info@tamealps.com +91 94145 70283

Manappuram Finance Limited (MANAPPURAM) 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 198.30 198.40 191.65 195.45 -0.51% 8712717 16998.17 27.28
22 Jul 2021 184.55 199.90 184.20 196.45 7.44% 22805655 44604.72 15.11
20 Jul 2021 186.00 186.25 181.70 182.85 -1.80% 3530964 6482.43 41.06
19 Jul 2021 186.00 188.15 184.55 186.20 -0.40% 2226001 4151.00 33.55
16 Jul 2021 189.85 190.85 186.60 186.95 -0.98% 4562414 8608.52 44.86
15 Jul 2021 186.75 189.85 185.65 188.80 1.48% 5324810 10038.14 34.57
14 Jul 2021 185.05 188.00 184.35 186.05 0.54% 6717361 12527.05 42.75
13 Jul 2021 185.60 186.95 183.00 185.05 0.71% 7626450 14093.02 35.29
12 Jul 2021 179.50 185.70 177.05 183.75 3.46% 12187753 22199.75 26.77
09 Jul 2021 174.40 178.40 173.00 177.60 1.78% 3390177 5970.85 29.25
08 Jul 2021 177.30 179.35 173.50 174.50 -1.58% 4922335 8720.41 26.05
07 Jul 2021 176.50 179.40 175.00 177.30 0.48% 6980086 12362.46 24.93
06 Jul 2021 176.30 179.30 175.10 176.45 -0.11% 5945236 10525.57 32.04
05 Jul 2021 173.95 177.25 172.30 176.65 2.05% 6096267 10661.55 27.49
02 Jul 2021 168.35 173.80 167.00 173.10 3.50% 9545103 16391.06 28.04
01 Jul 2021 169.35 169.60 166.15 167.25 -0.89% 4398777 7378.02 17.83
30 Jun 2021 164.35 171.20 162.80 168.75 3.69% 13140673 22063.46 28.30
29 Jun 2021 164.35 166.30 162.15 162.75 -0.82% 3357493 5513.43 31.76
28 Jun 2021 164.90 165.30 163.45 164.10 0.03% 2461654 4045.00 29.57
25 Jun 2021 161.55 164.80 160.40 164.05 2.50% 3873605 6335.89 29.83
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 150 152 150 151.5 3 18,000 0% INF%
03 May, 2021 145.95 150.5 145.95 150.5 4 30,000 -0.66% 66.67%
04 May, 2021 153 154.45 153 153 3 36,000 1.66% 20% Fresh Long
05 May, 2021 0 0 0 153 0 36,000 0% 0%
06 May, 2021 0 0 0 153 0 36,000 0% 0%
07 May, 2021 154.6 157.8 153.85 153.85 9 60,000 0.56% 66.67%
10 May, 2021 153.95 156 153.95 156 5 66,000 1.4% 10% Fresh Long
11 May, 2021 0 0 0 156 0 66,000 0% 0%
12 May, 2021 154 154 154 154 1 66,000 -1.28% 0%
14 May, 2021 153.95 153.95 152.3 150.9 4 72,000 -2.01% 9.09% Fresh Short
17 May, 2021 156.1 156.3 156.1 156.3 2 78,000 3.58% 8.33% Fresh Long
18 May, 2021 160.2 163.45 160.15 163.45 5 72,000 4.57% -9.09% Short Covering
19 May, 2021 160.1 160.1 159.85 159.85 2 78,000 -2.2% 8.33% Fresh Short
20 May, 2021 163.2 163.2 161.2 161.2 10 114,000 0.84% 46.15%
21 May, 2021 160.9 161.05 160.5 160.9 9 150,000 -0.19% 31.58%
24 May, 2021 160.8 161.7 160.8 161.7 4 144,000 0.5% -4.35%
25 May, 2021 161.3 161.3 160 160.25 8 138,000 -0.9% -4.55%
26 May, 2021 163.4 165 160.5 161.4 28 204,000 0.72% 47.83%
27 May, 2021 157.3 157.3 154.3 155.55 47 348,000 -3.62% 70.59% Fresh Short
28 May, 2021 155.55 157.5 155.55 157.4 25 348,000 1.19% 0%
31 May, 2021 158.35 164.1 157.55 163.9 28 324,000 4.13% -8% Short Covering
01 Jun, 2021 165 165 160.2 161.25 39 336,000 -1.62% 3.7% Fresh Short
02 Jun, 2021 160.4 166.95 160.4 164.5 48 378,000 2.02% 12.5% Fresh Long
03 Jun, 2021 165 168.45 164.65 165.05 64 462,000 0.33% 22.22%
04 Jun, 2021 164.25 164.85 162.5 164.3 40 528,000 -0.45% 14.29%
07 Jun, 2021 164 167.7 163.45 167.05 74 588,000 1.67% 11.36% Fresh Long
08 Jun, 2021 168 168.65 165.35 168.2 47 576,000 0.69% -2.13%
09 Jun, 2021 166.5 168.25 163.1 164.75 62 624,000 -2.05% 8.33% Fresh Short
10 Jun, 2021 164.7 166.75 163.95 165.85 66 666,000 0.67% 6.73%
11 Jun, 2021 168.6 168.6 165.35 166.2 61 726,000 0.21% 9.01%
14 Jun, 2021 165 167.9 162.9 167.05 40 720,000 0.51% -0.84%
15 Jun, 2021 167.3 170.5 167.2 169.9 180 1,020,000 1.71% 41.67% Fresh Long
16 Jun, 2021 171.1 171.1 167.5 169 279 1,650,000 -0.53% 61.76%
17 Jun, 2021 165.3 168.2 163.35 164.35 338 2,364,000 -2.75% 43.27% Fresh Short
18 Jun, 2021 161.7 163.25 157.5 160.95 732 4,260,000 -2.07% 80.2% Fresh Short
21 Jun, 2021 160.55 162 156.9 161.65 1234 8,616,000 0.43% 102.25%
22 Jun, 2021 162.5 164.3 162.1 162.55 1507 13,032,000 0.56% 51.25%
23 Jun, 2021 163.85 165.75 161.6 162.65 2228 18,378,000 0.06% 41.02%
24 Jun, 2021 162.5 164.1 160.2 160.75 1736 22,146,000 -1.17% 20.5% Fresh Short
25 Jun, 2021 161.55 165.9 160.55 164.95 1802 22,140,000 2.61% -0.03% Short Covering
28 Jun, 2021 165.5 166.2 164 165.05 863 22,128,000 0.06% -0.05%
29 Jun, 2021 165.45 167.2 163.2 163.8 1096 22,686,000 -0.76% 2.52%
30 Jun, 2021 164.95 172.2 163.55 169.8 4998 22,896,000 3.66% 0.93% Fresh Long
01 Jul, 2021 170.2 170.35 166.7 167.9 1939 22,572,000 -1.12% -1.46% Long Unwinding
02 Jul, 2021 168 174.6 167.55 174 2941 24,018,000 3.63% 6.41% Fresh Long
05 Jul, 2021 174.35 178.25 173 177.65 2456 24,090,000 2.1% 0.3% Fresh Long
06 Jul, 2021 177.4 180.25 175.8 177.25 2190 24,102,000 -0.23% 0.05%
07 Jul, 2021 176.8 180 176.55 178.3 1890 24,756,000 0.59% 2.71%
08 Jul, 2021 177.75 180.1 174.35 175.4 2019 24,960,000 -1.63% 0.82% Fresh Short
09 Jul, 2021 175.5 179.3 173.7 178.5 1409 25,722,000 1.77% 3.05% Fresh Long
12 Jul, 2021 180.1 186.55 177.6 184.6 4650 27,312,000 3.42% 6.18% Fresh Long
13 Jul, 2021 187.4 187.4 183.55 185.35 2239 26,022,000 0.41% -5.22%
14 Jul, 2021 184.85 188.3 184.85 186.3 2031 23,892,000 0.51% -9.79%
15 Jul, 2021 186.5 190.1 185.85 189 1774 22,698,000 1.45% -5.55% Short Covering
16 Jul, 2021 189.9 190.8 187.45 187.8 1240 22,104,000 -0.63% -2.76%
19 Jul, 2021 184.55 188.65 184.5 186.7 984 21,306,000 -0.59% -3.89%
20 Jul, 2021 186.7 186.75 182.4 183.45 1403 21,528,000 -1.74% 1.04% Fresh Short
22 Jul, 2021 184.7 200.15 184.35 196.45 5081 22,224,000 7.09% 3.23% Fresh Long
23 Jul, 2021 197.8 198.3 191.7 195.15 2643 19,716,000 -0.66% -14.57%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.05 0 354,00059
142.50 0.1 0.1 0.1 0.1 0 6,000
145.00 0.1 0.1 0.1 0.1 -6,000 150,000
