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 Sep 2022 225.00 226.95 221.00 222.85 -1.85% 5495315 12303.49 36.24
22 Sep 2022 229.95 231.30 225.50 227.05 -1.94% 7677219 17507.80 44.19
21 Sep 2022 229.85 232.70 227.15 231.55 0.74% 5673523 13099.07 38.11
20 Sep 2022 231.00 233.80 228.70 229.85 -0.02% 6890375 15900.24 48.41
19 Sep 2022 230.95 232.65 228.70 229.90 -0.50% 4011597 9246.78 44.33
16 Sep 2022 233.85 234.00 229.55 231.05 -1.37% 8750965 20222.03 53.59
15 Sep 2022 233.10 234.95 232.25 234.25 0.99% 5386854 12590.23 34.44
14 Sep 2022 230.15 233.80 229.55 231.95 0.28% 7705022 17919.53 35.12
13 Sep 2022 232.70 235.30 230.65 231.30 -0.09% 9884429 23001.22 29.27
12 Sep 2022 238.50 239.05 228.00 231.50 -2.57% 19053188 44242.19 48.07
09 Sep 2022 237.50 238.00 233.35 237.60 0.49% 8436280 19908.56 46.36
08 Sep 2022 240.50 240.50 235.05 236.45 -1.00% 7677716 18186.82 45.28
07 Sep 2022 232.95 239.30 232.35 238.85 2.64% 12751679 30196.60 31.10
06 Sep 2022 232.70 234.65 231.00 232.70 0.47% 5307321 12363.39 32.66
05 Sep 2022 230.00 232.35 228.50 231.60 1.00% 4909470 11340.41 35.81
02 Sep 2022 231.00 232.45 228.20 229.30 -0.43% 4599518 10590.24 28.88
01 Sep 2022 234.35 236.80 229.55 230.30 -1.92% 9682321 22504.93 48.17
30 Aug 2022 231.80 235.50 230.85 234.80 1.82% 12991363 30403.29 38.60
29 Aug 2022 221.40 231.60 221.40 230.60 0.28% 8757016 20060.78 39.98
26 Aug 2022 227.70 232.00 226.50 229.95 2.25% 12673156 29041.97 40.89
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 175.2 179.6 174 179.1 42 75,600 0% INF%
04 Jul, 2022 179.1 180.45 176.5 180.45 214 882,000 0.75% 1066.67%
05 Jul, 2022 181.9 182.9 180 180.6 101 1,255,800 0.08% 42.38%
06 Jul, 2022 177 179.2 175.5 178.95 36 1,281,000 -0.91% 2.01%
07 Jul, 2022 180.75 184.05 179.5 183.75 36 1,310,400 2.68% 2.3% Fresh Long
08 Jul, 2022 188.1 188.2 185.35 187.35 29 1,373,400 1.96% 4.81% Fresh Long
11 Jul, 2022 186.95 191.8 186.95 191.3 31 1,419,600 2.11% 3.36% Fresh Long
12 Jul, 2022 190 192.85 190 191.8 32 1,461,600 0.26% 2.96%
13 Jul, 2022 192.8 194.15 190.95 190.95 22 1,465,800 -0.44% 0.29%
14 Jul, 2022 192.15 192.15 188.6 188.6 25 1,457,400 -1.23% -0.58% Long Unwinding
15 Jul, 2022 190.3 191.2 188.05 191.1 258 945,000 1.33% -118.45% Short Covering
18 Jul, 2022 192.15 195 191.85 193.75 97 945,000 1.39% 0%
19 Jul, 2022 193.45 197 193.45 196 36 940,800 1.16% -0.45% Short Covering
20 Jul, 2022 198 198 195.8 195.9 22 966,000 -0.05% 2.68%
21 Jul, 2022 195.95 197.05 194.9 197 26 970,200 0.56% 0.43%
22 Jul, 2022 197.5 197.5 195 195.25 29 961,800 -0.89% -0.88%
25 Jul, 2022 194.7 199.5 192.4 198.8 118 882,000 1.82% -9.95% Short Covering
26 Jul, 2022 199.15 200.7 197.8 199.45 92 945,000 0.33% 7.14%
27 Jul, 2022 199.8 201.75 199.4 200.85 116 1,054,200 0.7% 11.56%
28 Jul, 2022 202 202 198.9 200.25 84 1,121,400 -0.3% 6.37%
29 Jul, 2022 201.55 210.6 201.55 209.7 303 1,365,000 4.72% 21.72% Fresh Long
01 Aug, 2022 210.5 211.75 208 210.75 182 1,444,800 0.5% 5.85%
02 Aug, 2022 211.05 214.9 209.55 212.7 260 1,432,200 0.93% -0.89%
03 Aug, 2022 212.25 212.35 206.55 209.8 174 1,432,200 -1.36% 0%
04 Aug, 2022 210.95 210.95 204.25 205.85 199 1,486,800 -1.88% 3.81% Fresh Short
05 Aug, 2022 205.25 208.05 204 206 208 1,583,400 0.07% 6.5%
08 Aug, 2022 206.75 214.8 204.85 214.1 366 1,575,000 3.93% -0.54% Short Covering
10 Aug, 2022 216.1 218.8 213.75 218.25 406 1,646,400 1.94% 4.53% Fresh Long
11 Aug, 2022 230.5 230.5 219.2 219.9 521 2,037,000 0.76% 23.72%
12 Aug, 2022 219.7 223.8 218.85 222.85 374 2,091,600 1.34% 2.68% Fresh Long
16 Aug, 2022 223.5 224.4 221.45 223.7 311 2,116,800 0.38% 1.2%
17 Aug, 2022 229.35 229.35 221.75 223.1 334 2,179,800 -0.27% 2.98%
18 Aug, 2022 222.55 224 221.9 223.45 458 2,373,000 0.16% 8.86%
19 Aug, 2022 223.45 223.45 217.4 218.75 1238 4,729,200 -2.1% 99.29% Fresh Short
22 Aug, 2022 217.05 222.15 215.75 219.8 3735 13,729,800 0.48% 190.32%
23 Aug, 2022 219 225.4 218.55 224.55 4334 21,352,800 2.16% 55.52% Fresh Long
24 Aug, 2022 224.45 227.1 223.4 225.05 5268 27,728,400 0.22% 29.86%
25 Aug, 2022 226.35 227.8 225.55 226.25 6011 31,668,000 0.53% 14.21%
26 Aug, 2022 227.5 233.2 227.45 231.15 4792 32,877,600 2.17% 3.82% Fresh Long
29 Aug, 2022 228 232.75 224.55 231.4 3124 34,041,000 0.11% 3.54%
30 Aug, 2022 232 236.5 231.75 235.5 5034 31,474,800 1.77% -8.88% Short Covering
01 Sep, 2022 234.3 237.25 230.35 231.55 3766 30,370,200 -1.68% -3.77% Long Unwinding
02 Sep, 2022 232.05 232.9 229.4 230.25 2114 31,197,600 -0.56% 2.72%
05 Sep, 2022 230.45 233.6 229.25 233 2358 32,260,200 1.19% 3.41% Fresh Long
06 Sep, 2022 232.7 235.25 231.8 233.65 2564 32,642,400 0.28% 1.18%
07 Sep, 2022 233 239.8 233 239.45 4570 34,280,400 2.48% 5.02% Fresh Long
08 Sep, 2022 240 240.65 235.45 237 3218 32,033,400 -1.02% -7.54% Long Unwinding
09 Sep, 2022 238.7 238.8 234.85 238.1 2802 31,197,600 0.46% -2.75%
12 Sep, 2022 238.9 239.3 228 231.55 9220 35,154,000 -2.75% 12.68% Fresh Short
13 Sep, 2022 232.8 235.9 230.95 231.6 6646 35,053,200 0.02% -0.29%
14 Sep, 2022 230 234.9 230 232.95 3432 33,948,600 0.58% -3.36%
15 Sep, 2022 232.95 235.9 232.95 235 2960 32,936,400 0.88% -3.17%
16 Sep, 2022 234.35 234.65 230.4 231.85 4026 30,513,000 -1.34% -8.63% Long Unwinding
19 Sep, 2022 231.75 233.3 229.4 230.15 2165 31,075,800 -0.73% 1.84%
20 Sep, 2022 231.75 234.3 229.7 230.4 3232 32,293,800 0.11% 3.92%
21 Sep, 2022 229.75 233.35 227.35 232.3 3319 31,050,600 0.82% -4.17%
22 Sep, 2022 231.4 231.9 225.8 228 3618 30,907,800 -1.85% -0.46% Long Unwinding
23 Sep, 2022 225.3 227.15 221.25 223.15 3298 29,799,000 -2.13% -3.86% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 90.5 135.00no data
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0.05 0.05 0.05 0 79,8009.5
67,200 -8,400 46 46 46 46 180.00 0.05 0.05 0.05 0.05 4,200 147,0002.19
4,200 0 36 182.50no data
50,400 -4,200 33.5 33.5 33.5 33.5 190.00 0.05 0.1 0.05 0.1 -16,800 193,2003.83
12,600 0 30 30 30 30 195.00 0.2 0.2 0.1 0.1 0 205,80016.33
197.50 0.15 0 8,400
315,000 -16,800 25.95 26.5 22 22 200.00 0.25 0.25 0.1 0.2 -126,000 1,789,2005.68
4,200 0 22.4 202.50 0.45 0 8,4002
37,800 -4,200 19.5 19.5 18 18 205.00 0.3 0.3 0.2 0.25 -12,600 604,80016
4,200 0 16 16 16 16 207.50 0.55 0 88,20021
172,200 -12,600 15.5 15.85 12 13.1 210.00 0.4 0.6 0.35 0.4 -92,400 2,230,20012.95
25,200 -4,200 14.7 14.7 14.7 14.7 212.50 0.55 0.85 0.5 0.65 -12,600 218,4008.67
193,200 -8,400 10.4 10.95 8.15 8.15 215.00 0.8 1.3 0.7 0.85 -96,600 915,6004.74
37,800 -12,600 9.8 9.8 6 6 217.50 1.15 1.9 1.05 1.3 -29,400 315,0008.33
873,600 197,400 7.55 8.1 4.05 5.05 220.00 1.75 2.9 1.3 1.95 -684,600 2,503,2002.87
151,200 75,600 6 6 2.85 3.7 222.50 2.5 4 2.1 2.9 -63,000 373,8002.47
1,146,600 630,000 4.2 4.9 2 2.5 225.00 3.95 5.65 2.7 4.3 -210,000 1,663,2001.45
558,600 260,400 3.3 4.35 1.35 1.7 227.50 4.9 6.95 4.4 5.75 -33,600 382,2000.68
4,111,800 -16,800 2.4 2.7 0.9 1.15 230.00 5.5 9.5 5.5 8.05 -365,400 3,452,4000.84
823,200 121,800 1.6 1.75 0.7 0.85 232.50 8.5 11.15 8.5 9.4 -16,800 252,0000.31
4,620,000 159,600 1.05 1.35 0.5 0.6 235.00 10.25 14 10 12.15 -96,600 567,0000.12
1,012,200 -163,800 0.85 0.9 0.4 0.5 237.50 11.35 16.5 11.35 14.8 -63,000 117,6000.12
6,963,600 -25,200 0.6 0.65 0.25 0.3 240.00 14.2 17.05 14.2 16.85 -54,600 504,0000.07
827,400 -176,400 0.5 0.5 0.15 0.2 242.50 17.1 17.1 17.1 17.1 0 159,6000.19
12,894,000 -75,600 0.15 0.2 0.05 0.15 245.00 18.45 22.65 18.45 22.25 4,200 226,8000.02
533,400 -79,800 0.15 0.15 0.1 0.1 247.50 16.55 0 117,6000.22
6,787,200 541,800 0.2 0.2 0.1 0.15 250.00 27.8 27.8 27.8 27.8 4,200 130,2000.02
449,400 -8,400 0.15 0.15 0.1 0.1 252.50 20.7 0 67,2000.15
1,411,200 138,600 0.15 0.15 0.05 0.1 255.00 24 0 33,6000.02
231,000 -12,600 0.2 0.2 0.1 0.15 257.50 22.9 0 8,4000.04
1,730,400 29,400 0.1 0.1 0.05 0.05 260.00no data
75,600 0 0.1 0.1 0.1 0.1 262.50no data
588,000 -42,000 0.1 0.1 0.05 0.05 265.00no data
