info@tamealps.com +91 94145 70283
 

Mahindra & Mahindra Financial Services Limited (M&MFIN) 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
28 Jun 2022 178.30 180.80 175.80 180.25 1.32% 2486665 4429.09 26.90
27 Jun 2022 179.90 184.75 177.35 177.90 0.28% 4054561 7338.26 35.33
24 Jun 2022 176.10 179.25 175.40 177.40 1.90% 1727354 3062.83 14.23
23 Jun 2022 169.50 174.50 169.35 174.10 2.87% 2170297 3755.74
22 Jun 2022 170.80 171.50 165.35 169.25 -1.48% 1572579 2658.97 11.74
21 Jun 2022 166.50 173.75 166.20 171.80 3.53% 2215153 3781.04 23.55
20 Jun 2022 170.50 172.65 164.00 165.95 -3.12% 4202319 6993.39 33.02
17 Jun 2022 170.20 173.65 168.55 171.30 0.00% 2963903 5071.40 26.81
16 Jun 2022 178.40 181.20 170.65 171.30 -3.52% 2188309 3850.07 22.14
15 Jun 2022 175.00 178.25 172.35 177.55 2.60% 1793730 3158.81 17.87
14 Jun 2022 169.50 176.25 169.50 173.05 0.12% 1960217 3398.15 23.82
13 Jun 2022 180.25 180.60 169.45 172.85 -6.16% 4897282 8465.31
10 Jun 2022 184.50 186.15 182.25 184.20 -1.52% 1398947 2578.66 14.14
09 Jun 2022 186.10 187.50 183.90 187.05 0.38% 1959151 3640.82 22.92
08 Jun 2022 184.95 190.00 182.35 186.35 1.39% 5238943 9819.80 33.71
07 Jun 2022 185.10 189.20 181.85 183.80 -1.47% 2477693 4593.39 19.91
06 Jun 2022 186.30 188.20 182.15 186.55 0.05% 2834537 5259.93 23.84
03 Jun 2022 186.50 189.45 185.20 186.45 0.59% 5261552 9865.61 27.23
02 Jun 2022 181.60 186.00 180.25 185.35 2.63% 3255535 5976.82 24.52
01 Jun 2022 177.90 181.45 177.90 180.60 1.29% 1269327 2281.69 26.51
31 May 2022 180.00 180.35 177.20 178.30 -0.45% 3843381 6861.69 48.00
30 May 2022 173.65 179.50 173.15 179.10 4.40% 2576517 4545.45 29.80
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 167.75 167.75 167.75 167.75 1 4,000 0% INF%
04 Apr, 2022 167.15 170.2 166.95 169.5 10 44,000 1.04% 1000% Fresh Long
05 Apr, 2022 170 174.25 170 172 12 64,000 1.47% 45.45% Fresh Long
06 Apr, 2022 172.8 172.9 170 170.45 14 100,000 -0.9% 56.25%
07 Apr, 2022 170.7 172.65 169.8 171.25 9 84,000 0.47% -23.53%
08 Apr, 2022 173.55 177.15 172.85 177.15 41 100,000 3.45% 19.05% Fresh Long
11 Apr, 2022 177.5 178.8 176.95 177.25 58 236,000 0.06% 136%
12 Apr, 2022 176.85 183.5 175.7 180.7 20 260,000 1.95% 10.17% Fresh Long
13 Apr, 2022 181.15 183.2 179.7 183.2 34 304,000 1.38% 16.92% Fresh Long
18 Apr, 2022 182.3 182.65 178.8 178.8 20 316,000 -2.4% 3.95% Fresh Short
19 Apr, 2022 181 185.35 178.5 179.65 19 344,000 0.48% 8.86%
20 Apr, 2022 178.85 181.45 177.75 177.95 10 352,000 -0.95% 2.33%
21 Apr, 2022 181.1 181.75 179.7 181.75 10 356,000 2.14% 1.14% Fresh Long
22 Apr, 2022 180.45 181.15 177.1 177.1 16 376,000 -2.56% 5.62% Fresh Short
25 Apr, 2022 174.4 176.7 173.95 176.55 85 288,000 -0.31% -44%
26 Apr, 2022 181.5 184 181.35 183.6 19 280,000 3.99% -2.94% Short Covering
27 Apr, 2022 182 185.5 180.25 185.5 14 276,000 1.03% -1.47% Short Covering
28 Apr, 2022 184 184.3 182.6 182.9 21 328,000 -1.4% 18.84% Fresh Short
29 Apr, 2022 191 191 183.05 183.45 110 376,000 0.3% 14.63%
02 May, 2022 183.45 185.2 176.35 181.75 82 404,000 -0.93% 7.45%
04 May, 2022 179.15 190.8 179 180.1 316 616,000 -0.91% 52.48%
05 May, 2022 183.9 188 178.75 179.1 222 644,000 -0.56% 4.55%
06 May, 2022 175.1 178.3 174.75 176.35 93 668,000 -1.54% 3.73% Fresh Short
09 May, 2022 176.35 176.9 171.25 175.9 87 712,000 -0.26% 6.59%
10 May, 2022 174.5 178.7 172 172.5 74 692,000 -1.93% -2.98% Long Unwinding
11 May, 2022 175.05 175.05 167.2 170.9 118 704,000 -0.93% 1.73%
13 May, 2022 166.9 170.1 164.7 165.5 212 972,000 -3.16% 31.35% Fresh Short
16 May, 2022 166.15 170.25 164.95 168.75 200 976,000 1.96% 0.41% Fresh Long
17 May, 2022 170.25 175.65 168.75 175.7 242 1,064,000 4.12% 9.02% Fresh Long
18 May, 2022 175.65 176.6 172.75 173.65 86 1,112,000 -1.17% 4.51% Fresh Short
19 May, 2022 170.5 171 168.55 170 134 1,256,000 -2.1% 12.95% Fresh Short
20 May, 2022 173 173.55 169.8 170.75 652 2,364,000 0.44% 88.22%
23 May, 2022 172 174.6 171 171.4 2991 10,752,000 0.38% 354.82%
24 May, 2022 172 172 164.05 165.7 3999 17,300,000 -3.33% 60.9% Fresh Short
25 May, 2022 165.15 167.9 161 161.8 2487 21,776,000 -2.35% 25.87% Fresh Short
27 May, 2022 166.55 173.75 166.05 171.55 2056 20,196,000 6.03% -5.01% Short Covering
30 May, 2022 173 179.5 172.9 179 2110 20,172,000 4.34% -0.12% Short Covering
31 May, 2022 178.65 180.2 177 179 1915 21,352,000 0% 5.85%
01 Jun, 2022 179 182 178.5 181.3 955 21,016,000 1.28% -1.62% Short Covering
02 Jun, 2022 181 186.65 181 185.9 1745 20,772,000 2.54% -1.19% Short Covering
03 Jun, 2022 186.7 190.3 186 187.3 3017 19,592,000 0.75% -6.41%
06 Jun, 2022 187.7 188.4 182.65 187.1 1602 18,996,000 -0.11% -3.24%
07 Jun, 2022 187.65 189.85 182.35 184.1 1947 19,804,000 -1.6% 4.25% Fresh Short
08 Jun, 2022 184.55 190.95 182.95 186.35 2963 20,296,000 1.22% 2.48% Fresh Long
09 Jun, 2022 186.2 187.45 183.85 187.15 1130 20,852,000 0.43% 2.74%
10 Jun, 2022 186 186.35 182.8 184.75 1583 22,440,000 -1.28% 7.62% Fresh Short
13 Jun, 2022 181.1 181.1 169 172.2 2950 23,072,000 -6.79% 2.82% Fresh Short
14 Jun, 2022 170.7 176.5 170.7 172.2 1407 23,336,000 0% 1.14%
15 Jun, 2022 174 178.3 172.15 177.3 1465 23,700,000 2.96% 1.56% Fresh Long
16 Jun, 2022 178.05 181.45 171.2 171.75 1677 23,580,000 -3.13% -0.51% Long Unwinding
