info@tamealps.com +91 94145 70283

ITC Limited (ITC) 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 207.00 213.60 206.50 212.40 2.61% 44526781 93919.37 51.50
22 Jul 2021 207.00 208.25 205.85 207.00 0.10% 18311537 37910.27 55.96
20 Jul 2021 208.20 209.30 206.40 206.80 -0.46% 23656813 49157.83 55.05
19 Jul 2021 206.80 209.50 206.35 207.75 -0.07% 16464973 34264.73 46.39
16 Jul 2021 207.70 209.65 207.20 207.90 0.80% 29019824 60485.89 52.79
15 Jul 2021 204.40 208.50 202.90 206.25 1.05% 28852257 59424.50 45.07
14 Jul 2021 201.85 205.15 201.70 204.10 1.11% 20480406 41690.37 43.02
13 Jul 2021 202.00 202.20 201.35 201.85 0.37% 10830411 21850.64 61.13
12 Jul 2021 202.00 202.55 200.95 201.10 -0.12% 13085323 26390.92 59.81
09 Jul 2021 202.00 202.35 200.90 201.35 -0.32% 11834045 23860.52 54.88
08 Jul 2021 203.50 204.50 201.80 202.00 -0.86% 20925008 42381.91 64.28
07 Jul 2021 202.50 205.20 202.30 203.75 0.62% 17879443 36451.63 53.95
06 Jul 2021 203.25 203.80 202.25 202.50 -0.56% 11088659 22520.93 59.39
05 Jul 2021 203.00 204.10 202.70 203.65 0.62% 10248249 20842.91 51.95
02 Jul 2021 203.30 203.70 202.25 202.40 -0.30% 12698779 25746.96 55.45
01 Jul 2021 202.90 203.80 202.15 203.00 0.15% 10191296 20691.63 45.45
30 Jun 2021 204.30 204.40 202.55 202.70 -0.30% 15942408 32402.34 58.83
29 Jun 2021 203.60 205.30 203.15 203.30 -0.15% 13326068 27163.46 53.39
28 Jun 2021 205.90 205.90 203.35 203.60 -0.71% 14627153 29838.20 65.83
25 Jun 2021 204.00 205.60 203.75 205.05 0.89% 13877208 28419.01 56.25
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 202.95 203.8 201 201.25 104 313,600 0% INF%
03 May, 2021 199.7 200.4 199 200.2 123 566,400 -0.52% 80.61%
04 May, 2021 200.55 201.05 198.15 198.55 123 793,600 -0.82% 40.11%
05 May, 2021 199.15 201.5 198.3 200.75 86 848,000 1.11% 6.85% Fresh Long
06 May, 2021 202.3 204.75 201.55 202.25 106 940,800 0.75% 10.94%
07 May, 2021 202.9 205.4 202.75 204.65 141 1,014,400 1.19% 7.82% Fresh Long
10 May, 2021 205.05 206.05 204.05 205 114 1,228,800 0.17% 21.14%
11 May, 2021 203.3 205.55 202 203.15 209 1,436,800 -0.9% 16.93%
12 May, 2021 203 204.5 202.2 202.65 114 1,628,800 -0.25% 13.36%
14 May, 2021 205 212.05 203.75 211.45 411 1,651,200 4.34% 1.38% Fresh Long
17 May, 2021 215.15 215.6 210.8 211.6 239 1,932,800 0.07% 17.05%
18 May, 2021 212.9 213.2 209 209.25 348 2,300,800 -1.11% 19.04% Fresh Short
19 May, 2021 209.7 209.7 206.5 207.15 249 2,681,600 -1% 16.55%
20 May, 2021 207.65 208.45 206.3 206.6 235 3,075,200 -0.27% 14.68%
21 May, 2021 207.55 209.4 207 208.55 247 3,056,000 0.94% -0.63%
24 May, 2021 208.85 211.4 207.5 210.95 380 3,513,600 1.15% 14.97% Fresh Long
25 May, 2021 212.4 212.8 210 210.5 475 4,131,200 -0.21% 17.58%
26 May, 2021 211.5 211.6 209.85 210.45 756 5,740,800 -0.02% 38.96%
27 May, 2021 210.55 213.65 209.7 210.95 781 6,592,000 0.24% 14.83%
28 May, 2021 212 213.3 211.1 212.95 724 6,835,200 0.95% 3.69%
31 May, 2021 214.8 218 213.75 214.7 2561 10,121,600 0.82% 48.08%
01 Jun, 2021 216.8 217.1 212.05 213.3 1254 11,129,600 -0.65% 9.96%
02 Jun, 2021 211.1 211.1 205.5 205.85 3851 8,284,800 -3.49% -52.29% Long Unwinding
03 Jun, 2021 207 207.05 205.1 205.7 1390 9,299,200 -0.07% 12.24%
04 Jun, 2021 205.95 206.25 204.55 205.4 1198 10,777,600 -0.15% 15.9%
07 Jun, 2021 207.15 208.85 206.75 207.9 1187 11,033,600 1.22% 2.38% Fresh Long
08 Jun, 2021 208.6 210.5 207.45 209.95 959 11,059,200 0.99% 0.23%
09 Jun, 2021 209.95 210.8 207.7 208.95 999 11,545,600 -0.48% 4.4%
10 Jun, 2021 209.35 212.8 208.9 210.95 1382 11,776,000 0.96% 2%
11 Jun, 2021 211.8 211.8 209.2 209.4 1195 13,315,200 -0.73% 13.07%
14 Jun, 2021 209.6 209.75 206.55 208.85 1205 14,150,400 -0.26% 6.27%
15 Jun, 2021 209 209.7 208.35 208.6 1388 15,948,800 -0.12% 12.71%
16 Jun, 2021 208.95 210.95 208.75 209.65 2705 19,228,800 0.5% 20.57%
17 Jun, 2021 208.2 209.55 206.6 207.3 4106 26,825,600 -1.12% 39.51% Fresh Short
18 Jun, 2021 207.95 207.95 203.7 206.15 6792 38,992,000 -0.55% 45.35%
21 Jun, 2021 204.7 207.3 204.1 206 10880 61,584,000 -0.07% 57.94%
22 Jun, 2021 207.5 207.55 205.7 206.15 13984 86,771,200 0.07% 40.9%
23 Jun, 2021 206.2 206.7 204.8 205.15 13594 114,800,000 -0.49% 32.3%
24 Jun, 2021 205.5 205.95 203.6 204.45 24121 158,137,600 -0.34% 37.75%
25 Jun, 2021 205.2 206.5 204.7 205.9 7079 157,152,000 0.71% -0.63%
28 Jun, 2021 205.75 206.3 204.5 204.95 4755 160,352,000 -0.46% 2.04%
29 Jun, 2021 204.75 206 204.05 204.35 5644 161,228,800 -0.29% 0.55%
30 Jun, 2021 204.95 205 203.3 203.45 6604 165,158,400 -0.44% 2.44%
01 Jul, 2021 203.45 204.35 202.55 203.65 4297 165,507,200 0.1% 0.21%
02 Jul, 2021 204 204.2 202.7 203.05 4955 168,899,200 -0.29% 2.05%
05 Jul, 2021 203.5 204.95 203.15 204.55 5624 165,692,800 0.74% -1.97%
06 Jul, 2021 204.45 204.85 203.3 203.55 4444 166,326,400 -0.49% 0.38%
07 Jul, 2021 203.45 206.1 202.8 204.85 8835 165,590,400 0.64% -0.45%
08 Jul, 2021 205.25 205.25 202.5 202.95 7616 172,937,600 -0.93% 4.44%
09 Jul, 2021 202.5 203 201.2 202.35 5592 173,635,200 -0.3% 0.4%
12 Jul, 2021 203 203.5 201.6 202.05 4526 173,353,600 -0.15% -0.16%
13 Jul, 2021 202.25 203.05 202 202.85 4305 171,497,600 0.4% -1.09%
14 Jul, 2021 202.55 206 202.5 204.95 11003 168,102,400 1.04% -2.06% Short Covering
15 Jul, 2021 205.05 209.4 203.7 207.1 19627 167,212,800 1.05% -0.53% Short Covering
16 Jul, 2021 208.4 210.1 207.65 208.15 13851 163,798,400 0.51% -2.13%
19 Jul, 2021 207.5 209.75 205.6 208.35 9276 158,256,000 0.1% -3.63%
20 Jul, 2021 208.35 209.45 206.5 206.95 11087 149,856,000 -0.67% -5.94%
22 Jul, 2021 206.75 208.3 206.3 207.45 8229 142,044,800 0.24% -5.82%
23 Jul, 2021 207.4 213.85 206.75 212.4 26104 121,430,400 2.39% -20.45% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0 102,400
135.00 0.05 0 67,200
137.50 0.05 0 76,800
140.00 0.05 0 12,800
142.50 0.05 0.05 0.05 0.05 0 67,200
150.00 0.05 0.05 0.05 0.05 0 44,800
152.50 0.05 0.05 0.05 0.05 3,200 44,800
160.00 0.1 0 16,000
170.00 0.05 0.1 0.05 0.1 28,800 684,800
175.00 0.1 0.1 0.05 0.05 0 118,400
12,800 0 27.7 180.00 0.1 0.1 0.05 0.1 -41,600 1,699,200132.75
182.50 0.2 0 73,600
185.00 0.15 0.15 0.05 0.1 -3,200 1,315,200
187.50 0.1 0.1 0.05 0.1 -22,400 185,600
185,600 -89,600 17.45 23.8 17 22.7 190.00 0.2 0.2 0.1 0.15 -566,400 4,672,00025.17
22,400 -3,200 14.95 14.95 14.95 14.95 192.50 0.15 0.15 0.1 0.1 -70,400 377,60016.86
176,000 -124,800 12.4 19.15 12.3 18 195.00 0.25 0.25 0.1 0.15 -377,600 4,003,20022.75
60,800 -12,800 10.05 15.6 10.05 15.45 197.50 0.25 0.35 0.15 0.2 -124,800 1,427,20023.47
1,795,200 -1,795,200 8.25 13.95 7.25 12.5 200.00 0.5 0.55 0.15 0.2 -1,382,400 8,873,6004.94
598,400 -371,200 5.9 11.3 5.3 10.1 202.50 0.9 0.9 0.15 0.25 -710,400 1,824,0003.05
8,662,400 -2,393,600 3.9 9 3.45 7.7 205.00 1.45 1.6 0.3 0.4 355,200 7,270,4000.84
1,708,800 -2,172,800 2.7 6.9 2.3 5.75 207.50 2.6 2.95 0.6 0.85 54,400 1,984,0001.16
15,308,800 -12,803,200 1.9 5 1.55 4.05 210.00 4.35 4.65 1.15 1.65 -598,400 6,739,2000.44
4,848,000 1,753,600 1.25 3.75 1 3.05 212.50 6 6.6 2.3 3 1,168,000 1,388,8000.29
17,360,000 4,707,200 0.85 2.8 0.7 2.25 215.00 8.25 8.6 3.6 4.65 3,420,800 4,793,6000.28
2,323,200 761,600 0.65 2 0.5 1.6 217.50 10.5 11 5.55 6.6 76,800 102,4000.04
14,889,600 -428,800 0.5 1.5 0.4 1.2 220.00 12.65 13.25 7.55 8.65 -76,800 1,827,2000.12
867,200 179,200 0.35 1.05 0.3 0.9 222.50 10.95 11.05 10.95 11.05 -3,200 3,2000
4,476,800 -364,800 0.3 0.8 0.2 0.65 225.00 17.95 17.95 12.1 13.05 9,600 313,6000.07
428,800 134,400 0.2 0.6 0.15 0.5 227.50 21 0 3,2000.01
9,564,800 -118,400 0.2 0.45 0.15 0.4 230.00 22.9 23 17.1 18 -179,200 550,4000.06
166,400 83,200 0.1 0.35 0.1 0.35 232.50no data
1,673,600 92,800 0.1 0.25 0.05 0.2 235.00 30 0 19,2000.01
4,134,400 -371,200 0.1 0.15 0.05 0.15 240.00 32.5 32.7 27 27 -160,000 505,6000.12
547,200 25,600 0.05 0.15 0.05 0.1 245.00no data
3,379,200 -515,200 0.1 0.15 0.05 0.1 250.00 42.55 42.7 37 37.5 -35,200 364,8000.11
489,600 -51,200 0.05 0.1 0.05 0.05 260.00 52.1 52.1 44 44 0 96,0000.2
3,200 0 0.15 265.00no data
3,200 0 0.1 267.50no data
345,600 -9,600 0.05 0.05 0.05 0.05 270.00no data
51,200 0 0.1 272.50no data
12,800 0 0.05 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0.05 0.05 0.05 3,200 102,400
135.00 0.05 0 67,200
137.50 0.05 0 76,800
140.00 0.05 0 12,800
142.50 0.1 0.1 0.1 0.1 12,800 67,200
150.00 0.05 0 44,800
152.50 0.1 0 41,600
160.00 0.1 0 16,000
170.00 0.05 0.1 0.05 0.05 -48,000 656,000
175.00 0.05 0.1 0.05 0.1 -25,600 118,400
12,800 -6,400 27.75 27.75 27.7 27.7 180.00 0.1 0.15 0.1 0.15 -25,600 1,740,800136
182.50 0.2 0.2 0.2 0.2 32,000 73,600
185.00 0.15 0.2 0.1 0.1 -22,400 1,318,400
187.50 0.15 0.2 0.15 0.2 -3,200 208,000
275,200 -9,600 17.1 18.4 16.8 17.7 190.00 0.25 0.25 0.15 0.2 19,200 5,238,40019.03
25,600 0 16 192.50 0.25 0.25 0.2 0.2 12,800 448,00017.5
300,800 -48,000 12.9 13.5 11.65 13 195.00 0.35 0.4 0.2 0.25 -28,800 4,380,80014.56
73,600 -3,200 9.8 10.55 9.55 10.55 197.50 0.5 0.55 0.3 0.35 25,600 1,552,00021.09
3,590,400 -908,800 7.6 8.8 6.95 8.15 200.00 0.6 0.85 0.5 0.55 -390,400 10,256,0002.86
969,600 -220,800 5.8 6.6 5 5.9 202.50 0.9 1.25 0.75 0.85 -99,200 2,534,4002.61
11,056,000 -992,000 3.95 4.6 3.25 4 205.00 1.4 2.15 1.35 1.45 -352,000 6,915,2000.63
3,881,600 -128,000 3.05 3.3 2.1 2.7 207.50 2.95 3.35 2.45 2.6 3,200 1,929,6000.5
28,112,000 656,000 1.95 2.3 1.4 1.8 210.00 6 6 3.95 4.25 -464,000 7,337,6000.26
3,094,400 99,200 1.25 1.55 0.95 1.25 212.50 6.5 7 5.8 6.2 -112,000 220,8000.07
12,652,800 -921,600 1 1.05 0.65 0.85 215.00 9 9.2 7.9 8.25 -54,400 1,372,8000.11
1,561,600 -38,400 0.6 0.8 0.5 0.65 217.50 11.25 11.45 10.2 10.6 -6,400 25,6000.02
15,318,400 -1,196,800 0.5 0.65 0.4 0.5 220.00 12.5 13.75 12.5 13.1 -208,000 1,904,0000.12
688,000 -121,600 0.4 0.6 0.3 0.45 222.50 15.6 0 6,4000.01
4,841,600 -89,600 0.35 0.35 0.25 0.3 225.00 17.3 17.7 17.3 17.7 -3,200 304,0000.06
294,400 -12,800 0.3 0.3 0.25 0.25 227.50 21 21 21 21 0 3,2000.01
9,683,200 -387,200 0.25 0.25 0.15 0.2 230.00 22 23.25 22 23.25 -44,800 729,6000.08
83,200 83,200 0.2 0.2 0.05 0.1 232.50no data
1,580,800 9,600 0.1 0.15 0.1 0.1 235.00 30 0 19,2000.01
4,505,600 -310,400 0.15 0.15 0.1 0.1 240.00 33 33.45 32.7 32.7 -6,400 665,6000.15
521,600 0 0.05 0.1 0.05 0.05 245.00no data
3,894,400 -19,200 0.1 0.1 0.05 0.1 250.00 42.5 43.4 42 42.5 -22,400 400,0000.1
540,800 -64,000 0.05 0.1 0.05 0.1 260.00 56.75 0 96,0000.18
3,200 3,200 0.15 0.15 0.15 0.15 265.00no data
3,200 0 0.1 267.50no data
355,200 -16,000 0.1 0.1 0.05 0.05 270.00no data
51,200 0 0.1 272.50no data
12,800 0 0.05 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0 99,200
