info@tamealps.com +91 94145 70283

GAIL (India) Limited (GAIL) 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
14 Jan 2022 144.40 145.60 143.20 144.30 -0.45% 4196916 6064.68 47.46
13 Jan 2022 143.70 145.35 142.75 144.95 0.94% 6787237 9799.67 47.54
12 Jan 2022 142.25 144.00 141.85 143.60 1.27% 4780761 6827.85 46.45
11 Jan 2022 142.75 143.45 141.15 141.80 -0.60% 6711147 9567.48
10 Jan 2022 140.00 143.00 139.95 142.65 2.22% 8102429 11502.43 54.63
07 Jan 2022 139.45 140.00 137.65 139.55 0.50% 7511643 10442.46 39.57
06 Jan 2022 136.10 139.10 134.10 138.85 2.06% 12932562 17783.35 41.28
05 Jan 2022 133.95 136.50 132.55 136.05 2.45% 12163177 16415.37 41.54
04 Jan 2022 132.45 134.20 131.65 132.80 1.03% 7019721 9323.83 37.13
03 Jan 2022 129.50 131.60 129.30 131.45 1.74% 4478058 5853.04 49.99
31 Dec 2021 128.00 129.90 128.00 129.20 1.21% 4160624 5372.41 38.80
30 Dec 2021 128.70 129.55 127.50 127.65 -3.48% 11970063 15360.68 49.93
29 Dec 2021 132.85 133.50 131.10 132.25 -0.60% 6771058 8935.75 53.73
28 Dec 2021 131.65 133.40 131.10 133.05 1.91% 6960987 9244.72 55.56
27 Dec 2021 130.85 130.90 128.90 130.55 -0.23% 6719854 8736.66 48.63
24 Dec 2021 134.10 134.15 129.70 130.85 -1.51% 8050243 10544.32 44.60
23 Dec 2021 130.85 133.40 130.65 132.85 2.04% 9824296 12982.65 35.39
22 Dec 2021 129.90 130.70 128.70 130.20 0.93% 5631087 7302.46 42.48
21 Dec 2021 127.00 129.55 125.75 129.00 2.42% 7339722 9429.07 48.11
20 Dec 2021 129.50 130.70 125.20 125.95 -2.74% 13206589 16841.31 37.93
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 0 0 0 148.9 0 0 0% NAN%
01 Nov, 2021 0 0 0 148.9 0 0 0% NAN%
02 Nov, 2021 0 0 0 148.9 0 0 0% NAN%
03 Nov, 2021 152 152 152 152 1 6,100 2.08% INF% Fresh Long
08 Nov, 2021 152.5 153.3 152.5 153.3 2 18,300 0.86% 200%
09 Nov, 2021 153.3 153.55 151.35 151.5 12 61,000 -1.17% 233.33% Fresh Short
10 Nov, 2021 150.75 152.1 150.7 152 10 91,500 0.33% 50%
11 Nov, 2021 152.1 152.1 149.4 149.45 24 176,900 -1.68% 93.33% Fresh Short
12 Nov, 2021 149.45 149.45 148 148.1 7 213,500 -0.9% 20.69%
15 Nov, 2021 149 149 147.2 147.35 15 280,600 -0.51% 31.43%
16 Nov, 2021 148.05 148.05 146 146.05 11 329,400 -0.88% 17.39%
17 Nov, 2021 145.75 146.5 144.15 144.35 10 366,000 -1.16% 11.11% Fresh Short
18 Nov, 2021 143.5 143.65 140.55 141.3 37 549,000 -2.11% 50% Fresh Short
22 Nov, 2021 139 140.7 136.5 138.25 31 689,300 -2.16% 25.56% Fresh Short
23 Nov, 2021 137.9 139.2 136.9 138.6 62 963,800 0.25% 39.82%
24 Nov, 2021 139.2 143.5 139.2 140.2 45 1,098,000 1.15% 13.92% Fresh Long
25 Nov, 2021 140.2 141.2 138.5 141.2 63 1,396,900 0.71% 27.22%
26 Nov, 2021 139.25 139.25 132.5 133 69 1,586,000 -5.81% 13.54% Fresh Short
29 Nov, 2021 130.7 133.05 128.35 130.05 120 1,561,600 -2.22% -1.59% Long Unwinding
30 Nov, 2021 130.15 133.55 129.7 130.2 67 1,671,400 0.12% 7.03%
01 Dec, 2021 132.5 132.5 128.3 130.75 31 1,714,100 0.42% 2.55%
02 Dec, 2021 131.15 133.05 130.65 132.25 80 1,891,000 1.15% 10.32% Fresh Long
03 Dec, 2021 133.05 134.35 132 132.2 121 2,000,800 -0.04% 5.81%
06 Dec, 2021 131.25 131.25 127 128.9 409 2,745,000 -2.5% 37.2% Fresh Short
07 Dec, 2021 130 133.65 129.9 132.9 158 3,074,400 3.1% 12% Fresh Long
08 Dec, 2021 133.15 136 131.7 133.7 164 3,348,900 0.6% 8.93%
09 Dec, 2021 133.7 134.8 132.6 134.5 181 3,696,600 0.6% 10.38%
10 Dec, 2021 134 135.7 133.85 135.3 231 4,263,900 0.59% 15.35%
13 Dec, 2021 136.5 137.1 132.75 133.05 642 6,722,200 -1.66% 57.65% Fresh Short
14 Dec, 2021 132.25 135.3 132.25 134.8 690 8,936,500 1.32% 32.94% Fresh Long
15 Dec, 2021 134.05 134.7 131.05 131.25 260 9,387,900 -2.63% 5.05% Fresh Short
16 Dec, 2021 131.95 131.95 128.25 129.4 320 10,217,500 -1.41% 8.84% Fresh Short
17 Dec, 2021 129.25 129.35 127.1 128.95 355 10,931,200 -0.35% 6.99%
20 Dec, 2021 128.9 128.9 122.45 123.6 505 11,156,900 -4.15% 2.06% Fresh Short
21 Dec, 2021 124 126.8 123.1 126.4 314 11,047,100 2.27% -1% Short Covering
22 Dec, 2021 127.25 128 126.3 127.8 282 11,400,900 1.11% 3.2% Fresh Long
23 Dec, 2021 129.2 130.35 128.6 129.8 733 12,486,700 1.56% 9.52% Fresh Long
24 Dec, 2021 131.1 131.1 126.55 127.6 750 13,194,300 -1.69% 5.67% Fresh Short
27 Dec, 2021 126.3 127.55 125.7 127.3 1535 18,836,800 -0.24% 42.76%
28 Dec, 2021 128.05 129.65 128.05 129.45 4017 28,023,400 1.69% 48.77% Fresh Long
29 Dec, 2021 129.4 129.55 127.65 129 2618 33,672,000 -0.35% 20.16%
30 Dec, 2021 129 130 127.95 128.1 2434 39,894,000 -0.7% 18.48%
31 Dec, 2021 128.45 130.65 128.4 130 845 39,643,900 1.48% -0.63% Short Covering
03 Jan, 2022 130 131.9 129.6 131.75 756 39,094,900 1.35% -1.42% Short Covering
04 Jan, 2022 132.35 134.75 131.95 133.3 1497 38,070,100 1.18% -2.77% Short Covering
05 Jan, 2022 133.95 137.25 132.8 136.65 2276 37,801,700 2.51% -0.72% Short Covering
