info@tamealps.com +91 94145 70283

The Indian Hotels Company Limited (INDHOTEL) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Jul 2021 146.00 147.40 145.30 146.80 0.62% 1976521 2889.41 50.99
22 Jul 2021 145.05 147.45 143.50 145.90 2.03% 2878011 4195.64 50.39
20 Jul 2021 149.50 149.60 142.00 143.00 -4.79% 5423772 7862.25 40.07
19 Jul 2021 151.00 151.55 148.15 150.20 -1.73% 1995715 2996.69 30.80
16 Jul 2021 149.90 154.90 149.10 152.85 1.97% 4146959 6329.05 28.74
15 Jul 2021 149.85 151.45 149.00 149.90 0.74% 2374009 3573.97 43.19
14 Jul 2021 150.70 151.95 147.95 148.80 -1.26% 2396343 3592.49 31.37
13 Jul 2021 149.45 152.05 147.85 150.70 1.86% 6409556 9646.02 36.92
12 Jul 2021 149.70 151.60 146.10 147.95 -0.03% 3457439 5141.03 40.51
09 Jul 2021 149.80 152.50 147.20 148.00 -1.66% 3987607 5959.47 32.23
08 Jul 2021 154.95 155.00 148.95 150.50 -1.21% 6229561 9463.71 27.11
07 Jul 2021 147.40 157.30 145.75 152.35 3.39% 17604371 27100.96 23.53
06 Jul 2021 145.80 150.65 145.60 147.35 0.41% 5207348 7738.01 35.28
05 Jul 2021 144.00 147.30 143.30 146.75 2.66% 3431552 4990.70 37.48
02 Jul 2021 141.25 143.95 140.25 142.95 1.20% 1899121 2695.17 41.52
01 Jul 2021 141.50 142.70 140.50 141.25 -0.14% 1353086 1916.10 32.71
30 Jun 2021 143.00 145.20 140.90 141.45 -0.70% 2872284 4112.62 37.47
29 Jun 2021 147.50 147.55 142.00 142.45 -2.16% 3409231 4908.91 41.32
28 Jun 2021 148.00 148.40 142.90 145.60 -1.25% 4193740 6076.71 42.36
25 Jun 2021 146.75 150.70 145.05 147.45 1.17% 10382312 15386.03 50.90
Date Open High Low Close Contract OI Change % OI Change(%) Remark
25 Jun, 2021 147.75 151.6 146 148.45 1243 2,425,800 0% INF%
28 Jun, 2021 147.95 148.25 143.75 146.65 737 3,404,700 -1.21% 40.35% Fresh Short
29 Jun, 2021 147.5 147.9 142.8 143.4 456 3,798,600 -2.22% 11.57% Fresh Short
30 Jun, 2021 144.1 146 141.8 142.25 381 4,048,200 -0.8% 6.57%
01 Jul, 2021 142.75 143.3 141 141.8 213 3,962,400 -0.32% -2.21%
02 Jul, 2021 142.3 144.45 141.05 143.55 336 4,254,900 1.23% 7.38% Fresh Long
05 Jul, 2021 145.1 148.1 143.9 147.45 638 4,586,400 2.72% 7.79% Fresh Long
06 Jul, 2021 147 151 146.35 147.75 1138 4,348,500 0.2% -5.79%
07 Jul, 2021 146.35 157.9 146.2 153.2 4209 7,086,300 3.69% 62.96% Fresh Long
08 Jul, 2021 156 156 149.3 150.65 1533 7,082,400 -1.66% -0.06% Long Unwinding
09 Jul, 2021 153.5 153.5 147.35 148.8 910 7,733,700 -1.23% 9.2% Fresh Short
12 Jul, 2021 150.05 151.95 146.2 148.25 913 7,714,200 -0.37% -0.25%
13 Jul, 2021 150.45 152.4 147.7 151.3 1407 7,304,700 2.06% -5.94% Short Covering
14 Jul, 2021 151.3 152.6 148.35 149.4 758 7,605,000 -1.26% 4.11% Fresh Short
15 Jul, 2021 150 151.7 149.5 150.25 529 7,140,900 0.57% -6.95%
16 Jul, 2021 151.05 155.2 149.35 153.3 1197 7,070,700 2.03% -1% Short Covering
19 Jul, 2021 151.8 151.8 148 150.35 629 7,066,800 -1.92% -0.06% Long Unwinding
20 Jul, 2021 149 149.45 142.25 143.25 1243 6,723,600 -4.72% -5.38% Long Unwinding
22 Jul, 2021 145.1 147.4 144.3 146.05 660 6,427,200 1.95% -4.83% Short Covering
23 Jul, 2021 146.1 147.25 145.45 146.65 446 5,814,900 0.41% -11.77%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.2 0 70,200
130.00 0.2 0.2 0.05 0.1 -42,900 483,600
132.50 0.2 0.2 0.1 0.1 7,800 11,700