17 Jun, 2022 171.15 174.25 169.15 171.45 1790 23,908,000 -0.17% 1.39%
20 Jun, 2022 172.35 173.3 163.65 164.9 2759 24,164,000 -3.82% 1.07% Fresh Short
21 Jun, 2022 166.4 174.2 165.75 172.4 1796 23,060,000 4.55% -5.03% Short Covering
22 Jun, 2022 165.1 171.5 165.1 169.45 1425 23,228,000 -1.71% 0.73% Fresh Short
23 Jun, 2022 170.4 174.5 170.05 173.5 1158 22,600,000 2.39% -2.86% Short Covering
24 Jun, 2022 175.6 179.55 174.85 177.55 1733 21,056,000 2.33% -7.91% Short Covering
27 Jun, 2022 180.05 185.3 178.05 178.5 4937 15,112,000 0.54% -64.83%
28 Jun, 2022 176.45 181.35 176.4 180.95 2234 10,656,000 1.37% -71.87% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.1 0 4,000
140.00 0.05 0.05 0.05 0.05 -48,000 188,000
142.50 0.05 0 8,000
145.00 0.05 0.05 0.05 0.05 0 124,000
147.50 0.05 0.05 0.05 0.05 0 48,000
36,000 0 29.4 150.00 0.1 0.1 0.05 0.05 -308,000 960,00026.67
152.50 0.25 0 16,000
16,000 0 17.95 155.00 0.15 0.15 0.05 0.05 -28,000 432,00027
4,000 0 14.65 157.50 0.15 0.15 0.1 0.1 8,000 80,00020
136,000 -8,000 17.2 19.7 17.2 19.7 160.00 0.2 0.25 0.1 0.1 0 860,0006.32
40,000 0 14.1 162.50 0.45 0 88,0002.2
200,000 -20,000 11.8 15.95 11.8 15.95 165.00 0.2 0.4 0.2 0.2 -68,000 600,0003
76,000 0 13.55 13.55 13.55 13.55 167.50 0.2 0.25 0.2 0.25 -4,000 88,0001.16
448,000 -76,000 7.15 11.25 7.15 11.05 170.00 0.6 0.8 0.25 0.3 -92,000 720,0001.61
104,000 0 5.25 9 5.25 8.75 172.50 0.4 0.55 0.4 0.5 -12,000 120,0001.15
396,000 -124,000 3.35 6.9 2.9 6.35 175.00 1.25 1.85 0.6 0.65 -24,000 528,0001.33
272,000 -4,000 2.9 4.6 2 4.45 177.50 2.3 2.85 0.85 1 36,000 316,0001.16
1,100,000 8,000 1.35 2.75 1.05 2.55 180.00 3.8 4.8 1.5 1.65 -176,000 512,0000.47
320,000 0 1.25 1.7 0.7 1.6 182.50 5.8 6.45 4.8 4.8 -12,000 164,0000.51
1,148,000 -180,000 0.6 1.05 0.4 0.95 185.00 8.55 8.55 6.7 6.7 -4,000 220,0000.19
360,000 -48,000 0.3 0.5 0.3 0.5 187.50 10.9 10.9 10.9 10.9 0 96,0000.27
2,488,000 -120,000 0.4 0.55 0.2 0.45 190.00 12.95 12.95 9.5 9.5 -4,000 124,0000.05
200,000 0 0.25 0.25 0.25 0.25 192.50 22.05 0 8,0000.04
516,000 -32,000 0.15 0.15 0.1 0.15 195.00 18.1 18.1 18.1 18.1 0 20,0000.04
124,000 4,000 1.5 1.5 0.05 0.05 197.50 19.6 19.6 19.6 19.6 0 28,0000.23
1,964,000 -92,000 0.05 0.1 0.05 0.05 200.00 25 25 23 23 -8,000 28,0000.01
20,000 0 0.1 202.50 16.8 0 4,0000.2
304,000 -8,000 0.05 0.1 0.05 0.1 205.00no data
16,000 0 0.05 0.05 0.05 0.05 207.50no data
528,000 0 0.05 210.00 22.5 0 4,0000.01
8,000 0 1.3 212.50no data
916,000 0 0.05 215.00no data
36,000 0 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.1 0 4,000
140.00 0.05 0.05 0.05 0.05 0 236,000
142.50 0.25 0.3 0.05 0.05 0 8,000
145.00 0.1 0.1 0.1 0.1 -4,000 124,000
147.50 0.2 0.25 0.1 0.1 -8,000 48,000
36,000 0 29.4 150.00 0.05 0.15 0.05 0.1 -84,000 1,268,00035.22
152.50 0.25 0 16,000
16,000 0 17.95 155.00 0.1 0.15 0.1 0.15 -52,000 460,00028.75
4,000 0 14.65 157.50 0.3 0.45 0.15 0.15 -4,000 72,00018
144,000 8,000 22.45 22.55 19.15 19.15 160.00 0.1 0.2 0.1 0.15 64,000 860,0005.97
40,000 0 14.1 162.50 0.1 0.45 0.05 0.45 -44,000 88,0002.2
220,000 -24,000 14.85 20.1 14.8 14.8 165.00 0.25 0.3 0.1 0.2 -112,000 668,0003.04
76,000 0 13.15 13.15 13.15 13.15 167.50 0.2 0.45 0.2 0.45 -8,000 92,0001.21
524,000 -88,000 10.45 15.2 9 9 170.00 0.6 0.6 0.2 0.45 44,000 812,0001.55
104,000 8,000 8.6 12.2 7.7 9.05 172.50 0.45 0.7 0.3 0.4 32,000 132,0001.27
520,000 -144,000 6.4 10.6 4.35 4.55 175.00 1.15 1.2 0.4 1.1 52,000 552,0001.06
276,000 -136,000 4.25 8.2 2.65 3.05 177.50 1.75 2 0.7 1.8 172,000 280,0001.01
1,092,000 -152,000 2.9 6.3 1.65 1.85 180.00 2.55 3.5 1.05 3.3 216,000 688,0000.63
320,000 92,000 2.1 4.5 1.2 1.25 182.50 4.4 5.25 1.75 5.25 32,000 176,0000.55
1,328,000 416,000 1.45 3.25 0.7 0.8 185.00 6.45 7.45 2.7 7.3 76,000 224,0000.17
408,000 88,000 0.65 2.2 0.45 0.5 187.50 4.65 9.65 4.65 9.65 -4,000 96,0000.24
2,608,000 -408,000 0.7 1.55 0.4 0.4 190.00 8.65 8.65 6.5 8.4 0 128,0000.05
200,000 -52,000 0.4 1 0.2 0.25 192.50 22.05 0 8,0000.04
548,000 -20,000 0.3 0.6 0.15 0.2 195.00 11.4 13.35 11.4 13.35 0 20,0000.04
120,000 -56,000 0.25 0.3 0.2 0.2 197.50 23.65 0 28,0000.23
2,056,000 -8,000 0.15 0.2 0.05 0.05 200.00 20.5 20.5 20.5 20.5 -4,000 36,0000.02
20,000 0 0.1 202.50 16.8 0 4,0000.2
312,000 -8,000 0.1 0.1 0.05 0.1 205.00no data
16,000 0 0.1 207.50no data
528,000 0 0.05 210.00 22.5 0 4,0000.01
8,000 0 1.3 212.50no data
916,000 -4,000 0.05 0.05 0.05 0.05 215.00no data
36,000 0 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.1 0 4,000
140.00 0.15 0 236,000
142.50 0.15 0 8,000
145.00 0.1 0.1 0.1 0.1 0 128,000
147.50 0.15 0.15 0.15 0.15 0 56,000
36,000 0 29.4 150.00 0.15 0.15 0.05 0.1 -36,000 1,352,00037.56
152.50 0.25 0 16,000
16,000 0 17.95 155.00 0.15 0.15 0.1 0.1 -12,000 512,00032
4,000 0 14.65 157.50 0.15 0.15 0.15 0.15 -8,000 76,00019
136,000 -8,000 15.6 19.05 15.6 17.65 160.00 0.45 0.45 0.15 0.2 -88,000 796,0005.85
40,000 8,000 14.35 16.35 14.1 14.1 162.50 0.35 0.45 0.3 0.3 -12,000 132,0003.3
244,000 -60,000 11.6 14 11.3 12.95 165.00 0.8 0.85 0.3 0.4 136,000 780,0003.2
76,000 -4,000 9.15 10.65 9.15 10.65 167.50 0.85 1 0.5 0.6 -48,000 100,0001.32
612,000 -40,000 6.05 9.9 6.05 8.4 170.00 1.55 1.7 0.75 0.85 -44,000 768,0001.25
96,000 -72,000 4.1 8.2 4.1 6.3 172.50 2 2.1 1.15 1.3 -84,000 100,0001.04