96,600 0 0.05 0.05 0.05 0.05 267.50no data
365,400 -21,000 0.05 0.1 0.05 0.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 90.5 135.00no data
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0 79,8009.5
75,600 0 46.3 180.00 0.05 0.05 0.05 0.05 -4,200 142,8001.89
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.05 0.1 0.05 0.1 -29,400 210,0003.85
12,600 -12,600 31.5 31.5 31.5 31.5 195.00 0.1 0.15 0.1 0.1 -12,600 205,80016.33
197.50 0.15 0 8,400
331,800 -29,400 30 30.5 26 28 200.00 0.25 0.25 0.15 0.2 -113,400 1,915,2005.77
4,200 0 22.4 202.50 0.45 0 8,4002
42,000 0 25 205.00 0.3 0.4 0.2 0.2 -46,200 617,40014.7
4,200 0 18 207.50 0.55 0 88,20021
184,800 12,600 18.55 18.55 16.7 18.4 210.00 0.5 0.65 0.3 0.35 -285,600 2,322,60012.57
29,400 -4,200 16.8 17.1 16.8 17.1 212.50 0.65 0.75 0.4 0.5 -16,800 231,0007.86
201,600 4,200 12.5 14.65 12.5 13.5 215.00 0.7 1 0.45 0.65 16,800 1,012,2005.02
50,400 12,600 14.4 14.4 10 10.7 217.50 0.95 1.4 0.8 0.9 -37,800 344,4006.83
676,200 -12,600 12.1 12.1 7.85 9.3 220.00 1.05 1.95 0.95 1.3 84,000 3,187,8004.71
75,600 12,600 9.65 9.65 6.45 7.45 222.50 1.3 2.7 1.3 1.85 25,200 436,8005.78
516,600 -50,400 8.65 8.65 4.7 5.65 225.00 1.9 3.75 1.9 2.6 67,200 1,873,2003.63
298,200 63,000 6.25 6.35 3.45 4.25 227.50 2.85 5.1 2.85 3.65 21,000 415,8001.39
4,128,600 810,600 4.85 5.5 2.6 3.1 230.00 3.8 6.7 3.4 5 -142,800 3,817,8000.92
701,400 29,400 3.85 4.1 1.9 2.2 232.50 4.6 8.2 4.6 6.6 -151,200 268,8000.38
4,460,400 268,800 2.7 2.95 1.35 1.55 235.00 6.25 10.35 6.25 8.75 -96,600 663,6000.15
1,176,000 75,600 1.7 2.1 0.95 1.1 237.50 8.05 10.3 8 10.3 12,600 180,6000.15
6,988,800 273,000 1.1 1.4 0.6 0.75 240.00 9.85 14.6 9.85 12.8 -8,400 558,6000.08
1,003,800 -109,200 0.7 0.7 0.4 0.45 242.50 13.7 14.95 13.7 14.95 4,200 159,6000.16
12,969,600 -218,400 0.45 0.55 0.15 0.25 245.00 16.6 16.6 16.6 16.6 0 222,6000.02
613,200 -21,000 0.3 0.3 0.2 0.25 247.50 16.55 0 117,6000.19
6,245,400 -214,200 0.3 0.3 0.15 0.2 250.00 19.15 23.3 18.8 23.3 16,800 126,0000.02
457,800 -33,600 0.25 0.25 0.15 0.2 252.50 20.7 0 67,2000.15
1,272,600 42,000 0.2 0.25 0.1 0.15 255.00 24 0 33,6000.03
243,600 -4,200 0.1 0.2 0.1 0.2 257.50 22.9 0 8,4000.03
1,701,000 -121,800 0.15 0.15 0.1 0.15 260.00no data
75,600 -4,200 0.1 0.1 0.1 0.1 262.50no data
630,000 -4,200 0.1 0.15 0.05 0.1 265.00no data
96,600 -8,400 0.05 0.05 0.05 0.05 267.50no data
386,400 -8,400 0.1 0.1 0.05 0.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 90.5 135.00no data
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0.4 0.05 0.05 12,600 79,8009.5
75,600 0 46.3 180.00 0.05 0 147,0001.94
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.1 0.1 0.05 0.1 -8,400 239,4004.38
25,200 0 30.4 195.00 0.85 0.85 0.1 0.1 0 218,4008.67
197.50 0.15 0 8,400
361,200 -4,200 29 30.9 29 30.9 200.00 0.25 0.3 0.15 0.2 -67,200 2,028,6005.62
4,200 0 22.4 202.50 0.45 0 8,4002
42,000 -8,400 26 26 25 25 205.00 0.35 0.4 0.2 0.2 -58,800 663,60015.8
4,200 0 18 207.50 0.55 0 88,20021
172,200 -12,600 21.5 22.75 19.25 22.4 210.00 0.55 0.75 0.35 0.4 -54,600 2,608,20015.15
33,600 0 18.8 212.50 0.4 0.65 0.4 0.55 -25,200 247,8007.38
197,400 0 15 15 15 15 215.00 0.8 1.15 0.5 0.55 -172,200 995,4005.04
37,800 -4,200 14.85 14.85 13.2 14.2 217.50 1.15 1.5 0.7 0.75 4,200 382,20010.11
688,800 -46,200 13 13.7 9.75 13.7 220.00 2 2.1 0.9 1 54,600 3,103,8004.51
63,000 -4,200 8.8 9.8 8.45 9.75 222.50 1.75 2.6 1.2 1.3 -54,600 411,6006.53
567,000 -54,600 8.2 9.6 6.1 9.2 225.00 3.1 3.6 1.55 1.8 -105,000 1,806,0003.19
235,200 -58,800 6.4 7.9 4.8 7.2 227.50 2.6 4.6 2.25 2.45 -67,200 394,8001.68
3,318,000 -558,600 5.25 6.4 3.5 5.65 230.00 5 6.1 3 3.35 96,600 3,960,6001.19
672,000 -138,600 3.85 4.9 2.6 4.35 232.50 4.9 7.55 4.25 4.6 105,000 420,0000.63
4,191,600 -340,200 3.15 3.7 1.85 3.15 235.00 7.75 9.2 5.25 5.9 -100,800 760,2000.18
1,100,400 -197,400 2.15 2.55 1.35 2.3 237.50 8.25 10.4 6.95 7.5 -42,000 168,0000.15
6,715,800 -1,314,600 1.5 1.8 0.9 1.5 240.00 10.2 11.85 8.5 9.25 -16,800 567,0000.08
1,113,000 -58,800 1 1.7 0.55 0.95 242.50 10.5 0 155,4000.14
13,188,000 -277,200 0.6 0.7 0.35 0.55 245.00 14.05 16 13.25 13.25 -4,200 222,6000.02
634,200 -109,200 0.5 0.5 0.3 0.5 247.50 16.55 16.55 16.55 16.55 -4,200 117,6000.19
6,459,600 -600,600 0.4 0.45 0.25 0.35 250.00 18.5 18.5 17.4 17.95 4,200 109,2000.02
491,400 -50,400 0.3 0.3 0.25 0.3 252.50 21.4 21.4 20.7 20.7 -4,200 67,2000.14
1,230,600 -436,800 0.3 0.3 0.15 0.25 255.00 24 0 33,6000.03
247,800 0 0.15 0.15 0.15 0.15 257.50 22.9 0 8,4000.03
1,822,800 -281,400 0.2 0.2 0.1 0.2 260.00no data
79,800 0 0.15 0.15 0.15 0.15 262.50no data
634,200 -33,600 0.1 0.15 0.05 0.1 265.00no data
105,000 -4,200 0.05 0.1 0.05 0.05 267.50no data
394,800 -25,200 0.1 0.1 0.1 0.1 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 90.5 135.00no data
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0.05 0.05 0.05 -12,600 67,2008
75,600 0 46.3 180.00 0.05 0.05 0.05 0.05 -4,200 147,0001.94
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.1 0.1 0.05 0.1 -8,400 247,8004.54
25,200 0 30.4 195.00 0.15 0.15 0.15 0.15 -46,200 218,4008.67
197.50 0.25 0.25 0.05 0.15 0 8,400
365,400 -4,200 31.05 31.05 31.05 31.05 200.00 0.25 0.25 0.15 0.25 -50,400 2,095,8005.74
4,200 0 22.4 202.50 0.45 0 8,4002
50,400 0 27.3 205.00 0.45 0.45 0.25 0.4 67,200 722,40014.33
4,200 0 18 207.50 0.55 0 88,20021
184,800 -4,200 23.65 23.65 21.9 21.9 210.00 0.55 0.7 0.35 0.6 462,000 2,662,80014.41
33,600 4,200 18.8 18.8 18.8 18.8 212.50 0.6 0.8 0.5 0.8 16,800 273,0008.13
197,400 -4,200 18.05 18.4 18.05 18.4 215.00 0.95 1.1 0.55 0.9 -50,400 1,167,6005.91
42,000 0 14 14 13.85 13.85 217.50 0.9 1.25 0.7 1.25 -33,600 378,0009
735,000 16,800 14.2 15 11.75 11.95 220.00 1.6 1.7 0.9 1.55 67,200 3,049,2004.15
67,200 0 12.25 222.50 1.35 2.2 1.1 2.05 -8,400 466,2006.94
621,600 12,600 10 10.7 7.7 7.9 225.00 2.35 2.95 1.55 2.55 -96,600 1,911,0003.07
294,000 -4,200 7.55 8.9 6.05 6.45 227.50 2.9 3.9 2.2 3.45 -4,200 462,0001.57
3,876,600 92,400 4.95 7.25 4.75 5.1 230.00 4.25 5 2.9 4.65 583,800 3,864,0001
810,600 168,000 4.55 5.8 3.65 3.9 232.50 5.05 6.25 3.95 5.95 -12,600 315,0000.39
4,531,800 0 3.3 4.5 2.7 2.95 235.00 6.5 8 5 7.8 138,600 861,0000.19
1,297,800 96,600 2.7 3.4 2 2.15 237.50 6.9 9.3 6.65 9 -33,600 210,0000.16
8,030,400 -8,400 1.8 2.45 1.35 1.5 240.00 9.4 11.35 8 11.35 29,400 583,8000.07
1,171,800 -37,800 1.3 1.75 0.9 1 242.50 10.5 10.5 10.5 10.5 0 155,4000.13
13,465,200 -79,800 0.85 1.1 0.5 0.6 245.00 12.45 15.4 12.45 15.3 4,200 226,8000.02
743,400 25,200 0.8 0.9 0.45 0.5 247.50 15.6 15.6 15.6 15.6 0 121,8000.16
7,060,200 -205,800 0.6 0.7 0.35 0.4 250.00 16.5 16.5 16.5 16.5 -4,200 105,0000.01
541,800 -8,400 0.5 0.55 0.3 0.35 252.50 21.55 21.55 21.55 21.55 -4,200 71,4000.13
1,667,400 -180,600 0.35 0.45 0.25 0.25 255.00 24 24 24 24 -4,200 33,6000.02
247,800 -25,200 0.3 0.3 0.2 0.25 257.50 22.9 0 8,4000.03
2,104,200 -67,200 0.3 0.3 0.15 0.2 260.00no data
79,800 0 0.2 0.25 0.15 0.15 262.50no data
667,800 -21,000 0.2 0.25 0.1 0.15 265.00no data
109,200 0 0.1 0.1 0.1 0.1 267.50no data
420,000 -50,400 0.15 0.15 0.1 0.1 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 90.5 135.00no data
150.00 0.05 0.05 0.05 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0 79,8009.5
75,600 0 46.3 180.00 0.1 0.1 0.05 0.05 -8,400 151,2002
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.15 0.15 0.15 0.15 -16,800 256,2004.69
25,200 0 30.4 195.00 0.35 0.35 0.2 0.2 58,800 264,60010.5
197.50 0.35 0 8,400
369,600 0 32.05 200.00 0.45 0.45 0.25 0.3 88,200 2,146,2005.81
4,200 0 22.4 202.50 0.45 0 8,4002
50,400 0 27.3 205.00 0.55 0.55 0.4 0.45 37,800 655,20013
4,200 0 18 207.50 0.7 0.7 0.55 0.55 0 88,20021
189,000 -4,200 21 21 21 21 210.00 1.05 1.1 0.6 0.7 96,600 2,200,80011.64
29,400 0 20.7 212.50 1.15 1.15 0.8 0.8 63,000 256,2008.71
201,600 -4,200 18.65 18.65 16 16.1 215.00 1.25 1.4 0.9 1.05 -214,200 1,218,0006.04