135.00 0.05 0 67,200
137.50 0.05 0 76,800
140.00 0.05 0 12,800
142.50 0.1 0 54,400
150.00 0.05 0 44,800
152.50 0.1 0 41,600
160.00 0.1 0.1 0.1 0.1 0 16,000
170.00 0.1 0.1 0.05 0.05 0 704,000
175.00 0.05 0.05 0.05 0.05 -9,600 144,000
19,200 0 31.6 31.6 31.6 31.6 180.00 0.1 0.15 0.05 0.15 -12,800 1,766,40092
182.50 0.1 0 41,600
185.00 0.1 0.15 0.1 0.15 6,400 1,340,800
187.50 0.1 0.2 0.1 0.2 -6,400 211,200
284,800 -38,400 19.05 19.05 17 17.1 190.00 0.15 0.3 0.15 0.25 -83,200 5,219,20018.33
25,600 0 13.15 16 13.15 16 192.50 0.2 0.3 0.15 0.25 -73,600 435,20017
348,800 -16,000 13.5 13.9 12 12.2 195.00 0.3 0.45 0.25 0.35 -374,400 4,409,60012.64
76,800 -3,200 10.1 10.1 9.8 9.8 197.50 0.4 0.6 0.4 0.5 -25,600 1,526,40019.88
4,499,200 -598,400 9.1 9.95 7.4 7.65 200.00 0.6 0.9 0.5 0.7 -371,200 10,646,4002.37
1,190,400 9,600 6.85 7.65 5.4 5.6 202.50 0.95 1.35 0.8 1.1 -3,200 2,633,6002.21
12,048,000 -553,600 5 5.7 3.6 3.85 205.00 1.7 2.25 1.35 1.85 -745,600 7,267,2000.6
4,009,600 332,800 3.65 4.3 2.35 2.6 207.50 2.9 3.65 2.35 3.1 76,800 1,926,4000.48
27,456,000 -2,716,800 2.8 3.2 1.5 1.75 210.00 4.15 5.5 3.75 4.75 -969,600 7,801,6000.28
2,995,200 -192,000 1.9 2.3 1.05 1.25 212.50 5.85 7.25 5.4 6.75 -51,200 332,8000.11
13,574,400 -188,800 1.25 1.6 0.75 0.9 215.00 8.05 9.3 7.15 8.85 -195,200 1,427,2000.11
1,600,000 -28,800 1.15 1.15 0.55 0.65 217.50 9.7 11.5 9.3 10.9 12,800 32,0000.02
16,515,200 662,400 0.9 0.95 0.45 0.6 220.00 12.45 13.7 11.5 13.5 -51,200 2,112,0000.13
809,600 80,000 0.55 0.65 0.4 0.45 222.50 15.6 0 6,4000.01
4,931,200 51,200 0.35 0.5 0.3 0.35 225.00 18.4 18.4 18.4 18.4 -3,200 307,2000.06
307,200 3,200 0.35 0.35 0.25 0.3 227.50 22 0 3,2000.01
10,070,400 -252,800 0.3 0.3 0.2 0.2 230.00 21.8 23.25 21.8 23.15 -32,000 774,4000.08
1,571,200 16,000 0.15 0.2 0.1 0.15 235.00 30 0 19,2000.01
4,816,000 -278,400 0.15 0.15 0.1 0.15 240.00 32.2 32.3 32.2 32.3 -16,000 672,0000.14
521,600 70,400 0.1 0.1 0.05 0.1 245.00no data
3,913,600 -112,000 0.1 0.1 0.05 0.1 250.00 41.5 42.9 41.5 42.9 0 422,4000.11
604,800 -3,200 0.05 0.05 0.05 0.05 260.00 56.75 0 96,0000.16
3,200 0 0.1 267.50no data
371,200 -6,400 0.05 0.1 0.05 0.1 270.00no data
51,200 0 0.1 272.50no data
12,800 0 0.05 0.05 0.05 0.05 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0 99,200
135.00 0.05 0 67,200
137.50 0.05 0 76,800
140.00 0.05 0 12,800
142.50 0.5 2.15 0.1 0.1 54,400 54,400
150.00 0.05 0 44,800
152.50 0.1 0 41,600
160.00 0.1 0 16,000
170.00 0.05 0.1 0.05 0.1 0 704,000
175.00 0.1 0.1 0.1 0.1 0 153,600
19,200 0 28 28.7 28 28.7 180.00 0.1 0.15 0.05 0.1 -80,000 1,779,20092.67
182.50 0.1 0 41,600
185.00 0.15 0.15 0.1 0.1 -224,000 1,334,400
187.50 0.15 0.15 0.1 0.1 -6,400 217,600
323,200 -19,200 18.65 19 18 18.7 190.00 0.15 0.2 0.15 0.2 -137,600 5,302,40016.41
25,600 0 12.35 192.50 0.25 0.25 0.15 0.2 -163,200 508,80019.88
364,800 -12,800 13.95 13.95 13.05 13.5 195.00 0.35 0.35 0.25 0.35 121,600 4,784,00013.11
80,000 3,200 11.05 11.05 11.05 11.05 197.50 0.4 0.45 0.35 0.4 0 1,552,00019.4
5,097,600 -204,800 8.1 10.3 8.1 9.05 200.00 0.65 0.75 0.55 0.65 128,000 11,017,6002.16
1,180,800 -89,600 6.2 8 6 6.8 202.50 1.05 1.15 0.8 0.95 -70,400 2,636,8002.23
12,601,600 -838,400 4.1 6.15 4.1 4.95 205.00 1.9 2 1.3 1.55 -128,000 8,012,8000.64
3,676,800 422,400 3.15 4.65 3.15 3.65 207.50 2.95 3.45 2.3 2.75 182,400 1,849,6000.5
30,172,800 1,177,600 2.4 3.6 2.25 2.7 210.00 4.85 4.9 3.75 4.3 -19,200 8,771,2000.29
3,187,200 -80,000 1.7 2.6 1.65 1.9 212.50 6.75 6.75 5.25 6.05 41,600 384,0000.12
13,763,200 -240,000 1.1 1.85 1.1 1.35 215.00 8.5 8.85 7 8 25,600 1,622,4000.12
1,628,800 38,400 0.85 1.4 0.85 0.95 217.50 11.15 11.15 9.15 10.45 6,400 19,2000.01
15,852,800 3,200 0.65 1.05 0.6 0.8 220.00 12.55 13 11.25 12.25 -70,400 2,163,2000.14
729,600 80,000 0.5 0.8 0.45 0.55 222.50 15.6 15.6 15.6 15.6 -3,200 6,4000.01
4,880,000 140,800 0.35 0.6 0.3 0.45 225.00 17.5 17.5 16.2 16.8 -3,200 310,4000.06
304,000 32,000 0.3 0.45 0.25 0.35 227.50 22 0 3,2000.01
10,323,200 160,000 0.25 0.35 0.2 0.3 230.00 21 22 20.65 21.7 3,200 806,4000.08
1,555,200 0 0.15 0.25 0.1 0.2 235.00 30 0 19,2000.01
5,094,400 326,400 0.15 0.2 0.1 0.15 240.00 32.1 32.1 32.1 32.1 -3,200 688,0000.14
451,200 9,600 0.1 0.1 0.1 0.1 245.00no data
4,025,600 3,200 0.1 0.1 0.05 0.1 250.00 41.75 0 422,4000.1
608,000 -41,600 0.1 0.1 0.05 0.1 260.00 56.75 0 96,0000.16
3,200 0 0.1 267.50no data
377,600 0 0.1 0.1 0.1 0.1 270.00no data
51,200 0 0.1 272.50no data
12,800 -3,200 0.05 0.05 0.05 0.05 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0 99,200
135.00 0.05 0 67,200
137.50 0.05 0 76,800
140.00 0.05 0 12,800
150.00 0.05 0.05 0.05 0.05 -3,200 44,800
152.50 0.1 0.1 0.1 0.1 0 41,600
160.00 0.1 0 16,000
170.00 0.05 0.1 0.05 0.1 0 704,000
175.00 0.05 0.05 0.05 0.05 0 153,600
19,200 0 27.9 27.9 27.9 27.9 180.00 0.15 0.15 0.1 0.15 -259,200 1,859,20096.83
182.50 0.1 0.1 0.1 0.1 -6,400 41,600
3,200 0 24.4 24.4 24.4 24.4 185.00 0.15 0.15 0.1 0.1 -134,400 1,558,400487
187.50 0.15 0.15 0.1 0.1 0 224,000
342,400 -38,400 19.7 19.7 18 19 190.00 0.2 0.25 0.1 0.2 -416,000 5,440,00015.89
25,600 0 12.35 192.50 0.2 0.25 0.15 0.25 96,000 672,00026.25
377,600 -19,200 14 14.85 13.1 13.35 195.00 0.35 0.4 0.2 0.35 -54,400 4,662,40012.35
76,800 -3,200 11.15 11.15 10.8 10.8 197.50 0.4 0.5 0.35 0.45 67,200 1,552,00020.21
5,302,400 -1,363,200 8.75 10.6 8.45 8.9 200.00 0.85 0.85 0.5 0.65 -851,200 10,889,6002.05
1,270,400 -380,800 6.9 8.25 6.3 6.75 202.50 1.25 1.3 0.75 0.95 -28,800 2,707,2002.13
13,440,000 -2,348,800 5.4 6.35 4.6 4.95 205.00 1.8 2.2 1.2 1.65 -156,800 8,140,8000.61
3,254,400 -230,400 4 4.75 3.35 3.6 207.50 3.2 3.3 2.25 2.8 188,800 1,667,2000.51
28,995,200 1,251,200 2.9 3.7 2.5 2.7 210.00 4.75 4.9 3.5 4.4 809,600 8,790,4000.3
3,267,200 572,800 2 2.85 1.7 1.85 212.50 6.2 6.45 5.05 5.95 67,200 342,4000.1
14,003,200 400,000 1.6 2.05 1.2 1.3 215.00 8.45 8.45 6.85 7.95 118,400 1,596,8000.11
1,590,400 70,400 1.3 1.55 0.9 1 217.50 9.35 9.75 9.35 9.75 3,200 12,8000.01
15,849,600 1,040,000 0.95 1.25 0.7 0.75 220.00 12.75 12.8 11.1 12.3 12,800 2,233,6000.14
649,600 0 0.65 0.95 0.55 0.6 222.50 13.95 13.95 13.95 13.95 0 9,6000.01
4,739,200 483,200 0.55 0.75 0.4 0.45 225.00 17.1 17.1 16.1 16.7 0 313,6000.07
272,000 92,800 0.5 0.6 0.3 0.35 227.50 22 0 3,2000.01
10,163,200 35,200 0.4 0.45 0.25 0.3 230.00 21 21.4 20.5 21 -9,600 803,2000.08
1,555,200 0 0.25 0.35 0.15 0.2 235.00 30 0 19,2000.01
4,768,000 -99,200 0.2 0.25 0.15 0.15 240.00 32.3 0 691,2000.14
441,600 0 0.15 0.2 0.15 0.15 245.00no data
4,022,400 -134,400 0.15 0.2 0.1 0.1 250.00 42 42 40.95 41.75 -3,200 422,4000.11
649,600 -19,200 0.1 0.15 0.1 0.1 260.00 56.75 0 96,0000.15
3,200 0 0.1 267.50no data
377,600 -9,600 0.1 0.1 0.05 0.1 270.00no data
51,200 0 0.1 272.50no data
16,000 0 0.1 0.1 0.1 0.1 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0 99,200
135.00 0.05 0 67,200
137.50 0.05 0 76,800
140.00 0.05 0 12,800
150.00 0.1 0.1 0.1 0.1 9,600 48,000
152.50 0.1 0 41,600
160.00 0.1 0.1 0.1 0.1 0 16,000
170.00 0.1 0.15 0.1 0.1 64,000 704,000
175.00 0.1 0.15 0.05 0.1 -3,200 153,600
19,200 -6,400 29 29 29 29 180.00 0.15 0.2 0.1 0.15 9,600 2,118,400110.33
182.50 0.4 0 48,000
3,200 0 19.9 185.00 0.2 0.25 0.15 0.15 -172,800 1,692,800529
187.50 0.15 0.2 0.15 0.2 -179,200 224,000
380,800 -233,600 14.55 19.2 14.4 17.4 190.00 0.3 0.35 0.15 0.25 -691,200 5,856,00015.38
25,600 0 12.35 192.50 0.35 0.5 0.2 0.3 -281,600 576,00022.5
396,800 -48,000 10.2 14.65 9.6 12.55 195.00 0.75 0.75 0.25 0.4 -630,400 4,716,80011.89
80,000 -16,000 7.9 11.9 7.5 10.95 197.50 0.8 1 0.4 0.6 -371,200 1,484,80018.56
6,665,600 -1,664,000 6.35 10 5.55 8.1 200.00 1.5 1.65 0.6 0.9 -2,134,400 11,740,8001.76
1,651,200 -566,400 4.7 7.85 4 6.15 202.50 2.35 2.6 0.95 1.5 134,400 2,736,0001.66
15,788,800 -4,076,800 3.6 5.95 2.8 4.6 205.00 3.45 4 1.55 2.35 -963,200 8,297,6000.53
3,484,800 -80,000 2.65 4.55 2.05 3.4 207.50 5.2 5.65 2.55 3.65 284,800 1,478,4000.42
27,744,000 374,400 1.9 3.45 1.55 2.55 210.00 6.95 7.65 3.95 5.35 246,400 7,980,8000.29
2,694,400 281,600 1.4 2.5 1.1 1.9 212.50 9.25 9.7 5.6 7.1 108,800 275,2000.1
13,603,200 1,107,200 0.95 1.9 0.85 1.45 215.00 11.35 11.9 7.4 9.2 -249,600 1,478,4000.11
1,520,000 275,200 0.95 1.45 0.65 1.1 217.50 14.65 0 9,6000.01
14,809,600 1,235,200 0.65 1.2 0.5 0.85 220.00 16 16.3 11.65 13.55 198,400 2,220,8000.15
649,600 204,800 0.5 0.9 0.4 0.7 222.50 21 0 9,6000.01
4,256,000 256,000 0.4 0.7 0.3 0.55 225.00 17.6 18.4 17.1 18.2 -6,400 313,6000.07
179,200 176,000 0.4 0.55 0.4 0.45 227.50 22 0 3,2000.02
10,128,000 524,800 0.25 0.45 0.2 0.35 230.00 24.6 24.6 21 23 -19,200 812,8000.08
1,555,200 150,400 0.2 0.3 0.15 0.2 235.00 30 0 19,2000.01
4,867,200 86,400 0.15 0.25 0.1 0.2 240.00 33.9 33.9 31 32.3 -32,000 691,2000.14
441,600 -32,000 0.1 0.15 0.1 0.15 245.00no data
4,156,800 304,000 0.15 0.2 0.1 0.15 250.00 44.85 0 425,6000.1
668,800 -3,200 0.1 0.15 0.05 0.15 260.00 56.75 0 96,0000.14
3,200 0 0.1 267.50no data
387,200 -6,400 0.05 0.1 0.05 0.05 270.00no data
51,200 0 0.1 0.1 0.1 0.1 272.50no data
16,000 0 0.1 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0.05 0.05 0.05 0 99,200
135.00 0.05 0 67,200
137.50 0.05 0 76,800
140.00 0.05 0 12,800
150.00 0.1 0.1 0.1 0.1 3,200 38,400
152.50 0.1 0 41,600
160.00 0.1 0.1 0.1 0.1 0 16,000
170.00 0.1 0.15 0.1 0.1 3,200 640,000
175.00 0.1 0.1 0.1 0.1 -3,200 156,800
25,600 0 23.55 23.55 23.55 23.55 180.00 0.25 0.25 0.15 0.2 -48,000 2,108,80082.38
182.50 0.4 0.4 0.4 0.4 3,200 48,000
3,200 0 19.9 185.00 0.25 0.25 0.2 0.25 -57,600 1,865,600583
187.50 0.35 0.35 0.2 0.2 32,000 403,200
614,400 -48,000 13.5 16.1 13.2 15.6 190.00 0.45 0.45 0.3 0.3 -12,800 6,547,20010.66
25,600 6,400 11.45 12.35 11.05 12.35 192.50 0.5 0.55 0.35 0.4 70,400 857,60033.5
444,800 -70,400 9.2 11.4 8.55 10.75 195.00 0.75 0.8 0.5 0.55 -508,800 5,347,20012.02
96,000 -6,400 7.3 8.9 6.75 8.6 197.50 1.2 1.3 0.75 0.9 -166,400 1,856,00019.33
8,329,600 -1,168,000 5 7.2 4.8 6.45 200.00 2 2.15 1.2 1.4 -652,800 13,875,2001.67
2,217,600 -1,238,400 3.7 5.45 3.5 4.85 202.50 3.4 3.4 1.9 2.25 -44,800 2,601,6001.17
19,865,600 -1,670,400 2.5 4.05 2.5 3.5 205.00 4.5 4.8 2.95 3.5 -278,400 9,260,8000.47
3,564,800 92,800 1.9 3.05 1.75 2.55 207.50 6.2 6.5 4.4 5.05 -44,800 1,193,6000.33
27,369,600 2,428,800 1.35 2.35 1.3 1.95 210.00 8.1 8.5 6.05 6.9 -105,600 7,734,4000.28
2,412,800 80,000 1.05 1.65 0.9 1.4 212.50 10.05 10.5 8.2 8.7 -28,800 166,4000.07
12,496,000 630,400 0.75 1.25 0.65 1.05 215.00 12.2 12.8 10.2 11 -35,200 1,728,0000.14