06 Jan, 2022 136.2 139.25 135.05 139.1 1743 36,337,700 1.79% -4.2% Short Covering
07 Jan, 2022 139.45 140.2 137.95 139.95 1442 36,191,300 0.61% -0.41%
10 Jan, 2022 140.7 143 140.3 142.8 1498 34,233,200 2.04% -6.07% Short Covering
11 Jan, 2022 143.1 143.55 141.6 142 1001 33,458,500 -0.56% -2.37%
12 Jan, 2022 143.05 144.4 142.15 144.05 1111 33,409,700 1.44% -0.15% Short Covering
13 Jan, 2022 144.7 145.65 143.15 145.35 1516 32,531,300 0.9% -2.78%
14 Jan, 2022 144 145.9 143.6 144.85 924 32,519,100 -0.34% -0.04%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.05 0 67,100
105.00 0.05 0 36,600
107.50 0.75 0 6,100
110.00 0.15 0.15 0.1 0.1 -12,200 988,200
112.50 0.3 0 36,600
6,100 0 12 115.00 0.15 0.15 0.15 0.15 -36,600 610,000100
117.50 0.55 0.55 0.55 0.55 -6,100 109,800
152,500 0 25.35 120.00 0.1 0.15 0.1 0.15 54,900 866,2005.68
6,100 0 9 122.50 0.25 0 152,50025
170,800 0 17.1 125.00 0.15 0.2 0.15 0.15 -12,200 744,2004.36
48,800 0 15.95 127.50 0.15 0.15 0.15 0.15 0 280,6005.75
945,500 -24,400 15.55 15.65 14.9 15 130.00 0.3 0.3 0.2 0.25 -195,200 1,445,7001.53
134,200 -18,300 13 13 12 12.6 132.50 0.3 0.3 0.25 0.25 42,700 408,7003.05
817,400 -67,100 9.45 11.25 9.45 10 135.00 0.6 0.6 0.35 0.35 -79,300 1,043,1001.28
213,500 -36,600 8.05 8.85 7.9 7.9 137.50 0.85 0.95 0.6 0.7 -6,100 311,1001.46
1,683,600 -6,100 3 6.85 3 5.85 140.00 1.25 1.65 1 1.2 18,300 1,592,1000.95
439,200 -6,100 4.25 5 4.15 4.15 142.50 2.35 2.35 1.7 1.95 -30,500 219,6000.5
2,940,200 -378,200 2.95 3.55 2.6 2.95 145.00 3.9 3.95 2.65 3.15 134,200 829,6000.28
707,600 115,900 2 2.4 1.75 2.05 147.50 4.85 5 4.5 4.5 -12,200 18,3000.03
5,002,000 54,900 1.5 1.65 1.1 1.3 150.00 6.15 6.8 5.75 6.2 12,200 646,6000.13
396,500 12,200 0.9 1.1 0.75 0.85 152.50no data
1,018,700 42,700 0.6 0.75 0.55 0.6 155.00 11.55 11.55 10.95 10.95 0 146,4000.14
201,300 6,100 0.45 0.45 0.4 0.45 157.50no data
969,900 36,600 0.35 0.4 0.3 0.35 160.00 16.3 16.3 15.5 15.5 -12,200 183,0000.19
274,500 0 0.25 0.25 0.2 0.25 165.00no data
109,800 109,800 0.25 0.95 0.25 0.3 167.50no data
158,600 54,900 0.15 0.25 0.15 0.25 170.00no data
42,700 0 0.1 0.2 0.1 0.15 175.00no data
6,100 -6,100 0.1 0.1 0.05 0.05 180.00no data
103,700 -6,100 0.1 0.1 0.1 0.1 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.05 0 67,100
105.00 0.05 0 36,600
107.50 0.75 0 6,100
110.00 0.1 0.1 0.1 0.1 -36,600 1,000,400
112.50 0.3 0 36,600
6,100 0 12 115.00 0.1 0 646,600106
117.50 0.15 0 115,900
152,500 -6,100 25.45 25.45 24.1 25.35 120.00 0.15 0.2 0.1 0.1 -18,300 811,3005.32
6,100 0 9 122.50 0.25 0 152,50025
170,800 0 17.1 125.00 0.2 0.25 0.15 0.15 30,500 756,4004.43
48,800 0 15.95 127.50 0.2 0.25 0.2 0.2 0 280,6005.75
969,900 -54,900 14.35 15.8 14.25 15.55 130.00 0.35 0.35 0.25 0.25 -61,000 1,640,9001.69
152,500 0 12.75 12.75 11.85 11.85 132.50 0.4 0.4 0.3 0.35 -24,400 366,0002.4
884,500 -36,600 9.25 10.75 9.25 10.75 135.00 0.55 0.65 0.4 0.45 18,300 1,122,4001.27
250,100 -18,300 7.6 8.3 7.25 8.25 137.50 1.05 1.05 0.65 0.7 36,600 317,2001.27
1,689,700 -158,600 5.75 6.7 5 6.5 140.00 1.7 1.8 1.05 1.15 122,000 1,573,8000.93
445,300 -201,300 4.25 4.9 3.5 4.65 142.50 2.75 2.85 1.75 1.95 12,200 250,1000.56
3,318,400 335,500 3.15 3.55 2.4 3.35 145.00 3.75 4.05 2.8 3.05 109,800 695,4000.21
591,700 195,200 1.85 2.4 1.6 2.25 147.50 4.35 5.05 4.35 4.5 24,400 30,5000.05
4,947,100 97,600 1.4 1.55 1.1 1.5 150.00 7.6 7.6 5.85 6.1 -42,700 634,4000.13
384,300 91,500 1 1.1 0.75 1 152.50no data
976,000 262,300 0.7 0.75 0.5 0.7 155.00 11.4 11.4 10.15 10.15 -6,100 146,4000.15
195,200 18,300 0.5 0.55 0.45 0.5 157.50no data
933,300 183,000 0.45 0.45 0.3 0.4 160.00 16 16.2 14.95 14.95 -12,200 195,2000.21
274,500 36,600 0.25 0.3 0.25 0.25 165.00no data
103,700 30,500 0.25 0.25 0.15 0.15 170.00no data
42,700 0 0.25 175.00no data
12,200 0 0.05 0.05 0.05 0.05 180.00no data
109,800 0 0.05 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.05 0 67,100
105.00 0.05 0.05 0.05 0.05 0 36,600
107.50 0.75 0 6,100
110.00 0.1 0.15 0.1 0.1 -54,900 1,037,000
112.50 0.3 0 36,600
6,100 0 12 115.00 0.15 0.15 0.1 0.1 -12,200 646,600106
117.50 0.15 0 115,900
158,600 -30,500 23 24.25 22.45 23.9 120.00 0.15 0.2 0.15 0.2 -73,200 829,6005.23
6,100 0 9 122.50 0.25 0 152,50025
170,800 0 17.1 125.00 0.3 0.3 0.2 0.25 -6,100 725,9004.25
48,800 0 15.95 127.50 0.3 0.3 0.25 0.25 -36,600 280,6005.75
1,024,800 -67,100 13.3 14.7 12.55 14.35 130.00 0.45 0.5 0.3 0.35 -61,000 1,701,9001.66
152,500 -24,400 11.15 11.75 11.15 11.6 132.50 0.7 0.7 0.4 0.45 54,900 390,4002.56
921,100 -18,300 8.8 10 8.4 9.75 135.00 0.95 0.95 0.6 0.65 164,700 1,104,1001.2
268,400 6,100 6.6 7.25 6.1 7.25 137.50 1.4 1.5 1 1.05 24,400 280,6001.05
1,848,300 -329,400 5.2 6.05 4.45 5.7 140.00 2.25 2.25 1.65 1.7 -79,300 1,451,8000.79