42,000 0 14.9 217.50 1.8 1.8 1.2 1.35 -42,000 411,6009.8
718,200 -4,200 13 14.7 11.75 12.2 220.00 2.25 2.35 1.5 1.75 268,800 2,982,0004.15
67,200 0 12.25 12.25 12.25 12.25 222.50 2.5 2.9 2 2.3 -8,400 474,6007.06
609,000 -75,600 10.85 10.85 8 8.35 225.00 3.55 3.65 2.5 3.05 109,200 2,007,6003.3
298,200 -79,800 8.7 8.95 6.65 6.7 227.50 4.2 4.6 3.25 4 25,200 466,2001.56
3,784,200 554,400 6.2 7.8 5 5.25 230.00 4.9 5.85 4.15 5.1 -67,200 3,280,2000.87
642,600 71,400 5.5 6.4 4.05 4.15 232.50 6.45 7.15 5.3 6.4 -67,200 327,6000.51
4,531,800 -25,200 4.25 5.15 3 3.15 235.00 6.95 8.65 6.45 8 -42,000 722,4000.16
1,201,200 151,200 4.15 4.15 2.3 2.4 237.50 8.5 9.75 8.5 9.3 8,400 243,6000.2
8,038,800 -327,600 2.8 3.15 1.65 1.8 240.00 11 11.9 9.55 11.85 -8,400 554,4000.07
1,209,600 109,200 2 2.3 1.2 1.3 242.50 12 13.55 11.65 13.55 4,200 155,4000.13
13,545,000 -159,600 1.55 1.75 0.75 0.8 245.00 15.55 15.55 15.55 15.55 -4,200 222,6000.02
718,200 -33,600 1.2 1.2 0.7 0.75 247.50 17.4 17.4 15.45 15.45 -8,400 121,8000.17
7,266,000 520,800 0.95 1.1 0.55 0.6 250.00 18.8 19.5 18.8 19.5 -4,200 109,2000.02
550,200 8,400 0.75 0.75 0.45 0.45 252.50 21.9 21.9 21.9 21.9 0 75,6000.14
1,848,000 327,600 0.7 0.7 0.35 0.35 255.00 21.3 0 37,8000.02
273,000 -58,800 0.55 0.55 0.3 0.3 257.50 22.9 0 8,4000.03
2,171,400 29,400 0.5 0.5 0.25 0.25 260.00no data
79,800 -46,200 0.35 0.35 0.25 0.25 262.50no data
688,800 -21,000 0.35 0.35 0.15 0.2 265.00no data
109,200 0 0.25 267.50no data
470,400 -12,600 0.25 0.25 0.15 0.15 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 90.5 135.00no data
150.00 0.05 0.4 0.05 0.4 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0 79,8009.5
75,600 0 46.3 180.00 0.15 0 159,6002.11
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.15 0.2 0.15 0.2 4,200 273,0005
25,200 0 30.4 195.00 0.1 0.3 0.1 0.3 12,600 205,8008.17
197.50 0.35 0 8,400
369,600 -21,000 33.3 33.3 31.5 32.05 200.00 0.3 0.5 0.3 0.4 -84,000 2,058,0005.57
4,200 0 22.4 202.50 0.45 0 8,4002
50,400 0 27.3 27.3 27.3 27.3 205.00 0.35 0.6 0.35 0.6 -134,400 617,40012.25
4,200 0 18 207.50 0.55 0.55 0.55 0.55 0 88,20021
193,200 -4,200 24.85 24.85 24.4 24.4 210.00 0.55 1 0.45 0.95 100,800 2,104,20010.89
29,400 0 20.7 212.50 0.85 1.2 0.8 1.15 -4,200 193,2006.57
205,800 -4,200 17.55 18.45 17 18 215.00 0.8 1.55 0.75 1.4 54,600 1,432,2006.96
42,000 -4,200 14.9 14.9 14.9 14.9 217.50 1.1 1.95 1.1 1.75 29,400 453,60010.8
722,400 -130,200 14.9 15.6 13 14.2 220.00 1.25 2.5 1.25 2.2 75,600 2,713,2003.76
67,200 8,400 11.95 12.25 11.35 11.35 222.50 1.7 3.15 1.7 2.75 58,800 483,0007.19
684,600 0 11.2 11.2 9.45 10.25 225.00 2.3 3.95 2.15 3.35 -42,000 1,898,4002.77
378,000 21,000 8.6 9.2 8 8.75 227.50 3.5 4.9 3.45 4.2 46,200 441,0001.17
3,229,800 588,000 7.9 8.3 6.55 7.15 230.00 4.6 6.1 3.75 5.25 -75,600 3,347,4001.04
571,200 42,000 6.4 6.6 5.25 5.85 232.50 5.1 7.1 4.8 6.4 -88,200 394,8000.69
4,557,000 -273,000 5.75 5.75 4.2 4.6 235.00 6.25 8.75 6.15 7.8 -130,200 764,4000.17
1,050,000 -33,600 4.25 4.3 3.3 3.65 237.50 9.4 9.9 8.65 8.95 -16,800 235,2000.22
8,366,400 -273,000 3.3 3.6 2.6 2.8 240.00 9 11.8 9 11.1 -88,200 562,8000.07
1,100,400 -231,000 2.45 2.5 1.9 2.15 242.50 12.8 13.1 12.25 13.1 8,400 151,2000.14
13,704,600 -54,600 1.9 1.9 1.3 1.5 245.00 15.1 15.15 14.55 14.55 16,800 226,8000.02
751,800 -109,200 1.5 1.5 1.1 1.25 247.50 16.95 16.95 16.75 16.75 0 130,2000.17
6,745,200 -247,800 1.25 1.25 0.9 1.05 250.00 18.65 20.05 18.45 18.65 -12,600 113,4000.02
541,800 -4,200 0.95 0.95 0.75 0.8 252.50 21.4 21.4 21.15 21.15 -4,200 75,6000.14
1,520,400 -159,600 0.75 0.75 0.6 0.65 255.00 21.3 0 37,8000.02
331,800 8,400 0.65 0.65 0.55 0.55 257.50 22.9 0 8,4000.03
2,142,000 -46,200 0.55 0.55 0.4 0.5 260.00no data
126,000 -16,800 0.3 0.35 0.3 0.35 262.50no data
709,800 -63,000 0.4 0.4 0.3 0.35 265.00no data
109,200 -4,200 0.3 0.3 0.25 0.25 267.50no data
483,000 21,000 0.3 0.3 0.2 0.2 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 90.5 135.00no data
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0 79,8009.5
75,600 0 46.3 180.00 0.1 0.15 0.1 0.15 0 159,6002.11
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.15 0 268,8004.92
25,200 0 30.4 195.00 0.15 0.15 0.1 0.1 -4,200 193,2007.67
197.50 0.35 0 8,400
390,600 0 34.5 200.00 0.3 0.3 0.25 0.25 -105,000 2,142,0005.48
4,200 0 22.4 202.50 0.45 0 8,4002
50,400 0 23.4 205.00 0.4 0.4 0.35 0.35 4,200 751,80014.92
4,200 0 18 207.50 0.4 0.4 0.4 0.4 25,200 88,20021
197,400 -21,000 25.7 25.7 25.7 25.7 210.00 0.6 0.6 0.45 0.5 -71,400 2,003,40010.15
29,400 0 20.7 212.50 0.7 0.7 0.55 0.55 0 197,4006.71
210,000 0 19.65 20.65 19.65 20.65 215.00 0.95 0.95 0.65 0.7 -75,600 1,377,6006.56
46,200 0 17.05 217.50 1.25 1.25 0.85 1 16,800 424,2009.18
852,600 -4,200 15.3 16.65 15 16.1 220.00 1.55 1.7 1.1 1.2 -357,000 2,637,6003.09
58,800 4,200 13.05 13.9 13.05 13.9 222.50 2 2.15 1.4 1.6 -25,200 424,2007.21
684,600 12,600 11.25 12.5 11 11.95 225.00 2.6 2.75 1.85 2.05 -67,200 1,940,4002.83
357,000 -29,400 10.4 10.6 9.2 10.6 227.50 3.25 3.4 2.55 2.7 -71,400 394,8001.11
2,641,800 -197,400 7.9 9.15 7.55 8.6 230.00 4.55 4.65 3.2 3.6 -222,600 3,423,0001.3
529,200 -201,600 6.4 7.5 6.2 7.1 232.50 5.3 5.65 4.2 4.6 84,000 483,0000.91
4,830,000 -184,800 5.65 6.15 5.1 5.8 235.00 6.7 6.95 5.2 5.75 25,200 894,6000.19
1,083,600 -247,800 4.25 4.95 4.15 4.6 237.50 7.25 7.45 6.6 6.95 -29,400 252,0000.23
8,639,400 -415,800 3.45 3.9 3.2 3.6 240.00 9.65 9.95 7.95 8.5 16,800 651,0000.08
1,331,400 71,400 2.6 2.95 2.5 2.7 242.50 12.2 0 142,8000.11
13,759,200 29,400 2 2.15 1.75 1.95 245.00 13.5 13.5 11.35 11.35 12,600 210,0000.02
861,000 42,000 1.6 1.75 1.45 1.6 247.50 14.5 14.8 13.65 14.05 33,600 130,2000.15
6,993,000 -310,800 1.3 1.45 1.15 1.3 250.00 16.75 17.6 16.05 16.3 -16,800 126,0000.02
546,000 63,000 0.95 1.1 0.95 1 252.50 19.2 19.2 18.5 18.5 4,200 79,8000.15
1,680,000 -130,200 0.85 0.9 0.75 0.8 255.00 22.35 22.35 21.3 21.3 4,200 37,8000.02
323,400 -71,400 0.7 0.7 0.6 0.65 257.50 22.9 22.9 22.9 22.9 4,200 8,4000.03
2,188,200 -285,600 0.55 0.6 0.5 0.55 260.00no data
142,800 0 0.45 0.45 0.4 0.45 262.50no data
772,800 -50,400 0.4 0.4 0.35 0.4 265.00no data
113,400 33,600 0.35 0.35 0.35 0.35 267.50no data
462,000 -8,400 0.3 0.3 0.25 0.3 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 90.5 135.00no data
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0.05 0.05 0.05 0 79,8009.5
75,600 0 46.3 180.00 0.1 0.1 0.1 0.1 -8,400 159,6002.11
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.1 0.15 0.1 0.15 4,200 268,8004.92
25,200 0 30.4 195.00 0.15 0.15 0.15 0.15 0 197,4007.83
197.50 0.35 0 8,400
390,600 0 34.5 34.5 34.5 34.5 200.00 0.3 0.6 0.3 0.35 -4,200 2,247,0005.75
4,200 0 22.4 202.50 0.45 0 8,4002
50,400 0 23.4 205.00 0.65 0.7 0.4 0.45 -4,200 747,60014.83
4,200 0 18 207.50 0.55 0.55 0.55 0.55 0 63,00015
218,400 -8,400 23.6 24.3 23.6 24.3 210.00 1.15 1.15 0.6 0.65 -117,600 2,074,8009.5
29,400 0 20.7 212.50 0.95 0.95 0.7 0.9 -4,200 197,4006.71
210,000 -4,200 19 20.15 19 19.1 215.00 1.9 1.9 0.85 1.05 -58,800 1,453,2006.92
46,200 8,400 17 17.05 17 17.05 217.50 1.5 1.65 1.2 1.25 -25,200 407,4008.82
856,800 -16,800 13.7 16 13.7 14.85 220.00 2.95 2.95 1.4 1.75 12,600 2,994,6003.5
54,600 4,200 13.3 13.9 13.3 13.6 222.50 3 3 1.8 2.25 -25,200 449,4008.23
672,000 -121,800 10.9 12.25 10.55 10.9 225.00 4.05 4.1 2.3 2.8 -138,600 2,007,6002.99
386,400 -58,800 9.2 10.25 8.9 9.15 227.50 4.4 4.55 3 3.65 -16,800 466,2001.21
2,839,200 -151,200 6.85 8.6 6.85 7.55 230.00 6.15 6.85 3.75 4.6 -478,800 3,645,6001.28
730,800 -88,200 5.75 7.15 5.7 6.3 232.50 6.8 6.8 4.8 5.8 29,400 399,0000.55
5,014,800 -121,800 4.75 5.85 4.4 5.2 235.00 8.2 8.2 6 7.1 37,800 869,4000.17
1,331,400 -361,200 3.6 4.7 3.6 4.2 237.50 9.25 9.25 7.4 8.35 33,600 281,4000.21
9,055,200 -1,066,800 2.8 3.7 2.35 3.25 240.00 11.95 11.95 8.85 10.25 -79,800 634,2000.07