1,244,800 51,200 0.55 0.9 0.5 0.8 217.50 14.65 0 9,6000.01
13,574,400 -374,400 0.5 0.75 0.4 0.65 220.00 17.2 17.25 14.65 15.45 -25,600 2,022,4000.15
444,800 32,000 0.4 0.55 0.35 0.5 222.50 21 0 9,6000.02
4,000,000 220,800 0.3 0.45 0.25 0.4 225.00 20.5 20.5 20.3 20.3 -6,400 320,0000.08
3,200 3,200 0.35 0.35 0.35 0.35 227.50 22 0 3,2001
9,603,200 118,400 0.25 0.3 0.15 0.25 230.00 27.05 27.05 24.6 24.6 -9,600 832,0000.09
1,404,800 -9,600 0.15 0.2 0.1 0.2 235.00 30 0 19,2000.01
4,780,800 99,200 0.1 0.15 0.1 0.15 240.00 36.8 36.8 36.8 36.8 -3,200 723,2000.15
473,600 32,000 0.1 0.1 0.1 0.1 245.00no data
3,852,800 89,600 0.15 0.15 0.1 0.15 250.00 47 47 44.1 44.85 -9,600 425,6000.11
672,000 12,800 0.1 0.15 0.05 0.15 260.00 56.75 0 96,0000.14
3,200 0 0.1 267.50no data
393,600 -22,400 0.05 0.1 0.05 0.05 270.00no data
51,200 0 0.1 0.1 0.1 0.1 272.50no data
16,000 0 0.1 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0 99,200
135.00 0.05 0 67,200
137.50 0.05 0.05 0.05 0.05 0 76,800
140.00 0.05 0 12,800
150.00 0.1 0 35,200
152.50 0.1 0 41,600
160.00 0.1 0 16,000
170.00 0.15 0.2 0.1 0.15 60,800 636,800
175.00 0.1 0.2 0.1 0.15 -3,200 160,000
25,600 0 22.95 180.00 0.25 0.25 0.2 0.25 108,800 2,156,80084.25
182.50 0.3 0 44,800
3,200 0 19.9 185.00 0.3 0.35 0.25 0.3 -22,400 1,923,200601
187.50 0.4 0.4 0.3 0.35 22,400 371,200
662,400 -6,400 13.15 13.4 12.9 13.4 190.00 0.5 0.5 0.4 0.4 32,000 6,560,0009.9
19,200 0 10.85 192.50 0.65 0.65 0.55 0.6 -25,600 787,20041
515,200 -54,400 8.8 8.85 8.4 8.7 195.00 1.05 1.05 0.8 0.85 -147,200 5,856,00011.37
102,400 22,400 6.75 6.75 6.25 6.6 197.50 1.5 1.55 1.25 1.35 6,400 2,022,40019.75
9,497,600 -284,800 5 5.15 4.6 5 200.00 2.45 2.6 2 2.1 -144,000 14,528,0001.53
3,456,000 -70,400 3.5 3.8 3.4 3.65 202.50 3.5 3.75 3.1 3.25 -73,600 2,646,4000.77
21,536,000 89,600 2.75 2.75 2.45 2.6 205.00 5.05 5.3 4.55 4.7 -233,600 9,539,2000.44
3,472,000 -128,000 1.7 2 1.7 1.85 207.50 6.85 6.85 6.35 6.5 -41,600 1,238,4000.36
24,940,800 307,200 1.5 1.55 1.3 1.4 210.00 8.65 9.05 8.25 8.4 -108,800 7,840,0000.31
2,332,800 150,400 1.1 1.1 0.95 1 212.50 10.95 11 10.65 10.65 -6,400 195,2000.08
11,865,600 291,200 0.85 0.85 0.7 0.75 215.00 12.95 13.05 12.7 12.8 0 1,763,2000.15
1,193,600 -60,800 0.65 0.65 0.55 0.6 217.50 14.65 0 9,6000.01
13,948,800 16,000 0.55 0.55 0.45 0.5 220.00 17.85 17.85 17.2 17.4 -16,000 2,048,0000.15
412,800 -9,600 0.4 0.4 0.35 0.4 222.50 21 0 9,6000.02
3,779,200 -44,800 0.35 0.35 0.3 0.3 225.00 22.6 0 326,4000.09
227.50 22 0 3,200
9,484,800 182,400 0.25 0.25 0.2 0.25 230.00 28.1 0 841,6000.09
1,414,400 32,000 0.15 0.15 0.1 0.15 235.00 30 0 19,2000.01
4,681,600 54,400 0.15 0.15 0.1 0.15 240.00 37.6 0 726,4000.16
441,600 -6,400 0.1 0.1 0.1 0.1 245.00no data
3,763,200 -57,600 0.15 0.15 0.1 0.1 250.00 47.55 0 435,2000.12
659,200 6,400 0.05 0.1 0.05 0.1 260.00 56.75 0 96,0000.15
3,200 0 0.1 267.50no data
416,000 0 0.1 0.1 0.1 0.1 270.00no data
51,200 51,200 0.6 2.45 0.1 0.1 272.50no data
16,000 0 0.1 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0 99,200
135.00 0.05 0.05 0.05 0.05 0 67,200
137.50 0.15 0 76,800
140.00 0.05 0 12,800
150.00 0.1 0 35,200
152.50 0.1 0 41,600
160.00 0.1 0 16,000
170.00 0.15 0.2 0.1 0.2 0 576,000
175.00 0.2 0.2 0.2 0.2 0 163,200
25,600 6,400 22.95 22.95 22.95 22.95 180.00 0.25 0.3 0.2 0.25 102,400 2,048,00080
182.50 0.3 0 44,800
3,200 0 19.9 185.00 0.3 0.35 0.3 0.35 3,200 1,945,600608
187.50 0.3 0.4 0.3 0.4 48,000 348,800
668,800 12,800 13.5 13.6 12.45 12.7 190.00 0.55 0.6 0.45 0.55 182,400 6,528,0009.76
19,200 3,200 10.85 10.85 10.85 10.85 192.50 0.55 0.8 0.55 0.75 60,800 812,80042.33
569,600 48,000 8.9 9 8 8.15 195.00 0.95 1.2 0.9 1.1 278,400 6,003,20010.54
80,000 16,000 7 7 6.1 6.3 197.50 1.4 1.85 1.4 1.7 220,800 2,016,00025.2
9,782,400 112,000 5.3 5.45 4.55 4.75 200.00 2.5 2.8 2.2 2.65 355,200 14,672,0001.5
3,526,400 393,600 3.95 4.1 3.35 3.5 202.50 3.55 4.1 3.35 3.85 185,600 2,720,0000.77
21,446,400 729,600 2.95 3 2.45 2.5 205.00 5.25 5.7 4.85 5.4 -32,000 9,772,8000.46
3,600,000 57,600 2.1 2.25 1.8 1.85 207.50 6.95 7.4 6.5 7.25 -19,200 1,280,0000.36
24,633,600 -425,600 1.55 1.7 1.35 1.4 210.00 8.65 9.7 8.55 9.35 -35,200 7,948,8000.32
2,182,400 99,200 1.25 1.3 0.95 1.05 212.50 10.7 11.65 10.7 11.45 -80,000 201,6000.09
11,574,400 70,400 0.95 1 0.75 0.85 215.00 13 13.75 12.8 13.55 -28,800 1,763,2000.15
1,254,400 195,200 0.75 0.75 0.6 0.65 217.50 14.65 0 9,6000.01
13,932,800 -220,800 0.7 0.7 0.5 0.55 220.00 18 18.8 17.6 18.6 25,600 2,064,0000.15
422,400 22,400 0.5 0.55 0.4 0.45 222.50 20.95 21 20.95 21 0 9,6000.02
3,824,000 -134,400 0.4 0.45 0.35 0.35 225.00 22.6 22.6 22.6 22.6 0 326,4000.09
227.50 22 0 3,200
9,302,400 505,600 0.3 0.3 0.2 0.25 230.00 28.2 28.2 28.1 28.1 0 841,6000.09
1,382,400 -28,800 0.2 0.2 0.1 0.15 235.00 30 0 19,2000.01
4,627,200 -22,400 0.2 0.2 0.1 0.15 240.00 37.6 0 726,4000.16
448,000 -3,200 0.1 0.1 0.1 0.1 245.00no data
3,820,800 41,600 0.15 0.15 0.1 0.1 250.00 47.55 0 435,2000.11
652,800 -3,200 0.1 0.1 0.1 0.1 260.00 56.75 0 96,0000.15
3,200 0 0.1 267.50no data
416,000 0 0.1 0.15 0.1 0.1 270.00no data
16,000 -3,200 0.1 0.1 0.1 0.1 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0 99,200
135.00 0.1 0 67,200
137.50 0.15 0 76,800
140.00 0.05 0 12,800
150.00 0.1 0 35,200
152.50 0.1 0 41,600
160.00 0.1 0 16,000
170.00 0.15 0.2 0.15 0.2 112,000 576,000
175.00 0.3 0.3 0.2 0.2 16,000 163,200
19,200 0 22.9 22.9 22.9 22.9 180.00 0.4 0.4 0.25 0.3 182,400 1,945,600101.33
182.50 0.3 0.3 0.3 0.3 3,200 44,800
3,200 0 19.9 185.00 0.4 0.5 0.35 0.4 121,600 1,942,400607
187.50 0.55 0.55 0.4 0.45 294,400 300,800
656,000 57,600 13 13.7 12.25 13 190.00 0.6 0.8 0.55 0.6 432,000 6,345,6009.67
16,000 3,200 10.65 10.65 10.65 10.65 192.50 1 1 0.75 0.8 92,800 752,00047
521,600 22,400 8.85 9.1 8 8.55 195.00 1.35 1.4 1.05 1.1 76,800 5,724,80010.98
64,000 -6,400 6.4 6.55 6.4 6.55 197.50 1.9 2.1 1.55 1.65 156,800 1,795,20028.05
9,670,400 566,400 5.35 5.55 4.65 5 200.00 2.1 3.1 2.1 2.55 60,800 14,316,8001.48
3,132,800 464,000 3.8 4.15 3.5 3.7 202.50 3.8 4.55 3.5 3.75 144,000 2,534,4000.81
20,716,800 985,600 3.05 3.1 2.6 2.7 205.00 4.5 6.05 4.5 5.25 -54,400 9,804,8000.47
3,542,400 326,400 2.1 2.3 1.95 2 207.50 7.5 7.5 6.75 7.1 22,400 1,299,2000.37
25,059,200 1,059,200 1.75 1.8 1.45 1.55 210.00 9.05 9.9 8.65 9.05 -128,000 7,984,0000.32
2,083,200 124,800 1.2 1.3 1.1 1.15 212.50 11.65 11.65 10.75 11.25 -25,600 281,6000.14
11,504,000 1,052,800 1.05 1.05 0.85 0.95 215.00 13.85 14 13 13.45 -38,400 1,792,0000.16
1,059,200 -22,400 0.75 0.8 0.7 0.75 217.50 14.65 0 9,6000.01
14,153,600 -297,600 0.65 0.7 0.55 0.65 220.00 18.3 18.3 17.65 18.15 -19,200 2,038,4000.14
400,000 51,200 0.5 0.55 0.45 0.5 222.50 19.25 0 9,6000.02
3,958,400 -70,400 0.55 0.55 0.35 0.45 225.00 23.15 23.15 22.75 22.75 0 326,4000.08
227.50 22 0 3,200
8,796,800 246,400 0.3 0.3 0.25 0.3 230.00 27.25 27.25 27.25 27.25 -3,200 841,6000.1
1,411,200 -22,400 0.15 0.2 0.15 0.2 235.00 30 0 19,2000.01
4,649,600 -12,800 0.15 0.2 0.15 0.2 240.00 37.6 37.6 37.6 37.6 -3,200 726,4000.16
451,200 -35,200 0.1 0.1 0.05 0.1 245.00no data
3,779,200 246,400 0.1 0.2 0.1 0.2 250.00 47.55 47.55 47.55 47.55 3,200 435,2000.12
656,000 16,000 0.1 0.15 0.1 0.15 260.00 56.75 0 96,0000.15
3,200 0 0.1 267.50no data
416,000 -3,200 0.1 0.15 0.1 0.15 270.00no data
19,200 0 0.2 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0.05 0.05 0.05 -3,200 99,200
135.00 0.1 0 67,200
137.50 0.15 0 76,800
140.00 0.05 0 12,800
150.00 0.1 0 35,200
152.50 0.1 0.1 0.1 0.1 -3,200 41,600
160.00 0.1 0.1 0.1 0.1 0 16,000
170.00 0.1 0.15 0.1 0.1 0 464,000
175.00 0.1 0.15 0.1 0.15 -22,400 147,200
19,200 0 25.15 180.00 0.25 0.3 0.2 0.3 92,800 1,763,20091.83
182.50 0.25 0 41,600
3,200 0 19.9 185.00 0.35 0.4 0.3 0.4 -57,600 1,820,800569
187.50 0.45 0 6,400
598,400 96,000 15 15 13.5 13.65 190.00 0.45 0.65 0.45 0.6 320,000 5,913,6009.88
12,800 3,200 12.15 12.15 12.15 12.15 192.50 0.6 0.9 0.6 0.8 12,800 659,20051.5
499,200 70,400 10.2 10.2 9.05 9.25 195.00 0.75 1.2 0.75 1.15 390,400 5,648,00011.31
70,400 25,600 7.8 7.85 7.3 7.3 197.50 1.2 1.75 1.15 1.7 124,800 1,638,40023.27
9,104,000 1,020,800 6.55 6.6 5.4 5.6 200.00 1.7 2.65 1.7 2.5 742,400 14,256,0001.57
2,668,800 982,400 5.15 5.15 4.05 4.25 202.50 2.75 3.85 2.7 3.65 275,200 2,390,4000.9
19,731,200 2,451,200 3.8 3.85 3.05 3.15 205.00 3.8 5.3 3.8 5.05 684,800 9,859,2000.5
3,216,000 179,200 2.8 3 2.25 2.35 207.50 5.85 6.95 5.6 6.75 54,400 1,276,8000.4
24,000,000 182,400 2.15 2.15 1.7 1.8 210.00 7.5 8.9 7.4 8.7 108,800 8,112,0000.34
1,958,400 -12,800 1.55 1.55 1.3 1.35 212.50 9.6 10.9 9.5 10.75 134,400 307,2000.16
10,451,200 326,400 1.25 1.35 1 1.05 215.00 11.5 13.05 11.5 13 32,000 1,830,4000.18
1,081,600 -28,800 0.9 0.95 0.8 0.85 217.50 14.65 14.65 14.65 14.65 0 9,6000.01
14,451,200 -160,000 0.8 0.8 0.65 0.7 220.00 16.65 18 16.65 18 -6,400 2,057,6000.14
348,800 -16,000 0.6 0.65 0.55 0.55 222.50 19.25 0 9,6000.03
4,028,800 -54,400 0.5 0.5 0.4 0.45 225.00 20.7 0 326,4000.08
227.50 22 0 3,200
8,550,400 -64,000 0.4 0.4 0.3 0.3 230.00 27 27 27 27 0 844,8000.1
1,433,600 -22,400 0.2 0.25 0.15 0.2 235.00 30 0 19,2000.01
4,662,400 80,000 0.2 0.2 0.15 0.15 240.00 36.45 36.45 36.45 36.45 3,200 729,6000.16
486,400 -3,200 0.15 0.15 0.1 0.1 245.00no data
3,532,800 -57,600 0.15 0.15 0.1 0.15 250.00 46.6 46.6 46.6 46.6 -3,200 432,0000.12
640,000 -6,400 0.15 0.15 0.1 0.15 260.00 56.75 56.75 56.75 56.75 0 96,0000.15
3,200 0 0.1 267.50no data
419,200 3,200 0.2 0.2 0.1 0.1 270.00no data
19,200 0 0.2 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0.05 0.05 0.05 -3,200 102,400
135.00 0.1 0 67,200
137.50 0.15 0 76,800
140.00 0.05 0 12,800
150.00 0.1 0.1 0.1 0.1 0 35,200
152.50 0.1 0 44,800
160.00 0.15 0 16,000
170.00 0.15 0.15 0.1 0.1 0 464,000
175.00 0.15 0.15 0.15 0.15 -3,200 169,600
19,200 0 25.15 25.15 25.15 25.15 180.00 0.25 0.25 0.2 0.2 51,200 1,670,40087
182.50 0.25 0 41,600
3,200 0 19.9 185.00 0.35 0.35 0.3 0.3 83,200 1,878,400587
187.50 0.45 0 6,400
502,400 0 14 16.45 14 15.5 190.00 0.55 0.6 0.4 0.45 41,600 5,593,60011.13
9,600 3,200 12.5 12.5 12.5 12.5 192.50 0.75 0.75 0.5 0.55 16,000 646,40067.33
428,800 -44,800 9.5 11.6 9.5 10.7 195.00 0.95 1.05 0.65 0.75 -147,200 5,257,60012.26
44,800 0 7.6 9.05 7.55 9 197.50 1.5 1.55 1 1.15 -70,400 1,513,60033.79
8,083,200 -246,400 5.85 7.6 5.6 6.65 200.00 2.2 2.35 1.5 1.7 -348,800 13,513,6001.67
1,686,400 -70,400 4.5 5.85 4.2 5 202.50 3.3 3.5 2.3 2.6 -6,400 2,115,2001.25
17,280,000 195,200 3.3 4.5 3.15 3.75 205.00 4.6 4.9 3.35 3.8 -217,600 9,174,4000.53