646,600 -103,700 4 4.5 3.15 4.2 142.50 3.1 3.45 2.55 2.65 128,100 237,9000.37
2,982,900 359,900 2.5 3.25 2.1 3.1 145.00 4.55 4.85 3.8 3.95 97,600 585,6000.2
396,500 6,100 1.6 2.35 1.35 2.15 147.50 6.1 6.1 6.1 6.1 6,100 6,1000.02
4,849,500 384,300 1.1 1.65 0.9 1.4 150.00 8.1 8.1 7.2 7.2 -6,100 677,1000.14
292,800 85,400 0.65 1.2 0.6 1 152.50no data
713,700 6,100 0.55 0.85 0.45 0.75 155.00 12.45 12.45 12.45 12.45 0 152,5000.21
176,900 -61,000 0.3 0.65 0.3 0.55 157.50no data
750,300 -79,300 0.35 0.5 0.25 0.45 160.00 17.2 17.2 17.2 17.2 6,100 207,4000.28
237,900 48,800 0.2 0.3 0.2 0.3 165.00no data
73,200 12,200 0.15 0.25 0.15 0.25 170.00no data
42,700 6,100 0.25 0.25 0.25 0.25 175.00no data
12,200 0 0.15 180.00no data
109,800 0 0.05 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.05 0.05 0.05 0.05 6,100 67,100
105.00 0.05 0.05 0.05 0.05 6,100 36,600
107.50 0.75 0 6,100
110.00 0.1 0.15 0.1 0.15 0 1,091,900
112.50 0.3 0.3 0.3 0.3 0 36,600
6,100 0 12 115.00 0.15 0.15 0.1 0.1 -12,200 658,800108
117.50 0.15 0.15 0.15 0.15 -6,100 115,900
189,100 24,400 23 23 22.4 22.4 120.00 0.2 0.25 0.2 0.25 -48,800 902,8004.77
6,100 0 9 122.50 0.25 0.25 0.25 0.25 0 152,50025
170,800 -36,600 18 18.4 17.1 17.1 125.00 0.25 0.3 0.25 0.3 -67,100 732,0004.29
48,800 -6,100 15.95 15.95 15.95 15.95 127.50 0.3 0.4 0.3 0.4 -12,200 317,2006.5
1,091,900 -79,300 13.6 13.85 12.05 12.45 130.00 0.45 0.55 0.4 0.55 -61,000 1,762,9001.61
176,900 0 10.6 10.6 10.6 10.6 132.50 0.7 0.75 0.6 0.75 48,800 335,5001.9
939,400 -24,400 8.7 9.25 8.4 8.75 135.00 0.95 1.15 0.85 1.15 42,700 939,4001
262,300 -18,300 4.5 6.8 4.5 6.05 137.50 1.6 1.75 1.35 1.7 30,500 256,2000.98
2,177,700 -719,800 5.15 5.4 4.2 4.55 140.00 2.25 2.65 2 2.6 61,000 1,531,1000.7
750,300 54,900 3.75 3.95 3.05 3.25 142.50 3.25 3.85 2.95 3.75 18,300 109,8000.15
2,623,000 176,900 2.8 2.8 2.1 2.2 145.00 4.85 5.25 4.3 5.25 109,800 488,0000.19
390,400 -6,100 1.9 1.95 1.4 1.45 147.50no data
4,465,200 -85,400 1.2 1.3 0.9 0.95 150.00 8.15 9.05 8 9.05 54,900 683,2000.15
207,400 12,200 0.85 0.9 0.65 0.65 152.50no data
707,600 67,100 0.6 0.65 0.45 0.5 155.00 12.7 12.7 12.7 12.7 6,100 152,5000.22
237,900 42,700 0.45 0.45 0.4 0.4 157.50no data
829,600 0 0.35 0.35 0.3 0.35 160.00 17.2 18.5 17.2 18.5 0 201,3000.24
189,100 6,100 0.25 0.25 0.25 0.25 165.00no data
61,000 42,700 0.25 0.4 0.15 0.15 170.00no data
36,600 0 0.2 175.00no data
12,200 0 0.15 0.15 0.15 0.15 180.00no data
109,800 12,200 0.1 0.1 0.05 0.05 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.05 0.05 0.05 0.05 6,100 61,000
105.00 0.1 0.1 0.1 0.1 6,100 30,500
107.50 0.75 0 6,100
110.00 0.15 0.15 0.1 0.15 -61,000 1,091,900
112.50 0.4 0.4 0.4 0.4 12,200 36,600
6,100 0 12 115.00 0.2 0.2 0.1 0.1 -30,500 671,000110
117.50 0.25 0.25 0.15 0.15 0 122,000
164,700 -18,300 21.65 22.7 21.65 22.7 120.00 0.25 0.25 0.2 0.25 -42,700 951,6005.78
6,100 0 9 122.50 0.3 0.3 0.25 0.25 6,100 152,50025
207,400 -12,200 16.45 18.1 16.45 18 125.00 0.4 0.4 0.3 0.3 -67,100 799,1003.85
54,900 0 11.95 127.50 0.5 0.5 0.35 0.35 -48,800 329,4006
1,171,200 -256,200 12.25 13.35 11.85 13.25 130.00 0.75 0.75 0.45 0.5 18,300 1,823,9001.56
176,900 -42,700 9.7 11.35 9.7 11.35 132.50 0.95 0.95 0.65 0.75 18,300 286,7001.62
963,800 -134,200 7.45 9.05 7.4 8.8 135.00 1.5 1.5 1 1.05 36,600 896,7000.93
280,600 -73,200 5.75 7.05 5.6 6.75 137.50 2.05 2.1 1.65 1.7 0 225,7000.8
2,897,500 -225,700 3.95 5.35 3.8 5.15 140.00 3.35 3.35 2.3 2.4 -61,000 1,470,1000.51
695,400 97,600 2.8 3.9 2.8 3.75 142.50 4.7 4.7 3.4 3.5 73,200 91,5000.13
2,446,100 237,900 2.1 2.8 1.9 2.65 145.00 6.15 6.15 4.7 4.75 79,300 378,2000.15
396,500 109,800 1.5 1.85 1.45 1.8 147.50no data
4,550,600 616,100 0.95 1.3 0.9 1.2 150.00 9.6 9.6 8.4 8.75 79,300 628,3000.14
195,200 -18,300 0.75 0.85 0.75 0.85 152.50no data
640,500 146,400 0.5 0.65 0.5 0.6 155.00 12.95 12.95 12.6 12.65 0 146,4000.23
195,200 -18,300 0.4 0.45 0.35 0.45 157.50no data
829,600 -42,700 0.35 0.4 0.3 0.35 160.00 17.3 17.3 17.3 17.3 6,100 201,3000.24
183,000 18,300 0.25 0.3 0.2 0.25 165.00no data
18,300 6,100 0.15 0.2 0.15 0.2 170.00no data
36,600 0 0.2 175.00no data
12,200 0 0.15 180.00no data
97,600 6,100 0.1 0.1 0.1 0.1 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.05 0 54,900
105.00 0.15 0 24,400
107.50 0.75 0 6,100
110.00 0.1 0.15 0.1 0.1 -18,300 1,152,900
112.50 0.6 0.6 0.4 0.4 -12,200 24,400
6,100 0 12 115.00 0.25 0.25 0.15 0.2 -61,000 701,500115
117.50 0.25 0.3 0.25 0.3 0 122,000
183,000 0 19.65 20.2 19.65 19.75 120.00 0.25 0.3 0.25 0.3 -6,100 994,3005.43
6,100 0 9 122.50 0.35 0.35 0.3 0.35 -6,100 146,40024
219,600 -24,400 14.25 15.35 13.7 15.35 125.00 0.4 0.55 0.35 0.45 -122,000 866,2003.94
54,900 0 11.95 127.50 0.55 0.75 0.5 0.6 6,100 378,2006.89