30,000 0 35 150.00 0.1 0.1 0.1 0.1 -12,000 492,00016.4
152.50 0.15 0 42,000
60,000 0 43.4 155.00 0.15 0.15 0.15 0.15 0 342,0005.7
157.50 0.15 0 60,000
252,000 0 35.6 35.6 32 34.3 160.00 0.15 0.15 0.15 0.15 0 756,0003
102,000 0 34.7 34.7 34.7 34.7 162.50 0.25 0.25 0.25 0.25 -6,000 78,0000.76
186,000 -6,000 29.05 31 29.05 30.7 165.00 0.2 0.2 0.1 0.1 -24,000 678,0003.65
84,000 0 26.35 167.50 0.15 0.2 0.15 0.2 0 234,0002.79
480,000 -24,000 25 28.1 23.55 25 170.00 0.2 0.25 0.15 0.15 -36,000 732,0001.53
90,000 0 23.3 23.3 22.7 22.7 172.50 0.25 0.25 0.1 0.1 6,000 108,0001.2
330,000 -18,000 20.85 21.8 19.4 19.4 175.00 0.25 0.3 0.15 0.15 -30,000 684,0002.07
216,000 0 15.8 16 14.9 16 177.50 0.25 0.35 0.2 0.25 6,000 198,0000.92
792,000 -72,000 15.85 16.45 12.55 15.3 180.00 0.4 0.6 0.25 0.3 -90,000 1,086,0001.37
204,000 6,000 12.1 12.1 12.1 12.1 182.50 0.45 0.85 0.3 0.3 -132,000 726,0003.56
414,000 -30,000 10.05 13.05 8.7 10.55 185.00 0.6 1.15 0.35 0.45 -66,000 618,0001.49
222,000 0 8.75 9.3 6.4 9.3 187.50 0.9 1.75 0.45 0.55 36,000 300,0001.35
1,134,000 -330,000 7 9.1 4.15 5.65 190.00 1.3 2.55 0.75 0.9 -102,000 1,302,0001.15
204,000 6,000 4.85 6.5 3.05 4.2 192.50 2 3.85 1.45 1.6 -24,000 360,0001.76
726,000 -90,000 4.55 5.4 2.1 2.75 195.00 2.5 5.45 1.25 2.85 -432,000 510,0000.7
588,000 -168,000 2.7 4.15 1.5 1.75 197.50 5.55 6.9 3.55 4.1 18,000 60,0000.1
3,858,000 -540,000 2.85 3.2 1.1 1.35 200.00 5.55 9.35 4.9 5.55 -66,000 312,0000.08
546,000 -84,000 1.5 2.1 0.75 0.95 202.50 8.65 11.35 8.65 11.35 -12,000 66,0000.12
1,002,000 -204,000 1.25 1.6 0.55 0.7 205.00 10 12.15 10 12.15 0 18,0000.02
114,000 12,000 0.65 1.05 0.45 0.55 207.50no data
1,404,000 -54,000 0.95 1 0.35 0.45 210.00 13.5 0 24,0000.02
18,000 -36,000 0.4 0.4 0.3 0.3 212.50no data
738,000 276,000 0.45 0.5 0.2 0.25 215.00no data
444,000 -240,000 0.3 0.4 0.1 0.2 220.00no data
546,000 6,000 0.35 0.35 0.15 0.15 225.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.05 0 354,00059
142.50 0.3 0 6,000
145.00 0.2 0.2 0.05 0.05 -42,000 156,000
30,000 0 35 150.00 0.1 0.1 0.05 0.1 -60,000 504,00016.8
152.50 0.15 0 42,000
60,000 0 43.4 43.4 43.4 43.4 155.00 0.1 0.15 0.1 0.1 -42,000 342,0005.7
157.50 0.15 0.15 0.15 0.15 -6,000 60,000
252,000 -6,000 33.8 33.8 33.8 33.8 160.00 0.15 0.15 0.1 0.1 -84,000 756,0003
102,000 0 34.15 34.15 34.15 34.15 162.50 0.25 0.25 0.25 0.25 -6,000 84,0000.82
192,000 -66,000 24.6 33.3 24.6 31.8 165.00 0.3 0.3 0.15 0.2 -6,000 702,0003.66
84,000 0 24 26.35 24 26.35 167.50 0.3 0.3 0.1 0.15 6,000 234,0002.79
504,000 -60,000 18.3 29.5 18.3 26.7 170.00 0.4 0.4 0.15 0.2 -66,000 768,0001.52
90,000 -12,000 13.5 20.5 13.5 20.5 172.50 0.35 0.35 0.2 0.2 -18,000 102,0001.13
348,000 -150,000 12.3 24.8 12.3 21.7 175.00 0.55 0.6 0.2 0.2 -252,000 714,0002.05
216,000 0 10.2 15.55 10.2 15.55 177.50 0.55 0.55 0.2 0.25 12,000 192,0000.89
864,000 -390,000 6.55 20.2 6.55 16.65 180.00 1.15 1.15 0.3 0.35 102,000 1,176,0001.36
198,000 18,000 5.55 16.2 5.55 16.2 182.50 1.6 1.6 0.4 0.45 522,000 858,0004.33
444,000 -1,170,000 3.6 15.5 3.3 11.75 185.00 2.9 2.9 0.5 0.55 366,000 684,0001.54
222,000 -198,000 2.5 12.5 2.5 9.95 187.50 3.9 3.9 0.75 0.85 180,000 264,0001.19
1,464,000 -1,032,000 1.7 11.15 1.65 7.65 190.00 6.2 6.2 1.05 1.3 822,000 1,404,0000.96
198,000 -24,000 1.3 9.05 1.3 5.85 192.50 3.95 4.75 1.55 2.05 360,000 384,0001.94
816,000 180,000 1 7.3 0.85 4.45 195.00 6.7 6.7 2.25 3 930,000 942,0001.15
756,000 360,000 0.9 5.75 0.9 3.35 197.50 4 5.55 3.2 4.2 30,000 42,0000.06
4,398,000 2,664,000 0.5 4.5 0.4 2.6 200.00 9 9.85 4.45 6 216,000 378,0000.09
630,000 576,000 0.75 3.4 0.75 1.9 202.50 6.6 8.35 6.1 7.65 60,000 78,0000.12
1,206,000 846,000 0.2 2.65 0.2 1.45 205.00 9.85 10.35 9.85 10 18,000 18,0000.01
102,000 102,000 0.6 2 0.6 1.3 207.50no data
1,458,000 996,000 0.2 1.6 0.2 0.95 210.00 12.05 13.65 11.75 13.5 24,000 24,0000.02
54,000 54,000 1.4 1.4 0.7 0.7 212.50no data
462,000 408,000 0.4 1.05 0.35 0.6 215.00no data
6,000 0 0.1 217.50no data
684,000 672,000 0.2 0.7 0.2 0.4 220.00no data
540,000 540,000 0.35 0.5 0.25 0.35 225.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.05 0 354,00059
142.50 0.3 0 6,000
145.00 0.1 0.1 0.1 0.1 -6,000 198,000
30,000 0 35 150.00 0.1 0.1 0.05 0.1 -54,000 564,00018.8
152.50 0.15 0.15 0.15 0.15 0 42,000
60,000 6,000 28.25 28.25 28.25 28.25 155.00 0.15 0.2 0.15 0.2 0 384,0006.4
157.50 0.7 0 66,000
258,000 0 27.65 160.00 0.3 0.35 0.15 0.25 -42,000 840,0003.26
102,000 -6,000 21 21 20.65 20.65 162.50 1 1 1 1 -6,000 90,0000.88
258,000 -12,000 19.8 20.25 19.6 20.25 165.00 0.35 0.45 0.25 0.3 -54,000 708,0002.74
84,000 0 22.4 167.50 0.4 0 228,0002.71
564,000 -24,000 15.95 15.95 13.25 13.75 170.00 0.55 0.7 0.3 0.4 -108,000 834,0001.48
102,000 0 13.45 13.45 13.45 13.45 172.50 0.45 0.6 0.45 0.6 -6,000 120,0001.18
498,000 -84,000 11.1 11.1 9.25 10.9 175.00 0.9 1.35 0.65 0.8 264,000 966,0001.94
216,000 -12,000 9.15 9.45 6.85 7.55 177.50 1.65 1.9 0.9 1.25 -12,000 180,0000.83
1,254,000 -90,000 7 7.4 5 5.35 180.00 1.7 2.85 1.55 1.95 -264,000 1,074,0000.86
180,000 -36,000 5.7 5.75 3.9 3.95 182.50 2.5 3.85 2.3 3 -12,000 336,0001.87
1,614,000 846,000 4.1 4.55 2.5 2.85 185.00 3.55 5.4 3.35 4.35 -180,000 318,0000.2
420,000 -42,000 3.05 3.3 1.8 2.05 187.50 4.95 7.05 4.95 6.65 -36,000 84,0000.2
2,496,000 -192,000 2.5 2.55 1.3 1.45 190.00 7 8.55 6.35 7.95 -30,000 582,0000.23
222,000 -108,000 1.3 1.8 1 1.1 192.50 8.5 10.1 8.5 10.1 12,000 24,0000.11
636,000 48,000 1.2 1.35 0.75 0.8 195.00 10.85 10.85 10.65 10.65 -6,000 12,0000.02
396,000 -12,000 0.65 0.65 0.55 0.6 197.50 11.3 0 12,0000.03
1,734,000 -204,000 0.8 0.8 0.4 0.45 200.00 14.8 0 162,0000.09