3,036,800 89,600 2.3 3.4 2.25 2.8 207.50 6.55 6.55 4.8 5.4 -118,400 1,222,4000.4
23,817,600 1,379,200 1.8 2.55 1.8 2.1 210.00 8.25 8.5 6.4 7.15 -192,000 8,003,2000.34
1,971,200 124,800 1.4 1.95 1.4 1.55 212.50 9.1 9.45 8.35 9.05 -12,800 172,8000.09
10,124,800 352,000 1.15 1.5 1.05 1.25 215.00 12.4 12.5 10.4 11.25 -12,800 1,798,4000.18
1,110,400 41,600 0.8 1.15 0.8 0.95 217.50 13.15 13.15 13.15 13.15 3,200 9,6000.01
14,611,200 723,200 0.7 1 0.65 0.8 220.00 16.75 16.75 14.7 16 -6,400 2,064,0000.14
364,800 12,800 0.65 0.8 0.6 0.65 222.50 19.25 0 9,6000.03
4,083,200 73,600 0.45 0.6 0.4 0.55 225.00 20.4 20.7 19.5 20.7 0 326,4000.08
227.50 22 0 3,200
8,614,400 329,600 0.3 0.45 0.25 0.4 230.00 25.5 25.5 24.6 25.2 -9,600 844,8000.1
1,456,000 -12,800 0.15 0.25 0.15 0.25 235.00 30 30 30 30 -3,200 19,2000.01
4,582,400 -281,600 0.15 0.25 0.15 0.25 240.00 35.5 0 726,4000.16
489,600 -6,400 0.15 0.15 0.1 0.15 245.00no data
3,590,400 41,600 0.15 0.2 0.15 0.15 250.00 45.8 0 435,2000.12
646,400 3,200 0.15 0.15 0.1 0.1 260.00 55.5 0 96,0000.15
3,200 0 0.1 267.50no data
416,000 -3,200 0.1 0.15 0.1 0.1 270.00no data
19,200 0 0.2 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0.05 0.05 0.05 6,400 105,600
135.00 0.1 0 67,200
137.50 0.15 0 76,800
140.00 0.05 0 12,800
150.00 0.05 0 35,200
152.50 0.1 0 44,800
160.00 0.15 0 16,000
170.00 0.1 0.15 0.1 0.1 0 464,000
175.00 0.15 0.15 0.15 0.15 25,600 172,800
19,200 0 23.65 23.65 23.65 23.65 180.00 0.2 0.25 0.2 0.25 -121,600 1,619,20084.33
182.50 0.75 0.75 0.25 0.25 32,000 41,600
3,200 0 19.9 185.00 0.3 0.35 0.3 0.35 -38,400 1,795,200561
187.50 0.45 0 6,400
502,400 16,000 14.9 15.1 14.15 14.2 190.00 0.5 0.6 0.4 0.55 -118,400 5,552,00011.05
6,400 6,400 12.75 12.75 11.9 11.9 192.50 0.65 0.7 0.55 0.7 -3,200 630,40098.5
473,600 25,600 10.2 10.65 9.55 9.65 195.00 0.75 1 0.75 1 -102,400 5,404,80011.41
44,800 0 7.8 8.55 7.6 7.7 197.50 1.25 1.5 1.15 1.45 118,400 1,584,00035.36
8,329,600 80,000 6.65 6.7 5.8 5.9 200.00 2.1 2.25 1.75 2.2 243,200 13,862,4001.66
1,756,800 86,400 4.8 5.1 4.35 4.45 202.50 2.9 3.35 2.65 3.25 99,200 2,121,6001.21
17,084,800 816,000 3.8 3.85 3.3 3.35 205.00 5 5 3.9 4.6 108,800 9,392,0000.55
2,947,200 32,000 2.9 2.9 2.45 2.5 207.50 6 6.35 5.5 6.25 0 1,340,8000.45
22,438,400 121,600 2.2 2.2 1.85 1.9 210.00 7.6 8.3 7.2 8.2 -9,600 8,195,2000.37
1,846,400 -6,400 1.6 1.65 1.4 1.45 212.50 9.75 10.3 9.3 10.3 41,600 185,6000.1
9,772,800 -32,000 1.25 1.3 1.1 1.15 215.00 11.65 12.5 11.3 12.4 16,000 1,811,2000.19
1,068,800 92,800 0.95 1 0.85 0.9 217.50 14.6 0 6,4000.01
13,888,000 -112,000 0.8 0.8 0.7 0.75 220.00 16.1 17.15 15.75 17.15 -9,600 2,070,4000.15
352,000 16,000 0.65 0.65 0.6 0.65 222.50 19.25 0 9,6000.03
4,009,600 115,200 0.55 0.55 0.45 0.5 225.00 20.6 20.6 20.6 20.6 3,200 326,4000.08
227.50 22 0 3,200
8,284,800 537,600 0.4 0.4 0.3 0.35 230.00 26.3 0 854,4000.1
1,468,800 -16,000 0.25 0.25 0.15 0.2 235.00 31.15 0 22,4000.02
4,864,000 304,000 0.15 0.2 0.15 0.2 240.00 35.5 35.5 35.5 35.5 3,200 726,4000.15
496,000 0 0.15 0.15 0.15 0.15 245.00no data
3,548,800 22,400 0.15 0.15 0.1 0.15 250.00 45.8 0 435,2000.12
643,200 0 0.15 0.15 0.1 0.15 260.00 56 56 55.5 55.5 0 96,0000.15
3,200 0 0.1 267.50no data
419,200 -6,400 0.1 0.15 0.1 0.15 270.00no data
19,200 0 0.2 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0.05 0.05 0.05 0 99,200
135.00 0.1 0.1 0.1 0.1 9,600 67,200
137.50 0.15 0 76,800
140.00 0.05 0 12,800
150.00 0.05 0.05 0.05 0.05 0 35,200
152.50 0.1 0 44,800
160.00 0.15 0 16,000
170.00 0.1 0.15 0.1 0.1 -16,000 464,000
175.00 0.15 0.2 0.15 0.2 9,600 147,200
19,200 0 23.85 180.00 0.3 0.3 0.2 0.2 76,800 1,740,80090.67
182.50 0.8 0.8 0.25 0.25 3,200 9,600
3,200 0 19.9 185.00 0.45 0.45 0.3 0.35 144,000 1,833,600573
187.50 0.45 0 6,400
486,400 -3,200 14.5 15.5 14.35 15 190.00 0.6 0.6 0.45 0.5 425,600 5,670,40011.66
192.50 0.6 0.8 0.6 0.6 105,600 633,600
448,000 -48,000 9.8 10.75 9.6 10.45 195.00 1.1 1.1 0.8 0.85 28,800 5,507,20012.29
44,800 -9,600 8.6 8.65 8.6 8.6 197.50 1.6 1.6 1.2 1.3 99,200 1,465,60032.71
8,249,600 -256,000 6 6.9 6 6.6 200.00 2.65 2.75 1.8 1.95 -457,600 13,619,2001.65
1,670,400 -156,800 4.5 5.3 3.8 5 202.50 3.05 3.6 2.7 2.9 28,800 2,022,4001.21
16,268,800 -278,400 3.6 4.05 3.4 3.8 205.00 4.9 5 3.95 4.15 -246,400 9,283,2000.57
2,915,200 179,200 3.45 3.45 2.65 2.9 207.50 6.45 6.45 5.55 5.75 3,200 1,340,8000.46
22,316,800 1,180,800 2.1 2.35 2 2.2 210.00 8.7 8.7 7.25 7.5 -169,600 8,204,8000.37
1,852,800 204,800 1.6 1.75 1.5 1.65 212.50 10.35 10.4 9.25 9.9 32,000 144,0000.08
9,804,800 384,000 1.25 1.4 1.15 1.3 215.00 12.55 12.55 11.3 11.65 -35,200 1,795,2000.18
976,000 22,400 1 1.1 0.95 1 217.50 14.6 0 6,4000.01
14,000,000 307,200 0.8 0.9 0.75 0.85 220.00 17 17.35 15.8 15.8 -57,600 2,080,0000.15
336,000 -108,800 0.65 0.7 0.6 0.7 222.50 19.25 0 9,6000.03
3,894,400 54,400 0.55 0.6 0.5 0.55 225.00 22 0 323,2000.08
227.50 22 0 3,200
7,747,200 224,000 0.4 0.45 0.35 0.4 230.00 26.3 26.3 26.3 26.3 3,200 854,4000.11
1,484,800 -3,200 0.25 0.25 0.2 0.25 235.00 31.15 0 22,4000.02
4,560,000 0 0.15 0.2 0.15 0.2 240.00 35.5 35.5 35.5 35.5 -3,200 723,2000.16
496,000 -3,200 0.15 0.15 0.1 0.15 245.00no data
3,526,400 -86,400 0.15 0.2 0.1 0.15 250.00 45.8 0 435,2000.12
643,200 12,800 0.15 0.2 0.1 0.15 260.00 56.5 56.5 56.5 56.5 -3,200 96,0000.15
3,200 0 0.1 267.50no data
425,600 19,200 0.1 0.15 0.1 0.15 270.00no data
19,200 0 0.2 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.1 0 99,200
135.00 0.1 0 57,600
137.50 0.15 0 76,800
140.00 0.05 0.05 0.05 0.05 3,200 12,800
150.00 0.1 0.1 0.05 0.05 0 35,200
152.50 0.1 0 44,800
160.00 0.15 0 16,000
170.00 0.15 0.15 0.1 0.15 -6,400 480,000
175.00 0.2 0.2 0.2 0.2 6,400 137,600
19,200 0 23.85 23.85 23.85 23.85 180.00 0.3 0.35 0.3 0.35 54,400 1,664,00086.67
182.50 0.15 0 6,400
3,200 0 19.9 185.00 0.4 0.45 0.35 0.45 25,600 1,689,600528
187.50 0.45 0 6,400
489,600 12,800 14.55 14.7 13.55 13.85 190.00 0.6 0.7 0.55 0.7 188,800 5,244,80010.71
192.50 0.75 0.9 0.75 0.9 73,600 528,000
496,000 54,400 10.2 10.2 9.2 9.4 195.00 1.3 1.3 1.05 1.25 179,200 5,478,40011.05
54,400 0 7.95 7.95 7.15 7.3 197.50 1.6 1.9 1.6 1.85 128,000 1,366,40025.12
8,505,600 777,600 6.65 6.65 5.65 5.85 200.00 2.5 2.75 2.3 2.65 544,000 14,076,8001.66
1,827,200 457,600 4.85 5.15 4.35 4.45 202.50 3.4 3.9 3.35 3.8 182,400 1,993,6001.09
16,547,200 835,200 3.75 4 3.3 3.4 205.00 4.8 5.4 4.7 5.25 278,400 9,529,6000.58
2,736,000 230,400 2.9 3.05 2.5 2.6 207.50 6.6 7.1 6.4 7 38,400 1,337,6000.49
21,136,000 524,800 2.25 2.4 1.95 2.05 210.00 8.55 9 8.15 8.85 499,200 8,374,4000.4
1,648,000 48,000 1.8 1.8 1.5 1.55 212.50 10.9 11.05 10.85 11 3,200 112,0000.07
9,420,800 188,800 1.4 1.45 1.2 1.25 215.00 12.4 13.2 12.35 13.05 12,800 1,830,4000.19
953,600 76,800 1.1 1.15 0.95 1 217.50 14.6 0 6,4000.01
13,692,800 -80,000 0.9 0.95 0.8 0.85 220.00 16.8 17.6 16.6 17.4 19,200 2,137,6000.16
444,800 16,000 0.7 0.75 0.65 0.7 222.50 19.25 0 9,6000.02
3,840,000 -19,200 0.6 0.65 0.55 0.55 225.00 22 0 323,2000.08
227.50 22 0 3,200
7,523,200 3,200 0.45 0.5 0.4 0.45 230.00 26 0 851,2000.11
1,488,000 652,800 0.25 0.25 0.2 0.25 235.00 31.15 0 22,4000.02
4,560,000 92,800 0.2 0.25 0.15 0.2 240.00 36.25 0 726,4000.16
499,200 150,400 0.15 0.15 0.1 0.15 245.00no data
3,612,800 307,200 0.15 0.2 0.1 0.15 250.00 45.8 0 435,2000.12
630,400 6,400 0.1 0.15 0.1 0.15 260.00 56.5 0 99,2000.16
3,200 0 0.1 267.50no data
406,400 0 0.1 0.1 0.1 0.1 270.00no data
19,200 0 0.2 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.15 0.15 0.1 0.1 6,400 99,200
135.00 0.1 0 57,600
137.50 0.15 0 76,800
140.00 0.1 0 9,600
150.00 0.1 0.1 0.1 0.1 3,200 35,200
152.50 0.1 0.1 0.1 0.1 0 44,800
160.00 0.15 0 16,000
170.00 0.15 0.15 0.15 0.15 3,200 486,400
175.00 0.25 0.25 0.25 0.25 3,200 131,200
19,200 0 23.4 23.4 23.4 23.4 180.00 0.3 0.4 0.25 0.35 41,600 1,609,60083.83
182.50 0.15 0 6,400
3,200 0 19.9 185.00 0.4 0.5 0.35 0.45 44,800 1,664,000520
187.50 0.2 0.45 0.2 0.45 6,400 6,400
476,800 48,000 14.2 15 13.8 14.4 190.00 0.7 0.8 0.6 0.65 -6,400 5,056,00010.6
192.50 0.85 0.95 0.75 0.85 -44,800 454,400
441,600 -9,600 9.45 10.35 9.1 9.9 195.00 1.25 1.35 1.05 1.2 147,200 5,299,20012
54,400 19,200 7.5 8 7.5 7.9 197.50 1.8 2 1.55 1.75 -22,400 1,238,40022.76
7,728,000 12,800 6.25 6.75 5.7 6.25 200.00 2.7 2.95 2.3 2.5 32,000 13,532,8001.75
1,369,600 179,200 4.9 5.25 4.35 4.85 202.50 3.8 4.1 3.25 3.55 0 1,811,2001.32
15,712,000 352,000 3.75 4.1 3.4 3.75 205.00 4.95 5.6 4.65 4.95 -96,000 9,251,2000.59
2,505,600 -3,200 2.9 3.15 2.65 2.85 207.50 6.85 6.85 6.35 6.6 35,200 1,299,2000.52
20,611,200 790,400 2.2 2.5 2.05 2.3 210.00 8.6 9.15 8 8.5 9,600 7,875,2000.38
1,600,000 51,200 1.7 1.9 1.6 1.75 212.50 10.5 10.55 10.5 10.55 0 108,8000.07
9,232,000 640,000 1.5 1.5 1.25 1.35 215.00 12.7 12.75 12 12.55 -6,400 1,817,6000.2
876,800 22,400 1.15 1.2 1.05 1.15 217.50 14.6 0 6,4000.01
13,772,800 102,400 0.95 1 0.85 0.95 220.00 17.45 17.45 16.6 17 3,200 2,118,4000.15
428,800 9,600 0.7 0.8 0.7 0.75 222.50 19.25 0 9,6000.02
3,859,200 153,600 0.65 0.65 0.55 0.6 225.00 21.85 22 21.85 22 0 323,2000.08
227.50 22 0 3,200
7,520,000 73,600 0.45 0.5 0.4 0.5 230.00 26.8 26.8 26 26 0 851,2000.11
835,200 137,600 0.3 0.35 0.25 0.3 235.00 31.15 0 22,4000.03
4,467,200 505,600 0.25 0.25 0.2 0.25 240.00 36.25 36.25 36.25 36.25 -3,200 726,4000.16
348,800 -9,600 0.15 0.2 0.1 0.2 245.00no data
3,305,600 32,000 0.2 0.2 0.15 0.2 250.00 45.8 0 435,2000.13
624,000 22,400 0.15 0.2 0.15 0.2 260.00 56.5 0 99,2000.16
3,200 0 0.1 267.50no data
406,400 0 0.1 0.15 0.1 0.15 270.00no data
19,200 0 0.2 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.1 0.5 0.1 0.15 28,800 92,800
135.00 0.1 0 57,600
137.50 0.15 0 76,800
140.00 0.1 0 9,600
150.00 0.1 0.1 0.1 0.1 3,200 32,000
152.50 0.15 0 44,800
160.00 0.15 0 16,000
170.00 0.2 0.2 0.15 0.2 -9,600 483,200
175.00 0.25 0.25 0.2 0.25 9,600 128,000
19,200 0 24 24.25 24 24.25 180.00 0.35 0.35 0.3 0.35 -89,600 1,568,00081.67
182.50 0.15 0 6,400
3,200 0 19.9 185.00 0.4 0.45 0.35 0.45 83,200 1,619,200506
428,800 16,000 15.3 15.5 14.1 14.2 190.00 0.6 0.7 0.55 0.7 268,800 5,062,40011.81
192.50 0.65 0.9 0.65 0.85 38,400 499,200
451,200 44,800 10.5 10.8 9.7 9.8 195.00 1 1.3 0.95 1.25 252,800 5,152,00011.42
35,200 3,200 8.25 8.25 7.5 7.5 197.50 1.4 1.85 1.35 1.8 156,800 1,260,80035.82
7,715,200 892,800 7.1 7.1 6.2 6.25 200.00 2.2 2.7 2.05 2.6 332,800 13,500,8001.75
1,190,400 313,600 5.3 5.45 4.75 4.85 202.50 3.1 3.8 3.05 3.7 150,400 1,811,2001.52
15,360,000 1,360,000 4.2 4.2 3.65 3.75 205.00 4.4 5.15 4.25 5.05 467,200 9,347,2000.61
