4,200 147,0000.15
4,317,600 -25,200 2.2 2.75 2.05 2.65 155.00 9.35 9.45 7.35 7.65 -113,400 777,0000.18
621,600 92,400 1.7 2.2 1.65 2.1 157.50 10.6 10.6 9.9 10.2 -4,200 54,6000.09
9,387,000 75,600 1.55 1.85 1.45 1.75 160.00 13.65 13.65 11.65 12 -50,400 1,096,2000.12
453,600 -37,800 1.15 1.4 1.15 1.35 162.50 16.45 0 37,8000.08
2,713,200 -46,200 0.95 1.15 0.95 1.1 165.00 18.6 0 37,8000.01
373,800 0 0.8 167.50no data
3,805,200 25,200 0.75 0.8 0.65 0.75 170.00 20.5 20.5 20.5 20.5 -4,200 71,4000.02
16,800 12,600 0.5 0.5 0.45 0.5 172.50no data
1,327,200 46,200 0.5 0.6 0.5 0.55 175.00no data
2,314,200 -88,200 0.4 0.45 0.35 0.4 180.00 33.5 0 109,2000.05
756,000 100,800 0.25 0.3 0.2 0.25 185.00no data
12,600 0 0.6 187.50no data
634,200 21,000 0.45 0.45 0.2 0.2 190.00no data
138,600 4,200 0.2 0.2 0.2 0.2 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0 37,800
100.00 0.1 0 12,600
110.00 0.15 0 25,200
4,200 0 28.5 120.00 0.2 0.2 0.15 0.2 54,600 793,800189
122.50 0.2 0 8,400
4,200 0 24 125.00 0.3 0.3 0.2 0.25 151,200 630,000150
12,600 0 17 17.25 17 17.25 130.00 0.35 0.4 0.3 0.4 96,600 1,873,200148.67
132.50 0.5 0.5 0.4 0.5 -21,000 277,200
33,600 0 12.5 12.9 12.5 12.9 135.00 0.8 0.8 0.65 0.7 -113,400 1,839,60054.75
16,800 4,200 9.85 9.9 9.85 9.9 137.50 1 1.15 0.9 1 29,400 327,60019.5
789,600 12,600 8.35 9.8 7.95 8.9 140.00 1.95 1.95 1.4 1.55 239,400 3,616,2004.58
67,200 -12,600 6.75 7.8 6.45 6.45 142.50 2.45 2.55 2.05 2.25 4,200 541,8008.06
1,764,000 8,400 5.65 6.45 5 5.65 145.00 3.7 3.8 2.95 3.2 100,800 2,406,6001.36
1,213,800 42,000 4.35 5.1 3.95 4.4 147.50 5.1 5.25 4.2 4.45 -46,200 562,8000.46
10,626,000 898,800 3.3 4.15 3.15 3.45 150.00 6.5 6.95 5.6 5.9 529,200 3,452,4000.32
1,117,200 -67,200 2.75 3.2 2.55 2.75 152.50 8.5 8.5 7.25 7.65 0 151,2000.14
4,342,800 155,400 2.25 2.55 2 2.2 155.00 10.4 10.4 9.15 9.75 8,400 890,4000.21
529,200 96,600 1.95 2 1.65 1.8 157.50 11.55 0 58,8000.11
9,311,400 865,200 1.35 1.7 1.35 1.5 160.00 14.3 14.4 13.5 14.2 -21,000 1,146,6000.12
491,400 58,800 1.4 1.4 1.1 1.2 162.50 16.45 16.45 16.45 16.45 0 37,8000.08
2,759,400 71,400 0.8 1.1 0.8 0.95 165.00 18.6 18.6 18.6 18.6 0 37,8000.01
373,800 0 0.95 0.95 0.75 0.8 167.50no data
3,780,000 268,800 0.7 0.8 0.65 0.7 170.00 24 0 75,6000.02
4,200 0 0.7 172.50no data
1,281,000 71,400 0.5 0.55 0.45 0.5 175.00no data
2,402,400 214,200 0.4 0.45 0.35 0.4 180.00 33.5 33.5 33.5 33.5 0 109,2000.05
655,200 42,000 0.25 0.3 0.25 0.25 185.00no data
12,600 0 0.6 187.50no data
613,200 0 0.25 0.25 0.2 0.2 190.00no data
134,400 0 0.25 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.1 0.1 0.05 0.05 12,600 37,800
100.00 0.1 0 12,600
110.00 0.15 0 25,200
4,200 0 28.5 120.00 0.2 0.2 0.15 0.15 4,200 739,200176
122.50 0.2 0.2 0.2 0.2 0 8,400
4,200 0 24 125.00 0.15 0.25 0.15 0.25 -12,600 478,800114
12,600 4,200 16.5 16.5 16.5 16.5 130.00 0.35 0.5 0.35 0.4 172,200 1,776,600141
132.50 0.65 0.65 0.5 0.55 -8,400 298,200
33,600 0 12.1 12.1 11.95 11.95 135.00 0.8 0.95 0.8 0.85 84,000 1,953,00058.13
12,600 0 11.5 137.50 1.3 1.35 1.2 1.2 -8,400 298,20023.67
777,000 172,200 7.75 8.95 7.7 7.95 140.00 1.9 1.95 1.6 1.8 71,400 3,376,8004.35
79,800 16,800 5.7 7 5.7 6.25 142.50 3 3 2.45 2.65 42,000 537,6006.74
1,755,600 172,200 5.25 5.8 4.75 4.95 145.00 4 4.1 3.5 3.8 134,400 2,305,8001.31
1,171,800 281,400 4.2 4.6 3.75 3.85 147.50 5.5 5.6 4.85 5.25 4,200 609,0000.52
9,727,200 449,400 3.4 3.75 3 3.1 150.00 6.9 7.35 6.3 6.95 -42,000 2,923,2000.3
1,184,400 -382,200 2.7 3 2.35 2.45 152.50 8.55 8.7 8.55 8.7 -4,200 151,2000.13
4,187,400 403,200 2.4 2.4 1.85 1.95 155.00 9.9 0 882,0000.21
432,600 -4,200 1.8 1.9 1.55 1.65 157.50 11.55 0 58,8000.14
8,446,200 193,200 1.65 1.65 1.25 1.3 160.00 15.1 15.5 14.6 15 -33,600 1,167,6000.14
432,600 -16,800 1.2 1.25 1 1 162.50 15.5 0 37,8000.09
2,688,000 -58,800 1 1.05 0.85 0.9 165.00 19 0 37,8000.01
373,800 -21,000 0.9 0.9 0.8 0.8 167.50no data
3,511,200 4,200 0.7 0.75 0.6 0.65 170.00 24 0 75,6000.02
4,200 0 0.7 0.7 0.7 0.7 172.50no data
1,209,600 -29,400 0.5 0.5 0.45 0.45 175.00no data