135.00 0.3 0.3 0.05 0.2 -27,300 323,700
3,900 0 14.8 137.50 0.5 0.5 0.35 0.4 -3,900 148,20038
35,100 0 6.65 6.75 6.65 6.75 140.00 0.75 0.95 0.5 0.6 -74,100 596,70017
35,100 3,900 4.25 4.25 4.25 4.25 142.50 1.1 1.1 1.05 1.05 -50,700 113,1003.22
538,200 -124,800 2.9 3.45 2.2 2.8 145.00 2.2 2.2 1.15 1.45 -62,400 417,3000.78
148,200 -78,000 1.7 2.15 1.2 1.5 147.50 3.35 3.8 3.35 3.8 0 58,5000.39
1,825,200 -66,300 1.05 1.6 0.85 1.15 150.00 5 5.8 4 4.5 0 358,8000.2
276,900 -27,300 0.4 1.5 0.4 0.85 152.50 7.35 8.45 6.95 8.45 0 27,3000.1
1,053,000 -144,300 0.5 0.75 0.4 0.5 155.00 9.05 9.85 9 9.4 -3,900 124,8000.12
163,800 -19,500 0.45 0.5 0.25 0.35 157.50 11.2 0 19,5000.12
2,262,000 -390,000 0.4 0.45 0.2 0.25 160.00 14.65 14.65 14.65 14.65 0 42,9000.02
46,800 -11,700 0.3 0.35 0.2 0.25 162.50 14.1 0 3,9000.08
206,700 -58,500 0.25 0.25 0.15 0.2 165.00 14.55 0 3,9000.02
15,600 -3,900 0.2 0.2 0.2 0.2 167.50no data
362,700 -54,600 0.15 0.15 0.1 0.15 170.00 23.6 23.6 23.6 23.6 0 11,7000.03
179,400 -11,700 0.1 0.1 0.1 0.1 175.00 26 0 15,6000.09
31,200 -3,900 0.1 0.1 0.1 0.1 177.50no data
175,500 0 0.05 180.00no data
3,900 0 0.1 182.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0.2 0.15 0.2 -7,800 70,200
130.00 0.2 0.3 0.2 0.2 -39,000 526,500
132.50 0.4 0.4 0.4 0.4 0 3,900
135.00 0.3 0.45 0.3 0.4 39,000 351,000
3,900 0 14.8 137.50 0.65 0.65 0.5 0.55 0 152,10039
35,100 -3,900 6 7.95 5.45 6 140.00 1 1.05 0.65 0.7 11,700 670,80019.11
31,200 -3,900 3.8 5.5 3.8 5.4 142.50 1.4 1.55 0.9 1.1 -23,400 163,8005.25
663,000 27,300 3 4 2 2.85 145.00 2.9 2.9 1.35 1.85 31,200 479,7000.72
226,200 148,200 2.15 2.5 1.15 1.7 147.50 4.95 4.95 3.35 3.35 0 58,5000.26
1,891,500 -120,900 1.45 1.65 0.75 1 150.00 5.55 5.9 3.7 4.4 -27,300 358,8000.19
304,200 -19,500 0.75 1.1 0.6 0.8 152.50 7.45 7.45 6.4 6.4 0 27,3000.09
1,197,300 -370,500 0.65 0.9 0.4 0.5 155.00 11.2 11.2 9.1 9.7 -81,900 128,7000.11
183,300 -19,500 0.55 0.55 0.4 0.4 157.50 14.9 14.9 11.2 11.2 0 19,5000.11
2,652,000 -206,700 0.6 0.65 0.3 0.35 160.00 14.9 14.9 14.9 14.9 0 42,9000.02
58,500 -15,600 0.5 0.5 0.3 0.3 162.50 14.1 0 3,9000.07
265,200 -23,400 0.35 0.4 0.2 0.25 165.00 14.55 0 3,9000.01
19,500 -3,900 0.4 0.4 0.05 0.2 167.50no data
417,300 -7,800 0.35 0.35 0.2 0.2 170.00 23.2 0 11,7000.03
191,100 -11,700 0.15 0.15 0.1 0.15 175.00 26 0 15,6000.08
35,100 0 0.15 0.15 0.15 0.15 177.50no data
175,500 -7,800 0.1 0.1 0.05 0.05 180.00no data
3,900 0 0.1 0.1 0.1 0.1 182.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.2 0.2 0.2 0.2 -3,900 78,000
130.00 0.35 0.45 0.25 0.35 -117,000 565,500
132.50 0.55 0.55 0.55 0.55 -3,900 3,900
135.00 0.5 1 0.4 0.65 -3,900 312,000
3,900 0 14.8 137.50 1 1.45 0.6 0.95 -19,500 152,10039
39,000 -15,600 7.65 7.65 4.8 5.25 140.00 1.35 2.3 0.8 1.55 -198,900 659,10016.9
35,100 3,900 5.6 5.6 2.05 2.9 142.50 2 3.4 1.3 2.55 85,800 187,2005.33
635,700 393,900 5.25 5.25 1.95 2.4 145.00 2.4 5 2 3.85 -11,700 448,5000.71
78,000 27,300 4.85 4.85 1.55 1.8 147.50 4.2 6.75 3.7 6.5 -11,700 58,5000.75
2,012,400 409,500 2.7 2.8 1 1.25 150.00 4.8 9.05 4.8 8.3 -237,900 386,1000.19
323,700 -15,600 2.75 2.75 0.9 1.05 152.50 7.2 10.9 7.2 7.45 -11,700 27,3000.08