54,000 -6,000 0.5 0.5 0.5 0.5 202.50 19.05 19.05 19.05 19.05 0 18,0000.33
360,000 -66,000 0.45 0.45 0.25 0.25 205.00no data
462,000 -72,000 0.25 0.25 0.15 0.2 210.00no data
54,000 -36,000 0.15 0.2 0.15 0.2 215.00no data
6,000 0 0.2 0.2 0.1 0.1 217.50no data
12,000 -6,000 0.1 0.1 0.1 0.1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.1 0.1 0.05 0.05 -6,000 354,00059
142.50 0.3 0 6,000
145.00 0.1 0.1 0.1 0.1 0 204,000
30,000 0 35 150.00 0.05 0.1 0.05 0.1 -24,000 618,00020.6
152.50 0.15 0 42,000
54,000 0 34.55 155.00 0.15 0.15 0.15 0.15 -12,000 384,0007.11
157.50 0.7 0 66,000
258,000 -42,000 28.1 29 27.65 27.65 160.00 0.2 0.35 0.15 0.25 -120,000 882,0003.42
108,000 0 26.65 162.50 0.15 0.15 0.1 0.1 -6,000 96,0000.89
270,000 -12,000 22.7 23.2 21.65 21.65 165.00 0.25 0.4 0.25 0.35 -6,000 762,0002.82
84,000 0 22.4 167.50 0.4 0.4 0.4 0.4 0 228,0002.71
588,000 -6,000 16.7 16.7 16.7 16.7 170.00 0.4 0.5 0.35 0.4 -114,000 942,0001.6
102,000 0 16.2 16.2 16.2 16.2 172.50 0.45 0.45 0.45 0.45 0 126,0001.24
582,000 -24,000 11.55 13.65 11.3 11.3 175.00 0.75 0.9 0.6 0.8 54,000 702,0001.21
228,000 6,000 10.55 10.55 10.55 10.55 177.50 0.9 0.9 0.9 0.9 -6,000 192,0000.84
1,344,000 -48,000 8.95 9.5 7.25 8.1 180.00 1.5 2 1.3 1.55 -24,000 1,338,0001
216,000 12,000 7.35 7.35 6.05 6.05 182.50 2.05 2.45 2 2.25 12,000 348,0001.61
768,000 -90,000 4.6 6.3 4.25 4.85 185.00 3.5 3.9 2.75 3.15 -78,000 498,0000.65
462,000 120,000 4.35 5 3.2 3.65 187.50 4.2 5.1 3.9 5.1 12,000 120,0000.26
2,688,000 102,000 3.4 3.85 2.45 2.75 190.00 6.65 6.95 5.15 5.85 -24,000 612,0000.23
330,000 60,000 2.45 2.65 1.8 1.95 192.50 7.1 8.05 7.1 8.05 0 12,0000.04
588,000 18,000 1.5 2.15 1.3 1.45 195.00 8.9 9.5 8.9 9.5 -12,000 18,0000.03
408,000 336,000 1.2 1.25 1 1 197.50 11.7 12.4 10.9 11.3 -12,000 12,0000.03
1,938,000 0 1.25 1.25 0.75 0.8 200.00 13.3 14.8 12.95 14.8 6,000 162,0000.08
60,000 0 0.4 0.6 0.4 0.5 202.50 14.65 0 18,0000.3
426,000 48,000 0.75 0.75 0.45 0.5 205.00no data
534,000 -66,000 0.4 0.5 0.3 0.35 210.00no data
90,000 0 0.25 0.25 0.25 0.25 215.00no data
6,000 -96,000 0.25 0.4 0.25 0.3 217.50no data
18,000 0 0.25 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.1 0 360,00060
142.50 0.3 0.3 0.3 0.3 0 6,000
145.00 0.1 0.1 0.05 0.05 -6,000 204,000
30,000 0 35 150.00 0.1 0.1 0.05 0.1 -66,000 642,00021.4
152.50 0.15 0 42,000
54,000 0 34.55 34.55 34.55 34.55 155.00 0.1 0.15 0.1 0.15 -12,000 396,0007.33
157.50 0.7 0 66,000
300,000 0 29.1 160.00 0.2 0.2 0.15 0.2 -18,000 1,002,0003.34
108,000 6,000 26.65 26.65 26.65 26.65 162.50 0.1 0.15 0.1 0.15 -18,000 102,0000.94
282,000 -6,000 25.6 25.6 23 23.1 165.00 0.2 0.35 0.2 0.35 -18,000 768,0002.72
84,000 6,000 22.4 22.4 22.4 22.4 167.50 0.2 0.3 0.2 0.3 -30,000 228,0002.71
594,000 -30,000 20.5 20.5 18.1 18.25 170.00 0.45 0.45 0.35 0.4 -36,000 1,056,0001.78
102,000 0 17.5 17.5 17.5 17.5 172.50 0.35 0.55 0.35 0.55 12,000 126,0001.24
606,000 -54,000 15.7 17 13.4 13.4 175.00 0.7 0.75 0.6 0.7 -114,000 648,0001.07
222,000 0 13.4 13.4 11.5 11.5 177.50 1.15 1.15 0.85 0.9 0 198,0000.89
1,392,000 -42,000 11.5 11.5 8.85 9.15 180.00 1.4 1.5 1.15 1.45 -6,000 1,362,0000.98
204,000 -12,000 9.15 10.6 5.6 5.6 182.50 2.05 2.15 1.6 2.1 -6,000 336,0001.65
858,000 -90,000 7.5 8.05 5.55 5.75 185.00 2.35 3.1 2.35 3.05 -36,000 576,0000.67
342,000 66,000 6.1 6.5 4.35 4.45 187.50 3.35 4.35 3.25 4.2 12,000 108,0000.32
2,586,000 -330,000 4.2 5.25 3.3 3.5 190.00 5 5.8 4.4 5.7 30,000 636,0000.25
270,000 -30,000 4.05 4.1 2.55 2.7 192.50 6.9 6.9 6.85 6.85 0 12,0000.04
570,000 -96,000 3 3.2 1.95 2.05 195.00 8.4 8.4 8.4 8.4 0 30,0000.05
72,000 0 2 2.05 2 2 197.50 10.05 10.1 10.05 10.1 12,000 24,0000.33
1,938,000 -162,000 1.8 1.95 1.2 1.3 200.00 11.65 11.65 11.6 11.6 -6,000 156,0000.08
60,000 -12,000 1.4 1.4 0.95 1 202.50 14.3 14.65 14.3 14.65 18,000 18,0000.3
378,000 78,000 1.05 1.15 0.75 0.8 205.00no data
600,000 -12,000 0.8 0.8 0.5 0.55 210.00no data
90,000 72,000 0.55 0.55 0.35 0.35 215.00no data
102,000 102,000 0.5 1.45 0.5 0.55 217.50no data
18,000 0 0.25 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.1 0.1 0.1 0.1 -6,000 360,00060
142.50 0.15 0 6,000
145.00 0.1 0.1 0.1 0.1 -6,000 210,000
30,000 0 35 150.00 0.1 0.15 0.05 0.1 -102,000 708,00023.6
152.50 0.15 0.15 0.15 0.15 0 42,000
54,000 0 31.05 155.00 0.15 0.15 0.1 0.15 6,000 408,0007.56
157.50 0.7 0 66,000
300,000 0 27.55 29.1 27.55 29.1 160.00 0.25 0.25 0.15 0.2 -150,000 1,020,0003.4
102,000 0 26.8 26.8 26.8 26.8 162.50 0.2 0.25 0.2 0.25 -12,000 120,0001.18
288,000 -12,000 24 24.95 23.95 24.4 165.00 0.4 0.4 0.25 0.3 -42,000 786,0002.73
78,000 0 19.45 167.50 0.45 0.45 0.45 0.45 -12,000 258,0003.31
624,000 -300,000 17.95 20.25 17.95 20 170.00 0.6 0.6 0.4 0.45 -84,000 1,092,0001.75
102,000 0 15.6 15.6 15.55 15.55 172.50 0.85 0 114,0001.12
660,000 -126,000 13.1 15.4 13.1 14.7 175.00 0.9 1 0.7 0.75 30,000 762,0001.15
222,000 -12,000 11.7 13.7 11.7 12.4 177.50 1.6 1.6 1 1.05 12,000 198,0000.89
1,434,000 -114,000 8.8 11.2 8.7 10.4 180.00 1.95 2.1 1.4 1.5 300,000 1,368,0000.95
216,000 24,000 8.05 9.1 8 8.75 182.50 3 3 2.05 2.1 66,000 342,0001.58
948,000 -564,000 5.7 7.9 5.7 6.85 185.00 4.5 4.5 2.75 2.85 126,000 612,0000.65
276,000 -120,000 4.6 6.55 4.6 5.65 187.50 5.25 5.25 3.8 4 60,000 96,0000.35
2,916,000 372,000 3.7 5.15 3.55 4.35 190.00 6.7 6.7 4.95 5.25 504,000 606,0000.21
300,000 234,000 3 4.1 2.9 3.35 192.50 7.7 7.7 7.15 7.15 0 12,0000.04
666,000 132,000 2.4 3.3 2.3 2.6 195.00 9 9.95 9 9.95 12,000 30,0000.05
72,000 48,000 1.8 2.5 1.8 2.05 197.50 12.3 0 12,0000.17
2,100,000 24,000 1.55 2.1 1.4 1.6 200.00 13.8 13.8 12.5 12.6 120,000 162,0000.08
72,000 0 1.45 1.7 1.25 1.3 202.50no data
300,000 84,000 1 1.35 0.95 1.05 205.00no data