2,188,200 -4,200 0.5 0.5 0.35 0.4 180.00 32.95 0 109,2000.05
613,200 16,800 0.3 0.3 0.2 0.25 185.00no data
12,600 0 0.6 187.50no data
613,200 -21,000 0.2 0.25 0.2 0.2 190.00no data
134,400 0 0.25 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.1 0.1 0.1 0.1 8,400 25,200
100.00 0.1 0 12,600
110.00 0.15 0 25,200
4,200 0 28.5 120.00 0.15 0.2 0.15 0.2 42,000 735,000175
122.50 0.6 0.6 0.6 0.6 4,200 8,400
4,200 0 24 125.00 0.25 0.25 0.15 0.2 4,200 491,400117
8,400 0 18.9 130.00 0.4 0.4 0.3 0.4 33,600 1,604,400191
132.50 0.5 0.6 0.4 0.55 42,000 306,600
33,600 4,200 11.65 12.2 11.2 12.2 135.00 0.85 0.85 0.65 0.8 63,000 1,869,00055.63
12,600 0 11.5 137.50 1.25 1.25 0.95 1.2 8,400 306,60024.33
604,800 -33,600 7.4 9.3 7.4 8.55 140.00 1.85 1.9 1.45 1.75 -151,200 3,305,4005.47
63,000 8,400 6.25 7.45 6.2 6.95 142.50 2.9 2.9 2.2 2.6 21,000 495,6007.87
1,583,400 -29,400 4.95 6.2 4.6 5.5 145.00 4.1 4.3 3.15 3.75 -100,800 2,171,4001.37
890,400 100,800 3.95 5 3.7 4.4 147.50 5.5 5.5 4.5 5.1 67,200 604,8000.68
9,277,800 474,600 3.3 4.15 2.95 3.65 150.00 7 7.55 6.05 6.8 -79,800 2,965,2000.32
1,566,600 1,062,600 2.55 3.45 2.4 2.9 152.50 9.4 9.4 7.95 8.55 -25,200 155,4000.1
3,784,200 214,200 2.1 2.7 2 2.35 155.00 10.8 10.8 9.9 9.9 -16,800 882,0000.23
436,800 0 1.7 2.2 1.65 1.9 157.50 13 13 11.55 11.55 4,200 58,8000.13
8,253,000 -84,000 1.5 1.8 1.35 1.6 160.00 14.45 14.45 13.85 13.85 -4,200 1,201,2000.15
449,400 4,200 1.2 1.5 1.1 1.25 162.50 15.5 0 37,8000.08
2,746,800 415,800 1 1.2 0.9 1.05 165.00 19 19.05 19 19 -4,200 37,8000.01
394,800 67,200 0.9 1 0.85 0.9 167.50no data
3,507,000 42,000 0.7 0.9 0.65 0.75 170.00 24 24 24 24 0 75,6000.02
4,200 0 0.8 172.50no data
1,239,000 -63,000 0.6 0.65 0.5 0.55 175.00no data
2,192,400 197,400 0.4 0.5 0.4 0.4 180.00 32.95 0 109,2000.05
596,400 130,200 0.25 0.4 0.25 0.3 185.00no data
12,600 0 0.6 187.50no data
634,200 -12,600 0.3 0.3 0.2 0.2 190.00no data
134,400 4,200 0.2 0.25 0.2 0.25 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.05 0.05 0.05 0.05 4,200 16,800
100.00 0.1 0 12,600
110.00 0.15 0 25,200
4,200 0 28.5 120.00 0.2 0.2 0.2 0.2 46,200 693,000165
122.50 0.5 0 4,200
4,200 0 24 125.00 0.3 0.3 0.25 0.25 92,400 487,200116
8,400 0 18.9 130.00 0.4 0.55 0.4 0.5 126,000 1,570,800187
132.50 0.55 0.65 0.55 0.55 79,800 264,600
29,400 12,600 11 11.5 11 11.2 135.00 0.8 0.95 0.75 0.95 155,400 1,806,00061.43
12,600 0 11.5 137.50 1.15 1.4 1.1 1.35 25,200 298,20023.67
638,400 117,600 9.05 9.35 7 7.35 140.00 1.7 2.2 1.55 2.05 407,400 3,456,6005.41
54,600 12,600 5.9 6 5.55 5.6 142.50 2.4 3.2 2.4 3.05 109,200 474,6008.69
1,612,800 411,600 6 6.1 4.35 4.6 145.00 3.75 4.55 3.35 4.35 306,600 2,272,2001.41
789,600 176,400 4.85 5 3.5 3.65 147.50 4.6 6.1 4.6 5.9 75,600 537,6000.68
8,803,200 1,096,200 3.85 4.05 2.9 3 150.00 6.25 8 6.25 7.65 16,800 3,045,0000.35
504,000 84,000 3.25 3.35 2.3 2.4 152.50 9.15 9.6 8.9 9.6 29,400 180,6000.36
3,570,000 147,000 2.6 2.7 1.9 1.95 155.00 9.75 11.3 9.75 11.2 16,800 898,8000.25
436,800 8,400 2.1 2.1 1.55 1.65 157.50 12.7 13 12.7 13 12,600 54,6000.13
8,337,000 483,000 1.9 1.9 1.3 1.35 160.00 14.95 16 14.95 15.6 29,400 1,205,4000.14
445,200 8,400 1.5 1.5 1.1 1.15 162.50 15.5 0 37,8000.08
2,331,000 294,000 1.15 1.3 0.9 0.95 165.00 18.3 0 42,0000.02
327,600 29,400 1 1.05 0.8 0.85 167.50no data
3,465,000 151,200 0.9 0.95 0.65 0.7 170.00 24.5 24.55 24.5 24.55 -4,200 75,6000.02
4,200 0 0.8 172.50no data
1,302,000 54,600 0.7 0.7 0.5 0.55 175.00no data
1,995,000 16,800 0.5 0.5 0.4 0.45 180.00 32.95 0 109,2000.05
466,200 33,600 0.35 0.4 0.3 0.3 185.00no data
12,600 0 0.6 187.50no data
646,800 29,400 0.3 0.35 0.2 0.25 190.00no data
130,200 0 0.2 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.1 0 12,600
100.00 0.1 0.1 0.1 0.1 4,200 12,600
110.00 0.15 0 25,200
4,200 0 28.5 120.00 0.3 0.3 0.15 0.2 67,200 646,800154
122.50 0.5 0.5 0.5 0.5 4,200 4,200
4,200 0 24 125.00 0.3 0.35 0.25 0.25 16,800 394,80094
8,400 0 18.9 130.00 0.45 0.5 0.4 0.5 163,800 1,444,800172
132.50 0.55 0 184,800