1,567,800 159,900 1.7 1.7 0.75 0.85 155.00 10.15 12.9 9.7 12.8 -15,600 210,6000.13
202,800 3,900 1.15 1.15 0.65 0.65 157.50 12.25 14.4 12.25 14.4 -3,900 19,5000.1
2,858,700 -50,700 0.9 1 0.5 0.6 160.00 14.45 14.45 14.45 14.45 -3,900 42,9000.02
74,100 -15,600 0.55 0.75 0.5 0.5 162.50 14.1 0 3,9000.05
288,600 -85,800 0.7 0.75 0.4 0.45 165.00 14.55 0 3,9000.01
23,400 7,800 0.55 0.6 0.4 0.4 167.50no data
425,100 -253,500 0.45 0.7 0.3 0.35 170.00 23.2 23.2 23.2 23.2 -3,900 11,7000.03
202,800 15,600 0.25 0.3 0.2 0.2 175.00 26 0 15,6000.08
35,100 0 0.2 0.2 0.2 0.2 177.50no data
183,300 27,300 0.25 0.25 0.15 0.2 180.00no data
3,900 0 0.5 182.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.3 0 81,900
130.00 0.2 0.4 0.2 0.25 -11,700 682,500
132.50 0.65 0 7,800
135.00 0.35 0.65 0.35 0.5 -120,900 315,900
3,900 0 14.8 137.50 0.5 0.9 0.35 0.7 -3,900 171,60044
54,600 -27,300 12 12.15 9.55 9.55 140.00 0.7 1.25 0.65 1 -66,300 858,00015.71
31,200 -7,800 9.45 10.25 9.45 9.8 142.50 1.25 1.6 1.05 1.6 7,800 101,4003.25
241,800 3,900 7.65 9 5.6 5.6 145.00 1.65 2.35 1.4 1.8 -27,300 460,2001.9
50,700 3,900 5.65 6.75 4.85 4.85 147.50 2.2 3.2 2.15 2.4 7,800 70,2001.38
1,602,900 31,200 4.1 4.8 3 4.2 150.00 3.2 4.8 3.05 3.6 -19,500 624,0000.39
339,300 78,000 3.05 3.85 2.2 3.2 152.50 4.75 5.65 4.75 5.55 0 39,0000.11
1,407,900 128,700 3.45 3.45 1.7 2.45 155.00 5.35 7.1 5.35 6.6 -11,700 226,2000.16
198,900 11,700 1.9 2 1.3 1.7 157.50 8.75 8.75 8.2 8.55 7,800 23,4000.12
2,909,400 -117,000 1.85 1.9 1.05 1.35 160.00 10.55 10.55 10.55 10.55 0 46,8000.02
89,700 -11,700 1.25 1.25 0.85 1.1 162.50 14.1 0 3,9000.04
374,400 31,200 1 1 0.65 0.75 165.00 14.55 0 3,9000.01
15,600 3,900 0.7 0.7 0.6 0.6 167.50no data
678,600 -27,300 0.65 0.65 0.45 0.5 170.00 18.8 18.85 18.8 18.85 3,900 15,6000.02
187,200 -15,600 0.4 0.4 0.3 0.35 175.00 26 0 15,6000.08
35,100 -3,900 0.4 0.4 0.4 0.4 177.50no data
156,000 -11,700 0.25 0.25 0.25 0.25 180.00no data
3,900 0 0.5 182.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.3 0.3 0.3 0.3 7,800 81,900
130.00 0.4 0.4 0.25 0.25 -27,300 694,200
132.50 0.65 0 7,800
135.00 0.6 0.75 0.3 0.35 132,600 436,800
3,900 0 14.8 137.50 1 1 0.4 0.55 11,700 175,50045
81,900 3,900 11.45 11.45 11.45 11.45 140.00 1.3 1.45 0.6 0.7 97,500 924,30011.29
39,000 0 9.75 9.75 9.75 9.75 142.50 1.2 1.25 0.85 0.95 0 93,6002.4
237,900 -7,800 7.45 10.5 7.45 9.45 145.00 2.15 2.2 1.2 1.3 42,900 487,5002.05
46,800 3,900 6.75 8.5 6.75 7.7 147.50 2.5 2.5 1.75 1.8 31,200 62,4001.33
1,571,700 -117,000 4.5 7.5 4.05 5.75 150.00 3.9 4.45 2.25 2.45 66,300 643,5000.41
261,300 -81,900 4.05 6.1 3.45 4.65 152.50 4.95 4.95 3.6 3.6 11,700 39,0000.15
1,279,200 -136,500 3.05 5 2.5 3.55 155.00 7.65 7.65 4.65 5.25 42,900 237,9000.19
187,200 11,700 1.95 3.95 1.9 2.65 157.50 9.85 9.85 9.85 9.85 0 15,6000.08
3,026,400 -425,100 1.95 3.15 1.6 2.15 160.00 12 12 8.4 9.5 23,400 46,8000.02
101,400 3,900 1.35 2.35 1.25 1.6 162.50 14.1 0 3,9000.04
343,200 -93,600 0.9 1.8 0.9 1.25 165.00 14.55 0 3,9000.01
11,700 -3,900 1.25 1.35 1.25 1.3 167.50no data
705,900 78,000 0.6 1.05 0.55 0.8 170.00 19.85 19.85 19.85 19.85 0 11,7000.02
202,800 7,800 0.35 0.75 0.35 0.55 175.00 26 0 15,6000.08
39,000 -7,800 0.25 0.5 0.25 0.45 177.50no data