2,508,800 128,000 3.3 3.3 2.85 2.9 207.50 6.15 6.9 5.8 6.8 51,200 1,264,0000.5
19,820,800 595,200 2.6 2.6 2.2 2.25 210.00 7.85 8.7 7.55 8.6 25,600 7,865,6000.4
1,548,800 89,600 1.9 1.95 1.7 1.75 212.50 9.6 10.55 9.55 10.55 38,400 108,8000.07
8,592,000 633,600 1.55 1.65 1.35 1.4 215.00 11.6 12.8 11.5 12.7 -44,800 1,824,0000.21
854,400 102,400 1.25 1.25 1.1 1.15 217.50 14.45 14.6 14.45 14.6 6,400 6,4000.01
13,670,400 140,800 1 1.05 0.9 0.95 220.00 16.25 17.2 16.05 17.2 102,400 2,115,2000.15
419,200 12,800 0.75 0.8 0.75 0.8 222.50 19.25 19.25 19.25 19.25 3,200 9,6000.02
3,705,600 -252,800 0.65 0.7 0.6 0.65 225.00 20.5 0 323,2000.09
227.50 22 0 3,200
7,446,400 278,400 0.5 0.55 0.45 0.5 230.00 26.7 26.8 26 26.8 -6,400 851,2000.11
697,600 134,400 0.3 0.35 0.3 0.35 235.00 31.15 0 22,4000.03
3,961,600 592,000 0.3 0.3 0.2 0.25 240.00 35.5 36.4 35.5 36.4 6,400 729,6000.18
358,400 102,400 0.25 0.25 0.2 0.2 245.00no data
3,273,600 233,600 0.3 0.3 0.15 0.2 250.00 45.8 0 435,2000.13
601,600 28,800 0.15 0.2 0.1 0.15 260.00 56.5 56.5 56.5 56.5 0 99,2000.16
3,200 0 0.1 267.50no data
406,400 -9,600 0.15 0.15 0.15 0.15 270.00no data
19,200 0 0.2 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.05 0 64,000
135.00 0.25 2.95 0.1 0.1 57,600 57,600
137.50 0.25 2.95 0.1 0.15 76,800 76,800
140.00 0.1 0 9,600
150.00 0.15 0.15 0.15 0.15 0 28,800
152.50 0.15 0 44,800
160.00 0.15 0.15 0.15 0.15 9,600 16,000
170.00 0.2 0.25 0.15 0.2 25,600 492,800
175.00 0.3 0.3 0.3 0.3 9,600 118,400
19,200 3,200 25.5 25.5 25.5 25.5 180.00 0.4 0.4 0.3 0.35 6,400 1,657,60086.33
182.50 0.25 1.1 0.15 0.15 -3,200 6,400
3,200 3,200 19.9 19.9 19.9 19.9 185.00 0.45 0.45 0.4 0.45 134,400 1,536,000480
412,800 -6,400 15.5 16.45 14.85 15 190.00 0.75 0.75 0.6 0.65 265,600 4,793,60011.61
192.50 0.8 0.9 0.75 0.75 48,000 460,800
406,400 38,400 10.4 11.75 10.35 10.5 195.00 1.1 1.25 1 1.1 89,600 4,899,20012.06
32,000 9,600 8.65 9 8.65 9 197.50 1.5 1.8 1.45 1.55 35,200 1,104,00034.5
6,822,400 608,000 6.85 8.1 6.6 6.75 200.00 2.35 2.6 2.05 2.25 1,667,200 13,168,0001.93
876,800 166,400 5.8 6.5 5.1 5.3 202.50 3.4 3.6 2.95 3.3 121,600 1,660,8001.89
14,000,000 547,200 4.6 5.1 3.95 4.05 205.00 4.7 4.9 4 4.6 454,400 8,880,0000.63
2,380,800 352,000 3.75 3.95 3.05 3.15 207.50 5.95 6.35 5.45 6.2 227,200 1,212,8000.51
19,225,600 1,465,600 2.85 3.1 2.4 2.45 210.00 7.75 8.15 6.9 7.95 -22,400 7,840,0000.41
1,459,200 70,400 2.25 2.35 1.85 1.9 212.50 9.6 10.2 9.6 9.95 70,400 70,4000.05
7,958,400 582,400 1.75 1.9 1.45 1.5 215.00 11.55 12.15 10.8 11.95 28,800 1,868,8000.23
752,000 160,000 1.45 1.5 1.2 1.25 217.50no data
13,529,600 316,800 1.15 1.25 0.95 1 220.00 16.05 16.6 15.2 16.35 -25,600 2,012,8000.15
406,400 3,200 0.9 0.95 0.75 0.8 222.50 18.75 18.75 18.75 18.75 0 6,4000.02
3,958,400 448,000 0.75 0.8 0.6 0.65 225.00 20.5 0 323,2000.08
227.50 22 0 3,200
7,168,000 96,000 0.5 0.6 0.5 0.5 230.00 25 25.55 25 25.55 0 857,6000.12
563,200 32,000 0.4 0.45 0.35 0.35 235.00 31.15 0 22,4000.04
3,369,600 192,000 0.35 0.35 0.25 0.3 240.00 35.5 35.5 35.5 35.5 0 723,2000.21
256,000 3,200 0.25 0.25 0.2 0.25 245.00no data
3,040,000 -99,200 0.25 0.25 0.2 0.25 250.00 45.3 45.8 45.3 45.8 0 435,2000.14
572,800 38,400 0.2 0.2 0.15 0.2 260.00 55.5 0 99,2000.17
3,200 0 0.1 0.1 0.1 0.1 267.50no data
416,000 3,200 0.2 0.2 0.15 0.2 270.00no data
19,200 0 0.2 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.35 0.35 0.05 0.05 64,000 64,000
140.00 0.1 0 9,600
150.00 0.1 0.1 0.1 0.1 3,200 28,800
152.50 0.6 2.75 0.15 0.15 44,800 44,800
160.00 0.1 0.1 0.1 0.1 3,200 6,400
170.00 0.25 0.25 0.15 0.15 137,600 467,200
175.00 0.25 0.3 0.25 0.3 41,600 108,800
16,000 0 26.25 180.00 0.35 0.4 0.3 0.4 96,000 1,651,200103.2
182.50 0.6 0 9,600
185.00 0.45 0.5 0.35 0.45 51,200 1,401,600
419,200 -6,400 16.9 16.9 15.4 15.7 190.00 0.75 0.75 0.55 0.75 182,400 4,528,00010.8
192.50 0.75 0.9 0.75 0.9 48,000 412,800
368,000 25,600 11.65 11.8 10.9 11.25 195.00 1.1 1.2 1 1.2 611,200 4,809,60013.07
22,400 9,600 10 10 9.1 9.15 197.50 1.55 1.7 1.4 1.7 204,800 1,068,80047.71
6,214,400 358,400 8.2 8.35 7.2 7.45 200.00 2.3 2.45 2.05 2.4 1,001,600 11,500,8001.85
710,400 86,400 6.55 6.55 5.65 5.85 202.50 3.15 3.4 2.9 3.35 281,600 1,539,2002.17
13,452,800 1,152,000 5.25 5.4 4.35 4.6 205.00 4.2 4.65 4 4.55 617,600 8,425,6000.63
2,028,800 288,000 4.1 4.25 3.45 3.6 207.50 5.4 6.2 5.4 6.05 92,800 985,6000.49
17,760,000 1,238,400 3.4 3.4 2.7 2.85 210.00 7.15 7.95 7 7.7 64,000 7,862,4000.44
1,388,800 156,800 2.55 2.6 2.1 2.2 212.50no data
7,376,000 867,200 2.05 2.05 1.7 1.75 215.00 12.25 12.25 11 11.6 16,000 1,840,0000.25
592,000 22,400 1.6 1.65 1.35 1.4 217.50no data
13,212,800 -38,400 1.35 1.4 1.1 1.15 220.00 15.5 16 15.2 15.95 -35,200 2,038,4000.15
403,200 102,400 1.05 1.1 0.9 0.9 222.50 19.8 0 6,4000.02
3,510,400 144,000 0.8 0.9 0.7 0.75 225.00 19.8 20.5 19.8 20.5 9,600 323,2000.09
227.50 22 0 3,200
7,072,000 361,600 0.7 0.7 0.55 0.6 230.00 24.85 24.85 24.7 24.8 -3,200 857,6000.12
531,200 -22,400 0.45 0.5 0.4 0.45 235.00 31.15 0 22,4000.04
3,177,600 -307,200 0.4 0.4 0.3 0.35 240.00 35 35 35 35 3,200 723,2000.23
252,800 22,400 0.3 0.3 0.25 0.3 245.00no data
3,139,200 118,400 0.35 0.35 0.25 0.25 250.00 44 44 44 44 -3,200 435,2000.14
534,400 86,400 0.25 0.25 0.15 0.2 260.00 55.5 0 99,2000.19
3,200 0 1.5 267.50no data
412,800 -3,200 0.15 0.2 0.15 0.2 270.00no data
19,200 3,200 0.2 0.2 0.2 0.2 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.1 0 9,600
150.00 0.1 0.1 0.1 0.1 9,600 25,600
160.00 0.15 0 3,200
170.00 0.25 0.3 0.15 0.25 96,000 329,600
175.00 0.4 0.4 0.25 0.3 28,800 67,200
16,000 3,200 25.8 26.25 25.75 26.25 180.00 0.55 0.55 0.3 0.4 134,400 1,555,20097.2
182.50 1 1 0.4 0.6 6,400 9,600
185.00 0.9 0.9 0.4 0.45 448,000 1,350,400
425,600 22,400 15.75 17.05 15.75 16.6 190.00 0.8 1.05 0.6 0.7 -320,000 4,345,60010.21
192.50 1.05 1.1 0.75 0.85 166,400 364,800
342,400 112,000 11.55 12.4 11.45 11.95 195.00 1.3 1.45 1.05 1.1 403,200 4,198,40012.26
12,800 3,200 11.2 11.2 11.2 11.2 197.50 1.95 1.95 1.45 1.55 128,000 864,00067.5
5,856,000 278,400 8.15 8.6 7.55 8.2 200.00 2.75 3.1 2.1 2.2 64,000 10,499,2001.79
624,000 19,200 6.5 6.9 6.15 6.55 202.50 3.9 3.9 2.95 3.05 390,400 1,257,6002.02
12,300,800 2,800,000 5.35 5.6 4.8 5.1 205.00 5.25 5.25 4.05 4.15 425,600 7,808,0000.63
1,740,800 256,000 4.2 4.4 3.8 4.05 207.50 6.2 6.45 5.4 5.6 163,200 892,8000.51
16,521,600 2,672,000 3.4 3.5 3 3.2 210.00 7.8 8.1 6.95 7.15 259,200 7,798,4000.47
1,232,000 275,200 2.65 2.75 2.35 2.5 212.50no data
6,508,800 1,043,200 2.25 2.25 1.85 1.95 215.00 11.4 11.9 10.6 10.85 22,400 1,824,0000.28
569,600 150,400 1.7 1.75 1.5 1.6 217.50no data
13,251,200 2,185,600 1.5 1.55 1.25 1.35 220.00 16 16.25 14.85 15.2 60,800 2,073,6000.16
300,800 211,200 1.2 1.2 1 1.05 222.50 19.95 19.95 19.8 19.8 6,400 6,4000.02
3,366,400 704,000 1 1.05 0.8 0.85 225.00 20.25 20.25 20.15 20.15 3,200 313,6000.09
227.50 22 22 22 22 3,200 3,200
6,710,400 457,600 0.85 0.85 0.65 0.7 230.00 25.25 25.25 24.85 24.85 -9,600 860,8000.13
553,600 118,400 0.75 0.75 0.45 0.45 235.00 31.15 0 22,4000.04
3,484,800 508,800 0.5 0.5 0.35 0.4 240.00 34 34 34 34 -3,200 720,0000.21
230,400 54,400 0.35 0.35 0.3 0.35 245.00no data
3,020,800 275,200 0.35 0.35 0.3 0.35 250.00 46 0 438,4000.15
448,000 70,400 0.3 0.3 0.2 0.25 260.00 55.5 0 99,2000.22
3,200 0 1.5 267.50no data
416,000 140,800 0.2 0.25 0.15 0.15 270.00no data
16,000 9,600 0.1 0.1 0.1 0.1 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.1 0 9,600
150.00 0.1 0.15 0.1 0.15 12,800 16,000
160.00 0.15 0.15 0.15 0.15 3,200 3,200
170.00 0.2 0.35 0.2 0.35 51,200 233,600
175.00 0.35 0.55 0.35 0.5 19,200 38,400
12,800 12,800 24.5 24.5 24.25 24.4 180.00 0.55 0.7 0.5 0.65 579,200 1,420,800111
182.50 1.1 0 3,200
185.00 0.7 0.9 0.6 0.8 256,000 902,400
403,200 102,400 16.2 16.2 15 15.55 190.00 1 1.25 0.85 1 1,062,400 4,665,60011.57
192.50 1.1 1.4 1 1.2 102,400 198,400
230,400 96,000 11.9 11.9 10.55 11.3 195.00 1.6 1.8 1.4 1.6 361,600 3,795,20016.47
9,600 0 9.8 197.50 2.2 2.45 1.95 2.1 185,600 736,00076.67
5,577,600 1,321,600 8.3 8.35 7.1 7.6 200.00 3.05 3.35 2.7 2.95 1,667,200 10,435,2001.87
604,800 579,200 6.85 6.85 5.7 6 202.50 4.05 4.45 3.65 4 496,000 867,2001.43
9,500,800 2,508,800 5.6 5.8 4.65 4.9 205.00 5.55 5.85 4.9 5.25 1,635,200 7,382,4000.78
1,484,800 464,000 4.6 4.7 3.7 3.9 207.50 6.7 7.45 6.35 6.95 249,600 729,6000.49
13,849,600 2,793,600 3.85 3.85 3 3.2 210.00 8.55 9.2 7.9 8.55 1,782,400 7,539,2000.54
956,800 201,600 3 3.05 2.4 2.55 212.50no data
5,465,600 1,350,400 2.5 2.5 1.9 2.05 215.00 12 13.15 11.7 12.4 598,400 1,801,6000.33
419,200 35,200 2.1 2.1 1.6 1.7 217.50no data
11,065,600 1,750,400 1.75 1.75 1.3 1.45 220.00 16.85 17.35 16.1 16.7 729,600 2,012,8000.18
89,600 9,600 1.3 1.3 1.15 1.2 222.50no data
2,662,400 326,400 1.2 1.2 0.9 1 225.00 20.65 21.75 20.5 21.65 150,400 310,4000.12
6,252,800 736,000 0.9 0.95 0.7 0.75 230.00 25.4 26.65 25.25 25.65 275,200 870,4000.14
435,200 0 0.7 0.7 0.55 0.65 235.00 31 31.15 31 31.15 19,200 22,4000.05
2,976,000 172,800 0.55 0.55 0.45 0.5 240.00 35.25 36.1 34.95 35.55 608,000 723,2000.24
176,000 6,400 0.35 0.4 0.3 0.35 245.00no data
2,745,600 169,600 0.4 0.4 0.3 0.4 250.00 45.2 46.2 45.2 46 137,600 438,4000.16
377,600 6,400 0.3 0.3 0.2 0.25 260.00 55.5 55.5 55.5 55.5 28,800 99,2000.26
3,200 0 1.5 267.50no data
275,200 6,400 0.25 0.25 0.2 0.25 270.00no data
6,400 6,400 0.15 0.15 0.15 0.15 277.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.1 0 9,600
150.00 0.1 0.1 0.1 0.1 3,200 3,200
170.00 0.15 0.25 0.15 0.2 41,600 182,400
175.00 0.45 0.5 0.45 0.5 9,600 19,200
180.00 0.5 0.6 0.45 0.55 89,600 841,600
182.50 1.1 0 3,200
185.00 0.75 0.75 0.55 0.75 121,600 646,400
300,800 153,600 17.15 17.15 16 16.25 190.00 1.05 1.1 0.9 1 659,200 3,603,20011.98
192.50 1.35 1.35 1.2 1.25 28,800 96,000
134,400 35,200 12.8 12.85 11.4 11.7 195.00 1.65 1.7 1.5 1.65 342,400 3,433,60025.55
9,600 6,400 10.35 10.35 9.8 9.8 197.50 2.15 2.3 2.1 2.25 163,200 550,40057.33
4,256,000 486,400 9.35 9.4 8.05 8.3 200.00 3 3.1 2.85 3.05 899,200 8,768,0002.06
25,600 25,600 7 7.05 6.85 6.9 202.50 4.05 4.15 3.85 4.1 108,800 371,20014.5
6,992,000 2,105,600 6.7 6.75 5.5 5.65 205.00 5.4 5.5 5 5.35 1,312,000 5,747,2000.82
1,020,800 198,400 5.55 5.6 4.45 4.6 207.50 6.95 6.95 6.4 6.8 153,600 480,0000.47
11,056,000 1,363,200 4.7 4.7 3.65 3.8 210.00 8.55 8.6 7.95 8.45 777,600 5,756,8000.52
755,200 -172,800 3.4 3.65 2.9 3.05 212.50no data
4,115,200 518,400 3 3.1 2.4 2.5 215.00 11.55 12.2 11.35 12.1 300,800 1,203,2000.29