16,800 8,400 14.3 14.3 13 13.05 135.00 0.6 0.9 0.6 0.8 84,000 1,650,60098.25
12,600 12,600 11.55 11.55 11.5 11.5 137.50 1.15 1.2 1.05 1.15 105,000 273,00021.67
520,800 4,200 9 9.7 9 9.05 140.00 1.55 1.85 1.45 1.7 264,600 3,049,2005.85
42,000 4,200 7.45 7.5 7.45 7.45 142.50 2.3 2.6 2.2 2.5 142,800 365,4008.7
1,201,200 210,000 7.5 7.5 5.8 5.85 145.00 3.2 3.85 3 3.55 327,600 1,965,6001.64
613,200 126,000 5.85 5.85 4.7 4.75 147.50 4.45 5.2 4.35 4.95 105,000 462,0000.75
7,707,000 718,200 4.65 4.65 3.8 3.85 150.00 6 6.75 5.65 6.6 163,800 3,028,2000.39
420,000 117,600 3.4 3.5 3.1 3.15 152.50 8.5 8.5 7.6 8.4 25,200 151,2000.36
3,423,000 386,400 2.95 3.2 2.5 2.55 155.00 10.1 10.45 9.4 10.25 21,000 882,0000.26
428,400 88,200 2.4 2.4 2.1 2.1 157.50 11 11 11 11 4,200 42,0000.1
7,854,000 525,000 2.2 2.25 1.75 1.8 160.00 13 14.5 13 14.45 84,000 1,176,0000.15
436,800 16,800 1.55 1.6 1.5 1.5 162.50 15.5 0 37,8000.09
2,037,000 29,400 1.4 1.45 1.2 1.25 165.00 17.95 18.3 17.95 18.3 12,600 42,0000.02
298,200 50,400 1.1 1.1 1 1.05 167.50no data
3,313,800 411,600 1.1 1.1 0.85 0.9 170.00 22.7 22.7 22.7 22.7 4,200 79,8000.02
4,200 0 0.8 0.8 0.8 0.8 172.50no data
1,247,400 -4,200 0.85 0.85 0.65 0.7 175.00no data
1,978,200 4,200 0.6 0.6 0.5 0.55 180.00 32.95 0 109,2000.06
432,600 -46,200 0.4 0.4 0.35 0.4 185.00no data
12,600 0 0.6 187.50no data
617,400 -46,200 0.35 0.35 0.25 0.3 190.00no data
130,200 33,600 0.3 0.3 0.2 0.2 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.1 0.1 0.1 0.1 0 12,600
100.00 0.2 0.2 0.2 0.2 4,200 8,400
110.00 0.15 0.15 0.15 0.15 25,200 25,200
4,200 4,200 28.5 28.5 28.5 28.5 120.00 0.35 0.35 0.25 0.25 54,600 579,600138
4,200 4,200 24 24 24 24 125.00 0.4 0.45 0.3 0.3 109,200 378,00090
8,400 4,200 18.5 18.9 18.5 18.9 130.00 0.65 0.65 0.4 0.45 4,200 1,281,000152.5
132.50 0.5 0.7 0.5 0.55 105,000 184,800
8,400 4,200 14.65 14.65 14.65 14.65 135.00 1.55 1.55 0.7 0.75 -58,800 1,566,600186.5
137.50 1.25 1.25 1 1 84,000 168,000
516,600 -4,200 10 10.65 9.3 10.25 140.00 2 2.1 1.4 1.5 42,000 2,784,6005.39
37,800 0 8.1 8.1 8.1 8.1 142.50 3.05 3.05 2.05 2.15 42,000 222,6005.89
991,200 113,400 7 7.35 6.3 6.95 145.00 6 6 2.95 3.05 37,800 1,638,0001.65
487,200 163,800 5.95 5.95 5.15 5.6 147.50 5.35 5.4 4.15 4.3 88,200 357,0000.73
6,988,800 827,400 4.75 5 4.2 4.6 150.00 6.85 6.95 5.55 5.65 -226,800 2,864,4000.41
302,400 29,400 3.9 4.1 3.45 3.75 152.50 8.4 8.6 7.3 7.3 -8,400 126,0000.42
3,036,600 432,600 3.3 3.45 2.8 3.1 155.00 10.15 10.25 9 9.2 -4,200 861,0000.28
340,200 109,200 2.95 2.95 2.35 2.55 157.50 11.7 11.7 11.2 11.2 0 37,8000.11
7,329,000 814,800 2.45 2.5 1.95 2.2 160.00 14 14.5 13.1 13.25 29,400 1,092,0000.15
420,000 100,800 1.85 1.9 1.65 1.8 162.50 15.5 15.5 15.5 15.5 -4,200 37,8000.09
2,007,600 46,200 1.8 1.85 1.35 1.55 165.00 17.5 17.75 17.5 17.75 0 29,4000.01
247,800 8,400 1.5 1.5 1.1 1.35 167.50no data
2,902,200 222,600 1.4 1.4 1 1.15 170.00 22 22 21.85 21.85 0 75,6000.03
4,200 0 1.1 172.50no data
1,251,600 323,400 1.05 1.05 0.7 0.8 175.00no data
1,974,000 138,600 0.85 0.85 0.55 0.6 180.00 32.95 32.95 32.95 32.95 0 109,2000.06
478,800 4,200 0.6 0.65 0.45 0.45 185.00no data
12,600 0 0.6 187.50no data
663,600 29,400 0.4 0.45 0.35 0.4 190.00no data
96,600 8,400 0.25 0.3 0.25 0.3 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.15 0.5 0.15 0.3 4,200 12,600
100.00 0.2 0 4,200
120.00 0.3 0.45 0.3 0.4 172,200 525,000
125.00 0.45 0.45 0.4 0.45 16,800 268,800
4,200 0 19.5 130.00 0.5 0.8 0.5 0.75 222,600 1,276,800304
132.50 1.2 1.2 0.65 0.75 54,600 79,800
4,200 0 14.45 135.00 0.85 1.2 0.7 1.15 298,200 1,625,400387
137.50 1.55 1.65 1.5 1.6 29,400 84,000
520,800 33,600 10.65 11.25 8.75 9.2 140.00 2.1 2.4 1.8 2.3 336,000 2,742,6005.27
37,800 0 8.5 8.5 7.7 7.75 142.50 2.65 3.35 2.65 3.3 92,400 180,6004.78
877,800 113,400 7.5 8 6.05 6.45 145.00 3.85 4.6 3.65 4.4 289,800 1,600,2001.82
323,400 205,800 6.3 6.85 5.15 5.45 147.50 5.15 6.1 4.9 5.85 134,400 268,8000.83
6,161,400 882,000 5.65 5.8 4.3 4.6 150.00 6.25 7.8 6.25 7.55 252,000 3,091,2000.5