1,260,000 54,600 2.3 2.75 2.3 2.5 242.50 11.55 12.2 11.55 12.2 0 142,8000.11
13,729,800 -117,600 1.75 2.05 1.55 1.8 245.00 13.05 13.05 13.05 13.05 0 197,4000.01
819,000 -16,800 1.3 1.7 1.3 1.55 247.50 16 16.1 15.5 16.1 21,000 96,6000.12
7,303,800 -554,400 1.1 1.35 1.1 1.25 250.00 20.15 20.15 17.3 17.85 4,200 142,8000.02
483,000 -12,600 1 1.05 0.95 1 252.50 21 21 19 20.55 0 75,6000.16
1,810,200 -67,200 0.7 0.85 0.7 0.8 255.00 22.4 22.4 22.4 22.4 -4,200 33,6000.02
394,800 54,600 0.65 0.75 0.6 0.75 257.50 23.45 0 4,2000.01
2,473,800 0 0.4 0.55 0.4 0.55 260.00no data
142,800 8,400 0.35 0.45 0.35 0.45 262.50no data
823,200 -16,800 0.35 0.4 0.35 0.4 265.00no data
79,800 0 0.35 0.35 0.25 0.25 267.50no data
470,400 -67,200 0.25 0.35 0.25 0.35 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 90.5 135.00no data
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0.05 0.05 0.05 0 79,8009.5
75,600 0 46.3 180.00 0.1 0.1 0.1 0.1 0 168,0002.22
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.1 0.15 0.1 0.1 0 264,6004.85
25,200 0 30.4 195.00 0.2 0 197,4007.83
197.50 0.35 0 8,400
390,600 0 34.5 34.5 34.5 34.5 200.00 0.45 0.5 0.25 0.45 189,000 2,251,2005.76
4,200 0 22.4 202.50 0.45 0 8,4002
50,400 0 23.4 205.00 0.65 0.7 0.35 0.7 75,600 751,80014.92
4,200 0 18 207.50 0.45 0.45 0.45 0.45 8,400 63,00015
226,800 4,200 24.5 24.65 22.5 22.5 210.00 0.95 1.05 0.5 1 -126,000 2,192,4009.67
29,400 0 20.7 212.50 0.9 1.3 0.65 1.15 -4,200 201,6006.86
214,200 -8,400 19.3 21 17.8 18.5 215.00 1.3 1.65 0.75 1.5 105,000 1,512,0007.06
37,800 8,400 18.7 18.7 18.7 18.7 217.50 1.3 1.95 1 1.9 -8,400 432,60011.44
873,600 -33,600 14.8 16.9 13.6 14 220.00 2.5 2.55 1.25 2.4 504,000 2,982,0003.41
50,400 0 13.15 14.45 13.15 14.45 222.50 2.25 3.2 1.55 3 58,800 474,6009.42
793,800 -58,800 11.2 12.9 9.95 10.15 225.00 2.85 3.95 2 3.7 -155,400 2,146,2002.7
445,200 4,200 9.95 11.1 8.55 8.7 227.50 3.65 4.95 2.75 4.65 54,600 483,0001.08
2,990,400 -617,400 8.1 9.3 7.05 7.3 230.00 5 6.05 3.4 5.7 -88,200 4,124,4001.38
819,000 -100,800 7 7.65 5.85 6.05 232.50 6.8 7.3 4.4 6.7 25,200 369,6000.45
5,136,600 -768,600 5.55 6.35 4.7 4.95 235.00 8.4 8.75 5.45 8.25 -8,400 831,6000.16
1,692,600 201,600 4.45 5.15 3.8 4 237.50 8.05 10.3 6.8 10.15 -37,800 247,8000.15
10,122,000 231,000 3.5 4.1 3 3.15 240.00 11.6 12 8.25 11.45 -54,600 714,0000.07
1,205,400 29,400 2.75 3.15 2.3 2.45 242.50 11.9 13.05 11.9 13.05 0 142,8000.12
13,847,400 33,600 2.05 2.4 1.7 1.8 245.00 13 15.3 11.8 15.3 0 197,4000.01
835,800 -25,200 1.75 2 1.4 1.5 247.50 15.6 17.1 15.15 17.1 8,400 75,6000.09
7,858,200 100,800 1.4 1.65 1.2 1.25 250.00 17.75 19.8 16.15 19.1 4,200 138,6000.02
495,600 16,800 1.05 1.3 0.95 1.05 252.50 21.5 21.5 21.4 21.4 16,800 75,6000.15
1,877,400 42,000 0.9 1.05 0.75 0.8 255.00 21.9 0 37,8000.02
340,200 -84,000 0.75 0.9 0.65 0.65 257.50 23.45 0 4,2000.01
2,473,800 159,600 0.6 0.75 0.5 0.55 260.00no data
134,400 4,200 0.5 0.6 0.4 0.45 262.50no data
840,000 100,800 0.5 0.5 0.35 0.4 265.00no data
79,800 12,600 0.4 0.4 0.4 0.4 267.50no data
537,600 33,600 0.3 0.35 0.25 0.3 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 0 90.5 135.00no data
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0 79,8009.5
75,600 0 46.3 180.00 0.05 0.1 0.05 0.1 -8,400 168,0002.22
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.1 0.2 0.1 0.15 -25,200 264,6004.85
25,200 0 30.4 195.00 0.25 0.35 0.2 0.2 4,200 197,4007.83
197.50 0.35 0 8,400
390,600 -8,400 32 32 32 32 200.00 0.25 0.5 0.2 0.45 37,800 2,062,2005.28
4,200 0 22.4 202.50 0.45 0.45 0.4 0.45 8,400 8,4002
50,400 0 23.4 205.00 0.3 0.8 0.3 0.6 -1,008,000 676,20013.42
4,200 0 18 207.50 0.45 0 54,60013
222,600 -8,400 28.35 28.35 19.5 22.4 210.00 0.4 1.35 0.35 0.95 516,600 2,318,40010.42
29,400 4,200 20.7 20.7 20.7 20.7 212.50 0.45 1.7 0.45 1.2 0 205,8007
222,600 0 24.1 24.1 16.95 16.95 215.00 0.6 2.2 0.55 1.55 327,600 1,407,0006.32
29,400 0 14.45 14.45 14.45 14.45 217.50 0.7 2.75 0.7 1.9 163,800 441,00015
907,200 -121,800 19.75 19.85 11.65 14 220.00 0.95 3.5 0.85 2.4 239,400 2,478,0002.73
50,400 0 17.35 17.35 15.55 15.55 222.50 1.1 4.35 1.05 3 100,800 415,8008.25
852,600 29,400 14.95 15.15 8.5 10.35 225.00 1.5 5.35 1.35 3.7 609,000 2,301,6002.7
441,000 222,600 12.8 13.2 7.2 8.85 227.50 2 6.4 1.75 4.65 -21,000 428,4000.97
3,607,800 634,200 11.4 11.5 5.9 7.3 230.00 2.55 7.75 2.25 5.7 1,583,400 4,212,6001.17
919,800 592,200 9.5 9.5 4.95 6.05 232.50 3.45 8.95 2.95 6.9 92,400 344,4000.37
5,905,200 3,024,000 8 8.1 3.9 4.95 235.00 4.05 10.75 3.75 8.4 -79,800 840,0000.14
1,491,000 588,000 6.35 6.5 3.2 4 237.50 5.5 12 4.85 9.95 -92,400 285,6000.19
9,891,000 2,860,200 5 5.5 2.6 3.2 240.00 6.55 14.1 5.9 11.7 -8,400 768,6000.08
1,176,000 -54,600 4 4.35 2 2.5 242.50 11.55 11.55 11.55 11.55 4,200 142,8000.12
13,813,800 399,000 3.35 3.35 1.5 1.9 245.00 9.4 15.5 9.1 15.5 0 197,4000.01
861,000 -100,800 2.5 2.5 1.25 1.6 247.50 11.35 11.35 11.3 11.3 -4,200 67,2000.08
7,757,400 2,045,400 1.8 2.05 1.05 1.3 250.00 13.25 21.3 13.05 21.15 -8,400 134,4000.02
478,800 -117,600 1.35 1.5 0.85 1.05 252.50 15.55 18.25 15.15 18.25 4,200 58,8000.12
1,835,400 344,400 1.15 1.25 0.7 0.85 255.00 17.2 21.9 17.15 21.9 8,400 37,8000.02
424,200 92,400 0.95 0.95 0.55 0.7 257.50 23.45 0 4,2000.01
2,314,200 428,400 0.8 0.8 0.45 0.55 260.00no data
130,200 -29,400 0.65 0.65 0.4 0.5 262.50no data
739,200 63,000 0.5 0.5 0.3 0.4 265.00no data
67,200 12,600 0.45 0.45 0.3 0.35 267.50no data
504,000 75,600 0.35 0.4 0.2 0.3 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8,400 8,400 90.5 90.5 90.5 90.5 135.00no data
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0 79,8009.5
75,600 0 46.3 180.00 0.05 0 176,4002.33
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.15 0.15 0.1 0.1 -12,600 289,8005.31
25,200 0 30.4 195.00 0.25 0.25 0.15 0.15 0 193,2007.67
197.50 0.35 0.35 0.35 0.35 8,400 8,400
399,000 -4,200 35.6 35.6 35.6 35.6 200.00 0.3 0.3 0.25 0.25 -121,800 2,024,4005.07
4,200 0 22.4 202.50no data
50,400 0 23.4 205.00 0.4 0.4 0.35 0.35 -151,200 1,684,20033.42
4,200 0 18 207.50 0.45 0 54,60013
231,000 0 25.5 25.5 25.5 25.5 210.00 0.5 0.55 0.4 0.45 -54,600 1,801,8007.8
25,200 0 21 212.50 0.6 0.7 0.5 0.5 16,800 205,8008.17
222,600 -8,400 21.3 21.5 21.3 21.5 215.00 0.7 0.85 0.6 0.65 12,600 1,079,4004.85
29,400 0 20.05 217.50 0.95 1 0.75 0.75 -37,800 277,2009.43
1,029,000 29,400 17.8 19.35 16.8 19.1 220.00 1.1 1.35 0.9 0.95 -12,600 2,238,6002.18
50,400 0 16 16 16 16 222.50 1.45 1.7 1.2 1.2 0 315,0006.25
823,200 -42,000 13 14.6 12.5 14.55 225.00 1.75 2.25 1.5 1.55 21,000 1,692,6002.06
218,400 -4,200 11.45 12.05 10.8 11.75 227.50 2.5 2.95 1.95 2.05 54,600 449,4002.06
2,973,600 -50,400 10.85 10.85 8.7 10.7 230.00 2.95 3.8 2.55 2.65 -21,000 2,629,2000.88
327,600 0 8.75 9.1 7.45 8.95 232.50 4.05 4.85 3.3 3.45 25,200 252,0000.77
2,881,200 92,400 7.3 7.6 6 7.45 235.00 5.15 6.1 4.25 4.4 42,000 919,8000.32
903,000 67,200 6.3 6.3 4.85 6.1 237.50 6.5 7.4 5.4 5.55 25,200 378,0000.42
7,030,800 117,600 5.1 5.3 3.9 4.9 240.00 7.7 8.95 6.6 6.8 21,000 777,0000.11
1,230,600 16,800 4.15 4.15 3.05 3.8 242.50 10.2 10.2 7.6 8.1 -8,400 138,6000.11
13,414,800 50,400 3 3 2.25 2.85 245.00 10.85 12.05 9.9 9.9 8,400 197,4000.01
961,800 -8,400 2.25 2.35 1.9 2.3 247.50 12.8 12.8 12.75 12.75 0 71,4000.07
5,712,000 105,000 1.9 1.95 1.5 1.85 250.00 14.75 16.4 13.5 13.55 -8,400 142,8000.03
596,400 -8,400 1.5 1.5 1.15 1.45 252.50 16.9 17.25 16.55 16.55 4,200 54,6000.09
1,491,000 105,000 1.05 1.2 0.95 1.1 255.00 19.1 20 19.1 20 12,600 29,4000.02
331,800 29,400 0.9 0.95 0.75 0.95 257.50 23.45 0 4,2000.01
1,885,800 -50,400 0.75 0.75 0.6 0.75 260.00no data
159,600 4,200 0.6 0.65 0.55 0.65 262.50no data
676,200 -109,200 0.5 0.5 0.4 0.5 265.00no data
54,600 21,000 0.4 0.4 0.4 0.4 267.50no data
428,400 71,400 0.35 0.4 0.3 0.35 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0.05 0.05 0.05 -16,800 79,8009.5