1,427,400 -54,900 10.4 10.9 9.5 10.7 130.00 0.9 1.15 0.7 0.85 24,400 1,805,6001.26
219,600 -24,400 8 8.7 7.45 8.5 132.50 1.35 1.7 1.1 1.2 61,000 268,4001.22
1,098,000 -73,200 6.4 6.85 5.35 6.6 135.00 1.9 2.45 1.65 1.75 -18,300 860,1000.78
353,800 -30,500 4.75 5.2 4 5 137.50 2.8 3.55 2.55 2.6 97,600 225,7000.64
3,123,200 -384,300 3.5 3.95 2.9 3.6 140.00 4.05 4.95 3.6 3.7 176,900 1,531,1000.49
597,800 79,300 2.6 2.85 2.15 2.6 142.50 5.5 5.5 4.7 4.7 18,300 18,3000.03
2,208,200 -122,000 1.9 2.1 1.5 1.8 145.00 7 8 6.75 6.8 -6,100 298,9000.14
286,700 54,900 1.3 1.35 1.05 1.25 147.50no data
3,934,500 707,600 1 1.1 0.75 0.9 150.00 10.8 12.6 10.8 10.95 -18,300 549,0000.14
213,500 36,600 0.8 0.8 0.55 0.65 152.50no data
494,100 67,100 0.55 0.6 0.45 0.5 155.00 26 0 146,4000.3
213,500 176,900 0.65 1.4 0.35 0.4 157.50no data
872,300 140,300 0.35 0.45 0.3 0.35 160.00 20.4 21.45 20.4 20.4 -18,300 195,2000.22
164,700 54,900 0.35 0.35 0.2 0.25 165.00no data
12,200 0 0.15 0.15 0.15 0.15 170.00no data
36,600 0 0.2 175.00no data
12,200 0 0.15 0.15 0.15 0.15 180.00no data
91,500 0 0.1 0.1 0.1 0.1 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.1 0.1 0.05 0.05 6,100 54,900
105.00 0.15 0 24,400
107.50 0.75 0 6,100
110.00 0.15 0.2 0.15 0.15 -201,300 1,171,200
112.50 0.2 0 36,600
6,100 0 12 115.00 0.25 0.3 0.2 0.2 -36,600 762,500125
117.50 0.35 0.35 0.2 0.2 -170,800 122,000
183,000 36,600 16.45 19.4 16.45 18.95 120.00 0.4 0.45 0.25 0.3 -91,500 1,000,4005.47
6,100 0 9 122.50 0.5 0.55 0.5 0.55 6,100 152,50025
244,000 -36,600 12.2 14.4 11.95 14.3 125.00 0.9 0.95 0.4 0.45 170,800 988,2004.05
54,900 0 11.25 11.95 11.25 11.95 127.50 1.1 1.1 0.65 0.65 67,100 372,1006.78
1,482,300 -128,100 8 10.1 7.1 10 130.00 1.95 1.95 0.9 0.95 36,600 1,781,2001.2
244,000 -97,600 5.7 8.1 5.45 7.8 132.50 2.65 2.7 1.4 1.45 54,900 207,4000.85
1,171,200 -1,183,400 4.65 6.3 4.1 6.15 135.00 3.6 3.85 2.05 2.1 207,400 878,4000.75
384,300 -170,800 3.4 4.8 3 4.6 137.50 4.7 4.7 3 3.1 128,100 128,1000.33
3,507,500 402,600 2.4 3.7 2.1 3.4 140.00 5.6 5.6 4.2 4.3 195,200 1,354,2000.39
518,500 140,300 1.65 2.75 1.5 2.45 142.50no data
2,330,200 555,100 1.05 2.05 1 1.75 145.00 10.25 10.25 8 8.05 -6,100 305,0000.13
231,800 36,600 0.8 1.5 0.75 1.2 147.50no data
3,226,900 927,200 0.65 1.15 0.5 0.9 150.00 13.45 13.45 11.7 11.9 -30,500 567,3000.18
176,900 -24,400 0.5 0.85 0.5 0.65 152.50no data
427,000 152,500 0.35 0.7 0.35 0.5 155.00 26 0 146,4000.34
36,600 18,300 0.45 0.55 0.05 0.05 157.50no data
732,000 183,000 0.35 0.45 0.25 0.35 160.00 22.8 22.8 21.2 21.2 -18,300 213,5000.29
109,800 30,500 0.3 0.35 0.25 0.25 165.00no data
12,200 6,100 0.15 0.15 0.15 0.15 170.00no data
36,600 0 0.2 175.00no data
12,200 0 0.1 180.00no data
91,500 0 0.05 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.05 0.05 0.05 0.05 24,400 48,800
105.00 0.1 0.4 0.1 0.15 0 24,400
107.50 0.75 0 6,100
110.00 0.25 0.3 0.15 0.2 -872,300 1,372,500
112.50 0.25 0.25 0.2 0.2 0 36,600
6,100 0 12 115.00 0.35 0.4 0.2 0.25 -67,100 799,100131
117.50 0.35 1 0.3 0.95 189,100 292,800
146,400 -91,500 14.85 17.45 13.65 16.85 120.00 0.55 0.7 0.35 0.4 -48,800 1,091,9007.46
6,100 0 9 122.50 0.85 0.85 0.5 0.5 -18,300 146,40024
280,600 -61,000 9.6 12.95 9.3 12.4 125.00 1.15 1.25 0.65 0.7 18,300 817,4002.91
54,900 -12,200 7.45 10.35 7.45 10.35 127.50 1.6 1.8 1 1 54,900 305,0005.56
1,610,400 -439,200 5.95 8.6 5.25 8.1 130.00 2.15 2.6 1.35 1.45 -146,400 1,744,6001.08
341,600 -109,800 4.7 6.7 4 6.2 132.50 2.95 3.6 2 2.1 54,900 152,5000.45
2,354,600 408,700 3.5 5.15 2.95 4.7 135.00 4.1 5 2.95 3.1 122,000 671,0000.28
555,100 335,500 2.3 3.8 2.1 3.4 137.50no data
3,104,900 268,400 1.8 2.75 1.45 2.4 140.00 7.9 7.9 5.5 5.65 -48,800 1,159,0000.37
378,200 79,300 1.5 1.95 1.05 1.65 142.50no data
1,775,100 622,200 0.8 1.4 0.8 1.15 145.00 11.7 11.7 9.3 9.75 -18,300 311,1000.18
195,200 6,100 0.6 0.95 0.6 0.8 147.50no data
2,299,700 -433,100 0.6 0.7 0.45 0.6 150.00 16 16 13.95 14.2 -18,300 597,8000.26
201,300 158,600 0.45 0.45 0.35 0.4 152.50no data
274,500 -24,400 0.3 0.4 0.3 0.4 155.00 26 0 146,4000.53
18,300 6,100 0.3 0.3 0.3 0.3 157.50no data
549,000 85,400 0.3 0.35 0.2 0.3 160.00 31.4 0 231,8000.42
79,300 0 0.15 0.15 0.15 0.15 165.00no data
6,100 0 0.2 170.00no data
36,600 36,600 0.35 0.4 0.15 0.2 175.00no data
12,200 0 0.1 180.00no data
91,500 0 0.05 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.05 0.1 0.05 0.05 12,200 24,400
105.00 0.2 0.2 0.2 0.2 6,100 24,400
107.50 0.75 0 6,100
110.00 0.25 0.4 0.25 0.25 170,800 2,244,800
112.50 0.4 0.7 0.25 0.25 -115,900 36,600
6,100 0 12 115.00 0.4 0.4 0.35 0.35 12,200 866,200142
117.50 0.45 0.45 0.45 0.45 6,100 103,700
237,900 6,100 14.6 15 13 13.7 120.00 0.75 0.75 0.45 0.6 -6,100 1,140,7004.79