273,000 21,000 4.85 4.85 3.55 3.85 152.50 8 9 8 8.5 29,400 134,4000.49
2,604,000 323,400 4 4.15 3.1 3.3 155.00 9.9 11.4 9.85 11 163,800 865,2000.33
231,000 29,400 3.5 3.5 2.65 2.75 157.50 11.2 12.9 11.2 12.9 8,400 37,8000.16
6,514,200 890,400 3 3.1 2.3 2.4 160.00 14 15.65 13.3 15.35 226,800 1,062,6000.16
319,200 54,600 2.2 2.2 1.9 2.05 162.50 16.05 17 16.05 17 42,000 42,0000.13
1,961,400 323,400 2.15 2.3 1.65 1.8 165.00 17.75 18.5 17.65 18.5 25,200 29,4000.01
239,400 0 1.9 1.9 1.45 1.45 167.50no data
2,679,600 298,200 1.6 1.75 1.3 1.4 170.00 23.45 23.5 22.15 22.15 12,600 75,6000.03
4,200 4,200 1.1 1.1 1.1 1.1 172.50no data
928,200 142,800 1.25 1.4 0.95 1.05 175.00no data
1,835,400 117,600 0.9 0.9 0.7 0.8 180.00 32 32 32 32 4,200 109,2000.06
474,600 63,000 0.75 0.75 0.55 0.65 185.00no data
12,600 4,200 0.65 0.65 0.55 0.6 187.50no data
634,200 88,200 0.45 0.5 0.4 0.45 190.00no data
88,200 37,800 0.35 0.45 0.3 0.45 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.1 0.1 0.1 0.1 4,200 8,400
100.00 0.2 0 4,200
120.00 0.4 0.5 0.35 0.45 46,200 352,800
125.00 0.45 0.5 0.45 0.45 12,600 252,000
4,200 0 19.5 19.5 19.5 19.5 130.00 0.75 0.75 0.6 0.75 163,800 1,054,200251
132.50 0.75 0.75 0.75 0.75 0 25,200
4,200 0 14.45 135.00 1.05 1.15 1 1.05 344,400 1,327,200316
137.50 1.25 1.3 1.25 1.3 4,200 54,600
487,200 -4,200 12 12.25 10.95 11.1 140.00 2 2.15 1.9 2.05 264,600 2,406,6004.94
37,800 0 9.95 142.50 2.6 3 2.6 3 -8,400 88,2002.33
764,400 -42,000 8.7 9 7.85 7.95 145.00 3.6 4 3.3 3.95 117,600 1,310,4001.71
117,600 16,800 7.15 7.4 6.65 6.7 147.50 4.35 5.4 4.35 5.3 100,800 134,4001.14
5,279,400 764,400 6.3 6.6 5.6 5.7 150.00 6.35 6.85 6.05 6.75 214,200 2,839,2000.54
252,000 96,600 5.3 5.95 4.25 4.85 152.50 8.4 8.4 8.05 8.05 8,400 105,0000.42
2,280,600 281,400 4.5 4.85 4 4.05 155.00 9.4 10.15 9.4 10.05 151,200 701,4000.31
201,600 25,200 4 4 3.3 3.45 157.50 11.4 11.55 11.4 11.55 8,400 29,4000.15
5,623,800 487,200 3.5 3.55 2.9 3 160.00 12.95 13.75 12.95 13.75 96,600 835,8000.15
264,600 8,400 3 3 2.5 2.5 162.50no data
1,638,000 151,200 2.6 2.6 2.05 2.15 165.00 18 18 18 18 4,200 4,2000
239,400 8,400 2.15 2.15 1.85 1.85 167.50no data
2,381,400 197,400 1.95 2.05 1.55 1.6 170.00 21.5 22.45 21.35 22.45 33,600 63,0000.03
785,400 155,400 1.6 1.6 1.15 1.15 175.00no data
1,717,800 201,600 1.1 1.15 0.85 0.9 180.00 31.5 31.5 31.5 31.5 4,200 105,0000.06
411,600 63,000 0.9 0.9 0.7 0.7 185.00no data
8,400 0 0.9 187.50no data
546,000 113,400 0.65 0.7 0.45 0.55 190.00no data
50,400 33,600 0.35 0.55 0.35 0.5 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.1 0.1 0.1 0.1 4,200 4,200
100.00 0.2 0.2 0.2 0.2 4,200 4,200
120.00 0.35 0.4 0.3 0.35 33,600 306,600
125.00 0.5 0.7 0.45 0.45 46,200 239,400
4,200 0 20.2 20.2 20.2 20.2 130.00 0.9 0.95 0.7 0.8 147,000 890,400212
132.50 1 1 1 1 4,200 25,200
4,200 0 14.45 135.00 1.45 1.45 1.05 1.2 310,800 982,800234
137.50 2.2 2.2 1.3 1.55 8,400 50,400
491,400 -4,200 12.5 12.5 10.9 11.2 140.00 2.75 2.9 2.1 2.25 189,000 2,142,0004.36
37,800 12,600 10 10.05 9.9 9.95 142.50 2.9 3.15 2.85 3 0 96,6002.56
806,400 117,600 9.3 9.3 7.55 8.15 145.00 4.9 5 3.9 4.1 189,000 1,192,8001.48
100,800 -4,200 7.8 7.8 4 7 147.50 5.6 5.6 5.2 5.4 21,000 33,6000.33
4,515,000 592,200 6.85 6.9 5.6 5.85 150.00 7.4 7.4 6.5 6.75 378,000 2,625,0000.58
155,400 33,600 5.8 6.1 4.85 5 152.50 8.45 8.45 8.2 8.4 16,800 96,6000.62
1,999,200 638,400 5.1 5.1 4.2 4.35 155.00 10.4 10.5 9.8 10.1 117,600 550,2000.28
176,400 25,200 4.5 4.5 3.6 3.6 157.50 11.95 12.6 11.5 12.6 4,200 21,0000.12
5,136,600 852,600 3.75 3.9 3.1 3.25 160.00 14 14.3 13.8 13.8 109,200 739,2000.14
256,200 25,200 2.95 3.35 2.6 2.75 162.50no data
1,486,800 214,200 2.8 3 2.3 2.4 165.00no data
231,000 -4,200 2.1 2.15 2.1 2.15 167.50no data
2,184,000 302,400 2.25 2.3 1.75 1.85 170.00 22.6 23.1 22.45 22.6 16,800 29,4000.01
630,000 96,600 2 2.1 1.35 1.4 175.00no data
1,516,200 256,200 1.45 1.5 0.95 1 180.00 31.4 31.7 30.8 30.8 33,600 100,8000.07
348,600 42,000 1.05 1.05 0.75 0.8 185.00no data
8,400 0 0.9 187.50no data