664,000 -172,000 3.75 6.2 3.25 4.45 175.00 2.2 3.05 1.65 1.95 148,000 500,0000.75
412,000 104,000 2.9 4.45 2.3 3 177.50 3.95 4.1 2.55 3 4,000 108,0000.26
1,244,000 76,000 1.75 3.1 1.35 1.95 180.00 5.55 5.85 3.65 4.45 0 472,0000.38
228,000 32,000 1.3 2.2 1.05 1.35 182.50 7.8 7.8 6.4 6.45 -12,000 144,0000.63
912,000 -408,000 0.85 1.55 0.6 0.95 185.00 9.2 9.2 7.35 8.15 -8,000 148,0000.16
320,000 24,000 0.35 1.05 0.35 0.65 187.50 12.45 12.55 9.7 10.65 -16,000 100,0000.31
3,016,000 -240,000 0.5 0.8 0.4 0.5 190.00 14.3 14.5 12.1 13.15 -24,000 128,0000.04
252,000 -24,000 0.35 0.5 0.35 0.4 192.50 22.05 0 8,0000.03
568,000 -100,000 0.3 0.4 0.2 0.25 195.00 22.85 0 20,0000.04
176,000 -4,000 0.2 0.25 0.15 0.25 197.50 23.65 0 28,0000.16
2,064,000 -88,000 0.1 0.2 0.1 0.15 200.00 31 0 40,0000.02
20,000 0 0.1 202.50 16.8 0 4,0000.2
320,000 -4,000 0.05 0.2 0.05 0.1 205.00no data
16,000 0 0.1 0.1 0.1 0.1 207.50no data
528,000 -20,000 0.05 0.05 0.05 0.05 210.00 22.5 0 4,0000.01
8,000 0 1.3 212.50no data
920,000 -4,000 0.05 0.05 0.05 0.05 215.00no data
36,000 0 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.1 0 4,000
140.00 0.15 0 236,000
142.50 0.15 0 8,000
145.00 0.3 0 128,000
147.50 0.8 0 56,000
36,000 0 29.4 150.00 0.3 0.3 0.15 0.2 -104,000 1,388,00038.56
152.50 0.25 0.25 0.25 0.25 0 16,000
16,000 -4,000 17.95 17.95 17.95 17.95 155.00 0.4 0.4 0.25 0.25 -4,000 524,00032.75
4,000 0 14.65 157.50 0.55 0.55 0.55 0.55 0 84,00021
144,000 -4,000 13.7 13.7 12.7 13 160.00 1.1 1.1 0.5 0.55 84,000 884,0006.14
32,000 -4,000 10.95 10.95 10.15 10.6 162.50 1.05 1.3 0.85 0.9 12,000 144,0004.5
304,000 0 8 10.25 8 9 165.00 2.25 2.25 1.1 1.15 -132,000 644,0002.12
80,000 -4,000 6.35 7.65 6 7.65 167.50 2.4 2.7 1.55 1.6 68,000 148,0001.85
652,000 -40,000 5.2 6.5 4.15 5.75 170.00 3.45 3.75 2.15 2.3 92,000 812,0001.25
168,000 -20,000 4.2 4.85 2.9 4.15 172.50 4.2 4.55 3.1 3.2 44,000 184,0001.1
836,000 -4,000 2.55 3.6 1.9 2.9 175.00 5.15 6.25 4.15 4.35 12,000 352,0000.42
308,000 4,000 1.9 2.45 1.3 1.85 177.50 5.75 7.3 5.6 5.6 -20,000 104,0000.34
1,168,000 -4,000 1.2 1.65 0.85 1.35 180.00 8.45 9.95 7.95 8.3 8,000 472,0000.4
196,000 -24,000 0.9 1.1 0.6 1 182.50 10.8 10.8 9.8 9.8 -8,000 156,0000.8
1,320,000 296,000 0.65 0.85 0.45 0.75 185.00 13.75 14.55 12.05 12.65 -32,000 156,0000.12
296,000 0 0.5 0.55 0.3 0.5 187.50 15.25 15.5 15.1 15.4 -12,000 116,0000.39
3,256,000 -200,000 0.3 0.45 0.25 0.4 190.00 18 18.75 16.25 17.8 -24,000 152,0000.05
276,000 -8,000 0.2 0.25 0.15 0.25 192.50 22.05 0 8,0000.03
668,000 -36,000 0.2 0.25 0.15 0.2 195.00 22.85 22.85 22.85 22.85 -4,000 20,0000.03
180,000 0 0.3 197.50 23.65 0 28,0000.16
2,152,000 -32,000 0.1 0.15 0.05 0.1 200.00 31 0 40,0000.02
20,000 0 0.1 202.50 16.8 0 4,0000.2
324,000 -8,000 0.05 0.1 0.05 0.05 205.00no data
16,000 0 0.8 207.50no data
548,000 -20,000 0.05 0.05 0.05 0.05 210.00 22.5 0 4,0000.01
8,000 0 1.3 212.50no data
924,000 -4,000 0.05 0.05 0.05 0.05 215.00no data
36,000 0 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.1 0 4,000
140.00 0.15 0 236,000
142.50 0.15 0 8,000
145.00 0.3 0 128,000
147.50 0.8 0 56,000
36,000 0 29.4 150.00 0.4 0.4 0.25 0.35 16,000 1,492,00041.44
152.50 0.4 0.5 0.4 0.5 4,000 16,000
20,000 4,000 15.75 15.75 13.4 13.4 155.00 0.6 0.8 0.5 0.65 -12,000 528,00026.4
4,000 0 14.65 157.50 0.9 1.1 0.75 0.75 -24,000 84,00021
148,000 -12,000 9.6 10.5 9.4 10.5 160.00 1.2 1.6 1 1.3 20,000 800,0005.41
36,000 4,000 8.5 8.5 8.5 8.5 162.50 1.45 2.2 1.45 1.85 -24,000 132,0003.67
304,000 -20,000 7.4 7.5 5.95 7.1 165.00 2.45 3.2 2.1 2.5 32,000 776,0002.55
84,000 0 4.8 5.3 4.35 5.3 167.50 3.15 4.2 2.95 3.35 -8,000 80,0000.95
692,000 8,000 4.25 4.8 3.15 3.95 170.00 4.8 5.55 3.8 4.5 -168,000 720,0001.04
188,000 56,000 3.1 3.25 2.35 2.85 172.50 5.5 5.6 5.5 5.6 4,000 140,0000.74
840,000 80,000 2.35 2.85 1.55 2 175.00 7 9 6.7 7.75 -48,000 340,0000.4
304,000 40,000 1.4 1.55 1.15 1.35 177.50 9.15 9.15 9.15 9.15 4,000 124,0000.41
1,172,000 -12,000 1.45 1.45 0.7 0.95 180.00 11.2 12.9 11 11 -32,000 464,0000.4
220,000 4,000 0.65 0.8 0.6 0.65 182.50 13.65 13.65 13.65 13.65 4,000 164,0000.75
1,024,000 24,000 0.65 0.7 0.45 0.5 185.00 17.35 17.35 17.35 17.35 -4,000 188,0000.18
296,000 -16,000 0.45 0.5 0.35 0.4 187.50 18.05 18.5 18 18.5 0 128,0000.43
3,456,000 -312,000 0.4 0.4 0.25 0.3 190.00 22.5 22.5 20.5 20.5 -16,000 176,0000.05
284,000 -20,000 0.3 0.35 0.2 0.2 192.50 22.05 0 8,0000.03
704,000 -28,000 0.25 0.25 0.2 0.2 195.00 22.55 0 24,0000.03
180,000 0 0.3 197.50 23.65 0 28,0000.16
2,184,000 -16,000 0.1 0.15 0.05 0.1 200.00 31 31 31 31 4,000 40,0000.02
20,000 -8,000 0.1 0.1 0.1 0.1 202.50 16.8 0 4,0000.2
332,000 -12,000 0.15 0.15 0.05 0.05 205.00no data
16,000 0 0.8 207.50no data
568,000 -124,000 0.1 0.1 0.05 0.05 210.00 22.5 0 4,0000.01
8,000 0 1.3 212.50no data
928,000 0 0.1 215.00no data
36,000 0 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.1 0 4,000
140.00 0.15 0.2 0.15 0.15 0 236,000
142.50 0.15 0.15 0.15 0.15 -4,000 8,000
145.00 0.4 0.4 0.3 0.3 -4,000 128,000
147.50 0.8 0 56,000
36,000 0 29.4 150.00 0.6 0.7 0.3 0.3 -4,000 1,476,00041
152.50 0.4 0.4 0.35 0.4 4,000 12,000
16,000 -16,000 18.9 18.9 18.9 18.9 155.00 1.4 1.4 0.45 0.45 8,000 540,00033.75
4,000 0 14.65 157.50 1.4 1.4 0.7 0.7 -8,000 108,00027