612,000 -138,000 0.65 0.9 0.6 0.7 210.00no data
18,000 0 0.55 215.00no data
18,000 12,000 0.5 0.5 0.25 0.25 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.15 0.15 0.15 0.15 0 366,00061
142.50 0.2 0.2 0.15 0.15 -216,000 6,000
145.00 0.15 0.2 0.15 0.2 0 216,000
30,000 0 35 150.00 0.15 0.2 0.1 0.15 -78,000 810,00027
152.50 0.45 0 42,000
54,000 0 31.05 155.00 0.25 0 402,0007.44
157.50 0.7 0 66,000
300,000 -12,000 27.25 27.95 27 27.95 160.00 0.3 0.35 0.25 0.3 -42,000 1,170,0003.9
102,000 0 22.4 162.50 1.4 0 132,0001.29
300,000 0 23.3 23.3 21.4 22 165.00 0.5 0.5 0.35 0.4 12,000 828,0002.76
78,000 -6,000 20.75 20.75 19.4 19.45 167.50 0.6 0.6 0.45 0.45 42,000 270,0003.46
924,000 -156,000 16.4 18.6 16.3 17.25 170.00 0.75 0.75 0.5 0.6 -36,000 1,176,0001.27
102,000 -24,000 16.45 16.45 14.3 14.3 172.50 1.05 1.05 0.75 0.85 -96,000 114,0001.12
786,000 -72,000 12.7 14.05 11.15 11.85 175.00 1.5 1.5 1 1.1 114,000 732,0000.93
234,000 -24,000 11.9 12 10.1 10.1 177.50 2.15 2.15 1.5 1.65 6,000 186,0000.79
1,548,000 -78,000 8.55 10.3 7.85 8.45 180.00 3 3 2 2.25 180,000 1,068,0000.69
192,000 6,000 8 8.3 7.95 8.3 182.50 3.9 3.9 2.85 3.3 84,000 276,0001.44
1,512,000 -450,000 5.35 7.15 5.15 5.65 185.00 5.45 5.45 3.85 4.4 126,000 486,0000.32
396,000 132,000 5 5.9 4.25 4.55 187.50 5.5 6.05 5.15 5.8 36,000 36,0000.09
2,544,000 -114,000 3.45 4.9 3.45 3.6 190.00 7.75 8.05 4.6 4.6 30,000 102,0000.04
66,000 18,000 3.1 3.65 2.65 2.65 192.50 9.2 9.2 7.8 7.8 0 12,0000.18
534,000 6,000 2.6 3.25 2.2 2.3 195.00 11.85 11.85 9.5 10.75 -6,000 18,0000.03
24,000 6,000 2.1 2.1 2.05 2.05 197.50 12.3 12.3 12.3 12.3 6,000 12,0000.5
2,076,000 174,000 1.7 2.2 1.4 1.5 200.00 15.8 15.8 14.45 15.15 6,000 42,0000.02
72,000 0 1.55 1.55 1.3 1.3 202.50no data
216,000 -66,000 1.1 1.5 0.95 1.1 205.00no data
750,000 -54,000 0.7 1 0.7 0.75 210.00no data
18,000 18,000 0.45 0.55 0.45 0.55 215.00no data
6,000 6,000 0.4 0.4 0.4 0.4 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.15 0 366,00061
142.50 0.25 0.85 0.25 0.85 222,000 222,000
145.00 0.15 0 216,000
30,000 0 35 35 35 35 150.00 0.2 0.2 0.15 0.2 -72,000 888,00029.6
152.50 0.45 0.45 0.45 0.45 0 42,000
54,000 6,000 31 31.05 31 31.05 155.00 0.25 0.25 0.2 0.25 -42,000 402,0007.44
157.50 0.7 0 66,000
312,000 -12,000 25.95 26.75 24.7 24.7 160.00 0.4 0.4 0.3 0.4 -78,000 1,212,0003.88
102,000 0 22.4 162.50 0.55 1.4 0.5 1.4 6,000 132,0001.29
300,000 0 21.5 21.5 19.75 19.75 165.00 0.45 0.6 0.45 0.5 -126,000 816,0002.72
84,000 0 19.1 19.1 17 17 167.50 0.65 0.65 0.55 0.6 0 228,0002.71
1,080,000 -24,000 17.35 17.35 15.45 15.85 170.00 0.9 1.05 0.7 0.8 120,000 1,212,0001.12
126,000 -12,000 13.75 14.05 13 13.9 172.50 1.35 1.4 1.05 1.1 6,000 210,0001.67
858,000 -120,000 13.5 13.55 10.55 11.85 175.00 1.8 2.05 1.5 1.55 24,000 618,0000.72
258,000 -12,000 11.3 11.3 10.45 10.55 177.50 2.35 2.8 2.15 2.2 0 180,0000.7
1,626,000 -144,000 9.4 10 7.4 8.25 180.00 3.5 3.8 2.85 3 90,000 888,0000.55
186,000 -24,000 7.7 8.8 6.3 7.05 182.50 4.15 5 3.8 4.15 24,000 192,0001.03
1,962,000 198,000 6.95 7.25 5.1 5.7 185.00 5.6 6.4 4.9 5.45 84,000 360,0000.18
264,000 144,000 5.2 6 4.2 4.6 187.50no data
2,658,000 606,000 4.65 4.95 3.4 3.75 190.00 8.8 9.6 8.4 8.55 24,000 72,0000.03
48,000 0 3.5 3.55 2.8 2.8 192.50 10.5 10.55 10.5 10.55 12,000 12,0000.25
528,000 -12,000 3.05 3.4 2.3 2.5 195.00 12.3 12.35 12.3 12.35 12,000 24,0000.05
18,000 0 2.3 2.45 2.15 2.15 197.50 14.25 14.25 14.25 14.25 6,000 6,0000.33
1,902,000 30,000 2.1 2.3 1.6 1.7 200.00 16.4 16.4 16.4 16.4 0 36,0000.02
72,000 6,000 1.7 1.7 1.7 1.7 202.50no data
282,000 126,000 1.35 1.65 1.1 1.2 205.00no data
804,000 102,000 0.9 1.05 0.75 0.8 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.15 0 366,00061
145.00 0.15 0.2 0.15 0.15 -6,000 216,000
30,000 0 29.95 35 29.95 35 150.00 0.35 0.35 0.2 0.2 30,000 960,00032
152.50 0.45 0 42,000
48,000 -12,000 27.15 28.2 27.15 28.2 155.00 0.5 0.5 0.25 0.3 -36,000 444,0009.25
157.50 0.7 0 66,000
324,000 0 18.3 23.75 18.3 23.75 160.00 0.6 0.7 0.35 0.4 78,000 1,290,0003.98
102,000 -6,000 16.75 22.4 16.7 22.4 162.50 0.6 0.6 0.5 0.5 -6,000 126,0001.24
300,000 -18,000 14.65 20 14.6 18.1 165.00 0.95 1.2 0.5 0.6 -84,000 942,0003.14
84,000 12,000 15.4 16.7 14.9 15.6 167.50 1.6 1.6 0.65 0.7 144,000 228,0002.71
1,104,000 -156,000 10.7 17 10.5 15.55 170.00 2.1 2.3 0.8 0.95 -42,000 1,092,0000.99
138,000 -30,000 11.5 13.35 11.05 11.9 172.50 2.95 2.95 1.25 1.35 18,000 204,0001.48
978,000 -48,000 7.85 12.95 6.7 11.45 175.00 3.25 4.15 1.65 1.9 174,000 594,0000.61
270,000 -192,000 6.15 10.85 5.45 10.2 177.50 5.45 5.45 2.25 2.55 108,000 180,0000.67
1,770,000 -972,000 5.25 9.45 4.45 7.85 180.00 6.15 6.6 3 3.5 270,000 798,0000.45
210,000 48,000 4.35 8.25 3.65 6.1 182.50 8.3 8.3 4.1 4.9 156,000 168,0000.8
1,764,000 1,278,000 3 6.65 2.9 5.85 185.00 9.35 9.35 5.2 6.1 234,000 276,0000.16
120,000 114,000 4.15 5.45 3.15 5.2 187.50no data
2,052,000 726,000 2.35 4.55 1.9 4.05 190.00 10.55 10.95 8.15 8.8 -6,000 48,0000.02
48,000 42,000 2.8 3.7 2.8 3.45 192.50no data
540,000 366,000 1.05 3.1 1.05 2.7 195.00 18.2 18.2 14.55 14.55 6,000 12,0000.02
18,000 18,000 2.2 2.2 2.2 2.2 197.50no data
1,872,000 720,000 0.9 2.15 0.85 1.85 200.00 21.7 21.7 18 18 6,000 36,0000.02
66,000 12,000 1.4 1.55 1.4 1.55 202.50no data
156,000 156,000 1.25 1.5 0.9 1.3 205.00no data
702,000 378,000 0.45 1 0.45 0.85 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.15 0 366,00061
145.00 0.25 0.25 0.2 0.2 0 222,000
30,000 0 27.65 150.00 0.45 0.45 0.35 0.4 -12,000 930,00031
152.50 0.45 0 42,000
60,000 0 23.85 155.00 0.6 0.6 0.45 0.5 -6,000 480,0008
157.50 0.7 0 66,000