384,000 134,400 2.5 2.55 1.95 2 217.50no data
9,315,200 1,027,200 2.2 2.2 1.6 1.75 220.00 15.7 16.3 15.3 16.2 345,600 1,283,2000.14
80,000 64,000 1.5 1.6 1.4 1.4 222.50no data
2,336,000 297,600 1.65 1.65 1.1 1.2 225.00 20.25 20.6 19.8 20.6 121,600 160,0000.07
5,516,800 995,200 1.35 1.35 0.85 0.9 230.00 24.8 25.6 24.8 25.45 396,800 595,2000.11
435,200 124,800 0.9 0.9 0.65 0.7 235.00 29.85 29.85 29.85 29.85 3,200 3,2000.01
2,803,200 300,800 0.85 0.85 0.5 0.55 240.00 34.45 35.6 34.45 34.65 25,600 115,2000.04
169,600 70,400 0.6 0.6 0.35 0.4 245.00no data
2,576,000 211,200 0.5 0.55 0.35 0.4 250.00 43.8 44.9 43.8 44.85 41,600 300,8000.12
371,200 48,000 0.4 0.4 0.25 0.3 260.00 54.35 54.35 54.35 54.35 6,400 70,4000.19
3,200 0 0.25 265.00no data
3,200 0 1.5 267.50no data
268,800 3,200 0.35 0.35 0.25 0.3 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.1 0.1 0.1 0.1 0 9,600
170.00 0.3 0.3 0.2 0.2 38,400 140,800
175.00 0.3 0.4 0.3 0.4 9,600 9,600
180.00 0.6 0.7 0.5 0.55 169,600 752,000
182.50 1.1 0 3,200
185.00 0.7 0.8 0.6 0.7 134,400 524,800
147,200 25,600 17.35 17.75 17 17.4 190.00 1.15 1.15 0.95 1.05 441,600 2,944,00020
192.50 1.6 0 67,200
99,200 16,000 13.5 13.5 12.8 13 195.00 1.85 1.85 1.6 1.7 249,600 3,091,20031.16
3,200 3,200 9.9 9.9 9.9 9.9 197.50 1.95 2.5 1.95 2.3 150,400 387,200121
3,769,600 451,200 9.65 10.15 9.2 9.35 200.00 3.2 3.4 2.9 3.1 595,200 7,868,8002.09
202.50 4.45 4.5 3.9 4.05 112,000 262,400
4,886,400 1,657,600 7.1 7.45 6.55 6.65 205.00 5.1 6 5 5.35 1,129,600 4,435,2000.91
822,400 262,400 6 6.4 5.35 5.45 207.50 6.6 7.2 6.35 6.6 121,600 326,4000.4
9,692,800 1,929,600 5.85 5.85 4.45 4.55 210.00 8.2 8.8 7.05 8.15 1,136,000 4,979,2000.51
928,000 128,000 4.15 4.3 3.65 3.75 212.50no data
3,596,800 620,800 3.7 3.7 3 3.05 215.00 12 12.2 11.45 11.55 371,200 902,4000.25
249,600 73,600 3.05 3.05 2.6 2.6 217.50no data
8,288,000 1,404,800 2.6 2.8 2.1 2.15 220.00 16 16 15.3 15.9 208,000 937,6000.11
16,000 3,200 1.2 1.2 1.2 1.2 222.50no data
2,038,400 217,600 2 2.05 1.55 1.6 225.00 20.05 20.2 20.05 20.05 9,600 38,4000.02
4,521,600 508,800 1.65 1.65 1.2 1.25 230.00 24.6 25 24.6 24.6 54,400 198,4000.04
310,400 160,000 1.1 1.15 0.75 1 235.00no data
2,502,400 374,400 1.05 1.1 0.75 0.75 240.00 34 35 33.65 34.8 22,400 89,6000.04
99,200 44,800 0.75 0.75 0.55 0.6 245.00no data
2,364,800 371,200 0.7 0.75 0.55 0.6 250.00 43.45 44.05 43.3 43.4 105,600 259,2000.11
323,200 51,200 0.5 0.5 0.3 0.4 260.00 53.6 53.6 53.5 53.5 35,200 64,0000.2
3,200 0 0.25 265.00no data
3,200 0 1.5 1.5 1.5 1.5 267.50no data
265,600 6,400 0.25 0.4 0.25 0.25 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.2 0.2 0.2 0.2 0 9,600
170.00 0.45 0.45 0.25 0.3 60,800 102,400
180.00 0.75 0.8 0.6 0.65 204,800 582,400
182.50 1.1 0 3,200
185.00 0.9 0.9 0.8 0.85 86,400 390,400
121,600 28,800 16.1 18.5 16.1 17.35 190.00 1.35 1.45 1.1 1.2 512,000 2,502,40020.58
192.50 1.6 1.6 1.6 1.6 12,800 67,200
83,200 28,800 13.45 13.9 12.95 13.05 195.00 1.95 2.5 1.9 1.95 374,400 2,841,60034.15
197.50 1.55 2.8 1.55 2.6 51,200 236,800
3,328,000 732,800 9.3 10.95 8.7 9.65 200.00 3.9 4.5 3.35 3.5 924,800 7,334,4002.2
202.50 6.25 6.25 4.25 4.45 86,400 150,400
3,228,800 1,177,600 6.95 8.25 6.4 7.05 205.00 6.7 7.1 5.6 5.9 649,600 3,334,4001.03
560,000 182,400 5.2 6.95 5.2 6.1 207.50 7.3 7.55 6.95 7.25 35,200 204,8000.37
7,907,200 2,051,200 5.1 6 4.5 5.05 210.00 10.2 10.25 8.45 8.85 662,400 3,971,2000.5
800,000 70,400 3.95 5 3.95 4.1 212.50no data
2,995,200 937,600 3.55 4.1 3.25 3.5 215.00 11.45 13.8 11.45 12.25 166,400 550,4000.18
176,000 38,400 3.3 3.35 2.95 2.95 217.50no data
6,883,200 1,478,400 2.65 2.9 2.45 2.55 220.00 17.95 17.95 15.3 16.25 112,000 729,6000.11
12,800 3,200 2.55 2.55 2.55 2.55 222.50no data
1,820,800 304,000 1.85 2.3 1.85 1.95 225.00 21.3 0 28,8000.02
4,012,800 588,800 1.5 1.8 1.5 1.55 230.00 26.1 26.1 24.65 25.25 44,800 144,0000.04
150,400 41,600 1.3 1.35 1.1 1.15 235.00no data
2,128,000 512,000 1 1.1 0.9 1 240.00 33.5 34.65 33.5 34.55 12,800 67,2000.03
54,400 25,600 0.75 0.8 0.75 0.8 245.00no data
1,993,600 284,800 0.7 0.8 0.7 0.7 250.00 45.65 45.65 43.7 44 38,400 153,6000.08
272,000 22,400 0.4 0.5 0.35 0.45 260.00 53.65 61.05 53.45 53.5 22,400 28,8000.11
3,200 0 0.25 265.00no data
3,200 0 1 267.50no data
259,200 9,600 0.4 0.4 0.25 0.3 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.45 0 9,600
170.00 0.5 0.5 0.35 0.35 3,200 41,600
180.00 0.7 0.8 0.6 0.65 83,200 377,600
182.50 3.75 3.75 0.25 1.1 3,200 3,200
185.00 0.75 1.05 0.75 0.8 115,200 304,000
92,800 57,600 19 19 15.5 17.3 190.00 1.2 1.55 1 1.15 233,600 1,990,40021.45
192.50 1.85 1.85 1.6 1.6 12,800 54,400
54,400 19,200 14 14 11.7 13.5 195.00 2 2.85 1.9 2.1 540,800 2,467,20045.35
197.50 3.65 3.65 3.65 3.65 3,200 185,600
2,595,200 982,400 11.1 11.15 8.5 10 200.00 3.7 4.75 3.45 3.6 1,264,000 6,409,6002.47
202.50 5.8 5.8 4.45 4.5 16,000 64,000
2,051,200 956,800 8.25 8.25 6.4 7.4 205.00 5.65 7.6 5.65 6.05 662,400 2,684,8001.31
377,600 140,800 7.4 7.4 5.55 6.3 207.50 7.35 8.55 7.3 7.45 41,600 169,6000.45
5,856,000 1,526,400 6.3 6.3 4.65 5.4 210.00 8.7 10.95 8.7 9 569,600 3,308,8000.57
729,600 96,000 5.3 5.3 4 4.45 212.50no data
2,057,600 550,400 4.75 4.75 3.35 3.95 215.00 12.5 14 12.5 12.55 86,400 384,0000.19
137,600 28,800 3.6 3.6 3.1 3.45 217.50no data
5,404,800 880,000 3.35 3.55 2.3 2.9 220.00 15.7 18.25 15.7 16.4 243,200 617,6000.11
9,600 6,400 2.5 2.55 2.5 2.55 222.50no data
1,516,800 300,800 2.5 2.5 1.8 2.15 225.00 21.6 21.6 20.9 21.3 12,800 28,8000.02
3,424,000 515,200 2 2 1.45 1.7 230.00 26.25 26.25 24.95 25 38,400 99,2000.03
108,800 48,000 1.45 1.45 1.2 1.3 235.00no data
1,616,000 137,600 1.15 1.2 0.95 1.1 240.00 35.3 35.3 34.5 34.55 38,400 54,4000.03
28,800 3,200 0.75 0.75 0.75 0.75 245.00no data
1,708,800 86,400 0.75 0.85 0.7 0.75 250.00 43.05 46.1 43.05 44.1 22,400 115,2000.07
249,600 25,600 0.6 0.6 0.45 0.5 260.00 54 0 6,4000.03
3,200 3,200 0.25 0.25 0.25 0.25 265.00no data
3,200 0 1 267.50no data
249,600 3,200 0.4 0.4 0.3 0.35 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0.5 0.4 0.45 6,400 9,600
170.00 0.2 0.45 0.2 0.45 -12,800 38,400
180.00 0.6 0.65 0.55 0.65 44,800 294,400
185.00 0.85 0.85 0.75 0.75 9,600 188,800
35,200 3,200 19.3 19.3 19 19 190.00 1.15 1.3 1.05 1.2 105,600 1,756,80049.91
192.50 0.75 2.95 0.15 1.6 6,400 41,600
35,200 16,000 15.5 15.5 14.5 14.5 195.00 1.8 2.15 1.55 2 217,600 1,926,40054.73
197.50 2.7 2.7 2.7 2.7 16,000 182,400
1,612,800 419,200 12.35 12.4 10.7 10.95 200.00 3.2 3.75 3.1 3.5 668,800 5,145,6003.19
202.50 3.8 4.65 3.8 4.45 9,600 48,000
1,094,400 656,000 9.5 9.5 8 8.25 205.00 5.3 6 5 5.8 569,600 2,022,4001.85
236,800 140,800 7.9 8.6 7 7.3 207.50 6.05 6.85 6.05 6.6 64,000 128,0000.54
4,329,600 912,000 7.25 7.25 6 6.25 210.00 8.05 9 7.65 8.7 387,200 2,739,2000.63
633,600 28,800 5.9 5.9 5.2 5.25 212.50no data
1,507,200 329,600 5.3 5.3 4.45 4.65 215.00 11 12.3 10.95 12.05 41,600 297,6000.2
108,800 9,600 4.35 4.35 3.8 4 217.50no data
4,524,800 336,000 3.7 3.85 3.2 3.45 220.00 14.5 16.3 14.5 15.6 76,800 374,4000.08
3,200 0 2.5 2.5 2.5 2.5 222.50no data
1,216,000 131,200 2.75 2.9 2.4 2.5 225.00 18.85 18.85 18.85 18.85 6,400 16,0000.01
2,908,800 294,400 2.45 2.45 1.9 2 230.00 22.75 24 22.75 24 51,200 60,8000.02
60,800 12,800 1.8 1.85 1.5 1.5 235.00no data
1,478,400 208,000 1.25 1.4 1.15 1.2 240.00 32.1 33.3 32.05 33.3 9,600 16,0000.01
25,600 9,600 1 1 1 1 245.00no data
1,622,400 96,000 1 1 0.8 0.85 250.00 43 43.4 43 43.15 44,800 92,8000.06
224,000 16,000 0.6 0.6 0.55 0.55 260.00 54 0 6,4000.03
3,200 0 1 267.50no data
246,400 19,200 0.45 0.5 0.45 0.45 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0 3,200
170.00 0.25 0 51,200
180.00 0.6 0.65 0.45 0.5 48,000 249,600
185.00 0.85 0.85 0.8 0.8 19,200 179,200
32,000 0 20.5 190.00 1.3 1.35 1.05 1.15 -3,200 1,651,20051.6
192.50 1.7 0 35,200
19,200 3,200 16.8 16.8 16.8 16.8 195.00 2 2.05 1.7 1.8 -6,400 1,708,80089
197.50 2.7 0 166,400
1,193,600 284,800 12.5 13.75 12.1 12.85 200.00 3.25 3.25 2.75 3 416,000 4,476,8003.75
202.50 3.5 3.8 3.5 3.75 3,200 38,400
438,400 70,400 9.25 10.4 9.2 9.75 205.00 4.95 5.1 4.35 4.75 73,600 1,452,8003.31
96,000 28,800 8 9.15 8 8.5 207.50 6.25 6.3 5.75 6.05 6,400 64,0000.67
3,417,600 390,400 6.85 7.9 6.75 7.3 210.00 7.75 7.85 6.75 7.35 304,000 2,352,0000.69
604,800 80,000 5.85 6.5 0.85 6.25 212.50no data
1,177,600 220,800 5.35 5.8 5 5.3 215.00 11 11.3 9.75 10.1 44,800 256,0000.22
99,200 35,200 4.5 4.8 4.5 4.7 217.50no data
4,188,800 761,600 3.75 4.35 3.75 3.9 220.00 14.5 14.5 13.05 14.15 3,200 297,6000.07
3,200 0 6.05 222.50no data
1,084,800 441,600 3.05 3.25 2.8 2.9 225.00 18 18 18 18 6,400 9,6000.01
2,614,400 611,200 2.25 2.55 2.2 2.3 230.00 22.5 22.5 21.5 21.5 6,400 9,6000
48,000 16,000 1.7 1.9 1.65 1.8 235.00no data
1,270,400 185,600 1.45 1.6 1.3 1.35 240.00 32 0 6,4000.01
16,000 6,400 1.15 1.25 1.15 1.2 245.00no data
1,526,400 60,800 1 1 0.85 1 250.00 41 41 40.4 40.4 9,600 48,0000.03
208,000 0 0.7 0.75 0.55 0.6 260.00 54 0 6,4000.03
3,200 0 1 1 1 1 267.50no data
227,200 6,400 0.5 0.5 0.5 0.5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0 3,200
170.00 0.25 0 51,200
180.00 0.55 0.6 0.5 0.5 19,200 201,600
185.00 0.9 0.9 0.9 0.9 0 160,000
32,000 3,200 20.5 20.5 20.5 20.5 190.00 1.2 1.35 1.15 1.3 48,000 1,654,40051.7
192.50 1.6 1.7 1.6 1.7 35,200 35,200
16,000 16,000 16.5 16.5 15.5 15.5 195.00 2.05 2.15 1.9 2.1 233,600 1,715,200107.2
197.50 2.65 2.7 2.65 2.7 166,400 166,400
908,800 227,200 13.15 13.15 11.8 12.05 200.00 3.3 3.4 3.1 3.35 300,800 4,060,8004.47
202.50 4 4.2 4 4.2 35,200 35,200
368,000 96,000 9.5 9.8 9 9 205.00 5.05 5.4 5 5.3 259,200 1,379,2003.75
67,200 35,200 8.15 8.3 7.8 7.9 207.50 6.15 6.65 6.15 6.5 25,600 57,6000.86
3,027,200 492,800 7.5 7.55 6.8 6.9 210.00 7.8 8.2 7.55 8.05 176,000 2,048,0000.68
524,800 89,600 6.1 6.1 5.6 5.7 212.50no data
956,800 83,200 5.5 5.5 5 5.05 215.00 10.5 11.3 10.5 11.25 25,600 211,2000.22
64,000 0 4.8 4.8 4.4 4.4 217.50no data
3,427,200 540,800 4 4.1 3.65 3.75 220.00 14.3 15.5 14.3 14.95 22,400 294,4000.09
3,200 0 6.05 222.50no data
643,200 220,800 3 3.05 2.75 2.85 225.00 16.5 0 3,2000
2,003,200 368,000 2.1 2.45 2.1 2.25 230.00 23.45 0 3,2000
32,000 12,800 1.6 1.65 1.6 1.65 235.00no data
1,084,800 118,400 1.5 1.5 1.3 1.35 240.00 32 32 32 32 6,400 6,4000.01
9,600 0 1.4 245.00no data
1,465,600 32,000 0.9 1 0.9 0.95 250.00 41.5 41.5 41.5 41.5 3,200 38,4000.03
208,000 12,800 0.75 0.75 0.6 0.6 260.00 54 0 6,4000.03
3,200 3,200 1.7 1.7 1.7 1.7 267.50no data