160,000 -8,000 10.85 13.75 10.25 13.75 160.00 2.3 2.3 0.9 0.95 -112,000 780,0004.88
32,000 -8,000 7.95 12.35 7.95 11.15 162.50 2.35 2.55 1.2 1.3 36,000 156,0004.88
324,000 20,000 5.95 10.5 5.95 9.7 165.00 4.3 4.45 1.65 1.8 116,000 744,0002.3
84,000 -12,000 3.9 8.6 3.9 8.15 167.50 3.35 4 2.2 2.45 -32,000 88,0001.05
684,000 -64,000 2.8 7 2.8 5.75 170.00 6.3 6.3 2.8 3.4 96,000 888,0001.3
132,000 -36,000 2 5.5 2 4.4 172.50 7.9 7.9 3.95 4.5 0 136,0001.03
760,000 -268,000 1.4 4.15 1.4 3.3 175.00 9.7 9.7 4.9 5.95 -4,000 388,0000.51
264,000 24,000 1.25 3 1.25 2.4 177.50 9.8 9.8 8.8 9.55 -8,000 120,0000.45
1,184,000 -56,000 0.9 2.25 0.85 1.8 180.00 12.6 12.6 8.3 9.7 -60,000 496,0000.42
216,000 -12,000 0.7 1.6 0.7 1.4 182.50 15.75 15.75 12.15 12.15 0 160,0000.74
1,000,000 -36,000 0.5 1.25 0.5 1 185.00 16.85 16.85 12.5 12.5 -44,000 192,0000.19
312,000 -8,000 0.45 0.75 0.45 0.75 187.50 22.6 0 128,0000.41
3,768,000 -424,000 0.4 0.7 0.35 0.6 190.00 22 22 17.8 17.8 -8,000 192,0000.05
304,000 -8,000 0.3 0.4 0.3 0.4 192.50 22.05 0 8,0000.03
732,000 -164,000 0.25 0.4 0.25 0.35 195.00 22.55 0 24,0000.03
180,000 -8,000 0.25 0.3 0.25 0.3 197.50 23.65 0 28,0000.16
2,200,000 4,000 0.15 0.25 0.15 0.15 200.00 28 0 36,0000.02
28,000 0 0.1 202.50 16.8 0 4,0000.14
344,000 -8,000 0.65 0.65 0.15 0.15 205.00no data
16,000 0 0.8 207.50no data
692,000 -44,000 0.1 0.15 0.1 0.15 210.00 22.5 0 4,0000.01
8,000 0 1.3 212.50no data
928,000 0 0.1 215.00no data
36,000 0 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0.05 0.05 0.05 0 8,000
135.00 0.1 0 4,000
140.00 0.15 0.4 0.15 0.3 0 236,000
142.50 0.7 0 12,000
145.00 0.45 0.65 0.45 0.55 12,000 132,000
147.50 0.8 0 56,000
36,000 0 29.4 150.00 0.55 1.1 0.55 0.9 36,000 1,480,00041.11
152.50 1.15 1.15 0.85 1.1 4,000 8,000
32,000 4,000 15.7 15.75 11.25 11.25 155.00 1.05 1.85 1.05 1.5 100,000 532,00016.63
4,000 0 14.65 157.50 2.05 2.4 1.65 2.1 72,000 116,00029
168,000 60,000 13.2 13.2 7.2 7.85 160.00 1.75 3.3 1.7 2.8 308,000 892,0005.31
40,000 -4,000 9.65 9.65 7.3 7.3 162.50 2.7 4.2 2.7 3.8 40,000 120,0003
304,000 188,000 6.6 6.6 4.05 4.7 165.00 2.7 5.45 2.55 4.7 132,000 628,0002.07
96,000 56,000 5 5 3.15 3.5 167.50 3.35 6.5 3.35 6.2 24,000 120,0001.25
748,000 56,000 6.95 6.95 2.25 2.6 170.00 4.25 8.45 4.05 7.45 -272,000 792,0001.06
168,000 36,000 4.55 4.55 1.8 1.9 172.50 7.5 10.05 7.15 8.45 -8,000 136,0000.81
1,028,000 296,000 3.9 4.2 1.2 1.4 175.00 7.5 12.05 7.5 11.6 -132,000 392,0000.38
240,000 84,000 2.75 2.75 0.95 1 177.50 10 14.05 10 13 -4,000 128,0000.53
1,240,000 60,000 2.2 2.5 0.65 0.7 180.00 11.15 15.8 11.15 15.5 20,000 556,0000.45
228,000 -24,000 0.9 0.9 0.65 0.65 182.50 15.35 16.5 15.2 16.5 4,000 160,0000.7
1,036,000 156,000 1.45 1.45 0.4 0.45 185.00 15.5 21 15.35 20.9 -12,000 236,0000.23
320,000 -16,000 0.75 0.75 0.35 0.35 187.50 22.6 22.6 22.6 22.6 4,000 128,0000.4
4,192,000 -44,000 0.85 0.9 0.3 0.35 190.00 19.3 24.85 19.3 24.85 -4,000 200,0000.05
312,000 -44,000 0.45 0.45 0.25 0.3 192.50 22.05 0 8,0000.03
896,000 8,000 0.3 0.5 0.2 0.25 195.00 22.55 0 24,0000.03
188,000 12,000 0.3 0.3 0.25 0.25 197.50 23.65 0 28,0000.15
2,196,000 -92,000 0.25 0.9 0.1 0.15 200.00 28 0 36,0000.02
28,000 -28,000 0.25 0.25 0.1 0.1 202.50 16.8 0 4,0000.14
352,000 -24,000 0.2 0.2 0.15 0.15 205.00no data
16,000 0 0.8 207.50no data
736,000 -44,000 0.15 0.15 0.1 0.1 210.00 22.5 0 4,0000.01
8,000 0 1.3 212.50no data
928,000 -4,000 0.05 0.1 0.05 0.1 215.00no data
36,000 0 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.1 0 4,000
140.00 0.3 0.3 0.25 0.25 0 236,000
142.50 0.7 0 12,000
145.00 0.4 0.5 0.4 0.5 0 120,000
147.50 0.8 0 56,000
36,000 0 29.4 150.00 0.65 0.85 0.45 0.55 20,000 1,444,00040.11
152.50 3.85 0 4,000
28,000 0 24.5 155.00 0.9 1.35 0.75 1 44,000 432,00015.43
4,000 0 14.65 157.50 1.8 0 44,00011
108,000 16,000 13.2 15.2 12.05 12.95 160.00 2 2.35 1.3 1.65 -8,000 584,0005.41
44,000 4,000 12.95 12.95 12 12 162.50 2.65 3 1.9 2.2 -4,000 80,0001.82
116,000 -12,000 8.8 9.95 8.8 9.95 165.00 3.4 3.9 2.2 2.9 -12,000 496,0004.28
40,000 8,000 7.55 9.35 7.3 7.3 167.50 4.55 4.9 2.9 3.6 20,000 96,0002.4
692,000 116,000 6.5 8.05 5.3 6.25 170.00 5.5 6.25 3.7 4.65 100,000 1,064,0001.54
132,000 36,000 4.95 6.35 4.2 4.85 172.50 6.85 7.55 5.45 6.3 -16,000 144,0001.09
732,000 76,000 4 5.1 3.3 3.85 175.00 8.05 8.8 5.8 7.7 -32,000 524,0000.72
156,000 8,000 3.45 3.85 2.55 3 177.50 8.95 0 132,0000.85
1,180,000 80,000 2.55 3.1 1.95 2.2 180.00 10.75 11.7 9.1 10.5 -8,000 536,0000.45
252,000 12,000 2 2.35 1.55 1.8 182.50 12.55 12.55 12.55 12.55 4,000 156,0000.62
880,000 0 1.5 1.85 1.15 1.3 185.00 12.9 15.45 12.9 15.3 -4,000 248,0000.28
336,000 8,000 1.25 1.3 0.95 1.3 187.50 15.35 15.35 15.35 15.35 0 124,0000.37
4,236,000 -160,000 1 1.1 0.7 0.8 190.00 20.8 20.8 17.05 17.65 -4,000 204,0000.05
356,000 0 0.45 0.8 0.45 0.7 192.50 22.05 0 8,0000.02
888,000 -64,000 0.45 0.6 0.45 0.5 195.00 22.55 0 24,0000.03
176,000 0 0.4 0.4 0.4 0.4 197.50 23.65 0 28,0000.16
2,288,000 -52,000 0.25 0.35 0.25 0.3 200.00 28 28 28 28 -4,000 36,0000.02
56,000 0 0.5 202.50 16.8 0 4,0000.07
376,000 4,000 0.15 0.25 0.15 0.2 205.00no data
16,000 0 0.8 207.50no data
780,000 -32,000 0.15 0.2 0.15 0.2 210.00 22.5 0 4,0000.01
8,000 0 1.3 212.50no data