324,000 -12,000 16.4 16.4 16.15 16.15 160.00 1.2 1.25 0.65 0.7 -60,000 1,212,0003.74
108,000 -18,000 14.55 16.55 14.55 16.55 162.50 1.35 1.35 1.35 1.35 -6,000 132,0001.22
318,000 -24,000 11.95 15 11.95 14.75 165.00 2.1 2.15 1.1 1.2 -24,000 1,026,0003.23
72,000 6,000 10.25 10.9 10 10.9 167.50 2.3 2.8 1.5 1.5 18,000 84,0001.17
1,260,000 -60,000 7.6 11 7.45 10.7 170.00 3.65 3.75 2 2.15 96,000 1,134,0000.9
168,000 -6,000 6.65 9.8 6.65 9.8 172.50 4.3 4.55 2.75 2.95 54,000 186,0001.11
1,026,000 -336,000 5.5 7.65 5 7.25 175.00 5.8 6.2 3.65 3.8 54,000 420,0000.41
462,000 0 4.25 6.3 4.25 5.95 177.50 7.25 7.25 4.65 4.95 -42,000 72,0000.16
2,742,000 -234,000 3.6 5.1 3.25 4.75 180.00 8.95 9.1 6.1 6.15 30,000 528,0000.19
162,000 -6,000 2.75 4 2.6 3.8 182.50 10.1 10.1 8.85 8.85 -6,000 12,0000.07
486,000 24,000 2.2 3.3 2.1 3.05 185.00 11.8 12.5 11.8 12.5 -6,000 42,0000.09
6,000 0 2.75 187.50no data
1,326,000 24,000 1.6 2.15 1.35 1.95 190.00 16.05 16.05 15.5 15.5 12,000 54,0000.04
6,000 0 1.4 192.50no data
174,000 -12,000 1 1.4 1 1.35 195.00 20.8 20.8 20.75 20.75 0 6,0000.03
1,152,000 18,000 0.55 1 0.5 0.9 200.00 20.25 20.25 20.25 20.25 30,000 30,0000.03
54,000 48,000 0.65 0.65 0.55 0.55 202.50no data
324,000 12,000 0.3 0.5 0.3 0.45 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.15 0.25 0.15 0.15 -18,000 366,00061
145.00 0.25 0 222,000
30,000 0 27.65 150.00 0.35 0.45 0.3 0.35 -24,000 942,00031.4
152.50 0.45 0.45 0.45 0.45 0 42,000
60,000 6,000 23.85 23.85 23.85 23.85 155.00 0.4 0.65 0.4 0.6 -12,000 486,0008.1
157.50 0.7 0 66,000
336,000 6,000 19 19.05 19 19.05 160.00 0.8 1.1 0.65 1.1 -150,000 1,272,0003.79
126,000 0 16.1 16.1 14.25 14.25 162.50 0.85 1.45 0.85 1.4 -6,000 138,0001.1
342,000 -12,000 14.95 15.85 11.7 11.7 165.00 1.3 1.95 1.1 1.85 30,000 1,050,0003.07
66,000 -6,000 13.8 13.8 10.65 10.65 167.50 1.85 1.85 1.55 1.75 -18,000 66,0001
1,320,000 -96,000 10.95 11.75 7.8 8.5 170.00 2.45 3.4 2.05 3.2 -108,000 1,038,0000.79
174,000 -12,000 9.8 9.8 6.7 7.15 172.50 5 5 2.4 4.3 42,000 132,0000.76
1,362,000 240,000 7.6 8.45 5.35 5.8 175.00 4.05 5.9 3.5 5.5 12,000 366,0000.27
462,000 -6,000 6.5 7 4.35 4.55 177.50 4.85 7.2 4.5 7.2 48,000 114,0000.25
2,976,000 -420,000 4.85 5.75 3.5 3.8 180.00 6.3 8.95 5.75 8.55 -12,000 498,0000.17
168,000 -48,000 4.4 4.6 2.85 3 182.50 7.95 7.95 7.95 7.95 -6,000 18,0000.11
462,000 -90,000 3.35 3.75 2.3 2.45 185.00 9.55 9.95 9.4 9.4 0 48,0000.1
6,000 6,000 2.9 2.9 2.75 2.75 187.50no data
1,302,000 0 2.35 2.5 1.55 1.65 190.00 13.9 15.8 12 15.8 12,000 42,0000.03
6,000 6,000 1.25 1.4 1.25 1.4 192.50no data
186,000 72,000 1.5 1.55 1.1 1.15 195.00 17.5 17.5 17.5 17.5 -6,000 6,0000.03
1,134,000 -54,000 1.15 1.15 0.75 0.8 200.00no data
6,000 0 0.75 202.50no data
312,000 0 0.5 0.55 0.4 0.45 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.15 0.15 0.15 0.15 -12,000 384,00064
145.00 0.25 0 222,000
30,000 0 27.65 27.65 27.65 27.65 150.00 0.35 0.35 0.3 0.35 -18,000 966,00032.2
152.50 0.55 0.55 0.55 0.55 0 42,000
54,000 -6,000 22.6 22.6 22.6 22.6 155.00 0.45 0.6 0.45 0.5 -48,000 498,0009.22
157.50 0.7 0 66,000
330,000 -30,000 19.55 20 17.7 18.6 160.00 0.85 0.95 0.65 0.75 -102,000 1,422,0004.31
126,000 12,000 16.25 16.25 16.2 16.2 162.50 1.15 1.15 1.05 1.05 0 144,0001.14
354,000 -18,000 15.8 15.8 12.95 14.35 165.00 1.45 1.6 1.15 1.25 72,000 1,020,0002.88
72,000 -24,000 13.15 13.15 11.3 12.25 167.50 2.35 2.35 1.7 2.05 0 84,0001.17
1,416,000 -60,000 9.35 11.7 9.35 10.6 170.00 2.9 2.9 2.15 2.35 270,000 1,146,0000.81
186,000 6,000 9.75 10.2 9.75 10.2 172.50 3.5 0 90,0000.48
1,122,000 -6,000 6.7 8.65 6.6 7.4 175.00 4.55 4.85 3.6 4.1 12,000 354,0000.32
468,000 36,000 5.1 7.2 5.1 6.05 177.50 5.65 6.1 5.05 5.25 24,000 66,0000.14
3,396,000 12,000 4.5 5.95 4.4 5.05 180.00 6.55 7.55 5.95 6.7 -6,000 510,0000.15
216,000 12,000 3.85 4.75 3.7 4 182.50 8.55 8.55 8.55 8.55 0 24,0000.11
552,000 -6,000 2.85 4 2.85 3.35 185.00 9.65 10 9.35 10 12,000 48,0000.09
1,302,000 42,000 2 2.6 1.95 2.25 190.00 12.95 15.65 12.95 14.35 18,000 30,0000.02
114,000 48,000 1.5 1.75 1.45 1.5 195.00 19.05 19.05 19.05 19.05 6,000 12,0000.11
1,188,000 150,000 1.05 1.3 0.95 1.1 200.00 22 0 6,0000.01
6,000 6,000 0.75 0.75 0.75 0.75 202.50no data
312,000 48,000 0.6 0.65 0.45 0.6 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.15 0.15 0.15 0.15 0 396,00066
145.00 0.25 0.25 0.2 0.25 0 222,000
30,000 0 28.95 28.95 28.95 28.95 150.00 0.5 0.5 0.3 0.35 -138,000 984,00032.8
152.50 0.45 0 42,000
60,000 0 23.1 23.75 23.1 23.75 155.00 0.6 0.6 0.45 0.5 -138,000 546,0009.1
157.50 0.55 0.7 0.55 0.7 24,000 66,000
360,000 -30,000 17.9 20.7 17.8 18 160.00 1.15 1.15 0.75 0.8 48,000 1,524,0004.23
114,000 -6,000 15.85 17.55 15.6 15.6 162.50 1.1 1.2 0.8 0.95 54,000 144,0001.26
372,000 -216,000 13.55 15.55 11.9 13.45 165.00 1.8 1.85 1.2 1.4 252,000 948,0002.55
96,000 -24,000 13.1 13.1 10.9 11.2 167.50 1.75 2.05 1.6 2 18,000 84,0000.88
1,476,000 -132,000 10.3 12.2 8.55 9.75 170.00 2.95 3.25 2.05 2.6 -36,000 876,0000.59
180,000 -42,000 9 9.75 7.6 7.9 172.50 3.5 3.65 2.75 3.5 42,000 90,0000.5
1,128,000 -162,000 6.8 8.6 5.7 6.65 175.00 5.2 5.35 3.5 4.55 96,000 342,0000.3
432,000 -30,000 6 7 4.6 5.6 177.50 6.45 6.45 5 5.8 36,000 42,0000.1
3,384,000 -426,000 5.25 5.95 3.85 4.65 180.00 8.15 8.15 5.9 7.4 6,000 516,0000.15
204,000 198,000 4.65 4.65 3.15 3.8 182.50 9.1 9.25 8.25 9.25 18,000 24,0000.12
558,000 -264,000 3.5 4 2.5 3 185.00 10.75 11 9 10.5 24,000 36,0000.06
1,260,000 -72,000 2.35 2.75 1.7 2.05 190.00 14.95 14.95 14.95 14.95 -6,000 12,0000.01
66,000 42,000 1.75 1.9 1.2 1.4 195.00 17.5 17.5 17.5 17.5 6,000 6,0000.09
1,038,000 -84,000 1.25 1.4 0.9 1.05 200.00 22 22 22 22 6,000 6,0000.01