432,600 16,800 0.75 0.75 0.55 0.6 190.00no data
16,800 0 0.5 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.55 0.65 0.4 0.45 239,400 273,000
125.00 0.9 0.9 0.6 0.65 46,200 193,200
4,200 4,200 17.5 17.5 17.5 17.5 130.00 1.35 1.5 0.9 0.95 302,400 743,400177
132.50 1.25 1.25 1.25 1.25 0 21,000
4,200 0 14.45 135.00 2 2.65 1.5 1.6 172,200 680,400162
137.50 2.85 2.85 2.5 2.5 25,200 42,000
495,600 147,000 10.95 11.5 9.45 11.25 140.00 4.2 4.55 2.7 2.85 277,200 1,978,2003.99
25,200 16,800 8.2 9.7 8.2 9.5 142.50 4.95 4.95 3.5 3.75 67,200 96,6003.83
688,800 424,200 7.85 8.7 7 8.3 145.00 6.85 6.85 4.65 4.9 231,000 1,003,8001.46
105,000 71,400 7.5 7.65 6.05 7.2 147.50 7.4 7.4 7.2 7.2 8,400 12,6000.12
3,922,800 1,003,800 5.05 6.5 4.3 6.2 150.00 9 10.15 7.45 7.75 445,200 2,247,0000.57
121,800 50,400 5.9 5.9 4.2 5.45 152.50 10.8 11.1 10 10 4,200 79,8000.66
1,377,600 415,800 4.75 4.9 3.75 4.7 155.00 13.1 13.2 10.95 11.05 147,000 432,6000.31
151,200 4,200 4.35 4.35 4.35 4.35 157.50 15 15 15 15 0 16,8000.11
4,284,000 1,339,800 3 3.75 2.8 3.6 160.00 17.5 17.5 14.85 15 243,600 638,4000.15
231,000 12,600 3 3.1 2.9 3 162.50no data
1,276,800 403,200 2.15 2.8 2.05 2.65 165.00no data
235,200 4,200 2.35 2.35 1.55 2.1 167.50no data
1,881,600 399,000 1.85 2.45 1.65 2.05 170.00 25.2 25.2 25.2 25.2 4,200 12,6000.01
533,400 84,000 1.6 1.8 1.3 1.7 175.00no data
1,260,000 176,400 1.35 1.4 1 1.25 180.00 35 35.05 33.8 34.1 67,200 67,2000.05
306,600 46,200 0.9 1.4 0.75 1 185.00no data
8,400 4,200 0.9 0.9 0.9 0.9 187.50no data
415,800 180,600 0.85 0.85 0.65 0.75 190.00no data
16,800 12,600 0.5 0.5 0.5 0.5 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.5 0.85 0.15 0.65 33,600 33,600
125.00 0.8 1 0.55 1 130,200 147,000
130.00 0.85 1.65 0.85 1.25 260,400 441,000
132.50 1.55 1.7 1.55 1.7 21,000 21,000
4,200 4,200 14.45 14.45 14.45 14.45 135.00 1.1 2.75 1.1 2 432,600 508,200121
137.50 1.65 2.3 1.65 2.3 16,800 16,800
348,600 323,400 14.85 14.85 10.55 11.2 140.00 2.25 4.45 2.15 3.55 449,400 1,701,0004.88
8,400 8,400 10.1 10.1 10 10 142.50 5.25 5.25 4.65 4.65 29,400 29,4003.5
264,600 256,200 11.05 11.05 8 8.4 145.00 3.15 6.7 3.15 6 180,600 772,8002.92
33,600 33,600 7.45 7.6 7.45 7.6 147.50 7.1 0 4,2000.13
2,919,000 1,894,200 0.7 9.15 0.7 6.65 150.00 5.05 10.1 5.05 9 407,400 1,801,8000.62
71,400 25,200 6.05 6.1 5.85 5.85 152.50 7.5 0 75,6001.06
961,800 466,200 7.4 7.4 4.6 4.85 155.00 9.25 13 9.25 12.3 126,000 285,6000.3
147,000 12,600 6.1 6.1 4.25 4.45 157.50 12.85 14.2 12.85 14.2 0 16,8000.11
2,944,200 1,281,000 5.8 5.8 3.6 3.7 160.00 12 16.45 12 15.85 54,600 394,8000.13
218,400 8,400 4.7 4.7 3.5 3.55 162.50no data
873,600 331,800 4.05 4.05 2.75 2.85 165.00no data
231,000 4,200 2.55 2.6 2.55 2.6 167.50no data
1,482,600 50,400 3.3 3.35 2.1 2.3 170.00 20 0 8,4000.01
449,400 37,800 2.5 2.5 1.65 1.85 175.00no data
1,083,600 142,800 1.85 1.85 1.4 1.5 180.00no data
260,400 46,200 1.15 1.3 1.05 1.1 185.00no data
4,200 0 1.55 187.50no data
235,200 67,200 1.05 1.1 0.8 0.9 190.00no data
4,200 0 1.05 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.5 0.5 0.5 0.5 0 16,800
130.00 0.6 0.8 0.6 0.65 8,400 180,600
135.00 1.25 1.25 1.05 1.1 42,000 75,600
25,200 0 17.85 17.85 16.1 16.1 140.00 2.2 2.5 1.8 2.25 264,600 1,251,60049.67
8,400 8,400 11.85 11.85 11.85 11.85 145.00 3.1 3.85 3.05 3.5 155,400 592,20070.5
147.50 7.1 0 4,200
1,024,800 415,800 11 11.25 8.75 9.45 150.00 5.2 6.05 4.65 5.85 302,400 1,394,4001.36
46,200 0 16.25 152.50 6.9 7.8 6.8 7.5 12,600 75,6001.64
495,600 235,200 8.1 8.2 6.7 7.25 155.00 7.65 8.85 7.6 8.6 58,800 159,6000.32
134,400 16,800 6.95 6.95 6.1 6.1 157.50 9.55 10.35 9.55 9.85 8,400 16,8000.13
1,663,200 441,000 7.85 7.85 5.05 5.45 160.00 10.3 12.5 10.3 12 -12,600 340,2000.2
210,000 12,600 5.55 5.55 4.5 4.7 162.50no data
541,800 264,600 5.55 5.55 3.8 4.05 165.00no data
226,800 4,200 3.3 3.3 3.3 3.3 167.50no data
1,432,200 197,400 4 4.45 2.95 3.15 170.00 17.75 20 17.75 20 8,400 8,4000.01
411,600 63,000 3.2 3.2 2.3 2.5 175.00no data
940,800 113,400 2.6 2.6 1.75 1.85 180.00no data