932,000 0 0.1 215.00no data
36,000 0 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.1 0.1 0.1 0.1 0 4,000
140.00 0.15 0 236,000
142.50 0.7 0 12,000
145.00 0.25 0.25 0.25 0.25 -8,000 120,000
147.50 0.8 0 56,000
36,000 0 29.4 150.00 0.3 0.65 0.3 0.65 -64,000 1,424,00039.56
152.50 3.85 0 4,000
28,000 -4,000 24.5 24.5 24.5 24.5 155.00 0.35 1.1 0.35 1.1 40,000 388,00013.86
4,000 0 14.65 157.50 1.8 0 44,00011
92,000 0 21.15 21.15 16.6 16.6 160.00 1 1.95 0.65 1.85 -48,000 592,0006.43
40,000 8,000 14.75 14.75 11.5 11.5 162.50 1 2.4 1 2.35 -20,000 84,0002.1
128,000 0 16.8 16.8 11.1 11.1 165.00 1.15 3.2 1.15 3.15 -16,000 508,0003.97
32,000 0 13.55 13.55 11.65 11.65 167.50 1.6 3.95 1.6 3.9 -32,000 76,0002.38
576,000 4,000 12.25 12.45 6.25 6.6 170.00 2.4 5.05 1.95 4.85 -4,000 964,0001.67
96,000 24,000 9.4 9.95 5.1 5.2 172.50 2.65 6.3 2.65 6.25 20,000 160,0001.67
656,000 52,000 8.7 9.3 4.1 4.35 175.00 4.05 7.75 3.2 7.5 -148,000 556,0000.85
148,000 20,000 7.7 7.7 3.25 3.45 177.50 4.35 9.1 4.35 8.95 -20,000 132,0000.89
1,100,000 172,000 5.95 6.15 2.55 2.7 180.00 5.9 11 5.1 10.75 -16,000 544,0000.49
240,000 40,000 4.85 5 2.35 2.35 182.50 7.4 12.3 6.9 11.65 -8,000 152,0000.63
880,000 40,000 3.2 4.05 1.55 1.7 185.00 8.8 13.05 8.45 12.7 -4,000 252,0000.29
328,000 -24,000 3 3 1.35 1.4 187.50 12.9 15.1 12.9 15.1 -4,000 124,0000.38
4,396,000 292,000 2.05 2.5 1 1.1 190.00 12.4 18.7 11.8 18.7 -4,000 208,0000.05
356,000 4,000 1.8 1.8 0.8 0.8 192.50 22.05 0 8,0000.02
952,000 -28,000 1.35 1.4 0.6 0.65 195.00 22.55 0 24,0000.03
176,000 0 0.95 0.95 0.95 0.95 197.50 23.65 0 28,0000.16
2,340,000 -24,000 0.75 0.75 0.25 0.35 200.00 21.45 23.65 21.35 23.65 4,000 40,0000.02
56,000 16,000 0.5 0.55 0.5 0.5 202.50 16.8 0 4,0000.07
372,000 -4,000 0.35 0.45 0.2 0.25 205.00no data
16,000 0 0.8 207.50no data
812,000 0 0.2 0.25 0.1 0.2 210.00 22.5 0 4,0000
8,000 0 1.3 212.50no data
932,000 -36,000 0.15 0.15 0.1 0.1 215.00no data
36,000 0 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.65 0 4,000
140.00 0.2 0.2 0.15 0.15 -12,000 236,000
142.50 0.7 0 12,000
145.00 0.35 0.4 0.35 0.35 -4,000 128,000
147.50 0.8 0 56,000
36,000 0 29.4 150.00 0.6 0.65 0.45 0.5 52,000 1,488,00041.33
152.50 3.85 0 4,000
32,000 4,000 20.25 20.25 20.25 20.25 155.00 0.95 1.05 0.65 0.7 -4,000 348,00010.88
4,000 0 14.65 157.50 1.8 0 44,00011
92,000 -8,000 15.25 18.15 14.65 18.15 160.00 1.65 1.8 1.15 1.2 -4,000 640,0006.96
32,000 4,000 13.6 16.35 12.75 16.35 162.50 2.3 2.3 1.45 1.55 36,000 104,0003.25
128,000 0 11.6 14.8 11.6 14.8 165.00 2.85 3.05 1.9 2.05 72,000 524,0004.09
32,000 16,000 9.9 12.55 9.3 12.55 167.50 3.3 3.65 2.35 2.55 -8,000 108,0003.38
572,000 -12,000 8.5 11 7.25 10.45 170.00 4.75 4.95 3 3.25 68,000 968,0001.69
72,000 0 6.8 9.15 6.25 8.85 172.50 5.5 5.6 3.7 4.05 0 140,0001.94
604,000 -28,000 5.6 7.75 4.9 7.4 175.00 7 7.4 4.7 5.05 80,000 704,0001.17
128,000 -28,000 4.25 6.25 4.1 6.15 177.50 8 8 6 6.15 4,000 152,0001.19
928,000 -20,000 3.4 5.3 3.2 4.9 180.00 9.15 10.85 7.2 7.65 8,000 560,0000.6
200,000 24,000 2.8 4.2 2.75 3.85 182.50 8.7 8.7 8.7 8.7 0 160,0000.8
840,000 -280,000 2.25 3.35 2.05 3.1 185.00 13.05 13.65 10.4 10.75 12,000 256,0000.3
352,000 0 2 2.55 1.65 2.35 187.50 14.9 16 13.5 13.5 -4,000 128,0000.36
4,104,000 -476,000 1.5 2.1 1.25 1.9 190.00 16.4 16.4 14.25 14.75 12,000 212,0000.05
352,000 -40,000 1.25 1.55 1.1 1.4 192.50 22.05 0 8,0000.02
980,000 -128,000 0.95 1.15 0.8 1.1 195.00 22.55 0 24,0000.02
176,000 -8,000 0.75 0.8 0.65 0.8 197.50 23.65 23.65 23.65 23.65 0 28,0000.16
2,364,000 40,000 0.6 0.65 0.4 0.6 200.00 29.05 0 36,0000.02
40,000 -20,000 0.35 0.4 0.35 0.4 202.50 16.8 0 4,0000.1
376,000 -8,000 0.25 0.35 0.2 0.3 205.00no data
16,000 0 0.8 207.50no data
812,000 -88,000 0.2 0.3 0.15 0.2 210.00 22.5 0 4,0000
8,000 0 1.3 212.50no data
968,000 -64,000 0.1 0.15 0.05 0.15 215.00no data
36,000 0 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.65 0 4,000
140.00 0.35 0.35 0.3 0.3 4,000 248,000
142.50 0.7 0 12,000
145.00 0.5 0.5 0.4 0.4 4,000 132,000
147.50 0.8 0 56,000
36,000 0 29.4 150.00 0.9 0.9 0.55 0.75 4,000 1,436,00039.89
152.50 3.85 0 4,000
28,000 0 36 155.00 1.2 1.25 0.9 1.2 -8,000 352,00012.57
4,000 0 14.65 157.50 1.8 0 44,00011
100,000 28,000 13.85 15.35 13.85 14.2 160.00 2 2.25 1.4 2 -48,000 644,0006.44
28,000 8,000 13 13 13 13 162.50 2.9 2.9 1.85 2.55 28,000 68,0002.43
128,000 4,000 12.2 12.2 9.95 9.95 165.00 4.2 4.2 2.35 3.35 -56,000 452,0003.53
16,000 4,000 9.9 11.3 9.9 11.3 167.50 4.05 4.4 2.9 4.3 40,000 116,0007.25
584,000 20,000 8 10.1 6.85 7.2 170.00 6.45 6.45 3.65 5.2 -16,000 900,0001.54
72,000 20,000 6.6 7.65 5.6 6.05 172.50 7.4 7.4 4.5 6.5 -32,000 140,0001.94
632,000 -12,000 5.4 7.1 4.55 4.95 175.00 7.95 8.2 5.55 7.9 12,000 624,0000.99
156,000 8,000 4.25 5.8 3.75 4.2 177.50 8.65 9.75 8.65 9.75 8,000 148,0000.95
948,000 -48,000 3.6 4.8 3 3.35 180.00 12.3 12.3 8.3 11.05 -132,000 552,0000.58
176,000 -12,000 2.75 3.75 2.5 2.5 182.50 12.45 12.5 11.95 12.5 -8,000 160,0000.91
1,120,000 -64,000 2.2 3.1 2 2.15 185.00 14.6 14.6 13.75 13.75 0 244,0000.22
352,000 -8,000 2 2.3 1.8 1.85 187.50 16.15 16.15 16.15 16.15 0 132,0000.38
4,580,000 24,000 1.65 2 1.25 1.4 190.00 18.7 19.6 16.4 19.6 0 200,0000.04