6,100 0 9 122.50 0.75 0.85 0.65 0.85 -6,100 164,70027
341,600 -36,600 9.6 10.5 8.75 9.45 125.00 1.15 1.35 0.95 1.15 -61,000 799,1002.34
67,100 6,100 7.2 8.4 6.7 7.5 127.50 1.65 1.85 1.4 1.7 146,400 250,1003.73
2,049,600 -353,800 5.1 6.65 4.95 5.65 130.00 2.55 2.85 1.95 2.4 73,200 1,891,0000.92
451,400 12,200 3.65 5.05 3.65 4.2 132.50 3.2 4.1 2.9 3.35 48,800 97,6000.22
1,945,900 329,400 2.7 3.75 2.65 3.05 135.00 4.45 5.55 4 4.75 -91,500 549,0000.28
219,600 61,000 2 2.65 1.85 2.15 137.50no data
2,836,500 -170,800 1.3 1.9 1.3 1.5 140.00 8.2 8.8 7.1 8.35 36,600 1,207,8000.43
298,900 231,800 1 1.35 1 1.05 142.50no data
1,152,900 48,800 0.65 1 0.65 0.75 145.00 12.9 13 12.9 13 12,200 329,4000.29
189,100 6,100 0.6 0.7 0.55 0.55 147.50no data
2,732,800 -97,600 0.5 0.6 0.4 0.45 150.00 17 17.5 17 17.5 0 616,1000.23
42,700 -158,600 0.5 0.5 0.35 0.35 152.50no data
298,900 79,300 0.3 0.4 0.3 0.35 155.00 26 0 146,4000.49
12,200 0 0.3 0.3 0.3 0.3 157.50no data
463,600 79,300 0.25 0.3 0.2 0.25 160.00 31.4 0 231,8000.5
79,300 0 0.15 0.15 0.15 0.15 165.00no data
6,100 0 0.2 170.00no data
12,200 0 0.1 180.00no data
91,500 6,100 0.05 0.05 0.05 0.05 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.2 0.2 0.2 0.2 6,100 12,200
105.00 0.25 0.25 0.25 0.25 0 18,300
107.50 0.75 0 6,100
110.00 0.4 0.45 0.3 0.35 183,000 2,074,000
112.50 0.55 1.4 0.3 1.2 152,500 152,500
6,100 0 12 115.00 0.55 0.6 0.4 0.4 -73,200 854,000140
117.50 0.95 0.95 0.5 0.5 36,600 97,600
231,800 0 11.2 12.3 11.2 12.25 120.00 1.15 1.25 0.7 0.75 91,500 1,146,8004.95
6,100 0 9 122.50 1.7 1.7 1.05 1.05 42,700 170,80028
378,200 6,100 7.65 8.25 7.65 8.15 125.00 2.1 2.15 1.4 1.45 115,900 860,1002.27
61,000 -6,100 5.9 6.45 5.9 6.45 127.50 2.6 2.6 2.1 2.1 -6,100 103,7001.7
2,403,400 -555,100 4.4 4.75 4.1 4.7 130.00 4.2 4.3 2.85 2.95 -170,800 1,817,8000.76
439,200 115,900 3.2 3.5 3.05 3.4 132.50 4.5 4.5 4.15 4.15 48,800 48,8000.11
1,616,500 79,300 2.1 2.5 2.1 2.4 135.00 6.85 7 5.5 5.6 -12,200 640,5000.4
158,600 36,600 1.7 1.8 1.6 1.7 137.50no data
3,007,300 579,500 1.3 1.35 1.15 1.2 140.00 10.4 10.4 9.55 9.55 -6,100 1,171,2000.39
67,100 18,300 1 1 0.8 0.8 142.50no data
1,104,100 274,500 0.7 0.8 0.6 0.6 145.00 17.05 0 317,2000.29
183,000 146,400 0.55 0.6 0.45 0.5 147.50no data
2,830,400 231,800 0.55 0.55 0.4 0.45 150.00 19.65 19.65 18.65 18.65 -6,100 616,1000.22
201,300 201,300 0.45 1.45 0.3 0.35 152.50no data
219,600 48,800 0.4 0.4 0.25 0.3 155.00 26 0 146,4000.67
12,200 0 0.2 157.50no data
384,300 18,300 0.2 0.25 0.2 0.2 160.00 31.4 0 231,8000.6
79,300 6,100 0.15 0.15 0.15 0.15 165.00no data
6,100 0 0.2 170.00no data
12,200 6,100 0.1 0.1 0.1 0.1 180.00no data
85,400 0 0.1 0.1 0.1 0.1 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.2 0 6,100
105.00 0.6 0.6 0.6 0.6 18,300 18,300
107.50 0.75 0 6,100
110.00 0.8 0.8 0.4 0.5 518,500 1,891,000
6,100 0 12 115.00 1.15 1.15 0.6 0.7 140,300 927,200152
117.50 0.6 1.35 0.6 0.9 42,700 61,000
231,800 0 11 11.6 11 11.15 120.00 1.9 1.9 1.05 1.15 30,500 1,055,3004.55
6,100 6,100 9 9 9 9 122.50 2.05 2.05 1.5 1.65 48,800 128,10021
372,100 -158,600 6.65 7.7 6.65 7.3 125.00 3.05 3.15 2.05 2.2 -42,700 744,2002
67,100 -12,200 5.1 5.95 4.55 5.15 127.50 4.25 4.25 2.85 3.1 61,000 109,8001.64
2,958,500 73,200 3.9 4.5 3.9 4.2 130.00 5.25 5.4 3.8 4.1 256,200 1,988,6000.67
323,300 79,300 3 3.35 2.95 3.15 132.50no data
1,537,200 219,600 2.2 2.45 2.2 2.3 135.00 8.2 8.2 6.85 7.05 73,200 652,7000.42
122,000 36,600 1.8 1.8 1.65 1.7 137.50no data
2,427,800 134,200 1.35 1.4 1.2 1.25 140.00 12.1 12.1 10.9 11.05 18,300 1,177,3000.48
48,800 30,500 1 1 0.95 0.95 142.50no data
829,600 134,200 0.8 0.8 0.7 0.75 145.00 17.05 17.05 17.05 17.05 -6,100 317,2000.38
36,600 36,600 0.5 0.55 0.5 0.55 147.50no data
2,598,600 756,400 0.55 0.55 0.45 0.55 150.00 20.4 20.4 20.4 20.4 6,100 622,2000.24
170,800 0 0.3 0.35 0.3 0.3 155.00 26 0 146,4000.86
12,200 0 0.2 157.50no data
366,000 42,700 0.2 0.25 0.2 0.2 160.00 31.4 0 231,8000.63
73,200 24,400 0.15 0.2 0.15 0.2 165.00no data
6,100 0 0.2 170.00no data
6,100 6,100 0.1 0.1 0.1 0.1 180.00no data
85,400 42,700 0.2 0.2 0.1 0.1 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.2 0.2 0.2 0.2 6,100 6,100
107.50 0.75 0.75 0.75 0.75 6,100 6,100
110.00 0.6 1 0.6 0.85 744,200 1,372,500
6,100 0 12 115.00 0.9 1.25 0.85 1.2 250,100 786,900129
117.50 2.2 2.2 2.2 2.2 -6,100 18,300
231,800 48,800 11.35 11.35 10.1 10.15 120.00 1.75 2 1.5 1.95 183,000 1,024,8004.42
122.50 2.15 2.6 2.05 2.5 79,300 79,300
530,700 48,800 7.1 7.5 6.5 6.6 125.00 3.55 3.55 2.9 3.35 225,700 786,9001.48
79,300 79,300 5.5 5.55 5 5.05 127.50 3.95 4.45 3.95 4.45 48,800 48,8000.62
2,885,300 982,100 4.95 4.95 3.85 3.9 130.00 5.6 5.8 4.95 5.7 555,100 1,732,4000.6