214,200 -4,200 1.35 1.6 1.35 1.4 185.00no data
4,200 0 1.55 1.55 1.55 1.55 187.50no data
168,000 50,400 1.2 1.3 1 1.05 190.00no data
4,200 0 1.05 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.75 0 16,800
130.00 0.6 0.75 0.3 0.4 29,400 172,200
135.00 1.05 1.05 1.05 1.05 0 33,600
25,200 16,800 18.25 18.75 18 18.4 140.00 1.7 1.95 1.55 1.85 105,000 987,00039.17
145.00 2.7 3.1 2.5 3 29,400 436,800
147.50 7.1 0 4,200
609,000 239,400 12.2 12.7 11.4 11.75 150.00 4.5 5.15 4.05 4.9 205,800 1,092,0001.79
46,200 4,200 16.25 16.25 16.25 16.25 152.50 5.9 5.9 5.9 5.9 0 63,0001.36
260,400 54,600 10.4 10.55 9.05 9.4 155.00 6.85 7.6 6.6 7.3 46,200 100,8000.39
117,600 4,200 7.9 8.5 7.9 8.5 157.50 8.65 8.65 8.65 8.65 -4,200 8,4000.07
1,222,200 306,600 8 8.15 6.95 7.35 160.00 8.75 10.35 8.75 10 71,400 352,8000.29
197,400 12,600 6.75 6.75 6.15 6.25 162.50no data
277,200 63,000 5.8 6.3 5.35 5.55 165.00no data
222,600 0 5.4 5.4 5.4 5.4 167.50no data
1,234,800 4,200 3.7 4.9 3.7 4.15 170.00no data
348,600 151,200 3.75 3.8 3.2 3.25 175.00no data
827,400 96,600 2.65 3.1 2.3 2.55 180.00no data
218,400 37,800 2.3 2.4 1.9 1.95 185.00no data
4,200 4,200 1.55 1.55 1.55 1.55 187.50no data
117,600 100,800 1.6 1.8 1.2 1.35 190.00no data
4,200 4,200 1.05 1.05 1.05 1.05 192.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.75 0 16,800
130.00 0.65 0.75 0.6 0.7 8,400 142,800
135.00 0.95 0.95 0.95 0.95 12,600 33,600
8,400 0 21 140.00 1.75 1.95 1.65 1.75 130,200 882,000105
145.00 2.7 3.2 2.7 2.85 105,000 407,400
147.50 7.1 0 4,200
369,600 42,000 14.05 14.3 12.6 12.95 150.00 4 4.95 3.85 4.45 277,200 886,2002.4
42,000 0 12.1 152.50 7.2 0 63,0001.5
205,800 12,600 10.5 10.7 10 10 155.00 6.7 6.8 6.3 6.55 46,200 54,6000.27
113,400 0 9.1 9.1 8.75 8.85 157.50 7.95 7.95 7.8 7.85 8,400 12,6000.11
915,600 226,800 10.85 10.85 7.55 7.85 160.00 9.5 10.15 8.7 9.45 50,400 281,4000.31
184,800 8,400 7.05 7.05 6.6 7 162.50no data
214,200 63,000 7.7 7.7 5.9 6 165.00no data
222,600 0 5.75 5.75 5.55 5.6 167.50no data
1,230,600 84,000 6.35 6.35 4.6 4.7 170.00no data
197,400 8,400 4.45 4.5 3.5 3.75 175.00no data
730,800 92,400 4.15 4.5 2.7 2.95 180.00no data
180,600 29,400 2.5 2.7 2.15 2.3 185.00no data
16,800 16,800 1.85 4.5 1.55 1.8 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.75 0.75 0.75 0.75 0 16,800
130.00 0.8 0.9 0.75 0.8 16,800 134,400
135.00 1.1 1.25 1.1 1.1 12,600 21,000
8,400 0 21 140.00 1.9 2.45 1.8 1.9 92,400 751,80089.5
145.00 2.65 3.65 2.65 2.75 29,400 302,400
147.50 7.1 0 4,200
327,600 75,600 13.5 15.95 12.6 15.1 150.00 4.5 5.5 4.2 4.55 180,600 609,0001.86
42,000 0 12.1 152.50 7.2 0 63,0001.5
193,200 4,200 14 14 10 12.1 155.00 5.9 5.9 5.9 5.9 4,200 8,4000.04
113,400 -4,200 11.55 12.75 10.75 10.75 157.50 6.95 0 4,2000.04
688,800 155,400 11.8 11.8 8 9.75 160.00 8.1 10.85 8.1 9.4 121,800 231,0000.34
176,400 -8,400 9.4 9.4 7.8 9 162.50no data
151,200 46,200 8.55 8.6 7 7.95 165.00no data
222,600 0 7.95 7.95 7.5 7.5 167.50no data
1,146,600 205,800 7.25 7.25 5.55 6.35 170.00no data
189,000 50,400 6 6 4.55 5.1 175.00no data
638,400 117,600 5.2 5.55 3.5 4.1 180.00no data
151,200 29,400 3.4 4 3.15 3.2 185.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.75 0 16,800
130.00 1 1 0.5 0.75 8,400 117,600
135.00 0.7 0.9 0.7 0.9 0 8,400
8,400 0 21 140.00 1.5 1.8 1.3 1.6 -12,600 659,40078.5
145.00 2.5 2.75 2 2.65 -42,000 273,000
147.50 7.1 0 4,200
252,000 -100,800 13.75 19 13.75 17.9 150.00 4.1 4.45 3 3.8 37,800 428,4001.7
42,000 0 12.1 152.50 7.2 0 63,0001.5
189,000 -12,600 13 16 13 14 155.00 5.4 5.4 5.4 5.4 4,200 4,2000.02
117,600 0 11 15 11 13.75 157.50 6.95 6.95 6.95 6.95 4,200 4,2000.04
533,400 4,200 10 13.3 10 11.95 160.00 9.45 9.45 7.2 7.9 79,800 109,2000.2
184,800 -4,200 10 11.7 9.55 9.55 162.50no data
105,000 105,000 9.65 12 8.9 9.7 165.00no data
222,600 222,600 9.1 9.15 8.4 8.4 167.50no data
940,800 386,400 5.85 8.9 5.85 8 170.00no data
138,600 84,000 5.4 7.5 5.4 6.45 175.00no data
520,800 210,000 3 5.8 3 5.1 180.00no data