75,600 0 46.3 180.00 0.1 0.1 0.05 0.05 -25,200 176,4002.33
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.1 0.15 0.1 0.15 -4,200 302,4005.54
25,200 0 30.4 195.00 0.2 0.2 0.15 0.2 4,200 193,2007.67
403,200 -4,200 37.4 37.4 36 36 200.00 0.25 0.35 0.25 0.3 -8,400 2,146,2005.32
4,200 0 22.4 202.50no data
50,400 0 23.4 205.00 0.4 0.45 0.35 0.4 327,600 1,835,40036.42
4,200 0 18 207.50 0.45 0.5 0.45 0.45 33,600 54,60013
231,000 -4,200 30.35 30.35 26.05 27.6 210.00 0.5 0.6 0.5 0.5 168,000 1,856,4008.04
25,200 0 21 212.50 0.65 0.7 0.55 0.6 12,600 189,0007.5
231,000 -4,200 25.55 25.55 23 23 215.00 0.7 0.85 0.7 0.75 -277,200 1,066,8004.62
29,400 4,200 20.05 20.05 20.05 20.05 217.50 1 1.05 0.95 0.95 -21,000 315,00010.71
999,600 -172,200 20.3 20.55 17 18 220.00 1.1 1.4 1.1 1.15 -142,800 2,251,2002.25
50,400 0 16.6 222.50 1.5 1.8 1.45 1.5 46,200 315,0006.25
865,200 25,200 16.3 16.3 12.85 13.75 225.00 1.65 2.3 1.55 1.9 -193,200 1,671,6001.93
222,600 -4,200 12.5 12.5 10.95 12.2 227.50 2.25 2.95 2.25 2.5 50,400 394,8001.77
3,024,000 -126,000 12.25 12.25 9.25 10.15 230.00 2.7 3.8 2.5 3.2 -96,600 2,650,2000.88
327,600 21,000 10.65 10.65 7.8 8.6 232.50 3.7 4.75 3.7 4.05 -105,000 226,8000.69
2,788,800 256,200 9.05 9.8 6.45 7.2 235.00 4.35 5.95 4.15 5.15 -226,800 877,8000.31
835,800 193,200 7.65 7.7 5.3 5.9 237.50 5.5 7.2 5.5 6.35 -42,000 352,8000.42
6,913,200 936,600 6.55 6.55 4.2 4.8 240.00 6.5 8.75 6.3 7.8 -67,200 756,0000.11
1,213,800 142,800 5.15 5.45 3.25 3.8 242.50 8.35 9.65 8.25 9 8,400 147,0000.12
13,364,400 84,000 4.15 4.15 2.45 2.9 245.00 9.7 11.05 9.7 10.75 12,600 189,0000.01
970,200 205,800 3.3 3.3 2.05 2.35 247.50 11.1 12.55 11.1 12.55 -4,200 71,4000.07
5,607,000 315,000 2.7 2.7 1.65 1.9 250.00 13.05 16.1 13.05 14.8 8,400 151,2000.03
604,800 25,200 2.1 2.2 1.3 1.5 252.50 15.35 17.6 15.35 16.65 4,200 50,4000.08
1,386,000 201,600 1.7 1.8 1.05 1.2 255.00 18.55 19.65 18.5 19.05 8,400 16,8000.01
302,400 21,000 1.15 1.15 0.85 0.9 257.50 23.45 0 4,2000.01
1,936,200 -369,600 1.25 1.3 0.7 0.75 260.00no data
155,400 0 1 1 0.6 0.65 262.50no data
785,400 -21,000 0.85 0.95 0.5 0.55 265.00no data
33,600 33,600 0.45 0.45 0.45 0.45 267.50no data
357,000 357,000 0.55 0.55 0.35 0.4 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.05 0 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.05 0.05 0.05 0.05 0 96,60011.5
75,600 0 46.3 180.00 0.1 0.1 0.1 0.1 -4,200 201,6002.67
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.15 0.15 0.1 0.1 -8,400 306,6005.62
25,200 0 30.4 195.00 0.2 0.25 0.2 0.2 -25,200 189,0007.5
407,400 4,200 36.45 36.45 36.45 36.45 200.00 0.4 0.4 0.25 0.3 88,200 2,154,6005.29
4,200 0 22.4 202.50no data
50,400 0 23.4 205.00 0.7 0.7 0.4 0.45 138,600 1,507,80029.92
4,200 0 18 207.50 0.45 0.45 0.45 0.45 0 21,0005
235,200 -12,600 27.7 29.5 27 29.1 210.00 0.8 0.85 0.5 0.55 75,600 1,688,4007.18
25,200 0 21 212.50 0.85 0.85 0.6 0.65 -84,000 176,4007
235,200 0 21.95 25 21.95 25 215.00 1.1 1.1 0.75 0.8 -277,200 1,344,0005.71
25,200 -4,200 18.85 18.85 18.85 18.85 217.50 1.45 1.45 0.95 1 -8,400 336,00013.33
1,171,800 -50,400 17.25 20.7 16.55 20.55 220.00 1.9 2 1.15 1.25 113,400 2,394,0002.04
50,400 -4,200 16.6 16.6 16.6 16.6 222.50 2.25 2.3 1.5 1.6 21,000 268,8005.33
840,000 -63,000 13.2 16.4 12.75 16.3 225.00 3.05 3.15 1.75 1.85 483,000 1,864,8002.22
226,800 -21,000 11.25 14.2 11.25 14.2 227.50 4 4.1 2.25 2.35 138,600 344,4001.52
3,150,000 -264,600 8.6 12.4 8.6 12.25 230.00 5.1 5.1 2.8 2.9 739,200 2,746,8000.87
306,600 -256,200 7.95 10.6 7.95 10.45 232.50 5.75 6 3.45 3.55 84,000 331,8001.08
2,532,600 -684,600 6.45 9 6.4 8.85 235.00 6.75 6.9 4.25 4.4 575,400 1,104,6000.44
642,600 -176,400 5.25 7.5 5.25 7.35 237.50 7.85 7.95 5.35 5.5 298,200 394,8000.61
5,976,600 1,864,800 4.55 6.2 4 6.05 240.00 9.5 9.5 6.45 6.65 361,200 823,2000.14
1,071,000 340,200 3.7 4.95 3.6 4.85 242.50 9.75 9.75 7.7 7.85 54,600 138,6000.13
13,280,400 6,762,000 3 3.9 2.8 3.85 245.00 10.85 10.85 9.2 9.7 29,400 176,4000.01
764,400 298,200 2.45 3.2 2.3 3.15 247.50 14.4 14.4 11.3 11.3 25,200 75,6000.1
5,292,000 142,800 1.8 2.65 1.75 2.55 250.00 16.7 16.75 13 13.05 96,600 142,8000.03
579,600 130,200 1.65 2.1 1.55 2.1 252.50 18.8 18.8 15.05 15.1 21,000 46,2000.08
1,184,400 46,200 1.25 1.75 1.2 1.65 255.00 17.45 17.45 17.45 17.45 0 8,4000.01
281,400 113,400 1.05 1.35 1 1.35 257.50 23.45 0 4,2000.01
2,305,800 672,000 0.9 1.2 0.8 1.15 260.00no data
155,400 100,800 0.7 1 0.7 0.95 262.50no data
806,400 210,000 0.6 0.8 0.6 0.8 265.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.05 0.05 0.05 0.05 4,200 8,400
165.00 0.1 0 4,200
8,400 0 56 170.00 0.15 0 96,60011.5
75,600 0 46.3 180.00 0.1 0.1 0.1 0.1 0 205,8002.72
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.15 0.2 0.15 0.15 -16,800 315,0005.77
25,200 0 30.4 195.00 0.25 0.25 0.2 0.2 -8,400 214,2008.5
403,200 0 33.2 200.00 0.4 0.45 0.35 0.4 -214,200 2,066,4005.13
4,200 0 22.4 202.50no data
50,400 0 23.4 205.00 0.6 0.6 0.5 0.55 462,000 1,369,20027.17
4,200 0 18 207.50 0.65 0.65 0.55 0.65 -12,600 21,0005
247,800 -12,600 25 25 23 24.75 210.00 0.9 0.95 0.7 0.8 4,200 1,612,8006.51
25,200 0 21 212.50 1 1.15 1 1 54,600 260,40010.33
235,200 -8,400 19.65 19.9 19.3 19.9 215.00 1.4 1.5 1.15 1.25 21,000 1,621,2006.89
29,400 4,200 18.2 18.2 16.55 18.2 217.50 1.6 1.85 1.55 1.65 -16,800 344,40011.71
1,222,200 -84,000 16.15 16.85 14.45 15.6 220.00 2.25 2.5 1.9 2.05 109,200 2,280,6001.87
54,600 -12,600 14.6 14.6 13 13.1 222.50 2.6 3.1 2.45 2.65 -21,000 247,8004.54
903,000 -67,200 12.65 13.05 11.2 12.15 225.00 3.55 4 3.05 3.3 -100,800 1,381,8001.53
247,800 -16,800 11.25 11.25 9.85 10.05 227.50 4.1 4.9 3.75 4.15 -16,800 205,8000.83
3,414,600 -16,800 9.1 9.8 8 8.75 230.00 5.6 6.1 4.6 5.1 445,200 2,007,6000.59
562,800 -71,400 7.85 8.35 6.8 7.45 232.50 6.6 7.35 5.6 6.2 33,600 247,8000.44
3,217,200 205,800 6.55 7.1 5.65 6.25 235.00 7.6 8.7 6.85 7.55 -67,200 529,2000.16
819,000 42,000 5.4 5.85 4.7 5.15 237.50 8.55 9.9 8.35 9 12,600 96,6000.12
4,111,800 357,000 4.45 4.85 3.8 4.1 240.00 10.75 11.3 9.5 10.45 113,400 462,0000.11
730,800 226,800 3.6 3.95 3 3.3 242.50 12.25 12.25 11.25 12.05 8,400 84,0000.11
6,518,400 2,167,200 2.65 3.15 2.3 2.5 245.00 14.9 14.9 12.7 13.3 58,800 147,0000.02
466,200 163,800 2.55 2.55 2 2.1 247.50 15.6 16.15 14.75 15.8 12,600 50,4000.11
5,149,200 512,400 1.95 2.1 1.6 1.75 250.00 18.9 18.95 17.35 17.9 16,800 46,2000.01
449,400 130,200 1.6 1.7 1.35 1.4 252.50 20.15 20.15 19.05 19.05 0 25,2000.06
1,138,200 50,400 1.35 1.35 1.05 1.15 255.00 24.95 0 8,4000.01
168,000 12,600 1 1 0.9 0.9 257.50 23.45 0 4,2000.03
1,633,800 -4,200 0.85 0.95 0.75 0.8 260.00no data
54,600 21,000 0.75 0.75 0.65 0.65 262.50no data
596,400 4,200 0.55 0.65 0.5 0.55 265.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.1 0 4,200
165.00 0.1 0 4,200
8,400 0 56 170.00 0.15 0 96,60011.5
75,600 0 46.3 180.00 0.15 0.2 0.15 0.2 -4,200 205,8002.72
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.2 0.25 0.2 0.2 -21,000 331,8006.08
25,200 0 30.4 195.00 0.3 0.3 0.25 0.25 33,600 222,6008.83
403,200 -4,200 33.2 33.2 33.2 33.2 200.00 0.55 0.55 0.35 0.45 -21,000 2,280,6005.66
4,200 0 22.4 202.50no data
50,400 0 23.4 205.00 0.8 0.85 0.55 0.6 151,200 907,20018
4,200 0 18 207.50 1.35 0 33,6008
260,400 4,200 21.85 23.9 21.85 23.9 210.00 1.1 1.3 0.85 0.95 0 1,608,6006.18
25,200 0 21 212.50 1.35 1.35 1.1 1.15 0 205,8008.17
243,600 12,600 19.35 19.85 18.45 19.65 215.00 2.05 2.2 1.4 1.45 -4,200 1,600,2006.57
25,200 4,200 15.6 17.4 15.6 17.4 217.50 2.4 2.45 1.85 1.9 16,800 361,20014.33
1,306,200 54,600 13.6 15.9 13.6 15.4 220.00 3.1 3.45 2.3 2.4 -126,000 2,171,4001.66
67,200 4,200 13.1 13.5 12.9 12.9 222.50 3.8 4 2.9 3 25,200 268,8004
970,200 -201,600 10.75 12.1 9.25 11.75 225.00 4.55 5.2 3.65 3.75 -4,200 1,482,6001.53
264,600 -16,800 9.5 10.2 8.9 10.1 227.50 6.3 6.3 4.55 4.65 -21,000 222,6000.84