167,700 109,200 0.35 0.5 0.35 0.4 180.00no data
3,900 0 0.5 182.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.3 0 74,100
130.00 0.35 0.35 0.25 0.3 -3,900 721,500
132.50 0.65 0 7,800
135.00 0.7 0.8 0.65 0.7 15,600 304,200
3,900 0 14.8 137.50 1 1.15 1 1.15 3,900 163,80042
78,000 3,900 11.85 11.85 11.85 11.85 140.00 1.55 1.55 1.25 1.4 35,100 826,80010.6
39,000 -3,900 10.6 10.6 10.55 10.55 142.50 1.75 1.75 1.75 1.75 0 93,6002.4
245,700 3,900 7.7 8.75 7.35 8 145.00 3 3 2.1 2.45 50,700 444,6001.81
42,900 0 7.05 7.05 7.05 7.05 147.50 3.4 3.4 3 3 0 31,2000.73
1,688,700 39,000 4.95 5.65 4.5 4.7 150.00 4.95 4.95 3.75 4.45 27,300 577,2000.34
343,200 39,000 3.75 4.5 3.65 3.7 152.50 5.4 5.8 5.4 5.8 3,900 27,3000.08
1,415,700 -81,900 2.95 3.7 2.95 3.05 155.00 7.25 7.45 6.65 7.45 0 195,0000.14
175,500 3,900 2.9 2.9 2.25 2.35 157.50 9.35 0 15,6000.09
3,451,500 -117,000 2 2.35 1.85 1.95 160.00 11.35 11.35 11.35 11.35 -7,800 23,4000.01
97,500 0 1.55 162.50 14.1 0 3,9000.04
436,800 0 1.15 1.4 1.1 1.15 165.00 14.55 0 3,9000.01
15,600 0 1 167.50no data
627,900 -19,500 0.75 0.8 0.55 0.6 170.00 19.5 0 11,7000.02
195,000 11,700 0.45 0.45 0.35 0.35 175.00 26 0 15,6000.08
46,800 -11,700 0.3 0.3 0.2 0.3 177.50no data
58,500 -7,800 0.4 0.4 0.3 0.35 180.00no data
3,900 0 0.5 182.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.3 0.3 0.3 0.3 0 74,100
130.00 0.4 0.5 0.35 0.45 31,200 725,400
132.50 0.65 0.65 0.65 0.65 0 7,800
135.00 0.9 0.95 0.85 0.95 7,800 288,600
3,900 0 14.8 137.50 1.15 1.4 1.1 1.4 0 159,90041
74,100 3,900 12.5 12.5 12.5 12.5 140.00 1.4 1.9 1.4 1.7 -35,100 791,70010.68
42,900 0 10.35 10.35 10.35 10.35 142.50 1.85 2.05 1.85 1.85 11,700 93,6002.18
241,800 -3,900 8.55 8.7 6.75 7.1 145.00 2.75 3.2 2.3 3 -74,100 393,9001.63
42,900 -7,800 7.5 7.55 6.5 6.7 147.50 3.7 3.7 3.4 3.4 3,900 31,2000.73
1,649,700 198,900 5.25 6.6 4.3 4.65 150.00 4.1 5.75 4 5.25 3,900 549,9000.33
304,200 -15,600 4.75 5.45 3.6 3.75 152.50 5.5 7.05 5.5 7 -7,800 23,4000.08
1,497,600 113,100 3.9 4.4 2.8 3 155.00 7.25 8.5 7.1 8.5 7,800 195,0000.13
171,600 -11,700 2.85 3.05 2.4 2.4 157.50 9.35 9.35 9.35 9.35 -3,900 15,6000.09
3,568,500 109,200 2.5 2.95 1.85 2 160.00 10.95 11.05 10.95 11.05 7,800 31,2000.01
97,500 -19,500 1.8 2 1.55 1.55 162.50 14.1 0 3,9000.04
436,800 -11,700 1.65 1.8 1.15 1.2 165.00 14.55 0 3,9000.01
15,600 -3,900 1 1 1 1 167.50no data
647,400 -81,900 1.1 1.1 0.7 0.7 170.00 19.5 19.5 19.5 19.5 0 11,7000.02
183,300 -23,400 0.7 0.7 0.4 0.45 175.00 26 0 15,6000.09
58,500 0 0.55 0.55 0.4 0.4 177.50no data
66,300 -23,400 0.4 0.45 0.4 0.4 180.00no data
3,900 0 0.5 182.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.6 0 74,100
130.00 0.4 0.45 0.35 0.35 11,700 694,200
132.50 0.5 0 7,800
135.00 1 1 0.7 0.7 11,700 280,800
3,900 0 14.8 14.8 14.8 14.8 137.50 1.3 1.3 0.95 1 15,600 159,90041
70,200 3,900 11.15 11.15 11.15 11.15 140.00 1.85 2.05 1.35 1.4 179,400 826,80011.78
42,900 11,700 9.1 10.5 8.9 10.5 142.50 2.45 2.45 1.85 1.95 11,700 81,9001.91
245,700 -19,500 6.9 9.4 6.9 8.8 145.00 3.6 3.6 2.4 2.5 27,300 468,0001.9
50,700 19,500 6.2 8 6 7.3 147.50 4.25 4.3 3.3 3.45 0 27,3000.54
1,450,800 101,400 4.8 6.65 4.2 5.85 150.00 5.5 5.65 4.1 4.55 11,700 546,0000.38