121,800 88,200 3.35 4.8 3.35 4.15 185.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.75 0 16,800
130.00 0.8 0.85 0.75 0.85 8,400 109,200
135.00 1.7 0 8,400
8,400 0 21 140.00 2.2 2.25 1.85 1.95 50,400 672,00080
145.00 3.05 3.25 3.05 3.25 4,200 315,000
147.50 7.1 0 4,200
352,800 -4,200 14.2 14.2 12.7 13.05 150.00 5.05 5.15 4.55 5 33,600 390,6001.11
42,000 0 12.1 152.50 7.2 0 63,0001.5
201,600 4,200 10.25 10.35 10.05 10.1 155.00no data
117,600 0 9 157.50no data
529,200 4,200 8.25 9.15 7.8 8.1 160.00 9.8 10.35 9.8 10.3 16,800 29,4000.06
189,000 0 7.35 7.35 7.35 7.35 162.50no data
554,400 33,600 4.85 5.65 4.7 4.8 170.00no data
54,600 21,000 4 4 3.7 3.8 175.00no data
310,800 46,200 3.2 3.6 2.8 2.95 180.00no data
33,600 4,200 2.05 2.05 2.05 2.05 185.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.75 0 16,800
130.00 0.6 0.8 0.6 0.8 0 100,800
135.00 1.7 0 8,400
8,400 4,200 20.95 21 20.95 21 140.00 2.05 2.25 1.5 2.15 -16,800 621,60074
145.00 3.1 3.3 2.5 3.25 42,000 310,800
147.50 7.1 0 4,200
357,000 -29,400 13 16.5 12.6 13.2 150.00 4.85 5.7 3.5 5.3 71,400 357,0001
42,000 0 12.1 152.50 7.2 0 63,0001.5
197,400 8,400 10.65 11.85 10 11.25 155.00no data
117,600 4,200 10.9 10.95 9 9 157.50no data
525,000 46,200 8 10.35 7.6 8.05 160.00 9.25 9.4 8.6 9.4 8,400 12,6000.02
189,000 4,200 10.7 10.7 7 7.4 162.50no data
520,800 42,000 4.75 6.45 4.5 4.85 170.00no data
33,600 8,400 3.65 4.9 3.6 3.6 175.00no data
264,600 126,000 2.45 4.15 2.45 3.05 180.00no data
29,400 29,400 3 3 2.65 2.65 185.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.75 0.75 0.75 0.75 4,200 16,800
130.00 0.85 0.9 0.65 0.7 -12,600 100,800
135.00 1.7 0 8,400
4,200 4,200 20 20 20 20 140.00 2.15 2.6 2 2.05 121,800 638,400152
145.00 3.65 4.05 3.35 3.75 -4,200 268,800
147.50 7.1 0 4,200
386,400 63,000 13.05 13.4 10.3 12.65 150.00 5.4 6.25 4.75 5 75,600 285,6000.74
42,000 0 12.1 12.1 12.1 12.1 152.50 7.2 0 63,0001.5
189,000 21,000 8.35 10 8.35 10 155.00no data
113,400 0 4.65 8.25 4.65 8.25 157.50no data
478,800 29,400 7.85 8.2 6.35 7.45 160.00 10.05 10.05 10.05 10.05 4,200 4,2000.01
184,800 0 7.1 7.1 6.05 6.15 162.50no data
478,800 29,400 4.5 4.9 3.7 4.5 170.00no data
25,200 8,400 3 3.65 3 3.65 175.00no data
138,600 4,200 2.5 2.75 2.25 2.25 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.8 0 12,600
130.00 0.8 0.8 0.55 0.65 -42,000 113,400
135.00 1.7 0 8,400
140.00 2.1 2.35 1.65 2 92,400 516,600
145.00 3.25 3.25 2.8 3.25 96,600 273,000
147.50 7.1 0 4,200
323,400 -33,600 12.45 14.1 12.4 13.1 150.00 4.5 5 4.3 4.95 147,000 210,0000.65
42,000 -4,200 10.9 10.95 10.9 10.95 152.50 7.2 0 63,0001.5
168,000 16,800 10.25 13.7 9.55 9.7 155.00no data
113,400 0 9 9 9 9 157.50no data
449,400 33,600 7.3 9 7.3 7.85 160.00no data
184,800 184,800 7.15 7.35 7 7.1 162.50no data
449,400 134,400 3.55 5.4 3.55 4.8 170.00no data
16,800 12,600 3.5 3.7 3.45 3.45 175.00no data
134,400 134,400 3.05 3.4 2.8 2.85 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.8 0 12,600
130.00 1.1 1.1 0.75 0.95 -21,000 155,400
135.00 1 2 1 1.7 8,400 8,400
140.00 3.8 3.8 2.35 2.7 29,400 424,200
145.00 5.4 5.4 4 4.2 21,000 176,400
147.50 7.1 0 4,200
357,000 205,800 8.55 11.75 8.55 11.3 150.00 6.15 6.25 6 6.25 63,000 63,0000.18
46,200 0 7.1 152.50 7.35 7.4 7.2 7.2 63,000 63,0001.36
151,200 21,000 6.8 9.25 6.8 9.25 155.00no data
113,400 113,400 6.6 7.55 6.6 7.55 157.50no data
415,800 -46,200 4.7 7.2 4.7 6.7 160.00no data
315,000 92,400 2.5 4.05 2.5 3.8 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.8 0.8 0.8 0.8 0 12,600
130.00 1.45 1.45 1.25 1.25 -4,200 176,400
140.00 3.5 3.85 3.4 3.65 16,800 394,800
145.00 5.7 5.7 5.4 5.4 0 155,400
147.50 7.1 0 4,200
151,200 0 9.1 9.1 8.4 8.4 150.00no data
46,200 21,000 7.1 7.1 7.1 7.1 152.50no data
130,200 117,600 6.25 6.6 6.25 6.25 155.00no data
462,000 96,600 5.4 5.85 4.9 4.95 160.00no data
222,600 25,200 3.2 3.2 2.7 2.75 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1 0 12,600
130.00 1.55 1.55 1.25 1.45 50,400 180,600
140.00 4 4.05 3.7 3.8 29,400 378,000
145.00 6 0 155,400
147.50 7.1 0 4,200
151,200 4,200 8.25 9.1 8.25 8.85 150.00no data