3,431,400 4,200 7.95 9.05 6.9 8.65 230.00 7.4 7.6 5.4 5.6 -12,600 1,562,4000.46
634,200 33,600 6.9 7.7 6.2 7.35 232.50 8.2 8.3 6.6 6.8 -21,000 214,2000.34
3,011,400 -84,000 5.45 6.5 4.9 6.2 235.00 10 10 7.85 8.1 0 596,4000.2
777,000 -8,400 5.1 5.35 4.15 5.2 237.50 9.6 9.8 9.3 9.55 0 84,0000.11
3,754,800 -172,200 3.95 4.5 3.45 4.2 240.00 13.05 13.05 11 11.05 4,200 348,6000.09
504,000 79,800 3.55 3.55 3.25 3.4 242.50 13.55 13.55 12.45 12.85 58,800 75,6000.15
4,351,200 2,977,800 2.75 3.1 2.35 2.7 245.00 15 15 14.2 14.6 33,600 88,2000.02
302,400 138,600 2.25 2.35 2.15 2.2 247.50 17.6 17.6 16.4 16.55 16,800 37,8000.13
4,636,800 247,800 2 2.2 1.7 1.8 250.00 20.8 0 29,4000.01
319,200 58,800 1.6 1.75 1.4 1.45 252.50 22.85 22.85 20.85 20.9 4,200 25,2000.08
1,087,800 42,000 1.5 1.5 1.1 1.15 255.00 24.95 0 8,4000.01
155,400 50,400 1.15 1.15 0.95 1 257.50 23.45 0 4,2000.03
1,638,000 79,800 1 1 0.75 0.8 260.00no data
33,600 8,400 0.8 0.8 0.65 0.65 262.50no data
592,200 197,400 0.65 0.7 0.5 0.55 265.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.1 0 4,200
165.00 0.1 0 4,200
8,400 0 56 170.00 0.15 0 96,60011.5
75,600 0 46.3 180.00 0.2 0 210,0002.78
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.25 0.25 0.25 0.25 -8,400 352,8006.46
25,200 0 30.4 195.00 0.35 0.4 0.3 0.35 -21,000 189,0007.5
407,400 0 31.55 200.00 0.6 0.6 0.5 0.55 42,000 2,301,6005.65
4,200 0 22.4 202.50no data
50,400 0 23.4 205.00 0.85 0.9 0.8 0.85 33,600 756,00015
4,200 0 18 207.50 1.35 0 33,6008
256,200 0 23.9 23.9 21.05 21.85 210.00 1.3 1.45 1.2 1.4 71,400 1,608,6006.28
25,200 0 21 21 21 21 212.50 1.6 1.85 1.6 1.7 50,400 205,8008.17
231,000 0 19.15 19.2 17 17 215.00 2.2 2.35 1.9 2.15 25,200 1,604,4006.95
21,000 0 17.2 17.2 16.2 16.2 217.50 2.45 3 2.45 2.75 -16,800 344,40016.4
1,251,600 37,800 15.7 15.75 13.35 13.65 220.00 3.05 3.7 2.9 3.45 -109,200 2,297,4001.84
63,000 4,200 13.6 13.7 12.1 12.55 222.50 3.75 4.4 3.7 4.3 8,400 243,6003.87
1,171,800 8,400 11.7 11.7 10 10.35 225.00 4.9 5.55 4.35 5.2 218,400 1,486,8001.27
281,400 16,800 10 10.05 8.8 9.05 227.50 6.05 6.6 5.5 6.3 -12,600 243,6000.87
3,427,200 4,200 9.15 9.35 7.5 7.8 230.00 6.95 7.9 6.35 7.45 336,000 1,575,0000.46
600,600 88,200 7.95 8 6.4 6.75 232.50 7.95 9.2 7.6 8.65 16,800 235,2000.39
3,095,400 163,800 6.6 6.95 5.45 5.75 235.00 9.1 10.6 9 10.5 37,800 596,4000.19
785,400 63,000 5.6 5.85 4.65 4.85 237.50 11.5 11.5 11.5 11.5 0 84,0000.11
3,927,000 -130,200 4.5 4.95 3.75 4.05 240.00 12.05 14 12 13.8 4,200 344,4000.09
424,200 33,600 3.9 4.1 3.2 3.3 242.50 15.1 15.45 15.1 15.45 4,200 16,8000.04
1,373,400 21,000 3.5 3.55 2.65 2.85 245.00 16.1 16.95 16.1 16.85 12,600 54,6000.04
163,800 -16,800 2.75 2.75 2.25 2.35 247.50 18 19 18 19 8,400 21,0000.13
4,389,000 113,400 2.4 2.6 1.85 2 250.00 20.8 0 29,4000.01
260,400 -29,400 1.9 1.9 1.55 1.65 252.50 21.8 21.8 21.7 21.7 0 21,0000.08
1,045,800 117,600 1.7 1.85 1.25 1.35 255.00 24.95 24.95 24.95 24.95 0 8,4000.01
105,000 12,600 1.3 1.3 1.1 1.1 257.50 23.45 0 4,2000.04
1,558,200 147,000 1.25 1.25 0.9 1 260.00no data
25,200 25,200 0.75 0.8 0.75 0.8 262.50no data
394,800 121,800 0.85 0.85 0.65 0.7 265.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.1 0 4,200
165.00 0.1 0 4,200
8,400 0 56 170.00 0.15 0 96,60011.5
75,600 0 46.3 180.00 0.15 0.2 0.15 0.2 0 210,0002.78
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.25 0.3 0.25 0.25 0 361,2006.62
25,200 0 30.4 195.00 0.4 0.4 0.35 0.35 42,000 210,0008.33
407,400 4,200 31.55 31.55 31.55 31.55 200.00 0.6 0.6 0.5 0.6 0 2,259,6005.55
4,200 0 22.4 202.50no data
50,400 0 23.4 205.00 0.7 0.9 0.65 0.9 -105,000 722,40014.33
4,200 0 18 207.50 1.35 0 33,6008
256,200 8,400 26.4 26.4 24.8 24.8 210.00 1.05 1.45 1 1.4 50,400 1,537,2006
25,200 8,400 20.75 20.75 20.3 20.35 212.50 1.4 1.8 1.4 1.7 54,600 155,4006.17
231,000 33,600 23.25 23.55 18.55 18.85 215.00 1.6 2.25 1.4 2.15 453,600 1,579,2006.84
21,000 -4,200 19.65 19.65 19.65 19.65 217.50 1.75 2.8 1.75 2.65 58,800 361,20017.2
1,213,800 -37,800 18.5 19.15 14 15.05 220.00 2.6 3.6 2.1 3.4 483,000 2,406,6001.98
58,800 0 14 14 13.7 13.7 222.50 2.8 4.3 2.8 4.1 0 235,2004
1,163,400 117,600 14 14 10.8 11.9 225.00 3.55 5.35 3.2 5.05 189,000 1,268,4001.09
264,600 67,200 12.35 13.45 9.4 10.15 227.50 4.3 6.3 3.9 6.15 21,000 256,2000.97
3,423,000 281,400 9.9 11.85 8 8.6 230.00 5.25 7.6 4.7 7.05 100,800 1,239,0000.36
512,400 205,800 9.2 10.35 6.9 7.45 232.50 6.1 8.9 5.7 8.5 71,400 218,4000.43
2,931,600 747,600 7.75 9 5.85 6.3 235.00 7.2 10.4 6.75 9.65 54,600 558,6000.19
722,400 306,600 6.5 7.75 5.05 5.4 237.50 8.75 11.2 8.25 11.2 -12,600 84,0000.12
4,057,200 940,800 5.5 6.6 4.2 4.55 240.00 9.75 13.6 9.35 12.8 42,000 340,2000.08
390,600 252,000 5.1 5.65 3.6 3.85 242.50 12 15.2 12 15.2 12,600 12,6000.03
1,352,400 562,800 4 4.7 3 3.25 245.00 13.75 16.45 13.75 16.3 12,600 42,0000.03
180,600 21,000 3.8 3.8 2.6 2.75 247.50 15.35 18.7 15.35 18.25 0 12,6000.07
4,275,600 852,600 2.85 3.35 2.15 2.35 250.00 17.3 21.15 17.3 20.8 12,600 29,4000.01
289,800 -12,600 2.7 2.8 1.9 2 252.50 21.25 22.7 21.25 22.7 8,400 21,0000.07
928,200 205,800 2 2.35 1.5 1.6 255.00 21.25 21.25 21.25 21.25 0 8,4000.01
92,400 -8,400 1.6 1.6 1.3 1.4 257.50 23.45 0 4,2000.05
1,411,200 273,000 1.15 1.65 1.05 1.2 260.00no data
273,000 273,000 0.95 0.95 0.75 0.85 265.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.1 0 4,200
165.00 0.1 0 4,200
8,400 0 56 170.00 0.15 0.15 0.15 0.15 29,400 96,60011.5
75,600 0 46.3 180.00 0.15 0.2 0.15 0.15 0 210,0002.78
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.25 0.3 0.25 0.25 29,400 361,2006.62
25,200 0 30.4 195.00 0.35 0.45 0.35 0.35 -50,400 168,0006.67
403,200 0 35.35 35.5 33 33 200.00 0.65 0.65 0.5 0.55 168,000 2,259,6005.6
4,200 0 22.4 202.50no data
50,400 0 23.4 205.00 0.85 0.9 0.7 0.75 147,000 827,40016.42
4,200 0 18 207.50 1.35 0 33,6008
247,800 -71,400 26.6 27 25.3 26.4 210.00 1.25 1.35 1 1.05 -155,400 1,486,8006
16,800 0 20.6 212.50 1.35 1.45 1.2 1.25 -8,400 100,8006
197,400 33,600 22 22.5 20.15 21.6 215.00 1.95 2.05 1.55 1.6 -8,400 1,125,6005.7
25,200 16,800 19.35 20.05 18.95 20.05 217.50 2.25 2.45 1.9 1.95 -33,600 302,40012
1,251,600 -54,600 17 18.35 15 17.75 220.00 3.4 3.4 2.25 2.35 42,000 1,923,6001.54
58,800 -54,600 16 16.05 14 16.05 222.50 3.2 3.8 2.85 2.95 37,800 235,2004
1,045,800 -121,800 13.15 14.85 11.95 14.05 225.00 5 5.05 3.45 3.6 218,400 1,079,4001.03
197,400 -121,800 12 12.7 10.4 12.35 227.50 5.15 5.7 4.2 4.3 -79,800 235,2001.19
3,141,600 -571,200 9.55 11.65 8.75 10.6 230.00 6.65 6.9 5 5.25 205,800 1,138,2000.36
306,600 -88,200 8.35 10 7.5 9.2 232.50 7 8.1 6.15 6.3 37,800 147,0000.48
2,184,000 903,000 7.05 8.8 6.45 8 235.00 8.7 9.5 7.3 7.5 344,400 504,0000.23
415,800 134,400 6.3 7.55 5.55 6.8 237.50 9 11.1 8.65 9.05 88,200 96,6000.23
3,116,400 378,000 5.25 6.5 4.6 5.75 240.00 10.6 12.25 10.05 10.25 205,800 298,2000.1
138,600 54,600 4.15 5.45 3.95 4.85 242.50no data
789,600 -155,400 3.85 4.7 3.3 4.05 245.00 14.15 15.25 13.5 13.6 21,000 29,4000.04
159,600 96,600 3.95 3.95 2.9 3.35 247.50 15.8 15.8 15.3 15.3 8,400 12,6000.08
3,423,000 184,800 2.6 3.3 2.3 2.85 250.00 17.8 19.25 17.65 17.8 16,800 16,8000
302,400 16,800 2.25 2.75 2 2.35 252.50 19.9 22.05 19.25 19.25 8,400 12,6000.04
722,400 79,800 1.9 2.3 1.6 1.95 255.00 23.95 23.95 22.55 22.55 8,400 8,4000.01
100,800 79,800 1.95 1.95 1.35 1.6 257.50 23.45 23.45 23.45 23.45 4,200 4,2000.04
1,138,200 487,200 1.25 1.65 1.1 1.35 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.1 0 4,200
165.00 0.1 0 4,200
8,400 0 56 170.00 0.15 0.15 0.15 0.15 4,200 67,2008
75,600 0 46.3 180.00 0.3 0.3 0.15 0.2 8,400 210,0002.78
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.5 0.5 0.3 0.4 46,200 331,8006.08
25,200 0 30.4 195.00 0.6 0.6 0.45 0.45 163,800 218,4008.67
403,200 4,200 30.25 33.3 30.25 32.4 200.00 0.7 1 0.65 0.7 84,000 2,091,6005.19