319,800 54,600 3.8 5.5 3.7 4.8 152.50 6.35 6.5 5.6 5.6 3,900 31,2000.1
1,384,500 -3,900 3.05 4.5 2.8 3.9 155.00 9.3 9.3 7.1 7.45 -11,700 187,2000.14
183,300 0 2.6 3.5 2.25 3.1 157.50 11.1 11.1 11.1 11.1 3,900 19,5000.11
3,459,300 -620,100 2 2.9 1.9 2.55 160.00 13.4 13.4 11.25 11.25 -11,700 23,4000.01
117,000 7,800 1.75 2.35 1.75 2.05 162.50 14.1 0 3,9000.03
448,500 -191,100 1.45 1.9 1.25 1.7 165.00 14.55 0 3,9000.01
19,500 3,900 1.35 1.4 1.05 1.4 167.50no data
729,300 42,900 0.9 1.25 0.6 1.1 170.00 21.25 21.25 21.25 21.25 0 11,7000.02
206,700 35,100 0.6 0.85 0.6 0.8 175.00 26 0 15,6000.08
58,500 -3,900 0.5 0.75 0.5 0.7 177.50no data
89,700 89,700 0.5 0.6 0.5 0.55 180.00no data
3,900 3,900 0.5 0.5 0.5 0.5 182.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.3 0.6 0.3 0.6 3,900 74,100
130.00 0.45 0.55 0.4 0.55 54,600 682,500
132.50 0.5 0 7,800
135.00 1 1.35 1 1.05 15,600 269,100
3,900 3,900 12.8 12.8 12.8 12.8 137.50 1.5 2.3 1.5 2.3 -3,900 144,30037
66,300 7,800 10.55 10.55 10.2 10.2 140.00 1.75 2.5 1.6 2 -46,800 647,4009.76
31,200 0 9.95 9.95 9.55 9.55 142.50 2.1 3.55 2.1 2.75 23,400 70,2002.25
265,200 -7,800 8.6 8.6 6.5 7 145.00 3.05 5 2.85 3.7 -58,500 440,7001.66
31,200 -7,800 6.75 7.25 5.15 5.25 147.50 4.5 5 4.2 5 -15,600 27,3000.88
1,349,400 85,800 5.3 6.3 4.1 4.55 150.00 4.8 7.6 4.75 6.15 -19,500 534,3000.4
265,200 -11,700 4.8 5.2 3.4 3.6 152.50 8.2 0 27,3000.1
1,388,400 50,700 3.55 4.45 2.7 2.95 155.00 7.8 9.85 7.8 9.7 -3,900 198,9000.14
183,300 -15,600 3.25 3.25 2.3 2.3 157.50 11.5 11.5 11.5 11.5 3,900 15,6000.09
4,079,400 -50,700 2.75 2.95 1.75 2.05 160.00 12.3 13.5 12.3 13.5 3,900 35,1000.01
109,200 -19,500 2 2 1.65 1.65 162.50 14.1 0 3,9000.04
639,600 -66,300 1.9 1.9 1.15 1.35 165.00 14.55 0 3,9000.01
15,600 -7,800 1.65 1.65 1.1 1.1 167.50no data
686,400 -15,600 1.1 1.25 0.85 0.9 170.00 21.45 23.1 21.45 22.55 0 11,7000.02
171,600 -11,700 0.65 0.7 0.6 0.6 175.00 26 0 15,6000.09
62,400 0 0.55 0.55 0.55 0.55 177.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.5 0.5 0.3 0.4 -15,600 70,200
130.00 0.55 0.6 0.4 0.55 93,600 627,900
132.50 0.5 0 7,800
135.00 0.8 1.2 0.75 1.15 58,500 253,500
137.50 1.4 1.75 1.1 1.7 -3,900 148,200
58,500 3,900 12.5 12.5 12.5 12.5 140.00 1.7 2.35 1.45 2.2 156,000 694,20011.87
31,200 -3,900 11 11 10.35 10.75 142.50 1.8 1.8 1.8 1.8 3,900 46,8001.5
273,000 -3,900 8.2 10.15 7.3 7.4 145.00 3.9 4.35 2.5 3.65 66,300 499,2001.83
39,000 3,900 8.25 8.25 5.85 6.15 147.50 5.15 5.5 3.3 4.45 11,700 42,9001.1
1,263,600 245,700 5.95 7.3 4.6 5 150.00 5.9 6.9 4.4 6 31,200 553,8000.44
276,900 74,100 4.9 6.65 3.9 4.15 152.50 6.25 8.2 6.1 8.2 3,900 27,3000.1
1,337,700 249,600 3.6 5.2 3.2 3.45 155.00 8.55 9.65 7.35 9.6 27,300 202,8000.15
198,900 3,900 3.55 4.15 2.65 2.65 157.50 9.7 0 11,7000.06
4,130,100 257,400 2.85 3.6 2.2 2.4 160.00 12.4 14.4 10.6 14.4 -11,700 31,2000.01
128,700 3,900 2.65 2.9 1.85 1.9 162.50 14.1 0 3,9000.03
705,900 -35,100 1.7 2.3 1.4 1.6 165.00 14.55 0 3,9000.01
23,400 0 1.85 1.85 1.4 1.45 167.50no data
702,000 23,400 1.2 1.6 1 1.1 170.00 19.3 23.15 19 23.15 3,900 11,7000.02
183,300 -7,800 1 1 0.6 0.8 175.00 26 26 26 26 15,600 15,6000.09