244,000 103,700 3 3.65 2.9 2.9 132.50no data
1,317,600 323,300 2.45 2.8 2.15 2.2 135.00 8 9 8 8.95 298,900 579,5000.44
85,400 24,400 1.8 2.05 1.65 1.65 137.50no data
2,293,600 524,600 1.6 1.65 1.15 1.25 140.00 11.9 13 10.5 12.95 616,100 1,159,0000.51
18,300 6,100 1.2 1.2 1 1 142.50no data
695,400 109,800 0.95 0.95 0.7 0.75 145.00 17 17.1 16.7 17 24,400 323,3000.46
1,842,200 201,300 0.7 0.7 0.45 0.5 150.00 22 22.3 20 22.3 189,100 616,1000.33
170,800 61,000 0.4 0.4 0.3 0.35 155.00 26.5 26.5 25.85 26 67,100 146,4000.86
12,200 0 0.2 157.50no data
323,300 85,400 0.25 0.25 0.15 0.2 160.00 31.2 31.6 30.7 31.4 73,200 231,8000.72
48,800 0 0.2 0.2 0.2 0.2 165.00no data
6,100 0 0.2 170.00no data
42,700 42,700 0.35 2.95 0.35 0.35 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.8 0.8 0.6 0.7 48,800 628,300
6,100 0 12 115.00 1 1.25 0.95 1 79,300 536,80088
117.50 2.25 0 24,400
183,000 30,500 10.7 10.7 10 10.35 120.00 1.95 2.15 1.7 1.75 140,300 841,8004.6
481,900 115,900 7.45 7.45 6.6 7.1 125.00 3.2 3.75 3.1 3.15 170,800 561,2001.16
1,903,200 481,900 5 5 4 4.55 130.00 5.5 6.3 5.4 5.45 585,600 1,177,3000.62
140,300 61,000 4 4 3.15 3.55 132.50no data
994,300 189,100 3.15 3.15 2.4 2.75 135.00 9.15 9.55 8.75 8.9 91,500 280,6000.28
61,000 48,800 2.15 2.15 1.9 2.1 137.50no data
1,769,000 146,400 1.7 1.85 1.4 1.6 140.00 12.45 13.55 12.4 12.4 73,200 542,9000.31
12,200 12,200 1.05 1.05 1.05 1.05 142.50no data
585,600 103,700 1 1.05 0.85 1 145.00 17 17.5 17 17.25 36,600 298,9000.51
1,640,900 457,500 0.7 0.7 0.5 0.65 150.00 22.6 22.6 21.5 21.5 79,300 427,0000.26
109,800 54,900 0.3 0.4 0.3 0.4 155.00 26.5 27 26.5 26.85 30,500 79,3000.72
12,200 6,100 0.2 0.2 0.2 0.2 157.50no data
237,900 67,100 0.25 0.7 0.2 0.25 160.00 31 31.9 31 31 54,900 158,6000.67
48,800 0 0.25 0.25 0.25 0.25 165.00no data
6,100 0 0.2 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.75 0.85 0.65 0.75 36,600 579,500
6,100 0 12 115.00 1.8 1.8 1.1 1.1 152,500 457,50075
117.50 2.25 0 24,400
152,500 -12,200 11.3 11.45 11.3 11.45 120.00 2.45 2.45 1.8 1.95 183,000 701,5004.6
366,000 -18,300 7.2 7.9 7.2 7.9 125.00 4.1 4.1 3.2 3.35 115,900 390,4001.07
1,421,300 -115,900 4.7 5.2 4.7 5.15 130.00 6.35 6.5 5.35 5.6 48,800 591,7000.42
79,300 73,200 4.45 4.45 3.4 4 132.50no data
805,200 292,800 3 3.3 2.9 3.2 135.00 8.6 8.8 8.4 8.4 97,600 189,1000.23
12,200 0 2.4 2.4 2.4 2.4 137.50no data
1,622,600 762,500 1.85 2.1 1.85 1.9 140.00 12 12.5 12 12.05 115,900 469,7000.29
481,900 256,200 1 1.2 1 1.1 145.00 16.3 16.6 16.1 16.2 134,200 262,3000.54
1,183,400 231,800 0.85 0.85 0.6 0.7 150.00 21.05 21.15 20.5 20.5 109,800 347,7000.29
54,900 36,600 3.1 3.1 0.3 0.35 155.00 25.6 25.6 25.5 25.5 36,600 48,8000.89
6,100 6,100 1.1 1.1 1.1 1.1 157.50no data
170,800 6,100 0.35 0.35 0.25 0.25 160.00 30.15 30.15 30.15 30.15 6,100 103,7000.61
48,800 -12,200 0.25 0.25 0.25 0.25 165.00no data
6,100 0 0.2 0.2 0.2 0.2 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.9 1.2 0.9 1.2 481,900 542,900
6,100 0 12 115.00 1.85 1.95 1.65 1.8 128,100 305,00050
117.50 2.25 2.25 2.25 2.25 6,100 24,400
164,700 48,800 9.5 10.2 9.5 10.1 120.00 3.5 3.5 2.75 2.8 61,000 518,5003.15
384,300 18,300 6.85 7 6.45 6.9 125.00 5 5.5 4.45 4.5 85,400 274,5000.71
1,537,200 536,800 5.05 5.05 4.25 4.5 130.00 8.1 8.6 6.9 7.15 73,200 542,9000.35
6,100 -6,100 4 4 4 4 132.50no data
512,400 189,100 3.45 3.45 2.55 2.75 135.00 11.3 11.4 10.15 10.15 54,900 91,5000.18
12,200 0 2 2 2 2 137.50no data
860,100 207,400 1.75 2 1.6 1.65 140.00 15.25 15.5 14.2 14.3 237,900 353,8000.41
225,700 103,700 1.25 1.3 0.95 1 145.00 19 19.65 18.35 18.35 122,000 128,1000.57
951,600 237,900 1 1.05 0.7 0.7 150.00 24.05 24.05 23 23 54,900 237,9000.25
18,300 6,100 0.3 0.3 0.3 0.3 155.00 27.25 0 12,2000.67
164,700 61,000 0.45 0.45 0.25 0.3 160.00 32.65 32.9 31.8 32.4 61,000 97,6000.59
61,000 0 0.5 165.00no data
6,100 6,100 0.4 0.4 0.4 0.4 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.6 1 0.6 0.9 30,500 61,000
6,100 0 12 115.00 1.25 1.95 1.25 1.7 85,400 176,90029
117.50 2.2 2.2 2.2 2.2 6,100 18,300
115,900 24,400 10.05 10.9 10 10.5 120.00 2.4 3.45 2.4 2.8 189,100 457,5003.95
366,000 335,500 7.45 7.6 6.95 7.4 125.00 4.25 5.6 4.2 5 97,600 189,1000.52
1,000,400 481,900 6.25 6.3 4.7 5.1 130.00 5.7 8.2 5.7 7.4 73,200 469,7000.47
12,200 0 4 4 4 4 132.50no data
323,300 97,600 4 4.1 3.1 3.4 135.00 10.6 11.5 10.6 11.5 18,300 36,6000.11
12,200 6,100 2.5 2.5 2.5 2.5 137.50no data
652,700 122,000 2.35 2.4 1.95 2.2 140.00 13.25 14.9 13.25 14.9 18,300 115,9000.18
6,100 0 1.8 142.50no data
122,000 30,500 1.55 1.55 1.35 1.4 145.00 17.1 0 6,1000.05
713,700 219,600 1.1 1.1 0.85 1 150.00 24 24 23.5 23.5 18,300 183,0000.26
12,200 12,200 0.5 0.65 0.5 0.6 155.00 28.2 28.2 27.25 27.25 12,200 12,2001