392,000 -32,000 1.35 1.55 1.1 1.2 192.50 22.05 0 8,0000.02
1,108,000 -24,000 0.9 1.2 0.75 0.9 195.00 22.55 0 24,0000.02
184,000 -4,000 0.9 0.9 0.6 0.7 197.50 25.1 25.1 24.7 25.1 -4,000 28,0000.15
2,324,000 -16,000 0.6 0.65 0.45 0.5 200.00 29.05 0 36,0000.02
60,000 -4,000 0.5 0.5 0.45 0.45 202.50 16.8 0 4,0000.07
384,000 4,000 0.35 0.4 0.25 0.35 205.00no data
16,000 0 0.8 207.50no data
900,000 -4,000 0.3 0.3 0.2 0.25 210.00 22.5 0 4,0000
8,000 0 1.3 212.50no data
1,032,000 -20,000 0.15 0.15 0.1 0.1 215.00no data
36,000 0 0.1 0.1 0.1 0.1 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.65 0 4,000
140.00 0.3 2.2 0.3 0.4 12,000 244,000
142.50 0.3 0.7 0.3 0.7 0 12,000
145.00 0.55 0.85 0.55 0.6 52,000 128,000
147.50 0.7 0.8 0.6 0.8 16,000 56,000
36,000 0 29.4 150.00 0.5 1.4 0.4 0.95 204,000 1,432,00039.78
152.50 3.85 0 4,000
28,000 0 36 155.00 1.35 2.05 1 1.5 56,000 360,00012.86
4,000 4,000 14.65 14.65 14.65 14.65 157.50 1.95 2.3 1.8 1.8 28,000 44,00011
72,000 -4,000 15.35 15.5 12.45 13.25 160.00 1 3.25 1 2.3 80,000 692,0009.61
20,000 0 28.05 162.50 2.95 3.95 2.8 2.8 -32,000 40,0002
124,000 8,000 12.2 12.55 9.15 9.95 165.00 3 4.9 2.5 3.6 64,000 508,0004.1
12,000 0 8.25 8.25 7.65 7.65 167.50 3.7 5.95 3.7 4.5 32,000 76,0006.33
564,000 92,000 7.75 9.55 6.35 7.7 170.00 3.4 7.25 3.05 5.5 104,000 916,0001.62
52,000 32,000 7.05 7.4 5.3 6.25 172.50 5.95 8 5.7 6.95 -12,000 172,0003.31
644,000 140,000 6.4 6.65 4.4 5.2 175.00 4.3 10.4 4.3 7.95 -92,000 612,0000.95
148,000 36,000 5.2 5.55 3.65 4.3 177.50 6.5 11.9 6.5 9.55 -16,000 140,0000.95
996,000 192,000 5.2 5.2 2.9 3.5 180.00 6.4 13.85 6.4 11.15 -412,000 684,0000.69
188,000 56,000 3.5 3.5 2.35 2.8 182.50 11.95 12.4 10.95 12.4 0 168,0000.89
1,184,000 456,000 3.75 4.55 1.85 2.3 185.00 9 17.55 9 15 -20,000 244,0000.21
360,000 -4,000 2.8 2.8 1.6 1.85 187.50 15.25 19.65 15.25 18.25 -4,000 132,0000.37
4,556,000 708,000 3.8 3.8 1.3 1.55 190.00 17.3 21.9 16.85 18.95 -28,000 200,0000.04
424,000 84,000 1.4 1.45 1.05 1.25 192.50 19.05 22.05 19.05 22.05 -4,000 8,0000.02
1,132,000 -56,000 1.2 1.3 0.85 0.95 195.00 22.55 22.55 22.55 22.55 4,000 24,0000.02
188,000 -32,000 0.85 0.9 0.65 0.75 197.50 23.6 24.85 23.6 24.85 0 32,0000.17
2,340,000 -408,000 1.3 1.3 0.5 0.6 200.00 29.05 29.05 29.05 29.05 0 36,0000.02
64,000 -20,000 0.5 0.55 0.45 0.5 202.50 16.8 0 4,0000.06
380,000 -100,000 0.5 0.55 0.35 0.4 205.00no data
16,000 -4,000 0.8 0.8 0.8 0.8 207.50no data
904,000 -84,000 0.4 0.4 0.25 0.3 210.00 22.5 0 4,0000
8,000 0 1.3 212.50no data
1,052,000 -44,000 0.25 0.25 0.15 0.15 215.00no data
36,000 -4,000 0.15 0.15 0.15 0.15 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.65 0 4,000
140.00 0.05 0.1 0.05 0.1 -12,000 232,000
142.50 0.1 0 12,000
145.00 0.3 0 76,000
147.50 0.55 0 40,000
36,000 0 29.4 150.00 0.3 0.3 0.25 0.3 4,000 1,228,00034.11
152.50 3.85 0 4,000
28,000 0 36 155.00 0.3 0.4 0.2 0.4 0 304,00010.86
157.50 0.6 0 16,000
76,000 -4,000 24.7 24.7 24.7 24.7 160.00 0.6 0.75 0.45 0.65 -96,000 612,0008.05
20,000 0 28.05 162.50 1.6 0 72,0003.6
116,000 0 20.55 20.55 20.55 20.55 165.00 0.95 1.25 0.9 1.05 28,000 444,0003.83
12,000 0 15.4 167.50 1.3 1.3 1.3 1.3 0 44,0003.67
472,000 -16,000 16 16.7 15 16.5 170.00 1.55 2.1 1.55 1.75 60,000 812,0001.72
20,000 4,000 14.55 14.85 14.5 14.5 172.50 2.2 2.7 2.15 2.25 100,000 184,0009.2
504,000 8,000 13 13 12 12.5 175.00 2.8 3.35 2.7 2.9 40,000 704,0001.4
112,000 12,000 10.95 11.1 10.35 10.85 177.50 3.65 4.05 3.55 3.65 4,000 156,0001.39
804,000 16,000 9.2 9.75 8.25 9.5 180.00 4.25 5.25 4.25 4.6 32,000 1,096,0001.36
132,000 36,000 7.75 8.25 7.25 7.95 182.50 5.65 6.35 5.35 5.7 8,000 168,0001.27
728,000 -80,000 7 7.2 5.9 6.75 185.00 7.05 7.95 6.55 6.95 -32,000 264,0000.36
364,000 64,000 6.4 6.5 4.9 5.6 187.50 8.45 8.9 8.1 8.2 8,000 136,0000.37
3,848,000 440,000 5.55 5.75 4.1 4.7 190.00 9.4 11 9.35 11 4,000 228,0000.06
340,000 32,000 4.6 4.6 3.35 3.95 192.50 11.55 11.55 11.4 11.4 0 12,0000.04
1,188,000 168,000 3.45 3.45 2.7 3.15 195.00 12.95 14.85 12.95 14.85 -8,000 20,0000.02
220,000 12,000 2.75 2.75 2.2 2.6 197.50 15.2 15.25 15 15.25 8,000 32,0000.15
2,748,000 -28,000 2.45 2.45 1.7 2.05 200.00 17.1 18.65 17.05 18.65 0 36,0000.01
84,000 -8,000 1.7 1.8 1.6 1.65 202.50 16.8 0 4,0000.05
480,000 52,000 1.45 1.45 1.05 1.3 205.00no data
20,000 8,000 1.05 1.05 1 1.05 207.50no data
988,000 16,000 1.7 1.7 0.7 0.8 210.00 22.5 0 4,0000
8,000 0 1.3 212.50no data
1,096,000 0 0.7 0.7 0.4 0.45 215.00no data
40,000 4,000 0.95 0.95 0.3 0.35 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0 8,000
135.00 0.65 0 4,000
140.00 0.25 0 244,000
142.50 0.1 0 12,000
145.00 0.3 0 76,000
147.50 0.55 0 40,000
36,000 0 29.4 150.00 0.35 0.35 0.3 0.3 4,000 1,224,00034
152.50 3.85 0 4,000
28,000 0 36 155.00 0.55 0.55 0.4 0.45 84,000 304,00010.86
157.50 0.6 0 16,000
80,000 4,000 26.45 26.45 26.45 26.45 160.00 0.8 0.85 0.6 0.6 40,000 708,0008.85
20,000 0 28.05 162.50 1.6 0 72,0003.6
116,000 0 21.25 165.00 1.2 1.3 1 1.1 -8,000 416,0003.59
12,000 0 15.4 167.50 1.05 0 44,0003.67
488,000 -12,000 16.8 18.3 16.05 18 170.00 1.9 2.1 1.3 1.4 -20,000 752,0001.54
16,000 0 16.65 172.50 2.45 2.45 1.75 1.85 8,000 84,0005.25
496,000 -8,000 14.05 14.4 13 14.4 175.00 2.8 3.3 2.2 2.35 -4,000 664,0001.34