62,400 -11,700 0.9 0.9 0.5 0.55 177.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.6 0 85,800
130.00 0.3 0.55 0.3 0.55 89,700 534,300
132.50 0.5 0 7,800
135.00 0.5 1 0.45 0.95 7,800 195,000
137.50 0.7 1.3 0.7 1.3 -7,800 152,100
54,600 0 13.85 13.85 12.1 12.1 140.00 1.1 2.6 1 1.7 15,600 538,2009.86
35,100 0 11.95 11.95 11.9 11.9 142.50 1.5 2.25 1.5 2.25 -3,900 42,9001.22
276,900 15,600 10.3 10.35 8.5 8.5 145.00 2.1 3.8 2 3.05 124,800 432,9001.56
35,100 0 8.3 8.3 8.3 8.3 147.50 3.3 3.8 3.3 3.5 3,900 31,2000.89
1,017,900 159,900 8.4 8.4 5.55 6.15 150.00 3.5 6.25 3.5 5.4 93,600 522,6000.51
202,800 101,400 7.2 7.2 4.7 5.1 152.50 5.5 7.7 5.5 7.7 0 23,4000.12
1,088,100 284,700 5.6 6.2 3.95 4.25 155.00 6.25 9.35 6.2 8.7 -7,800 175,5000.16
195,000 -11,700 4.5 4.5 3.15 3.6 157.50 9.7 9.7 9.7 9.7 3,900 11,7000.06
3,872,700 -436,800 4 4.3 2.75 3 160.00 11 12.65 11 11.9 0 42,9000.01
124,800 -23,400 3.4 3.4 2.25 2.45 162.50 14.1 14.1 14.1 14.1 3,900 3,9000.03
741,000 -85,800 2.65 2.75 1.85 2 165.00 14.55 14.55 14.55 14.55 3,900 3,9000.01
23,400 0 2.85 167.50no data
678,600 93,600 1.95 2 1.2 1.3 170.00 18.4 18.4 18.05 18.05 3,900 7,8000.01
191,100 19,500 1.35 1.35 0.85 1 175.00no data
74,100 0 1.1 1.1 0.4 0.65 177.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.6 0 85,800
130.00 0.5 0.55 0.25 0.5 35,100 444,600
132.50 0.3 0.5 0.3 0.5 0 7,800
135.00 0.6 0.9 0.45 0.85 7,800 187,200
137.50 1.2 1.7 0.6 1.1 128,700 159,900
54,600 -15,600 9.05 17.9 9.05 14.95 140.00 1.7 2.2 0.8 1.5 241,800 522,6009.57
35,100 -15,600 10.5 15.6 10.5 15.6 142.50 2.95 2.95 1.15 2.05 0 46,8001.33
261,300 -101,400 7.3 14.25 6 10.7 145.00 3.85 4.25 1.65 2.6 198,900 308,1001.18
35,100 -27,300 5.15 12 4.9 8.4 147.50 3.2 4 2.2 3.55 15,600 27,3000.78
858,000 -386,100 4.85 11.15 3.8 7.65 150.00 5.6 7.25 3.05 4.45 276,900 429,0000.5
101,400 7,800 3.8 9.5 3.5 6.45 152.50 4.25 6.5 4.25 5.95 23,400 23,4000.23
803,400 440,700 3.1 8.3 2.5 5.45 155.00 6.35 8.15 5.2 7.2 183,300 183,3000.23
206,700 198,900 3.25 7.05 3.25 4.6 157.50 6.85 9.75 6.5 8.75 7,800 7,8000.04
4,309,500 3,615,300 1.65 6.15 1.6 3.9 160.00 8.45 11.45 7.85 11.15 42,900 42,9000.01
148,200 132,600 2.2 5.15 2.2 3.1 162.50no data
826,800 780,000 1.05 4.5 1.05 2.6 165.00no data
23,400 23,400 2.9 3.2 2.8 2.85 167.50no data
585,000 471,900 0.65 3.35 0.65 1.8 170.00 11.75 19.35 11.75 19.1 3,900 3,9000.01
171,600 163,800 1.25 2.4 1.15 1.2 175.00no data
74,100 62,400 0.75 1.95 0.75 0.95 177.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.6 0 85,800
130.00 0.5 0.5 0.35 0.5 -35,100 409,500
132.50 1.55 0 7,800
135.00 0.85 0.85 0.8 0.8 0 179,400
137.50 3.4 3.4 1.3 1.3 -3,900 31,200
70,200 -7,800 9 10.9 9 9.3 140.00 1.65 2 1.15 1.75 23,400 280,8004
50,700 -3,900 8.15 8.15 7 7 142.50 1.95 2.3 1.4 2.3 15,600 46,8000.92
362,700 -93,600 5.65 8.25 5.6 6.55 145.00 3.7 4.6 2.3 3.95 -3,900 109,2000.3
62,400 -35,100 4.25 6.85 4.25 5.5 147.50 5.3 5.3 3.55 4.95 -31,200 11,7000.19
1,244,100 245,700 3.35 5.9 3.2 4.45 150.00 5.5 7.25 4.8 6.95 97,500 152,1000.12
93,600 58,500 2.9 5 2.8 3.7 152.50no data
362,700 167,700 1.85 4.15 1.85 2.9 155.00no data
7,800 -3,900 2 2.8 2 2.3 157.50no data
694,200 50,700 1.3 2.7 1.2 1.7 160.00no data