220,800 51,200 0.55 0.55 0.45 0.5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0 3,200
170.00 0.55 0.55 0.25 0.25 3,200 51,200
180.00 0.6 0.6 0.5 0.55 -3,200 182,400
185.00 0.75 0.95 0.7 0.95 6,400 160,000
28,800 28,800 19 19.5 19 19.45 190.00 1.45 1.55 1.2 1.25 89,600 1,606,40055.78
195.00 2.25 2.45 2 2.05 89,600 1,481,600
681,600 96,000 12.45 12.6 11.15 12.45 200.00 3.4 4.1 3.3 3.4 262,400 3,760,0005.52
272,000 80,000 9.1 9.55 8.5 9.5 205.00 5.4 6.3 5.2 5.25 214,400 1,120,0004.12
32,000 12,800 9.5 9.5 5.55 8.1 207.50 7.05 7.1 6.8 6.8 3,200 32,0001
2,534,400 345,600 7.7 7.7 6.35 7.15 210.00 7.95 9.5 7.8 8 204,800 1,872,0000.74
435,200 76,800 6.3 6.3 5.75 5.95 212.50no data
873,600 112,000 5.3 5.5 4.8 5.2 215.00 11.25 12.4 11.05 11.05 12,800 185,6000.21
64,000 3,200 4.4 4.4 4.35 4.4 217.50no data
2,886,400 377,600 4.1 4.1 3.6 3.85 220.00 15.6 15.8 14.35 14.35 118,400 272,0000.09
3,200 0 6.05 222.50no data
422,400 89,600 2.8 3.1 2.7 2.8 225.00 16.5 0 3,2000.01
1,635,200 105,600 2.4 2.4 2.05 2.15 230.00 23.45 23.45 23.45 23.45 3,200 3,2000
19,200 3,200 1.65 1.65 1.6 1.6 235.00no data
966,400 57,600 1.5 1.5 1.3 1.45 240.00no data
9,600 0 1.4 245.00no data
1,433,600 92,800 1.05 1.05 0.9 0.95 250.00 41.5 41.5 41.2 41.5 28,800 35,2000.02
195,200 28,800 0.6 0.75 0.6 0.75 260.00 54 0 6,4000.03
169,600 57,600 0.5 0.8 0.5 0.6 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0 3,200
170.00 0.3 0.4 0.3 0.4 0 48,000
180.00 0.45 0.6 0.45 0.6 16,000 185,600
185.00 0.95 0.95 0.95 0.95 3,200 153,600
190.00 1.05 1.35 1 1.35 211,200 1,516,800
195.00 1.7 2.2 1.7 2.2 256,000 1,392,000
585,600 -12,800 14 14 12.9 13.2 200.00 2.9 3.5 2.85 3.45 569,600 3,497,6005.97
192,000 48,000 11 11.25 10 10.05 205.00 4.65 5.4 4.45 5.35 201,600 905,6004.72
19,200 3,200 9.5 9.5 9.5 9.5 207.50 6.4 7 6.4 7 12,800 28,8001.5
2,188,800 339,200 8.35 8.65 7.55 7.65 210.00 6.75 8.05 6.75 7.95 259,200 1,667,2000.76
358,400 284,800 6.6 6.8 6.25 6.35 212.50no data
761,600 185,600 6 6.4 5.5 5.6 215.00 10 10.6 10 10.6 22,400 172,8000.23
60,800 3,200 5.85 5.85 4.85 5 217.50no data
2,508,800 227,200 4.5 4.8 4.2 4.25 220.00 13 14.7 13 14.45 -9,600 153,6000.06
3,200 0 6.05 222.50no data
332,800 12,800 3.35 3.35 3.05 3.1 225.00 16.5 0 3,2000.01
1,529,600 118,400 2.5 2.6 2.25 2.35 230.00no data
16,000 -3,200 1.8 1.8 1.8 1.8 235.00no data
908,800 89,600 1.65 1.65 1.45 1.5 240.00no data
9,600 0 1.4 245.00no data
1,340,800 25,600 1.15 1.2 1 1.05 250.00 44 0 6,4000
166,400 3,200 0.8 0.8 0.65 0.65 260.00 54 0 6,4000.04
112,000 12,800 0.5 0.6 0.5 0.55 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0 3,200
170.00 0.3 0.3 0.25 0.25 -3,200 48,000
180.00 0.45 0.55 0.45 0.5 3,200 169,600
185.00 0.85 0.85 0.7 0.75 0 150,400
190.00 1.4 1.4 1.1 1.15 -19,200 1,305,600
195.00 2.05 2.1 1.7 2 185,600 1,136,000
598,400 150,400 12.2 14.95 12.2 14.25 200.00 3.65 3.65 2.75 3.2 249,600 2,928,0004.89
144,000 16,000 9.6 12 9.6 10.9 205.00 3.75 5.35 3.75 4.9 76,800 704,0004.89
16,000 0 9.5 9.5 9.5 9.5 207.50 5.95 5.95 5.95 5.95 3,200 16,0001
1,849,600 182,400 7.25 9.15 7 8.3 210.00 8.5 8.5 6.4 7.35 89,600 1,408,0000.76
73,600 73,600 7 7.1 6.95 6.95 212.50no data
576,000 16,000 5.15 6.8 5.15 6.1 215.00 11 11 9.35 10.05 0 150,4000.26
57,600 12,800 5 5.35 5 5.05 217.50no data
2,281,600 201,600 3.8 5.05 3.75 4.65 220.00 14.55 14.6 12.6 13.4 6,400 163,2000.07
3,200 3,200 6.05 6.05 6.05 6.05 222.50no data
320,000 19,200 1.25 3.65 1.25 3.35 225.00 16.5 16.5 16.5 16.5 3,200 3,2000.01
1,411,200 198,400 2 2.75 2 2.5 230.00no data
19,200 0 1.8 235.00no data
819,200 64,000 1.5 1.7 1.45 1.6 240.00no data
9,600 0 1.4 245.00no data
1,315,200 73,600 0.95 1.1 0.9 1.1 250.00 44 0 6,4000
163,200 12,800 0.65 0.8 0.65 0.7 260.00 54 0 6,4000.04
99,200 16,000 0.5 0.6 0.5 0.55 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0.5 0.5 0.5 3,200 3,200
170.00 0.45 0 51,200
180.00 0.5 0.55 0.45 0.55 -6,400 166,400
185.00 0.85 0 150,400
190.00 1.25 1.5 1.2 1.4 -54,400 1,324,800
195.00 2.1 2.4 2 2.2 32,000 950,400
448,000 3,200 14 14 12 12.55 200.00 3.3 4 3.15 3.6 281,600 2,678,4005.98
128,000 -3,200 10.25 10.9 9.25 9.45 205.00 5 5.85 4.9 5.6 102,400 627,2004.9
16,000 0 6.55 9.5 6.55 9.5 207.50 6.15 0 12,8000.8
1,667,200 147,200 8.15 8.4 6.95 7.3 210.00 8.05 8.9 7.35 8.2 9,600 1,318,4000.79
560,000 73,600 6.05 6.1 5.2 5.4 215.00 11 12 10 12 38,400 150,4000.27
44,800 0 10.1 10.1 5 5 217.50no data
2,080,000 73,600 4.45 4.6 3.8 4.05 220.00 13.55 14.75 13.25 14.65 16,000 156,8000.08
300,800 44,800 3.35 3.4 3 3 225.00no data
1,212,800 96,000 2.5 2.7 2.2 2.3 230.00no data
19,200 0 1.8 235.00no data
755,200 51,200 1.6 1.75 1.4 1.55 240.00no data
9,600 0 1.4 245.00no data
1,241,600 67,200 1.05 1.1 0.95 1 250.00 44 0 6,4000.01
150,400 3,200 0.7 0.7 0.65 0.7 260.00 54 0 6,4000.04
83,200 -3,200 0.55 0.55 0.5 0.5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.45 0 51,200
180.00 0.6 0.65 0.55 0.6 -16,000 172,800
185.00 0.8 0.9 0.8 0.85 3,200 150,400
190.00 1.5 1.5 1.25 1.3 -70,400 1,379,200
195.00 2.3 2.5 2.1 2.2 -121,600 918,400
444,800 0 12.35 13.95 12.05 13.5 200.00 3.95 4 3.3 3.4 -140,800 2,396,8005.39
131,200 3,200 9.4 10.15 9 10.15 205.00 5.9 6.2 5.15 5.25 9,600 524,8004
16,000 0 6.55 207.50 8 8 6.15 6.15 12,800 12,8000.8
1,520,000 32,000 7.2 8.2 6.8 7.8 210.00 8.45 8.85 7.55 7.75 51,200 1,308,8000.86
486,400 96,000 5.3 6 5 5.85 215.00 11.8 11.9 10.5 10.55 35,200 112,0000.23
44,800 0 4.3 217.50no data
2,006,400 339,200 4.1 4.55 3.8 4.4 220.00 15.05 16.2 13.85 14.2 16,000 140,8000.07
256,000 22,400 2.95 3.45 2.85 3.4 225.00no data
1,116,800 86,400 2.2 2.7 2.15 2.5 230.00no data
19,200 0 1.5 1.8 1.5 1.8 235.00no data
704,000 92,800 1.7 1.75 1.35 1.6 240.00no data
9,600 6,400 1.5 1.5 1.4 1.4 245.00no data
1,174,400 64,000 1.1 1.2 0.95 1.1 250.00 44 0 6,4000.01
147,200 9,600 0.7 0.85 0.6 0.7 260.00 54 0 6,4000.04
86,400 22,400 0.5 0.6 0.5 0.55 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.45 0 51,200
180.00 0.65 0.65 0.55 0.65 12,800 188,800
185.00 0.9 0.95 0.9 0.95 12,800 147,200
190.00 1.8 1.8 1.4 1.55 -57,600 1,449,600
195.00 2.5 2.7 2.3 2.55 182,400 1,040,000
444,800 -19,200 11.5 12.6 11.45 12.05 200.00 4.4 4.4 3.65 4.05 -336,000 2,537,6005.71
128,000 6,400 9.1 9.55 8.7 9.15 205.00 6.5 6.55 5.65 6.15 -6,400 515,2004.03
16,000 0 6.55 207.50no data
1,488,000 284,800 6.85 7.4 6.55 7.05 210.00 8.5 9.45 8.4 8.95 0 1,257,6000.85
390,400 67,200 4.75 5.4 4.75 5.25 215.00 11.85 12.2 11.55 12.2 6,400 76,8000.2
44,800 0 4.3 217.50no data
1,667,200 336,000 3.7 4.1 3.7 4.05 220.00 17.5 17.5 15 15.45 19,200 124,8000.07
233,600 12,800 3.05 3.2 2.75 3.1 225.00no data
1,030,400 188,800 2.3 2.5 2.25 2.35 230.00no data
19,200 3,200 1.2 2.3 1.2 1.85 235.00no data
611,200 64,000 1.45 1.65 1.4 1.4 240.00no data
3,200 3,200 0.6 1.45 0.6 1.45 245.00no data
1,110,400 118,400 1 1.1 0.95 1.1 250.00 44 0 6,4000.01
137,600 6,400 0.65 0.7 0.5 0.7 260.00 54 0 6,4000.05
64,000 9,600 0.5 0.5 0.45 0.45 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.45 0.45 0.45 0.45 -3,200 51,200
180.00 0.9 0.9 0.65 0.7 6,400 176,000
185.00 1.2 1.25 1.2 1.2 25,600 134,400
190.00 2 2.1 1.8 1.85 188,800 1,507,200
195.00 3.05 3.25 2.9 2.95 99,200 857,600
464,000 89,600 10.3 10.9 10.05 10.85 200.00 4.85 5.1 4.55 4.65 134,400 2,873,6006.19
121,600 51,200 7.95 8 7.55 7.9 205.00 7.4 7.8 6.85 7.05 54,400 521,6004.29
16,000 16,000 6.55 6.55 6.55 6.55 207.50no data
1,203,200 208,000 6.3 6.35 5.65 5.95 210.00 10.7 10.9 10.05 10.3 102,400 1,257,6001.05
323,200 112,000 4.45 4.5 4.25 4.35 215.00 13.4 14 13.4 13.65 19,200 70,4000.22
44,800 0 4.3 217.50no data
1,331,200 176,000 3.4 3.5 3.15 3.35 220.00 17.85 18.2 17.5 17.5 6,400 105,6000.08
220,800 44,800 2.8 2.8 2.55 2.6 225.00no data
841,600 96,000 2.25 2.25 1.95 2.05 230.00no data
16,000 0 2 235.00no data
547,200 35,200 1.4 1.4 1.2 1.35 240.00no data
992,000 16,000 1 1 0.85 0.95 250.00 44 0 6,4000.01
131,200 6,400 0.75 0.75 0.65 0.65 260.00 54 0 6,4000.05
54,400 9,600 0.45 0.6 0.45 0.5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.45 0 54,400
180.00 0.95 0.95 0.75 0.8 19,200 169,600
185.00 1.1 1.2 1.05 1.05 19,200 108,800
190.00 2.1 2.1 1.8 1.95 140,800 1,318,400
195.00 3.2 3.3 2.9 3.05 268,800 758,400
374,400 6,400 11.05 11.85 10.7 10.85 200.00 4.9 5.15 4.5 4.85 147,200 2,739,2007.32
70,400 35,200 9.35 9.35 8.1 8.1 205.00 7.25 7.45 6.7 7.15 44,800 467,2006.64
995,200 169,600 6.7 7.2 6.15 6.25 210.00 10.25 10.6 9.6 10.2 73,600 1,155,2001.16
211,200 48,000 4.9 5.15 4.6 4.7 215.00 13 13.4 12.9 13.4 3,200 51,2000.24
44,800 12,800 4.4 4.4 4.3 4.3 217.50no data
1,155,200 76,800 4 4.05 3.6 3.7 220.00 16.85 17.6 16.8 17.6 9,600 99,2000.09
176,000 41,600 3 3.1 2.8 2.85 225.00no data
745,600 57,600 2.5 2.5 2.1 2.2 230.00no data
16,000 0 2 235.00no data
512,000 32,000 1.6 1.6 1.4 1.45 240.00no data
976,000 28,800 1 1 0.9 1 250.00 44 0 6,4000.01
124,800 -3,200 0.6 0.75 0.55 0.6 260.00 54 0 6,4000.05
44,800 16,000 1 1 0.55 0.6 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.45 0 54,400
180.00 0.95 0.95 0.75 0.85 25,600 150,400
185.00 1.3 1.3 1.2 1.2 48,000 89,600
190.00 2 2.5 1.65 2.05 521,600 1,177,600
195.00 2.8 3.25 2 3.2 489,600 489,600
368,000 108,800 12.1 13 10.95 11.05 200.00 5 5.2 4.2 4.9 1,308,800 2,592,0007.04
35,200 32,000 9 9.7 8.4 8.4 205.00 5.9 7.4 5.9 7.15 166,400 422,40012
825,600 300,800 9.15 9.15 6.3 6.5 210.00 9.95 10.7 8.6 10.25 390,400 1,081,6001.31
163,200 112,000 6 6 5 5 215.00 13.75 13.75 12.5 13.35 9,600 48,0000.29
32,000 32,000 4.7 4.7 4.1 4.35 217.50no data
1,078,400 342,400 5 5.65 3.75 3.9 220.00 15.5 17.6 15.5 17.6 32,000 89,6000.08
134,400 38,400 4 4 2.95 2.95 225.00no data
688,000 249,600 4.4 4.4 2.25 2.3 230.00no data
16,000 16,000 3.15 3.15 2 2 235.00no data
480,000 16,000 2 2 1.35 1.45 240.00no data
947,200 118,400 1.5 1.5 0.9 0.95 250.00 44 44 44 44 6,400 6,4000.01
128,000 32,000 0.5 0.85 0.5 0.75 260.00 54 54 54 54 6,400 6,4000.05
28,800 9,600 0.5 0.5 0.45 0.5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.25 0.45 0.25 0.45 3,200 54,400
180.00 0.8 0.95 0.75 0.95 16,000 124,800
185.00 1.05 1.2 1 1.2 41,600 41,600
190.00 1.65 1.9 1.6 1.8 57,600 656,000
259,200 9,600 18.3 18.3 17 17 200.00 3.25 4.2 3.25 4 192,000 1,283,2004.95
3,200 0 8 205.00 5.05 6 4.8 5.9 70,400 256,00080
524,800 67,200 13.4 13.4 11.2 11.5 210.00 7.2 8.3 7.1 7.9 147,200 691,2001.32
51,200 16,000 10.25 10.25 8.95 8.95 215.00 9.65 11.15 9.65 11 19,200 38,4000.75
736,000 185,600 10 10 7.35 7.5 220.00 13.05 14.35 13.05 14.15 22,400 57,6000.08