264,000 0 0.6 0.75 0.5 0.6 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0 6,000
6,000 0 23.7 140.00 0.25 0.25 0.15 0.2 0 396,00066
145.00 0.35 0.55 0.3 0.3 18,000 222,000
30,000 0 24.7 150.00 0.5 0.55 0.4 0.45 -72,000 1,122,00037.4
152.50 0.9 0.9 0.45 0.45 0 42,000
60,000 -6,000 19.75 22.5 19.75 22.5 155.00 0.8 0.85 0.6 0.65 -66,000 684,00011.4
157.50 1.6 0 42,000
390,000 -24,000 15.8 19 14.6 18.7 160.00 1.45 1.6 1 1.1 36,000 1,476,0003.78
120,000 -24,000 13.5 15.75 12.75 15.75 162.50 3.85 3.85 1.5 1.55 42,000 90,0000.75
588,000 30,000 11.7 15 10.95 14.45 165.00 2.65 2.7 1.7 1.8 42,000 696,0001.18
120,000 -36,000 9.75 12.55 9.65 12.55 167.50 3.15 3.45 2.3 2.3 6,000 66,0000.55
1,608,000 -90,000 8.15 10.95 7.7 10.55 170.00 4.1 4.5 2.85 3 204,000 912,0000.57
222,000 -90,000 7.05 9.35 6.4 9 172.50 5.4 5.45 4 4.05 12,000 48,0000.22
1,290,000 -138,000 5.8 7.9 5.35 7.55 175.00 6.4 6.8 4.75 4.95 216,000 246,0000.19
462,000 -234,000 5.05 6.65 4.5 6.25 177.50 11.8 0 6,0000.01
3,810,000 546,000 4.15 5.65 3.75 5.35 180.00 10 10.5 7.35 7.6 132,000 510,0000.13
6,000 6,000 3.25 3.35 3.25 3.35 182.50 14 0 6,0001
822,000 456,000 2.8 4.65 2.55 3.65 185.00 11.65 11.7 11.65 11.7 6,000 12,0000.01
1,332,000 342,000 1.95 2.75 1.75 2.5 190.00 17.8 18.55 14.3 14.8 12,000 18,0000.01
24,000 24,000 1.65 1.85 1.65 1.65 195.00no data
1,122,000 54,000 1.15 1.4 0.9 1.35 200.00no data
264,000 84,000 0.5 0.75 0.45 0.7 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
120.00 0.1 0.1 0.1 0.1 6,000 6,000
6,000 0 23.7 140.00 0.15 0.2 0.15 0.2 12,000 396,00066
145.00 0.35 0.35 0.3 0.3 -18,000 204,000
30,000 -6,000 22.25 24.7 22.25 24.7 150.00 0.75 0.75 0.5 0.55 -12,000 1,194,00039.8
152.50 1 0 42,000
66,000 -12,000 14.25 19 14.25 19 155.00 1.3 1.3 0.75 0.8 48,000 750,00011.36
157.50 1.6 0 42,000
414,000 -42,000 10.6 15.5 10.6 15.2 160.00 2.2 2.25 1.35 1.45 114,000 1,440,0003.48
144,000 -18,000 9.75 12.2 9.75 12.2 162.50 2.3 2.3 1.75 1.85 48,000 48,0000.33
558,000 -192,000 7 11.6 7 11.45 165.00 3.4 3.7 2.4 2.5 174,000 654,0001.17
156,000 -42,000 6.65 10 6.4 9.4 167.50 4.85 4.85 3.1 3.15 18,000 60,0000.38
1,698,000 -330,000 5.2 8.45 4.8 8.15 170.00 5.7 6.1 4 4.25 426,000 708,0000.42
312,000 174,000 4 7.15 4 6.9 172.50 6.65 6.65 5.35 5.45 24,000 36,0000.12
1,428,000 264,000 3.4 6 3.2 5.75 175.00 7 7 6.6 6.75 30,000 30,0000.02
696,000 672,000 2.8 5.15 2.8 4.85 177.50 11.8 11.8 11.8 11.8 -6,000 6,0000.01
3,264,000 1,362,000 2.25 4.35 2.25 4.05 180.00 10.3 11.25 9.6 9.9 12,000 378,0000.12
182.50 14 0 6,000
366,000 306,000 1.65 3 1.35 2.75 185.00 16 0 6,0000.02
990,000 366,000 1.3 2.2 1.1 1.95 190.00 22.8 22.8 22.75 22.75 0 6,0000.01
1,068,000 198,000 0.6 1.2 0.6 1.05 200.00no data
180,000 138,000 0.4 0.7 0.4 0.6 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0 12,000
6,000 0 23.7 140.00 0.25 0.25 0.2 0.25 126,000 384,00064
145.00 0.5 0.5 0.45 0.45 -12,000 222,000
36,000 -6,000 19.8 20.35 19.4 20.35 150.00 0.85 0.85 0.6 0.75 -120,000 1,206,00033.5
152.50 1 1 0.9 1 6,000 42,000
78,000 0 15.15 16.15 14.95 14.95 155.00 1.35 1.4 1.2 1.3 -54,000 702,0009
157.50 1.6 1.6 1.6 1.6 24,000 42,000
456,000 -12,000 11.15 12.2 9.55 10.05 160.00 2.4 2.55 2.1 2.4 96,000 1,326,0002.91
162,000 6,000 9.85 9.9 9.85 9.9 162.50no data
750,000 -12,000 7.6 8.7 6.55 7 165.00 3.85 4.5 3.6 4.15 -78,000 480,0000.64
198,000 48,000 6.55 7.1 5.35 5.65 167.50 5.5 5.9 4.85 4.85 12,000 42,0000.21
2,028,000 198,000 5.95 6.1 4.45 4.75 170.00 6.5 7.45 5.95 6.75 24,000 282,0000.14
138,000 24,000 4 4.9 3.6 4 172.50 7.45 0 12,0000.09
1,164,000 -132,000 4 4.1 3 3.2 175.00no data
24,000 12,000 3.55 3.55 2.5 2.95 177.50 11.45 11.45 11.45 11.45 6,000 12,0000.5
1,902,000 -324,000 2.55 2.75 2.1 2.15 180.00 13.75 14.65 12.65 13.5 -12,000 366,0000.19
182.50 14 0 6,000
60,000 -6,000 1.65 1.9 1.45 1.5 185.00 16 0 6,0000.1
624,000 -168,000 1.2 1.3 1.05 1.05 190.00 21.5 21.5 21.5 21.5 6,000 6,0000.01
870,000 -60,000 0.7 0.7 0.55 0.6 200.00no data
42,000 -6,000 0.35 0.35 0.35 0.35 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.1 0.1 0.1 0.1 6,000 12,000
6,000 0 23.7 140.00 0.35 0.35 0.2 0.25 12,000 258,00043
145.00 0.5 0.6 0.45 0.45 -6,000 234,000
42,000 0 19 19.95 19 19 150.00 0.9 1 0.6 0.7 -204,000 1,326,00031.57
152.50 0.9 0.95 0.9 0.95 24,000 36,000
78,000 6,000 12.05 16.85 12.05 16.85 155.00 1.8 1.85 1.05 1.25 96,000 756,0009.69
157.50 2.2 2.2 1.4 1.6 6,000 18,000
468,000 -60,000 8.15 14 8.15 11.7 160.00 3.25 3.25 1.9 2.2 186,000 1,230,0002.63
156,000 -6,000 7.6 11.4 7.6 10.75 162.50no data
762,000 -558,000 5.2 10.4 5.1 8.6 165.00 5.25 5.3 3.25 3.8 282,000 558,0000.73
150,000 42,000 4.95 8.8 4.9 7.1 167.50 6.2 6.6 4.2 4.85 18,000 30,0000.2
1,830,000 558,000 3.45 7.6 3.25 5.75 170.00 7.6 8.15 5.4 6.2 210,000 258,0000.14
114,000 96,000 3.4 6.25 3.25 4.9 172.50 8.9 8.9 7.15 7.45 6,000 12,0000.11
1,296,000 828,000 2.4 5.4 2.25 4.1 175.00no data
12,000 12,000 4.2 4.2 3.2 3.35 177.50 10 10 10 10 6,000 6,0000.5
2,226,000 1,092,000 1.65 3.7 1.55 2.75 180.00 13.45 13.45 11.8 12.4 36,000 378,0000.17
182.50 14 14 14 14 6,000 6,000
66,000 66,000 2.4 2.4 1.8 1.95 185.00 16 16 16 16 6,000 6,0000.09
792,000 414,000 0.9 1.8 0.8 1.35 190.00no data
930,000 438,000 0.5 0.95 0.5 0.7 200.00no data
48,000 36,000 0.5 0.55 0.15 0.4 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.2 0 6,000
132.50 0.8 0 6,000
6,000 0 23.7 140.00 0.4 0.5 0.4 0.5 0 246,00041
145.00 0.85 0.85 0.6 0.75 18,000 240,000
42,000 -6,000 17.7 17.7 17.7 17.7 150.00 0.95 1.25 0.95 1.25 42,000 1,530,00036.43
152.50 1.75 0 12,000
72,000 -18,000 13.55 13.6 12.85 13.25 155.00 1.65 2.1 1.55 2.1 18,000 660,0009.17
157.50 2.35 2.75 2.35 2.75 12,000 12,000