4,200 0 22.4 202.50no data
50,400 0 23.4 205.00 1.4 1.45 1 1.05 79,800 680,40013.5
4,200 0 18 207.50 1.35 1.35 1.35 1.35 0 33,6008
319,200 12,600 16.1 24 16.1 24 210.00 2 2.35 1.5 1.55 126,000 1,642,2005.14
16,800 16,800 20.6 21.2 20.6 20.6 212.50 2.7 2.7 1.8 1.95 42,000 109,2006.5
163,800 -8,400 14.7 19.8 14.7 19.35 215.00 3.5 3.5 2.25 2.35 71,400 1,134,0006.92
8,400 4,200 12.45 17.25 12.45 17.05 217.50 4 4.2 2.85 2.95 21,000 336,00040
1,306,200 75,600 12 15.9 11 14.95 220.00 5.9 5.9 3.4 3.55 151,200 1,881,6001.44
113,400 -4,200 11.6 13.5 11.6 13.5 222.50 4.75 6.2 4.1 4.25 0 197,4001.74
1,167,600 -12,600 8 12.55 8 11.65 225.00 7.45 7.75 4.9 5.25 189,000 861,0000.74
319,200 -4,200 8.1 11 7 10.2 227.50 8 8.6 5.9 6.2 117,600 315,0000.99
3,712,800 222,600 6.25 9.65 6 8.75 230.00 10.05 10.5 6.9 7.4 184,800 932,4000.25
394,800 142,800 5.35 8.35 5.1 7.55 232.50 10.8 10.8 8.3 8.7 37,800 109,2000.28
1,281,000 58,800 4.5 7.2 4 6.5 235.00 11.65 11.65 9.7 10 33,600 159,6000.12
281,400 147,000 3.95 6.15 3.95 5.65 237.50 11.65 11.75 11.25 11.65 8,400 8,4000.03
2,738,400 642,600 3.2 5.2 3.1 4.65 240.00 13.3 13.35 12.55 13.25 33,600 92,4000.03
84,000 42,000 2.9 4.35 2.9 3.95 242.50no data
945,000 273,000 2.3 3.7 2.15 3.45 245.00 17.05 17.05 16.85 16.85 8,400 8,4000.01
63,000 -4,200 2.75 3.05 2 2.8 247.50 18.45 18.45 18.45 18.45 4,200 4,2000.07
3,238,200 -29,400 1.7 2.6 1.25 2.3 250.00no data
285,600 50,400 1.3 2.15 1.25 1.95 252.50 22.9 22.9 22.9 22.9 4,200 4,2000.01
642,600 184,800 1.05 1.75 1 1.6 255.00no data
21,000 21,000 1.3 1.45 1.2 1.25 257.50no data
651,000 651,000 0.85 1.2 0.85 1.15 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.1 0 4,200
165.00 0.1 0 4,200
8,400 0 56 170.00 0.15 0.2 0.15 0.15 21,000 63,0007.5
75,600 0 46.3 180.00 0.2 0.25 0.2 0.25 54,600 201,6002.67
4,200 0 36 182.50no data
54,600 0 36.4 190.00 0.45 0.45 0.35 0.35 21,000 285,6005.23
25,200 0 30.4 195.00 0.6 0.6 0.45 0.45 8,400 54,6002.17
399,000 105,000 30 33 29.7 31.35 200.00 0.95 1 0.65 0.7 159,600 2,007,6005.03
4,200 0 22.4 202.50no data
50,400 0 23.4 205.00 1.3 1.3 0.95 1 92,400 600,60011.92
4,200 0 18 207.50 2.25 0 33,6008
306,600 -12,600 21.4 24.4 21.4 22.5 210.00 2.25 2.25 1.45 1.55 260,400 1,516,2004.95
212.50 2.25 2.3 1.85 1.9 67,200 67,200
172,200 -8,400 18.95 19.6 17.3 18.15 215.00 3.1 3.1 2.2 2.35 436,800 1,062,6006.17
4,200 -8,400 15.85 17 15.85 17 217.50 4.2 4.2 2.85 2.95 231,000 315,00075
1,230,600 8,400 13.15 16.75 13 14.65 220.00 4.5 4.5 3.4 3.6 667,800 1,730,4001.41
117,600 -37,800 11.5 14.9 11.5 12.85 222.50 5.3 5.5 4.2 4.5 50,400 197,4001.68
1,180,200 -848,400 10 13.3 10 11.45 225.00 6.65 6.8 5.05 5.35 222,600 672,0000.57
323,400 -84,000 8.9 12 8.9 10.1 227.50 7.25 7.65 6.1 6.45 71,400 197,4000.61
3,490,200 466,200 7.15 10.6 7.15 8.7 230.00 9 9 7.15 7.65 617,400 747,6000.21
252,000 201,600 7 9.25 6.8 7.55 232.50 9.95 9.95 8.35 8.7 71,400 71,4000.28
1,222,200 390,600 5.35 8.2 5.35 6.45 235.00 10.35 11.5 9.7 10.5 121,800 126,0000.1
134,400 75,600 6.45 6.7 5.1 5.5 237.50no data
2,095,800 541,800 4.2 6.25 4.05 4.8 240.00 13.75 15 13 13.55 46,200 58,8000.03
42,000 42,000 4.55 5.45 3.55 3.9 242.50no data
672,000 403,200 2.85 4.7 2.85 3.5 245.00no data
67,200 67,200 2.7 3.1 2.65 2.95 247.50no data
3,267,600 1,293,600 1.9 3.5 1.9 2.45 250.00no data
235,200 105,000 1.5 2.9 1.5 2.05 252.50no data
457,800 457,800 2.15 2.5 1.35 1.7 255.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.1 0 4,200
165.00 0.1 0.1 0.1 0.1 4,200 4,200
8,400 4,200 56 56 56 56 170.00 0.1 0.1 0.05 0.1 4,200 42,0005
75,600 8,400 46 46.3 46 46.3 180.00 0.2 0.3 0.15 0.15 21,000 147,0001.94
4,200 0 36 182.50no data
54,600 21,000 37 37.25 36.4 36.4 190.00 0.45 0.5 0.4 0.45 0 264,6004.85
25,200 16,800 32 32 30.4 30.4 195.00 0.6 0.7 0.6 0.7 42,000 46,2001.83
294,000 42,000 27.55 28.1 27.25 27.7 200.00 1.1 1.15 0.95 1.05 155,400 1,848,0006.29
4,200 0 22.4 202.50no data
50,400 21,000 23 23.4 23 23.4 205.00 1.65 1.7 1.45 1.6 58,800 508,20010.08
4,200 0 18 207.50 2.25 2.25 2.25 2.25 4,200 33,6008
319,200 -21,000 19.1 19.8 17.8 18.35 210.00 2.55 2.7 2.3 2.55 33,600 1,255,8003.93
180,600 16,800 15.25 16 14.6 14.75 215.00 3.85 3.9 3.55 3.8 63,000 625,8003.47
12,600 0 13.15 217.50 6 6 4.35 4.65 42,000 84,0006.67
1,222,200 -163,800 11.85 12.9 11.3 11.7 220.00 5.55 5.7 5.2 5.55 180,600 1,062,6000.87
155,400 -4,200 9.95 11.45 9.95 10.25 222.50 6.55 6.85 6.25 6.65 16,800 147,0000.95
2,028,600 319,200 9.05 10.15 8.7 9 225.00 7.85 8.1 7.3 7.85 121,800 449,4000.22
407,400 252,000 7.75 8.8 7.6 7.95 227.50 8.8 9.35 8.5 9.1 100,800 126,0000.31
3,024,000 327,600 6.65 7.65 6.55 6.75 230.00 10.2 10.65 9.9 10.5 67,200 130,2000.04
50,400 42,000 5.95 6.55 5.65 5.75 232.50no data
831,600 294,000 5.1 5.65 4.8 4.9 235.00 15 0 4,2000.01
58,800 58,800 4.5 4.8 4.15 4.2 237.50no data
1,554,000 222,600 3.7 4.15 3.45 3.55 240.00 21 0 12,6000.01
268,800 155,400 2.65 2.95 2.4 2.5 245.00no data
1,974,000 273,000 1.75 2.1 1.7 1.75 250.00no data
130,200 84,000 1.3 1.75 1.3 1.45 252.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.1 0 4,200
4,200 0 51.4 170.00 0.15 0 37,8009
67,200 0 43 180.00 0.3 0.3 0.25 0.25 12,600 126,0001.88
4,200 0 36 182.50no data
33,600 8,400 37 37 34.65 34.65 190.00 0.55 0.55 0.45 0.5 21,000 264,6007.88
8,400 0 25.5 195.00 0.8 0.8 0.8 0.8 4,200 4,2000.5
252,000 92,400 26 27.5 25 25.9 200.00 1.25 1.4 1.05 1.2 508,200 1,692,6006.72
4,200 0 22.4 202.50no data
29,400 0 21.6 205.00 1.85 2.2 1.6 1.85 289,800 449,40015.29
4,200 0 18 207.50 2.25 2.3 2.1 2.25 29,400 29,4007
340,200 8,400 17.5 19.5 17.25 17.25 210.00 2.7 3.3 2.6 2.85 281,400 1,222,2003.59
163,800 21,000 14.05 16 13.5 14.3 215.00 4.1 4.75 3.8 4.3 214,200 562,8003.44
12,600 4,200 13.4 13.45 13.15 13.15 217.50 5.6 5.6 4.75 5.15 25,200 42,0003.33
1,386,000 -121,800 11.55 12.7 10.2 11.2 220.00 5.95 6.85 5.5 6.15 197,400 882,0000.64
159,600 29,400 10.1 11.3 9 9.85 222.50 7.6 7.85 6.7 7.2 121,800 130,2000.82
1,709,400 915,600 8.35 10.05 7.7 8.55 225.00 8.45 9.35 7.8 8.45 214,200 327,6000.19
155,400 105,000 7.8 8.8 6.7 7.4 227.50 9.8 10.55 9.8 10.35 25,200 25,2000.16
2,696,400 1,062,600 6.6 7.85 5.7 6.45 230.00 11.3 12.25 10.55 11.45 63,000 63,0000.02
8,400 8,400 5 5.45 5 5.4 232.50no data
537,600 323,400 5.05 5.8 4.2 4.75 235.00 15 0 4,2000.01
1,331,400 315,000 3.5 4.25 3 3.4 240.00 21 0 12,6000.01
113,400 71,400 2.95 3.05 2.15 2.4 245.00no data
1,701,000 768,600 1.5 2.25 1.45 1.75 250.00no data
46,200 42,000 1.5 1.85 1.25 1.25 252.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.1 0 4,200
4,200 4,200 51.4 51.4 51.4 51.4 170.00 0.5 0.5 0.15 0.15 8,400 37,8009
67,200 16,800 43 43 40 43 180.00 0.25 0.5 0.25 0.35 0 113,4001.69
4,200 0 36 182.50no data
25,200 4,200 32.3 33 31.8 33 190.00 0.8 1 0.55 0.6 37,800 243,6009.67
8,400 8,400 25.5 25.5 25.5 25.5 195.00no data
159,600 21,000 23.7 25.5 22 25.1 200.00 1.8 1.8 1.15 1.25 134,400 1,184,4007.42
4,200 0 22.4 202.50no data
29,400 8,400 19 21.8 19 21.6 205.00 2.8 2.8 1.75 1.85 50,400 159,6005.43
4,200 0 18 207.50no data
331,800 8,400 13.65 18 13.05 17.5 210.00 4.25 4.25 2.7 2.95 117,600 940,8002.84
142,800 12,600 12.1 14.7 10.2 14.05 215.00 6.05 6.15 4.15 4.4 168,000 348,6002.44
8,400 4,200 9.5 10.35 8.55 10.35 217.50 4.5 5.2 4.5 5.2 16,800 16,8002
1,507,800 197,400 8.85 11.4 7.8 11 220.00 8.5 8.65 5.95 6.45 222,600 684,6000.45
130,200 117,600 7.5 9.9 7.15 9.7 222.50 8.15 8.15 7.2 7.5 8,400 8,4000.06
793,800 315,000 6.3 8.9 5.75 8.55 225.00 10.45 10.45 8.55 8.95 109,200 113,4000.14
50,400 16,800 5 7.75 5 7.5 227.50no data
1,633,800 478,800 4.45 6.65 4.2 6.4 230.00no data
214,200 92,400 3.35 4.95 3 4.8 235.00 15 15 15 15 4,200 4,2000.02
1,016,400 252,000 2.45 3.65 2.15 3.5 240.00 21 0 12,6000.01
42,000 37,800 2.1 2.55 2.1 2.5 245.00no data
932,400 264,600 1.2 1.85 1.1 1.75 250.00no data