15,600 3,900 1.75 1.75 1.1 1.75 162.50no data
46,800 0 0.9 1.45 0.9 1.05 165.00no data
113,100 3,900 0.8 1.15 0.7 0.8 170.00no data
7,800 0 0.3 175.00no data
11,700 0 1.95 177.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.6 0 85,800
130.00 1 1 0.55 0.6 11,700 444,600
132.50 1.55 0 7,800
135.00 1.55 1.55 1 1 -7,800 179,400
137.50 1.75 1.75 1.5 1.5 7,800 35,100
78,000 -46,800 7.55 9.65 7 9.65 140.00 3 3 1.75 1.85 -27,300 257,4003.3
54,600 -7,800 6.15 7.4 6.15 6.95 142.50 3.7 3.75 2.45 2.5 7,800 31,2000.57
456,300 -183,300 5.2 6.25 4.75 5.95 145.00 5.6 5.65 3.2 3.4 11,700 113,1000.25
97,500 -15,600 4.15 4.75 3.75 4.65 147.50 7.05 7.05 4.8 4.8 0 42,9000.44
998,400 3,900 3.3 4.15 2.95 3.9 150.00 7.85 8 6.25 6.35 7,800 54,6000.05
35,100 7,800 2.6 2.95 2.4 2.95 152.50no data
195,000 70,200 2 2.6 1.7 2.35 155.00no data
11,700 -11,700 1.5 1.7 1.45 1.7 157.50no data
643,500 -50,700 1 1.5 1 1.4 160.00no data
11,700 0 0.85 0.85 0.85 0.85 162.50no data
46,800 -27,300 0.75 1 0.7 0.9 165.00no data
109,200 7,800 1.2 1.2 0.45 0.7 170.00no data
7,800 0 0.3 175.00no data
11,700 0 1.95 177.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.6 0 85,800
130.00 1.15 1.15 0.75 0.8 -3,900 432,900
132.50 1.55 0 7,800
135.00 1.9 2 1.5 1.55 3,900 187,200
137.50 2.95 2.95 2.15 2.45 7,800 27,300
124,800 39,000 5.45 7.3 5 7.05 140.00 4 4 3 3.4 15,600 284,7002.28
62,400 7,800 4.6 6.05 4 5.8 142.50 5.15 5.15 4.45 4.45 0 23,4000.38
639,600 273,000 3.9 5 3.3 4.8 145.00 6.9 6.9 5.5 6.2 3,900 101,4000.16
113,100 19,500 2.8 3.7 2.8 3.6 147.50 7.7 7.7 7.7 7.7 -3,900 42,9000.38
994,500 -58,500 2.35 3.2 2 3 150.00 8.9 8.9 8.5 8.5 0 46,8000.05
27,300 -3,900 2.05 2.3 1.7 2.3 152.50no data
124,800 7,800 1.5 2 1.3 1.9 155.00no data
23,400 19,500 1.2 1.6 1.2 1.6 157.50no data
694,200 -11,700 0.95 1.25 0.85 1.15 160.00no data
11,700 0 0.85 1.1 0.85 1 162.50no data
74,100 -15,600 0.75 0.75 0.75 0.75 165.00no data
101,400 0 0.4 0.4 0.4 0.4 170.00no data
7,800 0 0.3 175.00no data
11,700 0 1.95 177.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.65 0.65 0.6 0.6 -7,800 85,800
130.00 1.4 1.4 1.1 1.15 3,900 436,800
132.50 1.55 1.55 1.55 1.55 7,800 7,800
135.00 2.75 2.75 2.05 2.2 7,800 183,300
137.50 3.2 3.2 2.95 2.95 0 19,500
85,800 54,600 5.95 7.1 5.65 5.7 140.00 4.8 4.8 3.85 4.1 39,000 269,1003.14
54,600 46,800 5.85 5.95 4.7 4.7 142.50 5.5 5.5 5.1 5.25 11,700 23,4000.43
366,600 46,800 4.35 4.8 3.6 3.75 145.00 7.8 7.8 6.6 6.75 3,900 97,5000.27
93,600 3,900 3.4 3.75 2.85 2.9 147.50 8.7 8.8 6.5 7.75 3,900 46,8000.5
1,053,000 -31,200 2.85 3.15 2.3 2.4 150.00 10.15 10.15 10 10 11,700 46,8000.04
31,200 0 2.3 2.3 1.95 1.95 152.50no data
117,000 -15,600 1.8 1.85 1.5 1.55 155.00no data
3,900 -3,900 1.55 1.55 1.25 1.25 157.50no data
705,900 7,800 1.2 1.2 1 1.05 160.00no data
11,700 0 1 162.50no data
89,700 19,500 0.85 3.15 0.7 0.75 165.00no data
101,400 -3,900 0.65 0.7 0.5 0.5 170.00no data
7,800 0 0.3 175.00no data
11,700 0 1.95 177.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.5 0.65 0.4 0.65 46,800 93,600
130.00 1.35 1.35 0.85 1.25 35,100 432,900
135.00 2.6 2.6 1.55 2.4 11,700 175,500
137.50 3.4 3.4 2.45 2.85 11,700 19,500