96,000 22,400 7.15 7.15 5.95 6 225.00no data
438,400 121,600 6 6.05 4.8 4.95 230.00no data
464,000 70,400 4.1 4.15 3.2 3.25 240.00no data
828,800 140,800 2.4 2.55 2 2.15 250.00no data
96,000 38,400 1.65 1.7 1.5 1.5 260.00no data
19,200 6,400 1.15 1.2 0.95 1.2 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0 51,200
180.00 0.8 0.85 0.7 0.75 0 108,800
190.00 1.8 1.8 1.5 1.75 16,000 598,400
249,600 -3,200 20.45 21 18.3 18.3 200.00 4.15 4.15 3.3 3.85 -41,600 1,091,2004.37
3,200 3,200 8 8 8 8 205.00 6 6 4.45 5.25 140,800 185,60058
457,600 73,600 12.5 14.85 12.4 12.75 210.00 6.95 7.7 6.7 7.5 108,800 544,0001.19
35,200 28,800 12.2 12.2 10.5 10.75 215.00 11.95 11.95 9.3 10.6 16,000 19,2000.55
550,400 99,200 8.9 9.75 8.05 8.45 220.00 12.5 14.1 11.8 13.65 35,200 35,2000.06
73,600 44,800 7.5 8 7 7 225.00no data
316,800 102,400 6.45 6.5 5.5 5.75 230.00no data
393,600 208,000 3.35 4.65 3.35 3.8 240.00no data
688,000 70,400 2.3 2.9 2.25 2.55 250.00no data
57,600 44,800 1.5 1.8 1.5 1.6 260.00no data
12,800 9,600 1.05 1.15 1.05 1.15 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0 51,200
180.00 1.1 1.1 0.9 0.9 3,200 108,800
190.00 2.1 2.3 1.95 2 -16,000 582,400
252,800 32,000 17.5 17.5 16.55 17 200.00 4.9 4.95 4.35 4.6 73,600 1,132,8004.48
205.00 6.4 6.5 6.35 6.35 16,000 44,800
384,000 25,600 11.25 12 11 11.7 210.00 8.9 9.45 8.15 8.3 44,800 435,2001.13
6,400 0 10.75 215.00 12.5 0 3,2000.5
451,200 38,400 7.4 8.1 7.3 7.65 220.00no data
28,800 6,400 6.5 6.5 6.3 6.3 225.00no data
214,400 38,400 5.1 5.45 4.9 5 230.00no data
185,600 35,200 3.05 3.5 3.05 3.4 240.00no data
617,600 179,200 2.05 2.2 1.95 2.05 250.00no data
12,800 9,600 1.5 1.6 1.2 1.2 260.00no data
3,200 3,200 1.2 1.2 1.2 1.2 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.9 0.9 0.7 0.7 6,400 51,200
180.00 1.25 1.4 1.1 1.1 6,400 105,600
190.00 2.3 2.45 2 2.35 41,600 598,400
220,800 9,600 18.9 18.9 17.25 17.25 200.00 4.75 5.2 4.55 5.15 86,400 1,059,2004.8
205.00 6.3 6.7 6.3 6.4 16,000 28,800
358,400 51,200 10.65 12.35 10.1 10.9 210.00 9.5 9.9 8.5 9.6 128,000 390,4001.09
6,400 0 10.75 215.00 12.5 12.5 12.5 12.5 3,200 3,2000.5
412,800 22,400 7 8.2 7 7.35 220.00no data
22,400 3,200 5.45 5.45 5.45 5.45 225.00no data
176,000 28,800 4.9 5.4 4.8 5 230.00no data
150,400 38,400 3.35 3.5 3.2 3.2 240.00no data
438,400 92,800 1.9 2.3 1.85 2.15 250.00no data
3,200 0 1.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0 44,800
180.00 1.1 1.1 1.1 1.1 3,200 99,200
190.00 2.2 2.3 2.2 2.3 12,800 556,800
211,200 0 15.5 15.5 15.5 15.5 200.00 5 5.1 4.8 5 12,800 972,8004.61
205.00 6.15 6.3 6.15 6.25 3,200 12,800
307,200 54,400 11.35 11.35 10.5 10.55 210.00 10.05 10.05 9.1 9.75 51,200 262,4000.85
6,400 0 10.75 215.00no data
390,400 -6,400 7.5 7.5 6.85 6.9 220.00no data
19,200 6,400 6 6.5 6 6.5 225.00no data
147,200 9,600 4.55 4.8 4.55 4.6 230.00no data
112,000 3,200 3.3 3.3 3 3 240.00no data
345,600 19,200 2 2.2 2 2.1 250.00no data
3,200 0 1.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0 44,800
180.00 1 1.1 0.9 1.05 9,600 96,000
190.00 2.3 2.45 2.15 2.45 9,600 544,000
211,200 12,800 18.25 18.25 16.1 16.1 200.00 4.85 5.15 4.7 5.05 118,400 960,0004.55
205.00 9 0 9,600
252,800 54,400 11.65 12 10.6 11.1 210.00 9.5 10.15 8.8 10.1 51,200 211,2000.84
6,400 3,200 10.75 10.75 10.75 10.75 215.00no data
396,800 12,800 7.5 7.85 6.9 6.9 220.00no data
12,800 3,200 5.5 5.9 5.5 5.7 225.00no data
137,600 9,600 4.9 5 4.55 4.55 230.00no data
108,800 16,000 3.15 3.4 3 3.3 240.00no data
326,400 16,000 2.15 2.35 2.05 2.05 250.00no data
3,200 0 1.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0 44,800
180.00 2.55 2.55 1.05 1.05 0 86,400
190.00 2.7 2.85 2.4 2.65 -6,400 534,400
198,400 16,000 15.3 16 14.7 16 200.00 5.1 6 5.1 5.2 25,600 841,6004.24
205.00 9 0 9,600
198,400 48,000 10.35 11.5 9.6 11.2 210.00 11.05 11.9 9.6 9.8 57,600 160,0000.81
3,200 0 8 215.00no data
384,000 19,200 6.8 7.6 6.25 7.5 220.00no data
9,600 6,400 5 5 5 5 225.00no data
128,000 6,400 3.9 4.75 3.9 4.75 230.00no data
92,800 6,400 2.9 2.9 2.65 2.65 240.00no data
310,400 48,000 2.1 2.2 1.9 2.15 250.00no data
3,200 0 1.55 1.55 1.55 1.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0 44,800
180.00 1.15 1.35 1.1 1.35 0 86,400
190.00 2.85 2.9 2.7 2.9 3,200 540,800
182,400 9,600 15.3 15.35 14.25 15 200.00 6.1 6.2 5.8 6.05 6,400 816,0004.47
205.00 9 0 9,600
150,400 22,400 10.3 10.55 10.1 10.55 210.00 12 12 10.9 11.05 25,600 102,4000.68
3,200 0 8 215.00no data
364,800 -3,200 6.15 6.9 6.15 6.8 220.00no data
3,200 0 5.05 225.00no data
121,600 9,600 4.45 4.75 4.4 4.6 230.00no data
86,400 3,200 3.2 3.2 2.95 3.2 240.00no data
262,400 16,000 2.1 2.15 1.9 2.05 250.00no data
3,200 0 1.5 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0 44,800
180.00 1.5 0 86,400
190.00 3.15 3.2 2.95 3.15 64,000 537,600
172,800 76,800 14.35 14.35 13.3 13.8 200.00 6.3 6.75 6.05 6.7 108,800 809,6004.69
205.00 9 0 9,600
128,000 0 10 210.00 12 12.35 12 12.35 12,800 76,8000.6
3,200 0 8 215.00no data
368,000 96,000 6.4 7 6.15 6.2 220.00no data
3,200 3,200 5.05 5.05 5.05 5.05 225.00no data
112,000 3,200 4.35 4.5 4.15 4.45 230.00no data
83,200 3,200 2.8 2.8 2.65 2.65 240.00no data
246,400 22,400 2.1 2.1 1.9 1.95 250.00no data
3,200 0 1.5 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0 44,800
180.00 1.3 1.5 1.25 1.5 28,800 86,400
190.00 2.7 3.2 2.7 3.15 128,000 473,600
96,000 3,200 13.05 14 13.05 14 200.00 5.9 6.55 5.9 6.25 160,000 700,8007.3
205.00 9 9 9 9 9,600 9,600
128,000 22,400 11.15 11.15 9.2 10 210.00 12 12.5 11.5 12 44,800 64,0000.5
3,200 0 8 8 8 8 215.00no data
272,000 51,200 7.1 7.35 6.35 6.7 220.00no data
108,800 6,400 4.5 4.5 4.05 4.05 230.00no data
80,000 35,200 3.3 3.3 2.8 2.8 240.00no data
224,000 0 2.05 2.35 2.05 2.05 250.00no data
3,200 0 1.5 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0.7 0.7 0.7 0 44,800
180.00 0.95 1.3 0.95 1.3 12,800 57,600
190.00 2.35 2.8 2.35 2.7 83,200 345,600
92,800 3,200 17.1 17.25 15.1 15.5 200.00 4.9 5.8 4.8 5.75 147,200 540,8005.83
105,600 0 12.25 12.25 10.45 10.85 210.00 10.5 11 10.5 11 19,200 19,2000.18
3,200 3,200 8.5 8.5 8.5 8.5 215.00no data
220,800 83,200 9.2 9.2 7.2 7.5 220.00no data
102,400 6,400 5.95 5.95 4.65 4.65 230.00no data
44,800 9,600 5 5 3.2 3.2 240.00no data
224,000 48,000 3 3 2.2 2.35 250.00no data
3,200 0 1.5 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0.9 0.7 0.9 3,200 44,800
180.00 1.45 0 44,800
190.00 2.5 2.75 2.5 2.7 0 262,400
89,600 0 22.3 22.3 15.1 15.1 200.00 5 5.6 4.8 5.4 22,400 393,6004.39
105,600 6,400 13.2 13.9 12 12 210.00no data
137,600 6,400 8.9 9.25 7.7 7.7 220.00no data
96,000 9,600 5.25 5.7 5.1 5.4 230.00no data
35,200 6,400 3.75 4.35 3.75 4.35 240.00no data
176,000 12,800 3 3.2 2.35 2.35 250.00no data
3,200 3,200 1.5 1.5 1.5 1.5 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.7 0.7 0.65 0.7 -3,200 41,600
180.00 1.6 1.6 1.1 1.45 6,400 44,800
190.00 3.7 3.7 2.95 3.05 -35,200 262,400
89,600 -22,400 12.95 16.8 12.95 15.8 200.00 7.3 7.3 5.8 5.95 -67,200 371,2004.14
99,200 12,800 8 12.45 8 12.4 210.00no data
131,200 3,200 7.1 7.95 7.1 7.95 220.00no data
86,400 19,200 3.45 5.2 3.45 4.5 230.00no data
28,800 19,200 3.4 3.45 3.05 3.45 240.00no data
163,200 16,000 1.6 2.55 1.6 2.3 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.8 0 44,800
180.00 1.6 1.7 1.6 1.7 0 38,400
190.00 4.05 4.1 3.7 4.05 35,200 297,600
112,000 22,400 11 12.85 10.85 11.4 200.00 7.85 8.2 7.5 8.15 76,800 438,4003.91
86,400 22,400 7.25 8.35 7.2 7.55 210.00no data
128,000 3,200 5.15 5.15 5 5 220.00no data
67,200 0 3.3 3.4 3.2 3.25 230.00no data
9,600 0 1.7 240.00no data
147,200 19,200 1.3 1.6 1.3 1.45 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.8 0.8 0.8 0.8 3,200 44,800
180.00 1.5 1.75 1.5 1.75 9,600 38,400
190.00 4.05 4.1 3.6 3.8 38,400 262,400
89,600 0 12.95 12.95 11.75 11.75 200.00 7.25 7.6 7.1 7.55 92,800 361,6004.04
64,000 16,000 8.15 8.15 7.7 7.75 210.00no data
124,800 35,200 5.2 5.8 4.65 4.65 220.00no data
67,200 12,800 3.65 3.65 2.55 2.55 230.00no data
9,600 9,600 1.7 1.7 1.7 1.7 240.00no data
128,000 38,400 1.7 1.7 1.4 1.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.8 0 41,600
180.00 1.7 1.7 1.7 1.7 0 28,800
190.00 3.95 3.95 3.85 3.9 6,400 224,000
89,600 3,200 13 13 11.65 11.65 200.00 7 7.65 7 7.35 35,200 268,8003
48,000 0 7.8 8 7.8 8 210.00no data
89,600 3,200 5.3 5.9 5.3 5.9 220.00no data
54,400 0 3.75 3.75 3.5 3.5 230.00no data
89,600 25,600 1.65 1.75 1.6 1.7 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.8 0.8 0.8 0.8 0 41,600
180.00 1.95 2 1.7 1.7 9,600 28,800
190.00 4.45 4.45 4 4.05 -3,200 217,600
86,400 -6,400 12.7 12.9 12.7 12.75 200.00 7.95 8.25 7.85 7.85 -9,600 233,6002.7
48,000 9,600 8.9 8.9 8.2 8.3 210.00no data
86,400 6,400 5.75 5.75 5.15 5.3 220.00no data
54,400 6,400 3.55 3.6 3.5 3.5 230.00no data
64,000 9,600 1.55 1.8 1.55 1.75 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 1.05 1.15 1 1.15 16,000 41,600
180.00 1.8 0 19,200
190.00 4.75 4.9 4.6 4.8 -3,200 220,800
92,800 9,600 12.75 13.5 11.25 11.6 200.00 9 9.1 8.2 8.75 0 243,2002.62
38,400 6,400 8.5 8.5 7.1 7.1 210.00no data
80,000 0 6.25 6.25 6.25 6.25 220.00no data
48,000 6,400 3.05 3.8 3.05 3.05 230.00no data
54,400 44,800 2 2 1.55 1.55 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.95 1.1 0.95 1.1 19,200 25,600
180.00 1.8 1.8 1.8 1.8 3,200 19,200
190.00 5.6 5.6 5.05 5.3 9,600 224,000
83,200 12,800 10 11 10 10.35 200.00 10.35 10.85 9.1 9.1 9,600 243,2002.92
32,000 6,400 6.4 6.8 6.4 6.8 210.00no data
80,000 6,400 4.05 4.5 4.05 4.2 220.00no data
41,600 3,200 2.95 3 2.95 3 230.00no data
9,600 3,200 1.8 1.8 1.8 1.8 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 1.25 1.25 1.25 1.25 3,200 6,400
180.00 2.5 2.65 2.5 2.65 9,600 16,000
190.00 5.45 5.95 5.05 5.95 60,800 214,400
70,400 3,200 10.7 11 10 10 200.00 9.9 11 9.9 11 38,400 233,6003.32
25,600 12,800 8 8 6.3 6.3 210.00no data
73,600 32,000 4.5 4.65 4.05 4.05 220.00no data
38,400 6,400 3 3 2.8 3 230.00no data
6,400 6,400 1.5 1.5 1.45 1.45 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 1.1 1.1 1.1 1.1 3,200 3,200
180.00 2.6 2.8 2.6 2.8 6,400 6,400
190.00 5 5.65 5 5.5 144,000 153,600
67,200 28,800 10.5 11.7 10 11.7 200.00 10 10.45 9.55 9.95 67,200 195,2002.9
12,800 6,400 6.8 7 6.8 7 210.00no data
41,600 41,600 5 5.45 4.65 4.7 220.00no data
32,000 32,000 3 3.25 2.95 2.95 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 4.55 4.9 4.55 4.7 9,600 9,600
38,400 38,400 14 14 11.2 11.75 200.00 9 9.9 9 9.8 128,000 128,0003.33
6,400 6,400 10.05 11 10.05 11 210.00no data