528,000 18,000 9.5 9.75 7.35 7.65 160.00 3 3.75 2.65 3.6 12,000 1,044,0001.98
162,000 0 3.35 7.1 3.35 6.9 162.50no data
1,320,000 102,000 6 6.75 4.8 4.9 165.00 5.4 6.3 4.45 6.1 60,000 276,0000.21
108,000 18,000 5.3 5.35 4.05 4.05 167.50 5.9 5.9 5.85 5.85 6,000 12,0000.11
1,272,000 168,000 4.1 4.45 3.1 3.25 170.00 8.9 0 48,0000.04
18,000 18,000 2.65 2.65 2.6 2.65 172.50 9 9 9 9 6,000 6,0000.33
468,000 42,000 2.6 2.9 2.05 2.15 175.00no data
1,134,000 120,000 1.75 1.9 1.45 1.5 180.00 14.6 16.85 14.6 16.85 12,000 342,0000.3
378,000 48,000 0.9 0.95 0.75 0.75 190.00 25 0 12,0000.03
492,000 36,000 0.55 0.55 0.45 0.5 200.00no data
12,000 6,000 0.5 0.5 0.3 0.3 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.2 0 6,000
132.50 0.8 0.8 0.8 0.8 6,000 6,000
6,000 0 23.7 140.00 0.55 0.55 0.4 0.45 -36,000 246,00041
145.00 0.8 0.85 0.7 0.75 24,000 222,000
48,000 0 16.55 16.55 16.55 16.55 150.00 1.35 1.35 1.1 1.2 -12,000 1,488,00031
152.50 1.75 0 12,000
90,000 6,000 11.3 12.55 11.3 12.55 155.00 2 2.15 1.75 1.95 78,000 642,0007.13
510,000 -36,000 8.55 9 7.4 8.2 160.00 3.5 3.9 3 3.35 48,000 1,032,0002.02
162,000 0 7.1 162.50no data
1,218,000 120,000 6.1 6.2 5.4 5.6 165.00 5.95 6.3 5 5.6 6,000 216,0000.18
90,000 30,000 4.5 4.6 4.5 4.55 167.50 7 7 7 7 6,000 6,0000.07
1,104,000 6,000 3.9 4.05 3.55 3.75 170.00 9.15 9.15 8.9 8.9 6,000 48,0000.04
426,000 42,000 3.05 3.05 2.35 2.5 175.00no data
1,014,000 30,000 1.85 1.85 1.55 1.7 180.00 17 19.35 16 16 -24,000 330,0000.33
330,000 84,000 0.95 0.95 0.8 0.85 190.00 26 26 25 25 12,000 12,0000.04
456,000 48,000 0.55 0.55 0.45 0.55 200.00no data
6,000 0 0.2 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.2 0.2 0.2 0.2 6,000 6,000
6,000 0 23.7 140.00 0.6 0.6 0.5 0.55 -30,000 282,00047
145.00 0.85 0.95 0.75 0.8 0 198,000
48,000 0 16.4 16.4 16.4 16.4 150.00 2.3 2.3 1.25 1.35 -42,000 1,500,00031.25
152.50 1.75 1.75 1.75 1.75 6,000 12,000
84,000 42,000 11.85 12.75 10.45 12.25 155.00 3.5 3.5 2 2.15 180,000 564,0006.71
546,000 -48,000 8.15 9.2 7.1 8.55 160.00 6.3 6.3 3.35 3.55 48,000 984,0001.8
162,000 66,000 6.1 7.6 6.1 7.1 162.50no data
1,098,000 588,000 5.15 6.45 4.9 5.8 165.00 8.1 8.1 5.35 5.7 -6,000 210,0000.19
60,000 48,000 5.2 5.2 4.7 4.7 167.50no data
1,098,000 270,000 3.55 4.4 3.3 3.85 170.00 9.15 9.15 9.15 9.15 6,000 42,0000.04
384,000 156,000 2.25 2.85 2.25 2.55 175.00no data
984,000 294,000 1.6 1.95 1.5 1.7 180.00 12 12 12 12 6,000 354,0000.36
246,000 162,000 0.7 1 0.7 0.9 190.00no data
408,000 78,000 0.5 0.55 0.45 0.5 200.00no data
6,000 6,000 0.2 0.2 0.2 0.2 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 23.7 140.00 0.75 0.9 0.65 0.9 18,000 312,00052
145.00 1.2 1.45 1.2 1.4 48,000 198,000
48,000 18,000 15.05 15.05 13.8 14.5 150.00 2.1 2.45 1.85 2.35 132,000 1,542,00032.13
152.50 2.5 0 6,000
42,000 0 11.2 155.00 3.3 4 3.3 3.8 60,000 384,0009.14
594,000 144,000 8.5 8.75 6.5 6.95 160.00 5.05 6.4 5.05 5.95 156,000 936,0001.58
96,000 54,000 7 7 5.6 5.6 162.50no data
510,000 120,000 6.25 6.35 4.6 4.8 165.00 7.5 9.2 7.5 9 24,000 216,0000.42
12,000 12,000 5 5 5 5 167.50no data
828,000 192,000 4.25 4.6 3.15 3.35 170.00 10.7 10.7 10.7 10.7 6,000 36,0000.04
228,000 54,000 2.9 3.05 2.15 2.25 175.00no data
690,000 180,000 2.55 2.55 1.5 1.6 180.00 18 20.2 18 20.2 252,000 348,0000.5
84,000 24,000 1.2 1.2 0.85 0.95 190.00no data
330,000 6,000 0.6 0.6 0.6 0.6 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 23.7 140.00 1.2 1.2 0.7 0.9 48,000 294,00049
145.00 1.35 1.4 1.1 1.4 36,000 150,000
30,000 12,000 15.35 17.4 14.85 15.2 150.00 2.1 2.45 1.8 2.2 48,000 1,410,00047
152.50 2.5 2.5 2.5 2.5 -6,000 6,000
42,000 0 11.2 155.00 3.6 3.8 2.75 3.4 60,000 324,0007.71
450,000 18,000 8.25 9.95 7.85 8.15 160.00 5.45 5.75 4.3 5.15 354,000 780,0001.73
42,000 6,000 7.55 8.9 6.95 7 162.50no data
390,000 186,000 6.15 7.4 5.3 5.8 165.00 7.7 8.2 6.7 7.75 150,000 192,0000.49
636,000 138,000 4.35 5.15 3.9 4.05 170.00 11.35 11.5 9.95 11.5 6,000 30,0000.05
174,000 60,000 2.8 3.7 2.75 2.85 175.00no data
510,000 120,000 2.1 2.5 2 2.1 180.00 18.65 18.65 17.4 18 72,000 96,0000.19
60,000 30,000 1 1.4 1 1.2 190.00no data
324,000 48,000 0.75 0.85 0.65 0.7 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 24.85 24.85 23.7 23.7 140.00 0.9 0.9 0.8 0.8 0 246,00041
145.00 1.4 1.4 1.2 1.25 18,000 114,000
18,000 0 15.9 15.9 14.7 14.7 150.00 2.75 2.75 2.1 2.2 84,000 1,362,00075.67
152.50 3 3 3 3 6,000 12,000
42,000 6,000 11.65 11.65 11.2 11.2 155.00 3.7 3.95 3.4 3.6 60,000 264,0006.29
432,000 78,000 8.65 9.35 7.8 8.3 160.00 6 6 5.15 5.85 108,000 426,0000.99
36,000 6,000 8.65 8.65 8.65 8.65 162.50no data
204,000 54,000 6.2 6.95 6 6.1 165.00 8.55 8.55 7.7 8.55 18,000 42,0000.21
498,000 150,000 4.7 5.1 4.15 4.25 170.00 10.9 10.9 10.4 10.4 12,000 24,0000.05
114,000 36,000 3.2 3.7 3.05 3.05 175.00no data
390,000 54,000 2.5 2.6 1.8 2.15 180.00 18 18 18 18 24,000 24,0000.06
30,000 -24,000 1.05 1.05 1.05 1.05 190.00no data
276,000 12,000 0.8 0.8 0.75 0.75 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 6,000 14 14 14 14 140.00 1.65 1.65 1 1.1 6,000 246,00041
145.00 1.8 2.25 1.65 1.7 60,000 96,000
18,000 6,000 15 15 15 15 150.00 4.3 4.45 2.7 2.75 78,000 1,278,00071
152.50 4.5 4.5 4.5 4.5 6,000 6,000
36,000 12,000 10 10 10 10 155.00 5.65 5.65 4.05 4.2 66,000 204,0005.67
354,000 252,000 8 8.6 7.1 8.4 160.00 8.5 8.95 6.45 6.55 120,000 318,0000.9
30,000 6,000 7.05 7.05 7.05 7.05 162.50no data
150,000 120,000 5.8 6.35 5.15 6.2 165.00 10.9 10.9 9.8 9.8 12,000 24,0000.16
348,000 132,000 4.55 4.95 3.9 4.35 170.00 15.1 15.1 15.1 15.1 6,000 12,0000.03
78,000 18,000 2.95 3.15 2.95 3.1 175.00no data
336,000 84,000 2.15 2.5 2.1 2.35 180.00no data
54,000 -30,000 1 1 0.9 0.9 190.00no data