31,200 15,600 8.3 8.3 6 6.3 140.00 4.15 4.35 2.9 4.2 -11,700 230,1007.38
7,800 7,800 6.2 6.75 5.3 5.3 142.50 5.25 5.25 5.15 5.15 3,900 11,7001.5
319,800 58,500 5.3 6.35 4.2 4.35 145.00 6.6 7.2 5.1 7.2 -7,800 93,6000.29
89,700 11,700 4.5 5.1 3.3 3.4 147.50 7.85 8.5 7.85 8.5 11,700 42,9000.48
1,084,200 66,300 3.85 4.3 2.8 2.9 150.00 8.5 8.5 8.5 8.5 -3,900 35,1000.03
31,200 3,900 2.75 3.2 2.35 2.35 152.50no data
132,600 27,300 2.2 2.75 1.8 1.85 155.00no data
7,800 0 2.55 157.50no data
698,100 15,600 1.35 1.7 1.1 1.2 160.00no data
11,700 3,900 1.35 1.35 1 1 162.50no data
70,200 46,800 0.8 1.05 0.8 0.8 165.00no data
105,300 15,600 0.6 0.65 0.55 0.6 170.00no data
7,800 0 0.3 175.00no data
11,700 3,900 1.95 1.95 1.95 1.95 177.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1 1 0.7 0.9 42,900 46,800
130.00 1 1.4 1 1.4 81,900 397,800
135.00 1.9 2.7 1.9 2.7 50,700 163,800
137.50 3.2 3.2 3.2 3.2 0 7,800
15,600 7,800 8.55 8.55 7.3 7.3 140.00 3.25 4.45 3.25 4.35 62,400 241,80015.5
142.50 4.85 5.55 4.85 5.55 7,800 7,800
261,300 140,400 7.6 7.85 5.15 5.4 145.00 5.85 7 5.85 6.9 31,200 101,4000.39
78,000 54,600 6.8 6.8 4.2 4.3 147.50 7.75 8.3 7.6 8.3 15,600 31,2000.4
1,017,900 85,800 5.45 5.55 3.4 3.5 150.00 8.85 9.4 8.85 9.4 3,900 39,0000.04
27,300 0 4.45 4.45 2.7 2.95 152.50no data
105,300 7,800 3.45 3.45 2.25 2.3 155.00no data
7,800 0 2.55 157.50no data
682,500 42,900 2.4 2.45 1.4 1.5 160.00no data
7,800 3,900 1.35 1.4 1.35 1.4 162.50no data
23,400 11,700 1.45 1.5 0.95 1.05 165.00no data
89,700 3,900 0.9 0.9 0.6 0.6 170.00no data
7,800 -3,900 0.5 0.5 0.3 0.3 175.00no data
7,800 7,800 0.35 0.35 0.35 0.35 177.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.9 0.9 0.9 0.9 3,900 3,900
130.00 1.4 1.65 0.9 1 156,000 315,900
135.00 2.2 2.35 1.7 1.7 42,900 113,100
137.50 2.7 2.7 2.7 2.7 3,900 7,800
7,800 7,800 8 8 8 8 140.00 2.6 4.85 2.4 3.25 109,200 179,40023
120,900 101,400 6.9 7.35 6 7.2 145.00 5.5 6.85 4.9 6 46,800 70,2000.58
23,400 7,800 5.55 6.25 5.2 6.1 147.50 7.7 7.85 6.5 6.5 -3,900 15,6000.67
932,100 425,100 5.55 5.55 4.15 5.05 150.00 7.5 9 7.5 7.85 15,600 35,1000.04
27,300 23,400 4.05 4.05 3.65 3.95 152.50no data
97,500 23,400 3.5 3.75 2.85 3.4 155.00no data
7,800 3,900 2.55 2.55 2.55 2.55 157.50no data
639,600 436,800 2.4 2.4 1.8 2.15 160.00no data
3,900 0 2.7 162.50no data
11,700 7,800 1.4 1.45 1.15 1.45 165.00no data
85,800 19,500 1.1 1.1 0.6 0.95 170.00no data
11,700 0 1.75 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 1.9 1.9 0.95 1 159,900 159,900
135.00 2 2.95 1.75 1.75 70,200 70,200
137.50 2.3 2.3 2.3 2.3 3,900 3,900
140.00 4.25 4.6 2.35 2.8 70,200 70,200
19,500 19,500 9.8 10.45 8.15 8.15 145.00 6.1 6.5 3.9 5.05 23,400 23,4001.2
15,600 15,600 11.3 11.3 6.65 6.65 147.50 15.6 17.65 5.7 5.7 19,500 19,5001.25
507,000 507,000 7.6 8 5.4 5.7 150.00 7.75 7.8 7 7.25 19,500 19,5000.04
3,900 3,900 4.85 4.85 4.85 4.85 152.50no data
74,100 74,100 4 5.7 3.8 4 155.00no data
3,900 3,900 3.15 3.15 3.15 3.15 157.50no data
202,800 202,800 4.7 4.7 2.55 2.7 160.00no data
3,900 3,900 5.1 5.1 2.7 2.7 162.50no data
3,900 3,900 3.65 3.65 2 2.5 165.00no data
66,300 66,300 2 2.3 1.35 1.45 170.00no data
11,700 11,700 1.85 1.85 1.2 1.75 175.00no data