103,700 42,700 0.45 0.45 0.4 0.45 160.00 33 33.1 32.5 32.5 24,400 36,6000.35
61,000 0 0.5 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.75 0.8 0.6 0.8 0 30,500
6,100 0 12 115.00 1.35 1.4 1.35 1.35 24,400 91,50015
117.50 2.4 0 12,200
91,500 36,600 12.6 12.6 11.15 12.1 120.00 2.35 2.6 2.25 2.25 48,800 268,4002.93
30,500 12,200 8.5 8.5 8.35 8.35 125.00 4.05 4.3 3.65 3.85 36,600 91,5003
518,500 -6,100 5.7 6.15 5.55 5.95 130.00 6.55 6.8 5.95 6.1 36,600 396,5000.76
12,200 6,100 5 5 4.8 4.8 132.50no data
225,700 67,100 4 4.05 3.8 4 135.00 8.8 9.95 8.8 9.95 18,300 18,3000.08
6,100 0 7.1 137.50no data
530,700 109,800 2.95 2.95 2.45 2.65 140.00 13.15 13.4 12.5 12.6 6,100 97,6000.18
6,100 0 1.8 142.50no data
91,500 6,100 1.75 1.75 1.65 1.65 145.00 17.1 0 6,1000.07
494,100 67,100 1.45 1.7 1.1 1.2 150.00 21.5 22 21.4 21.4 18,300 164,7000.33
61,000 24,400 0.65 0.65 0.55 0.55 160.00 28 0 12,2000.2
61,000 0 0.4 0.5 0.4 0.5 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.8 0 30,500
6,100 0 12 115.00 4.45 4.45 2.05 2.1 -6,100 67,10011
117.50 2.4 0 12,200
54,900 0 10.1 10.1 10.1 10.1 120.00 3.15 3.5 3.15 3.5 12,200 219,6004
18,300 6,100 8 8 8 8 125.00 6.3 0 54,9003
524,600 48,800 5.85 6.05 5 5.55 130.00 8.3 8.3 7.95 7.95 0 359,9000.69
6,100 0 4.2 132.50no data
158,600 24,400 3.7 3.7 3.5 3.7 135.00no data
6,100 0 7.1 137.50no data
420,900 18,300 2.5 2.75 2.3 2.45 140.00 15.4 0 91,5000.22
6,100 0 1.8 142.50no data
85,400 18,300 1.6 1.6 1.6 1.6 145.00 17.1 0 6,1000.07
427,000 18,300 1.3 1.4 1.15 1.3 150.00 25.75 0 146,4000.34
36,600 0 0.5 0.5 0.5 0.5 160.00 28 0 12,2000.33
61,000 -18,300 0.2 0.2 0.2 0.2 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.8 1.8 1.8 1.8 6,100 30,500
6,100 0 12 115.00 2.1 2.15 2.1 2.15 24,400 73,20012
117.50 2.4 0 12,200
54,900 30,500 10.65 10.65 9.8 9.8 120.00 4.5 4.5 3.65 3.8 12,200 207,4003.78
12,200 12,200 7.5 7.75 7 7.15 125.00 6.8 6.95 5.5 6.3 12,200 54,9004.5
475,800 67,100 5.4 5.5 4.8 5.1 130.00 9.8 9.8 8.45 8.9 48,800 359,9000.76
6,100 6,100 4.2 4.2 4.2 4.2 132.50no data
134,200 12,200 3.55 3.75 3.4 3.4 135.00no data
6,100 0 7.1 137.50no data
402,600 54,900 2.65 2.8 2.15 2.3 140.00 16.05 16.05 15.35 15.4 24,400 91,5000.23
6,100 6,100 1.8 1.8 1.8 1.8 142.50no data
67,100 0 1.7 145.00 17.1 0 6,1000.09
408,700 73,200 1.55 1.75 1.25 1.25 150.00 25.75 25.75 25.75 25.75 12,200 146,4000.36
36,600 -6,100 0.5 0.5 0.5 0.5 160.00 28 0 12,2000.33
79,300 0 0.3 0.3 0.3 0.3 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.7 2 1.7 1.8 12,200 24,400
6,100 6,100 12 12 12 12 115.00 2.5 3.2 2.5 3.1 -6,100 48,8008
117.50 2.4 0 12,200
24,400 24,400 7.45 8.95 7.4 8.95 120.00 3.05 5.3 3.05 5 42,700 195,2008
125.00 7.75 7.75 7.75 7.75 6,100 42,700
408,700 109,800 5.7 6 4.55 4.8 130.00 10.35 11.9 8.95 10.9 12,200 311,1000.76
122,000 6,100 3.9 3.9 3.5 3.5 135.00no data
6,100 0 7.1 137.50no data
347,700 61,000 3 3.15 2.4 2.6 140.00 16 18 16 18 24,400 67,1000.19
67,100 6,100 1.65 1.7 1.65 1.7 145.00 17.1 0 6,1000.09
335,500 79,300 1.4 1.95 1.2 1.45 150.00 22.2 27.05 22.2 27.05 24,400 134,2000.4
42,700 0 0.75 160.00 28 0 12,2000.29
79,300 0 1.6 1.65 1.6 1.65 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.15 1.2 1.15 1.2 12,200 12,200
115.00 1.8 2 1.65 1.9 24,400 54,900
117.50 2 2.4 2 2.4 12,200 12,200
120.00 3.5 3.6 2.7 2.75 12,200 152,500
125.00 5.55 5.55 4.3 4.7 18,300 36,600
298,900 79,300 6.4 6.7 5.7 6.5 130.00 8.05 8.05 7 7.35 -12,200 298,9001
115,900 18,300 4.45 4.8 4.45 4.65 135.00no data
6,100 0 7.1 137.50no data
286,700 6,100 3.45 3.5 2.95 3.35 140.00 11 0 42,7000.15
61,000 54,900 2.45 2.45 2.15 2.35 145.00 17.1 17.1 17.1 17.1 6,100 6,1000.1
256,200 6,100 1.8 1.8 1.6 1.7 150.00 23.45 23.45 22.2 22.2 30,500 109,8000.43
42,700 6,100 0.75 0.75 0.75 0.75 160.00 28 0 12,2000.29
79,300 0 0.35 0.35 0.3 0.3 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 1.5 1.7 1.5 1.7 18,300 30,500
120.00 2.6 2.9 2.55 2.9 73,200 140,300
125.00 4.45 4.5 4.45 4.5 6,100 18,300
219,600 79,300 7.6 7.6 6 6.9 130.00 6.2 7.55 6.2 7.4 73,200 311,1001.42
97,600 42,700 5.5 6 4.85 4.9 135.00no data
6,100 0 7.1 137.50no data
280,600 61,000 4.05 4.05 3.25 3.55 140.00 11 0 42,7000.15
6,100 0 3.1 145.00no data
250,100 36,600 1.9 1.95 1.6 1.8 150.00 22.5 22.95 22 22.5 24,400 79,3000.32
36,600 12,200 0.95 0.95 0.95 0.95 160.00 28 0 12,2000.33
79,300 -42,700 0.8 0.85 0.15 0.65 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 0.85 0 12,200
120.00 2 2.05 2 2.05 12,200 67,100
125.00 3.6 0 12,200
140,300 12,200 8.9 9.05 7.6 7.95 130.00 4.5 6.5 4.45 6.5 30,500 237,9001.7
54,900 6,100 5.6 5.6 5.6 5.6 135.00no data
6,100 6,100 7.1 7.1 7.1 7.1 137.50no data
219,600 73,200 4.45 4.75 4.1 4.15 140.00 11 0 42,7000.19