4,200 4,200 1.55 1.55 1.35 1.45 252.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.1 0.1 0.1 0.1 4,200 4,200
170.00 0.3 0.3 0.3 0.3 0 29,400
50,400 12,600 37 38 37 38 180.00 0.6 0.6 0.25 0.35 42,000 113,4002.25
4,200 0 36 182.50no data
21,000 4,200 32.3 32.3 32.3 32.3 190.00 1 1.45 0.65 0.8 25,200 205,8009.8
138,600 12,600 22.5 23 21.1 21.1 200.00 2.1 2.4 1.4 1.75 16,800 1,050,0007.58
4,200 0 22.4 202.50no data
21,000 4,200 16.15 16.15 16.15 16.15 205.00 2.9 3.7 2.3 2.65 71,400 109,2005.2
4,200 0 18 207.50no data
323,400 126,000 11.6 15.2 11.5 13.7 210.00 4.9 5.4 3.45 4.05 105,000 823,2002.55
130,200 117,600 8.9 12.15 8.9 11.05 215.00 6.9 7.55 5.1 6 75,600 180,6001.39
4,200 4,200 14 14 14 14 217.50no data
1,310,400 583,800 6.85 9.45 6.1 8.35 220.00 9.25 10.2 7.2 8.55 142,800 462,0000.35
12,600 12,600 6.4 7.5 6.4 7.5 222.50no data
478,800 210,000 5.1 7.2 4.8 6.15 225.00 12 12 12 12 -4,200 4,2000.01
33,600 25,200 6.65 6.95 5.45 6.3 227.50no data
1,155,000 386,400 3.75 5.3 3.25 4.4 230.00no data
121,800 42,000 2.55 4 2.4 3.25 235.00no data
764,400 310,800 2.05 2.95 1.75 2.35 240.00 21 0 12,6000.02
4,200 4,200 2 2 2 2 245.00no data
667,800 163,800 1.2 1.55 0.95 1.15 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.1 0 29,400
37,800 25,200 41.5 41.5 38.4 38.8 180.00 0.25 0.6 0.25 0.35 29,400 71,4001.89
4,200 0 36 182.50no data
16,800 0 19.85 190.00 0.8 0.8 0.7 0.8 16,800 180,60010.75
126,000 25,200 22.2 22.75 19.3 19.65 200.00 1.45 2 1.4 1.85 180,600 1,033,2008.2
4,200 0 22.4 202.50no data
16,800 4,200 18 18 18 18 205.00 2.6 2.9 2.6 2.9 37,800 37,8002.25
4,200 0 18 207.50no data
197,400 12,600 16.25 16.25 12.1 13.1 210.00 3.65 4.65 3.5 4.45 147,000 718,2003.64
12,600 4,200 11 11 10.75 10.75 215.00 5.5 6.7 5.5 6.35 63,000 105,0008.33
726,600 256,200 9.5 9.5 7.05 7.65 220.00 7.25 9.4 7.25 9 109,200 319,2000.44
268,800 63,000 7.3 7.3 5.4 5.6 225.00 13 0 8,4000.03
8,400 0 7 227.50no data
768,600 92,400 5.75 5.75 3.75 4.15 230.00no data
79,800 21,000 3.5 3.5 2.85 2.9 235.00no data
453,600 184,800 3.25 3.25 2.05 2.25 240.00 21 0 12,6000.03
504,000 117,600 1.95 1.95 1.2 1.3 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.35 0.35 0.1 0.1 0 29,400
12,600 8,400 43 43 43 43 180.00 0.5 0.5 0.3 0.3 12,600 42,0003.33
4,200 0 36 182.50no data
16,800 0 19.85 190.00 1.05 1.05 0.75 0.75 4,200 163,8009.75
100,800 16,800 24.5 24.5 24.05 24.4 200.00 1.5 1.55 1.3 1.3 25,200 852,6008.46
4,200 0 22.4 202.50no data
12,600 0 20.2 205.00no data
4,200 0 18 207.50no data
184,800 -8,400 16.4 16.6 16 16.3 210.00 3.65 3.65 3 3.05 8,400 571,2003.09
8,400 0 11 215.00 5.2 5.2 5.2 5.2 -4,200 42,0005
470,400 42,000 10.15 10.5 9.7 10.15 220.00 7.4 7.5 6.55 6.8 37,800 210,0000.45
205,800 50,400 8 8.25 7.5 7.75 225.00 13 0 8,4000.04
8,400 4,200 8.8 8.8 7 7 227.50no data
676,200 117,600 6 6.35 5.45 5.9 230.00no data
58,800 4,200 4.25 4.25 4 4 235.00no data
268,800 63,000 3.3 3.4 2.85 3.25 240.00 21 0 12,6000.05
386,400 147,000 3 3 1.75 1.95 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.4 0 29,400
4,200 0 43 180.00 0.5 0.5 0.5 0.5 8,400 29,4007
4,200 0 36 182.50no data
16,800 0 19.85 190.00 0.8 1.05 0.8 1.05 12,600 159,6009.5
84,000 33,600 24.3 24.3 23.75 24 200.00 1.6 1.6 1.45 1.5 63,000 827,4009.85
4,200 0 22.4 202.50no data
12,600 0 20.2 205.00no data
4,200 0 18 207.50no data
193,200 -4,200 16 16.55 16 16.55 210.00 3.6 3.8 3.2 3.45 239,400 562,8002.91
8,400 0 11 215.00 4 4 4 4 0 46,2005.5
428,400 -16,800 10.65 10.85 9.7 10.2 220.00 7 7.65 6.9 7.15 54,600 172,2000.4
155,400 37,800 9.5 9.5 7.75 8.25 225.00 12 13 12 13 8,400 8,4000.05
4,200 0 6.3 227.50no data
558,600 147,000 6.85 6.9 5.5 5.75 230.00no data
54,600 29,400 5 5 4 4 235.00no data
205,800 25,200 3.55 3.55 2.9 3.2 240.00 21 21 21 21 4,200 12,6000.06
239,400 29,400 1.95 1.95 1.6 1.8 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.4 0 29,400
4,200 0 43 180.00 0.6 0.6 0.6 0.6 4,200 21,0005
4,200 0 36 182.50no data
16,800 0 19.85 190.00 0.95 1 0.8 0.8 25,200 147,0008.75
50,400 4,200 25.5 25.5 23.8 23.8 200.00 1.9 1.9 1.4 1.5 16,800 764,40015.17
4,200 0 22.4 202.50no data
12,600 0 20.2 205.00no data
4,200 0 18 207.50no data
197,400 12,600 17 17.3 16.2 17.1 210.00 3.95 4 3.4 3.45 71,400 323,4001.64
8,400 0 11 215.00 5.55 5.55 5.55 5.55 4,200 46,2005.5
445,200 46,200 11 11.4 9.8 10.45 220.00 7.35 8 7 7.55 29,400 117,6000.26
117,600 33,600 7.95 8.2 7.95 8.15 225.00no data
4,200 0 6.3 227.50no data
411,600 117,600 7 7 5.55 6.3 230.00no data
25,200 12,600 4.95 5 4.95 5 235.00no data
180,600 37,800 3.15 3.5 3.05 3.35 240.00 17.75 17.75 17.75 17.75 4,200 8,4000.05
210,000 75,600 2.1 2.75 2 2.05 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.4 0.4 0.4 0.4 4,200 29,400
4,200 4,200 43 43 43 43 180.00 0.55 0.55 0.55 0.55 0 16,8004
4,200 0 36 182.50no data
16,800 0 19.85 190.00 1.25 1.45 1 1.1 -21,000 121,8007.25
46,200 4,200 23 25 23 25 200.00 2.55 2.55 2 2.05 37,800 747,60016.18
4,200 4,200 22.4 22.4 22.4 22.4 202.50no data
12,600 8,400 20.2 20.2 20.2 20.2 205.00no data
4,200 4,200 18 18 18 18 207.50no data
184,800 -8,400 15.5 16.45 15.5 16.45 210.00 5 5 3.9 3.95 172,200 252,0001.36
8,400 0 11 215.00 6.65 6.65 5.55 5.55 25,200 42,0005
399,000 12,600 10.45 11.3 10.05 10.5 220.00 9.35 9.6 7.8 8.15 29,400 88,2000.22
84,000 12,600 7.65 9 7.65 8.5 225.00no data
4,200 0 6.3 227.50no data
294,000 29,400 6.35 6.8 6.3 6.45 230.00no data
12,600 8,400 5.5 5.5 5.5 5.5 235.00no data
142,800 29,400 4 4 3.85 3.9 240.00 22 0 4,2000.03
134,400 88,200 2.05 2.6 2 2.2 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.5 0.5 0.35 0.35 12,600 25,200
180.00 0.6 0.6 0.6 0.6 -4,200 16,800
4,200 0 36 182.50no data
16,800 0 19.85 190.00 1.25 1.9 1.15 1.35 -21,000 142,8008.5
42,000 12,600 24.1 25 22.4 22.4 200.00 2.3 2.85 2.3 2.75 432,600 709,80016.9
4,200 0 17.95 205.00no data
193,200 4,200 17.4 17.4 15.85 15.95 210.00 5.95 5.95 5.05 5.45 29,400 79,8000.41
8,400 0 11 215.00 7.15 7.65 7.1 7.55 16,800 16,8002
386,400 75,600 12.5 12.5 9.75 10 220.00 8 10.2 8 10.2 58,800 58,8000.15
71,400 63,000 9.9 9.9 7.65 7.85 225.00no data
4,200 0 6.3 227.50no data
264,600 84,000 7.5 8 5.95 6.2 230.00no data
4,200 4,200 8.5 8.5 8.5 8.5 235.00no data
113,400 96,600 4 5 3.6 3.7 240.00 22 22 22 22 4,200 4,2000.04
46,200 46,200 2.2 2.3 2.1 2.15 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 1.1 0 4,200
170.00 0.1 0 12,600
180.00 0.5 0.5 0.5 0.5 4,200 21,000
4,200 -8,400 36 36 36 36 182.50no data
16,800 0 19.85 190.00 2.1 2.1 1.75 2 -12,600 163,8009.75
29,400 8,400 22 22.25 22 22.1 200.00 4.45 4.45 3.55 3.85 184,800 277,2009.43
4,200 4,200 17.95 17.95 17.95 17.95 205.00no data
189,000 -4,200 13 14.8 13 14.8 210.00 7.5 7.5 6.15 6.55 21,000 50,4000.27
8,400 4,200 10.5 11 10.5 11 215.00no data
310,800 42,000 8.3 9.7 8.05 9.6 220.00no data
8,400 0 7.5 7.5 7.5 7.5 225.00no data
4,200 4,200 10.1 10.1 6.3 6.3 227.50no data
180,600 54,600 4.9 5.9 4.9 5.9 230.00no data
16,800 12,600 3.4 3.5 3.4 3.45 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 1.1 0 4,200
170.00 1.4 1.4 0.1 0.1 8,400 12,600
180.00 2.2 0 16,800
12,600 0 16.5 182.50no data
16,800 0 19.85 190.00 3 3 2.3 2.6 4,200 176,40010.5
21,000 0 13.5 200.00 7.75 7.75 4.6 4.8 29,400 92,4004.4
193,200 42,000 9.15 13 9.15 12.65 210.00 10.05 10.05 9.15 9.15 0 29,4000.15
4,200 0 7.75 215.00no data
268,800 0 5.45 8 5.45 7.8 220.00no data
8,400 4,200 5 5 5 5 225.00no data
126,000 71,400 3 4.9 3 4.65 230.00no data
4,200 4,200 3 3 3 3 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 1.1 0 4,200
170.00 1.35 0 4,200
180.00 2.2 0 16,800
12,600 0 16.5 182.50no data
16,800 12,600 20 20 19.85 19.85 190.00 4 5 4 4.2 46,200 172,20010.25
21,000 0 13.5 200.00 7.65 8.25 7.6 8.25 4,200 63,0003
151,200 8,400 9 9.65 9 9.6 210.00 12.05 0 29,4000.19
4,200 0 7.75 215.00no data
268,800 4,200 5.2 5.45 5.1 5.45 220.00no data
4,200 4,200 4 4 4 4 225.00no data
54,600 12,600 3.2 3.25 3.2 3.25 230.00no data