264,000 12,000 0.65 1.15 0.65 0.95 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.7 2.2 1.3 1.4 108,000 240,000
145.00 2.2 2.2 2.2 2.2 12,000 36,000
12,000 0 19.55 150.00 3.4 4.8 3.3 3.6 192,000 1,200,000100
24,000 12,000 10 10 9.8 9.8 155.00 6.8 6.8 5.3 5.3 30,000 138,0005.75
102,000 102,000 8 8.3 7.7 8.3 160.00 8.5 9.5 7.2 7.35 108,000 198,0001.94
24,000 6,000 7.8 7.8 7.8 7.8 162.50no data
30,000 30,000 7.35 7.35 5.3 6.3 165.00 9.25 10.9 9.25 10.9 12,000 12,0000.4
216,000 144,000 5.45 5.5 4 4.6 170.00 10 0 6,0000.03
60,000 18,000 3.65 3.9 3.15 3.3 175.00no data
252,000 42,000 2.6 2.75 2.3 2.4 180.00no data
84,000 6,000 1.05 2 1.05 1.4 190.00no data
252,000 0 0.9 1 0.8 0.95 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.05 1.05 1.05 1.05 6,000 132,000
145.00 2 2 1.9 2 24,000 24,000
12,000 12,000 19.55 19.55 19.55 19.55 150.00 2.9 3.4 2.6 3.25 114,000 1,008,00084
12,000 0 15.4 155.00 4.5 4.55 4.45 4.45 78,000 108,0009
160.00 6.25 6.75 5.85 6.3 12,000 90,000
18,000 0 12 162.50no data
72,000 48,000 7.8 8.95 6 6.2 170.00 10 0 6,0000.08
42,000 24,000 4.9 4.9 4.6 4.65 175.00no data
210,000 96,000 5.7 5.7 3.55 3.6 180.00no data
78,000 -30,000 1 2.8 0.95 2.8 190.00no data
252,000 18,000 1.75 1.75 1.05 1.35 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.85 0 126,000
150.00 2.6 2.7 2.2 2.6 192,000 894,000
12,000 0 15.4 155.00 4.45 0 30,0002.5
160.00 5.5 0 78,000
18,000 0 12 162.50no data
24,000 12,000 8.7 8.85 8.7 8.85 170.00 10 0 6,0000.25
18,000 12,000 7 7.75 7 7.75 175.00no data
114,000 24,000 5 6.3 4.7 5.7 180.00no data
108,000 0 1.5 190.00no data
234,000 42,000 1.55 2.15 1.55 1.85 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 1 0.85 0.85 -30,000 126,000
150.00 2.65 2.65 2.25 2.45 -6,000 702,000
12,000 0 15.4 155.00 4.45 0 30,0002.5
160.00 5.5 0 78,000
18,000 0 12 162.50no data
12,000 12,000 11.05 11.05 10 10.05 170.00 10 0 6,0000.5
6,000 0 4.9 175.00no data
90,000 0 5 180.00no data
108,000 0 1.5 190.00no data
192,000 12,000 2 2 1.7 1.9 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.45 1.45 1.45 1.45 6,000 156,000
150.00 3.8 3.8 2.6 2.65 0 708,000
12,000 0 15.4 155.00 4.45 0 30,0002.5
160.00 5.5 5.5 5.5 5.5 6,000 78,000
18,000 0 12 12 12 12 162.50no data
170.00 10 0 6,000
6,000 6,000 4.9 4.9 4.9 4.9 175.00no data
90,000 0 5 180.00no data
108,000 0 1.5 190.00no data
180,000 18,000 1.4 1.5 1.4 1.5 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 1.2 1.1 1.2 0 150,000
150.00 3.25 3.4 2.6 2.95 48,000 708,000
12,000 0 15.4 155.00 4.45 0 30,0002.5
160.00 6.55 0 72,000
18,000 12,000 13 13 11 12 162.50no data
170.00 10 0 6,000
90,000 0 5 180.00no data
108,000 -12,000 1.55 1.55 1.5 1.5 190.00no data
162,000 0 1.3 2 1.3 2 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.3 1.3 1.3 1.3 0 150,000
150.00 3.15 3.25 2.9 3.05 150,000 660,000
12,000 0 16 16 15.4 15.4 155.00 4.4 4.45 4.4 4.45 0 30,0002.5
160.00 6.6 6.6 6.55 6.55 12,000 72,000
6,000 0 11 11 11 11 162.50no data
170.00 10 0 6,000
90,000 0 5 180.00no data
120,000 0 7.65 190.00no data
162,000 60,000 1.25 1.8 1.25 1.55 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.2 1.3 1.2 1.2 0 150,000
150.00 2.5 3.35 2.5 3 288,000 510,000
12,000 0 12 155.00 4.2 4.2 4.1 4.1 18,000 30,0002.5
160.00 6 7.15 6 6.6 42,000 60,000
6,000 0 11.9 162.50no data
170.00 10 10 10 10 6,000 6,000
90,000 0 5 180.00no data
120,000 0 7.65 190.00no data
102,000 12,000 1.55 1.55 0.95 0.95 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.5 1.7 1.2 1.2 -12,000 150,000
150.00 3.35 3.45 2.95 3 6,000 222,000
12,000 0 12 155.00 2 0 12,0001
160.00 6.15 6.15 6.15 6.15 0 18,000
6,000 0 11.9 162.50no data
90,000 0 5 180.00no data
120,000 60,000 7.6 7.65 7.6 7.65 190.00no data
90,000 6,000 2.05 2.05 2.05 2.05 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.8 1.8 1.35 1.4 -12,000 162,000
150.00 3.85 3.85 3 3.25 12,000 216,000
12,000 0 12 155.00 2 0 12,0001
160.00 7.1 7.1 5.65 6.15 6,000 18,000
6,000 0 10.85 11.9 10.85 11.9 162.50no data
90,000 90,000 5 5 5 5 180.00no data
60,000 0 1.9 190.00no data
84,000 12,000 1.6 1.6 1.55 1.55 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.7 1.8 1.65 1.7 42,000 174,000
150.00 3.85 4.3 3.15 3.85 84,000 204,000
12,000 12,000 8 12 8 12 155.00 4.25 4.25 2 2 12,000 12,0001
160.00 8.25 8.25 8.25 8.25 6,000 12,000
6,000 6,000 12 12 2.55 2.55 162.50no data
60,000 0 1.9 190.00no data
72,000 18,000 1.8 1.8 1.25 1.65 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.8 1.8 1.65 1.7 -6,000 132,000
150.00 3 3.85 3 3.8 18,000 120,000
160.00 7 7 7 7 6,000 6,000
60,000 0 1.9 190.00no data
54,000 12,000 1.6 1.6 1.6 1.6 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.2 2.2 1.8 1.8 -30,000 138,000
150.00 4.7 4.7 4 4.1 18,000 102,000
60,000 0 1.9 190.00no data
42,000 12,000 1.75 1.75 1.55 1.55 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.15 2.5 2.15 2.5 6,000 168,000
150.00 4.7 5.35 4.7 4.85 30,000 84,000
60,000 0 1.9 190.00no data
30,000 24,000 1.95 1.95 1.95 1.95 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 3.05 3.05 2.3 2.35 -48,000 162,000
150.00 5.4 5.85 5 5 24,000 54,000
60,000 0 1.9 190.00no data
6,000 0 3 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 3.75 3.95 3.5 3.6 -6,000 210,000
150.00 7 7 7 7 6,000 30,000
60,000 0 1.9 1.9 1.9 1.9 190.00no data
6,000 0 3 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 3.5 4.9 3.5 4.1 204,000 216,000
150.00 7.5 8 7.5 7.75 24,000 24,000
60,000 6,000 1.2 1.2 1.2 1.2 190.00no data
6,000 0 3 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.95 3.25 2.95 3.25 12,000 12,000
54,000 54,000 12.8 12.85 12.8 12.85 190.00no data
6,000 6,000 3 3 3 3 200.00no data