100,000 -12,000 12.4 12.4 11.35 12.35 177.50 3.9 4.15 2.95 2.95 -16,000 152,0001.52
788,000 -16,000 9.65 11.25 9.1 11.05 180.00 4.7 5.15 3.55 3.75 0 1,064,0001.35
96,000 4,000 9.1 9.45 9.1 9.45 182.50 6.15 6.3 4.55 4.7 8,000 160,0001.67
808,000 112,000 8.05 8.2 6.6 8.05 185.00 6.65 7.7 5.7 5.85 52,000 296,0000.37
300,000 60,000 6.85 7.1 5.5 6.85 187.50 8 9.1 7 7 0 128,0000.43
3,408,000 280,000 5.75 6.1 4.7 5.8 190.00 9.5 10.2 8.5 8.5 8,000 224,0000.07
308,000 24,000 4.25 5.15 3.85 4.85 192.50 11.4 12.3 11.4 12.3 4,000 12,0000.04
1,020,000 32,000 3.75 4.15 3.2 3.95 195.00 12.65 14.15 11.7 11.7 8,000 28,0000.03
208,000 -16,000 2.75 3.35 2.75 3.3 197.50 15.1 15.1 13.6 13.6 8,000 24,0000.12
2,776,000 -52,000 2.55 2.85 2.05 2.65 200.00 18 0 36,0000.01
92,000 4,000 2 2.1 1.75 2.05 202.50 16.8 0 4,0000.04
428,000 92,000 1.75 1.9 1.3 1.7 205.00no data
12,000 -4,000 1.15 1.15 1.1 1.1 207.50no data
972,000 12,000 1.1 1.15 0.8 1.05 210.00 22.5 0 4,0000
8,000 0 1.3 212.50no data
1,096,000 220,000 0.55 0.6 0.45 0.6 215.00no data
36,000 12,000 0.55 0.55 0.3 0.5 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.05 0.05 0.05 0.05 4,000 8,000
135.00 0.65 0 4,000
140.00 0.15 0.25 0.15 0.25 -4,000 244,000
142.50 0.1 0 12,000
145.00 0.3 0 76,000
147.50 0.55 0 40,000
36,000 0 29.4 150.00 0.5 0.5 0.3 0.35 8,000 1,220,00033.89
152.50 3.85 0 4,000
28,000 0 36 155.00 0.5 0.5 0.4 0.5 8,000 220,0007.86
157.50 0.6 0.6 0.6 0.6 4,000 16,000
76,000 0 30.3 30.3 29.85 29.85 160.00 1 1.05 0.6 0.75 24,000 668,0008.79
20,000 0 28.05 28.05 28.05 28.05 162.50 1.6 0 72,0003.6
116,000 0 21.25 21.25 21.25 21.25 165.00 1.6 1.6 0.9 1.15 -12,000 424,0003.66
12,000 0 15.4 167.50 1.05 1.05 1.05 1.05 -4,000 44,0003.67
500,000 8,000 21 21 17.7 17.7 170.00 2 2.55 1.4 1.75 -60,000 772,0001.54
16,000 4,000 16.95 16.95 16.65 16.65 172.50 2.95 2.95 1.85 2.25 20,000 76,0004.75
504,000 0 12.75 17.5 12.5 14.3 175.00 3.3 3.8 2.1 2.8 88,000 668,0001.33
112,000 4,000 12.15 14.95 12.05 12.05 177.50 4.5 4.7 2.7 3.5 36,000 168,0001.5
804,000 -40,000 10 14 9.7 10.85 180.00 5.3 5.75 3.25 4.35 24,000 1,064,0001.32
92,000 -16,000 8.35 11.4 7.7 10.1 182.50 6.3 6.3 4.05 5.25 -24,000 152,0001.65
696,000 -116,000 7.5 10.6 6.45 7.9 185.00 8 8.25 4.85 6.6 -40,000 244,0000.35
240,000 -40,000 6.35 9.2 5.4 6.7 187.50 8.9 9.8 6 8 28,000 128,0000.53
3,128,000 -880,000 5.45 8 4.5 5.65 190.00 10.4 11.4 7 9.15 4,000 216,0000.07
284,000 44,000 4.55 6.85 3.7 4.7 192.50 12.45 12.45 9.9 10.1 -4,000 8,0000.03
988,000 -32,000 3.65 5.7 3.15 3.85 195.00 12.35 13.05 10 13 0 20,0000.02
224,000 12,000 2.75 4.7 2.75 3.2 197.50 16.15 16.15 13.35 13.4 8,000 16,0000.07
2,828,000 108,000 2.25 4.05 1.95 2.55 200.00 18 0 36,0000.01
88,000 0 1.9 3.3 1.9 2.15 202.50 16.8 0 4,0000.05
336,000 -28,000 1.45 2.7 1.35 1.6 205.00no data
16,000 12,000 1.35 1.35 1.2 1.3 207.50no data
960,000 116,000 1 1.75 0.85 1.05 210.00 22.5 0 4,0000
8,000 8,000 1.25 1.3 1.25 1.3 212.50no data
876,000 96,000 0.5 1.15 0.5 0.6 215.00no data
24,000 24,000 0.8 0.85 0.45 0.45 217.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.3 0 4,000
135.00 0.65 0 4,000
140.00 0.2 0.2 0.2 0.2 0 248,000
142.50 0.1 0 12,000
145.00 0.3 0 76,000
147.50 0.55 0 40,000
36,000 0 29.4 150.00 0.45 0.6 0.4 0.5 -52,000 1,212,00033.67
152.50 3.85 0 4,000
28,000 0 36 155.00 0.55 0.7 0.5 0.7 0 212,0007.57
157.50 0.65 0.65 0.65 0.65 12,000 12,000
76,000 0 26.25 160.00 0.85 1.2 0.75 1 20,000 644,0008.47
20,000 0 19.35 162.50 1.6 0 72,0003.6
116,000 8,000 25.8 25.8 21.1 21.1 165.00 1.25 1.75 1.1 1.55 8,000 436,0003.76
12,000 0 15.4 167.50 1.45 1.45 1.45 1.45 -4,000 48,0004
492,000 0 16.3 170.00 2.25 2.9 1.65 2.4 48,000 832,0001.69
12,000 0 16.85 172.50 2.3 3.5 2.3 3.5 -4,000 56,0004.67
504,000 -4,000 16.7 16.7 11.85 12.75 175.00 2.6 4.3 2.55 3.75 0 580,0001.15
108,000 -4,000 10.9 10.9 10.9 10.9 177.50 3.6 5.15 3.6 4.5 -8,000 132,0001.22
844,000 24,000 11.8 13.5 8.85 9.7 180.00 4.95 6.45 3.8 5.55 120,000 1,040,0001.23
108,000 8,000 11.25 11.8 8.15 8.35 182.50 5 7.65 4.7 6.55 92,000 176,0001.63
812,000 116,000 7.85 10.2 6.4 7.2 185.00 6.3 8.85 5.6 8 0 284,0000.35
280,000 100,000 6.5 9.05 5.55 6.05 187.50 6.8 10 6.8 10 0 100,0000.36
4,008,000 1,084,000 5.7 7.95 4.6 5.15 190.00 8.9 11.65 7.95 10.6 20,000 212,0000.05
240,000 60,000 4.75 6.5 3.8 4.25 192.50 11 11.35 10.7 11.35 8,000 12,0000.05
1,020,000 192,000 4 5.8 3.05 3.5 195.00 12.6 14.4 12.35 14.2 12,000 20,0000.02
212,000 4,000 3.5 3.5 2.8 2.8 197.50 14.55 14.55 14.55 14.55 4,000 8,0000.04
2,720,000 48,000 2.5 4 2 2.3 200.00 18.5 18.5 18 18 0 36,0000.01
88,000 -8,000 2.6 3.05 2.1 2.15 202.50 16.8 16.8 16.8 16.8 4,000 4,0000.05
364,000 48,000 2.1 2.45 1.4 1.5 205.00no data
4,000 0 1.15 1.15 1.15 1.15 207.50no data
844,000 -8,000 1.3 1.95 0.8 1 210.00 22.5 0 4,0000
780,000 68,000 0.75 1.3 0.5 0.6 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.3 0 4,000
135.00 0.65 0 4,000
140.00 0.15 0 248,000
142.50 0.1 0 12,000
145.00 0.3 0 76,000
147.50 0.55 0 40,000
36,000 0 29.4 150.00 0.45 0.45 0.4 0.45 16,000 1,264,00035.11
152.50 3.85 0 4,000
28,000 0 36 155.00 0.75 0.75 0.55 0.55 20,000 212,0007.57
76,000 0 26.25 26.25 26.25 26.25 160.00 0.65 1.2 0.65 0.9 -20,000 624,0008.21
20,000 0 19.35 162.50 1.6 0 72,0003.6
108,000 0 23.6 165.00 1.35 1.7 1.2 1.25 0 428,0003.96