25,200 0 6.8 152.50no data
12,600 8,400 6.4 6.4 6.4 6.4 155.00no data
365,400 54,600 5 5.4 5 5.4 160.00no data
197,400 29,400 2.5 3 2.5 3 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1 0 12,600
130.00 1.7 1.7 1.5 1.55 4,200 130,200
140.00 4.2 4.5 4.1 4.15 21,000 348,600
145.00 6 6.25 6 6 155,400 155,400
147.50 7.1 7.1 7.1 7.1 4,200 4,200
147,000 92,400 8.25 8.45 7.4 7.9 150.00no data
25,200 21,000 6.8 6.8 6.8 6.8 152.50no data
4,200 0 8 155.00no data
310,800 46,200 4.25 5.25 4.25 4.75 160.00no data
168,000 -4,200 2.7 2.95 2.45 2.8 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1 0 12,600
130.00 2.05 2.05 1.8 1.9 33,600 126,000
140.00 5.05 5.3 4.55 4.6 67,200 327,600
54,600 16,800 7.35 8.45 7.35 8.45 150.00no data
4,200 4,200 7.9 7.9 7.9 7.9 152.50no data
4,200 0 8 155.00no data
264,600 126,000 4.5 5.3 4.5 4.95 160.00no data
172,200 84,000 2.3 3.3 2.3 2.9 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1 0 12,600
130.00 2.35 2.35 1.9 2.2 -8,400 92,400
140.00 5.1 5.1 4.6 4.95 42,000 260,400
37,800 16,800 9.75 9.75 8.25 8.35 150.00no data
4,200 0 8 155.00no data
138,600 33,600 4.2 5.25 4.2 5.25 160.00no data
88,200 33,600 4.75 4.75 2.15 2.65 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1 0 12,600
130.00 2.35 2.35 2.2 2.25 12,600 100,800
140.00 5.35 5.5 5.25 5.4 33,600 218,400
21,000 0 8.9 150.00no data
4,200 0 8 155.00no data
105,000 16,800 4.75 4.95 4.7 4.95 160.00no data
54,600 0 4.05 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1 0 12,600
130.00 2.05 2.35 2.05 2.3 58,800 88,200
140.00 4.6 5.5 4.55 5.35 46,200 184,800
21,000 8,400 8.9 8.9 8.9 8.9 150.00no data
4,200 0 8 155.00no data
88,200 16,800 5.5 5.6 5 5.05 160.00no data
54,600 0 4.05 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1 0 12,600
130.00 2 0 29,400
140.00 4.45 5 4.45 5 21,000 138,600
12,600 4,200 9.4 9.4 9.4 9.4 150.00no data
4,200 0 8 155.00no data
71,400 4,200 7.3 7.3 6.35 6.35 160.00no data
54,600 0 4.05 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1 1 1 1 0 12,600
130.00 2 2 2 2 0 29,400
140.00 5.5 5.5 4.95 4.95 0 117,600
8,400 0 9.55 150.00no data
4,200 0 8 155.00no data
67,200 12,600 6 6.55 6 6.55 160.00no data
54,600 0 4.05 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 2 2 1.55 1.55 8,400 12,600
130.00 2.5 2.5 2.5 2.5 0 29,400
140.00 5.3 5.5 5.3 5.4 -4,200 117,600
8,400 0 9.55 150.00no data
4,200 0 8 155.00no data
54,600 25,200 6.05 7.45 6.05 6.55 160.00no data
54,600 0 4.05 170.00no data
4,200 0 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1.75 1.75 1.75 1.75 4,200 4,200
130.00 2.7 2.8 2.5 2.8 25,200 29,400
140.00 5 5.6 5 5.5 113,400 121,800
8,400 0 9.55 9.55 9.55 9.55 150.00no data
4,200 4,200 8 8 8 8 155.00no data
29,400 8,400 6.55 7.45 6.5 6.85 160.00no data
54,600 50,400 4 4.6 3.6 4.05 170.00no data
4,200 4,200 3.5 3.5 3.5 3.5 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 2.75 2.75 2.75 2.75 4,200 4,200
140.00 5 5 4 4 8,400 8,400
8,400 0 18 150.00no data
21,000 12,600 8.2 8.3 8.05 8.2 160.00no data
4,200 0 5 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 18 150.00no data
8,400 0 6.45 160.00no data
4,200 0 5 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 18 150.00no data
8,400 4,200 6.45 6.45 6.45 6.45 160.00no data
4,200 0 5 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 18 150.00no data
4,200 0 5 160.00no data
4,200 4,200 3.3 5 3.3 5 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 18 150.00no data
4,200 0 5 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 4,200 20 20 18 18 150.00no data
4,200 0 5 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 2 150.00no data
4,200 4,200 5 5 5 5 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 2 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 2 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 2 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 2 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 2 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 4,200 2 2 2 2 150.00no data