6,100 0 3.1 145.00no data
213,500 61,000 2.6 2.65 1.95 2 150.00 19.25 20 19.25 19.8 54,900 54,9000.26
24,400 12,200 0.8 1.1 0.8 1.1 160.00 28 28 28 28 12,200 12,2000.5
122,000 18,300 0.6 0.8 0.5 0.8 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 0.85 0 12,200
120.00 1.8 1.8 1.8 1.8 -12,200 54,900
125.00 3.6 0 12,200
128,100 6,100 8.95 9.8 8.8 9.6 130.00 5.3 5.3 4.35 4.7 6,100 207,4001.62
48,800 18,300 6.55 7.2 6.5 6.7 135.00no data
146,400 -6,100 4.65 5.05 4 5.05 140.00 11 0 42,7000.29
6,100 0 3.1 145.00no data
152,500 48,800 2.65 2.75 2.5 2.55 150.00no data
12,200 0 1.4 160.00no data
103,700 0 0.8 0.8 0.35 0.35 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 0.85 0.85 0.85 0.85 6,100 12,200
120.00 1.5 1.95 1.45 1.95 0 67,100
125.00 3.6 0 12,200
122,000 36,600 10.25 10.25 8.45 8.45 130.00 4.1 5 4.1 5 42,700 201,3001.65
30,500 -6,100 7.4 7.4 7.4 7.4 135.00no data
152,500 85,400 5.95 5.95 4.5 4.7 140.00 11 11 10.3 11 24,400 42,7000.28
6,100 6,100 3.1 3.1 3.1 3.1 145.00no data
103,700 24,400 2.5 3.55 2.5 2.5 150.00no data
12,200 6,100 1.4 1.4 1.4 1.4 160.00no data
103,700 0 1.05 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 2.25 0 6,100
120.00 2.5 0 67,100
125.00 3.6 0 12,200
85,400 18,300 9.9 9.9 9.5 9.5 130.00 4.75 4.75 4.2 4.4 30,500 158,6001.86
36,600 0 7 7.4 7 7.3 135.00no data
67,100 12,200 5.35 5.5 5.15 5.3 140.00 12.15 0 18,3000.27
79,300 18,300 2.75 2.75 2.7 2.7 150.00no data
6,100 0 0.65 160.00no data
103,700 0 1.05 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 2.25 0 6,100
120.00 2.5 0 67,100
125.00 3.6 0 12,200
67,100 0 9.7 9.7 9.65 9.65 130.00 5.45 5.45 4.65 5.25 6,100 128,1001.91
36,600 18,300 6.7 6.85 6.4 6.85 135.00no data
54,900 12,200 4.8 5 4.8 5 140.00 12.15 0 18,3000.33
61,000 12,200 2.65 2.7 2.35 2.35 150.00no data
6,100 0 0.65 160.00no data
103,700 0 1.05 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 2.25 0 6,100
120.00 2.5 2.5 2.5 2.5 -6,100 67,100
125.00 4 4 3.6 3.6 0 12,200
67,100 0 9.6 130.00 5.85 5.85 5.45 5.65 18,300 122,0001.82
18,300 12,200 6.65 6.65 6.5 6.5 135.00no data
42,700 0 5 140.00 12.15 0 18,3000.43
48,800 0 2.4 2.4 2.4 2.4 150.00no data
6,100 0 0.65 160.00no data
103,700 0 1.05 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 2.25 0 6,100
120.00 2.95 2.95 2.9 2.9 0 73,200
125.00 6.1 0 12,200
67,100 0 9.35 9.6 9.2 9.6 130.00 6.9 6.9 6 6 -6,100 103,7001.55
6,100 0 7 7 7 7 135.00no data
42,700 6,100 4.85 5.2 4.85 5 140.00 12.15 12.15 12.15 12.15 6,100 18,3000.43
48,800 12,200 2.6 2.8 2.55 2.65 150.00no data
6,100 0 0.65 160.00no data
103,700 0 1.05 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 2.25 2.25 2.25 2.25 6,100 6,100
120.00 3.5 4.35 3.5 3.7 12,200 73,200
125.00 5 6.1 5 6.1 12,200 12,200
67,100 54,900 6.9 8.05 6.35 7.2 130.00 8.45 9.1 7.65 8.2 36,600 109,8001.64
6,100 6,100 5.2 5.2 5.2 5.2 135.00no data
36,600 12,200 5.75 5.75 4.05 4.7 140.00 6 0 12,2000.33
36,600 30,500 1.6 2.35 1.6 2.25 150.00no data
6,100 0 0.65 160.00no data
103,700 0 1.05 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 3.2 3.2 3 3 -18,300 61,000
12,200 0 8.8 130.00 6 6 5.35 6 30,500 73,2006
24,400 0 5.2 140.00 6 0 12,2000.5
6,100 0 4.5 150.00no data
6,100 0 0.65 160.00no data
103,700 0 1.05 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 3.3 4 3.3 3.85 6,100 79,300
12,200 6,100 8.8 8.8 8.8 8.8 130.00 6.95 6.95 6.9 6.9 -6,100 42,7003.5
24,400 0 5.2 140.00 6 0 12,2000.5
6,100 0 4.5 150.00no data
6,100 0 0.65 160.00no data
103,700 0 1.05 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 3.95 4 3.3 3.3 73,200 73,200
6,100 6,100 7.05 7.05 7.05 7.05 130.00 7.25 7.45 7.25 7.45 6,100 48,8008
24,400 0 5.2 140.00 6 0 12,2000.5
6,100 0 4.5 150.00no data
6,100 0 0.65 160.00no data
103,700 0 1.05 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 6 7.25 6 7.25 6,100 42,700
24,400 12,200 5.45 5.45 5.05 5.2 140.00 6 0 12,2000.5
6,100 0 4.5 150.00no data
6,100 6,100 0.65 0.65 0.65 0.65 160.00no data
103,700 6,100 1.05 1.05 1.05 1.05 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 7.15 7.15 7.15 7.15 6,100 36,600
12,200 6,100 6.45 6.45 5.5 5.5 140.00 6 0 12,2001
6,100 0 4.5 150.00no data
97,600 0 4.55 4.55 0.5 2.55 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 5 5.5 5 5.5 24,400 30,500
6,100 0 5.5 140.00 6 0 12,2002
6,100 0 4.5 150.00no data
97,600 97,600 5.5 5.55 5.5 5.55 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 2.7 2.7 2.7 2.7 6,100 6,100
6,100 0 5.5 140.00 6 6 6 6 6,100 12,2002
6,100 0 4.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,100 0 5.5 140.00 6.5 0 6,1001
6,100 6,100 4.5 4.5 4.5 4.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,100 6,100 5.5 5.5 5.5 5.5 140.00 6.5 6.5 6.5 6.5 6,100 6,1001