12,000 0 15.4 167.50 1.45 1.45 1.45 1.45 4,000 52,0004.33
492,000 0 16.3 16.3 16.3 16.3 170.00 2.05 2.8 1.85 1.95 52,000 784,0001.59
12,000 0 16.85 16.85 16.85 16.85 172.50 2.7 2.7 2.35 2.45 8,000 60,0005
508,000 -8,000 13.6 14.9 13.5 14.4 175.00 3.15 4.25 2.9 2.95 44,000 580,0001.14
112,000 0 12.4 12.4 12.2 12.2 177.50 3.7 5.15 3.55 3.75 24,000 140,0001.25
820,000 -12,000 11.5 11.6 8.75 11.45 180.00 4.35 6.15 4.05 4.4 40,000 920,0001.12
100,000 -4,000 8.1 9.65 7.85 9.65 182.50 6.1 7 5.25 5.3 12,000 84,0000.84
696,000 20,000 8.25 8.65 6.35 8.45 185.00 6.2 8.4 5.8 6.4 4,000 284,0000.41
180,000 16,000 7.2 7.5 5.4 7.15 187.50 6.25 9.5 6.25 7.6 48,000 100,0000.56
2,924,000 196,000 6.45 6.8 4.4 6.05 190.00 9.65 11.55 8.85 9 16,000 192,0000.07
180,000 -4,000 4.4 5.15 3.65 5 192.50 11.15 11.15 11.15 11.15 4,000 4,0000.02
828,000 -36,000 4.5 5.15 2.95 4.15 195.00 12.2 12.7 12.2 12.35 -8,000 8,0000.01
208,000 148,000 2.95 3.45 2.95 3.35 197.50 14.5 14.5 13.9 13.9 0 4,0000.02
2,672,000 -40,000 2.75 3.2 1.85 2.75 200.00 15.5 0 36,0000.01
96,000 32,000 1.85 2.35 1.85 2.3 202.50no data
316,000 40,000 2.05 2.15 1.25 1.8 205.00no data
4,000 0 1.55 1.55 1.55 1.55 207.50no data
852,000 68,000 1.3 1.45 0.8 1.15 210.00 22.5 0 4,0000
712,000 104,000 0.8 1.25 0.5 0.8 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.3 0 4,000
135.00 0.65 0 4,000
140.00 0.15 0.25 0.15 0.15 -20,000 248,000
142.50 0.05 0.1 0.05 0.1 0 12,000
145.00 0.4 0.4 0.2 0.3 -4,000 76,000
147.50 0.55 0 40,000
36,000 0 29.4 150.00 0.35 0.4 0.3 0.4 32,000 1,248,00034.67
152.50 3.85 0 4,000
28,000 0 36 36 36 36 155.00 0.45 0.5 0.4 0.5 12,000 192,0006.86
76,000 0 28.25 28.25 28.05 28.05 160.00 0.8 0.85 0.65 0.8 -24,000 644,0008.47
20,000 0 19.35 162.50 1.6 0 72,0003.6
108,000 0 22.3 25.55 22.3 23.6 165.00 1 1.25 0.85 1.2 32,000 428,0003.96
12,000 0 15.4 167.50 1.3 1.3 1.2 1.3 4,000 48,0004
492,000 -12,000 18.5 21.1 18.1 19.95 170.00 1.8 2 1.5 1.9 60,000 732,0001.49
12,000 -4,000 15.95 18.55 15.95 18.55 172.50 2.35 2.4 1.9 2.15 4,000 52,0004.33
516,000 -12,000 14.6 17.45 14.5 15.25 175.00 2.8 3.05 2.35 2.9 -40,000 536,0001.04
112,000 0 12.45 13.1 12.45 13.1 177.50 3.45 3.8 2.9 3.4 4,000 116,0001.04
832,000 76,000 11.75 13.75 10.5 11.7 180.00 4.4 4.6 3.6 4.35 16,000 880,0001.06
104,000 -36,000 10 12.1 9.35 10.15 182.50 5.55 5.6 4.5 5.5 36,000 72,0000.69
676,000 96,000 10 10.7 7.85 8.65 185.00 8.4 9 5.35 6.4 172,000 280,0000.41
164,000 -16,000 7 9.1 6.6 7.5 187.50 7.95 8.05 6.8 7.5 52,000 52,0000.32
2,728,000 1,516,000 6.8 8 5.65 6.35 190.00 8.7 9.3 7.75 8.9 132,000 176,0000.06
184,000 104,000 4.8 6.8 4.8 5.35 192.50no data
864,000 632,000 4.2 5.75 3.9 4.45 195.00 11.5 11.55 10.95 11.55 16,000 16,0000.02
60,000 28,000 3.4 4.85 3.4 3.65 197.50 13.5 13.5 13.5 13.5 4,000 4,0000.07
2,712,000 1,248,000 3.3 4.1 2.65 3 200.00 17.15 17.15 14.1 15.5 16,000 36,0000.01
64,000 64,000 2.25 3.35 2.25 2.5 202.50no data
276,000 148,000 2.15 2.85 1.7 2.05 205.00no data
4,000 4,000 1.95 1.95 1.95 1.95 207.50no data
784,000 180,000 1.35 1.95 1.05 1.35 210.00 22.5 22.5 22.5 22.5 0 4,0000.01
608,000 232,000 0.95 1.35 0.65 0.85 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.3 0 4,000
135.00 0.65 0 4,000
140.00 0.2 0.2 0.2 0.2 -4,000 268,000
142.50 0.8 0 12,000
145.00 0.45 0 80,000
147.50 0.55 0 40,000
36,000 0 29.4 150.00 0.6 0.6 0.4 0.4 -8,000 1,216,00033.78
152.50 3.85 0 4,000
28,000 12,000 30.3 30.3 28.1 28.9 155.00 0.7 0.75 0.55 0.55 24,000 180,0006.43
76,000 0 25 25 25 25 160.00 1.15 1.2 0.85 0.9 -104,000 668,0008.79
20,000 0 19.35 162.50 1.6 0 72,0003.6
108,000 4,000 20.5 22.45 20.25 22.45 165.00 1.8 1.8 1.25 1.3 36,000 396,0003.67
12,000 0 15.4 167.50 2.25 2.25 1.6 1.6 -44,000 44,0003.67
504,000 -8,000 15.95 18.35 15.25 18.35 170.00 2.85 3 1.95 2 84,000 672,0001.33
16,000 0 11.2 172.50 3.35 3.35 2.35 2.45 0 48,0003
528,000 -12,000 11.45 14.3 11.4 14.25 175.00 4.3 4.5 3 3.2 36,000 576,0001.09
112,000 -4,000 10.3 11.8 9.9 11.8 177.50 4.75 5.2 4.05 4.15 12,000 112,0001
756,000 -544,000 8.5 11.05 8.3 10.75 180.00 7 7 4.6 4.85 444,000 864,0001.14
140,000 -12,000 6.9 9.6 6.9 9.4 182.50 7.1 7.2 5.75 5.95 32,000 36,0000.26
580,000 64,000 5.85 8.35 5.85 7.95 185.00 8.5 8.6 6.85 7.2 84,000 108,0000.19
180,000 36,000 5.9 7.3 5.2 7.05 187.50no data
1,212,000 484,000 4.35 6.2 4.35 5.95 190.00 11 11.6 9.8 10.1 12,000 44,0000.04
80,000 24,000 4.15 5.15 3.7 4.95 192.50no data
232,000 56,000 3.2 4.5 3 4.3 195.00no data
32,000 16,000 3.35 3.75 2.65 3.65 197.50no data
1,464,000 292,000 2.25 3.25 2.05 3.05 200.00 29.5 0 20,0000.01
128,000 88,000 1.55 2.35 1.5 2.1 205.00no data
604,000 336,000 1 1.65 0.95 1.35 210.00 30 0 4,0000.01
376,000 284,000 0.75 1.05 0.65 0.85 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.3 0 4,000
135.00 0.65 0 4,000
140.00 0.25 0.3 0.25 0.25 -4,000 272,000
142.50 0.8 0 12,000
145.00 0.6 0.6 0.4 0.45 4,000 80,000
147.50 0.6 0.6 0.55 0.55 0 40,000
36,000 0 29.4 150.00 0.65 0.75 0.6 0.65 -40,000 1,224,00034
152.50 3.85 0 4,000
16,000 0 18.55 155.00 1.05 1.05 1 1.05 0 156,0009.75
76,000 -28,000 22 22.9 22 22.85 160.00 1.5 1.75 1.4 1.45 28,000 772,00010.16
20,000 0 19.35 19.35 19.35 19.35 162.50 2.05 2.05 1.6 1.6 0 72,0003.6
104,000 -4,000 17.4 18 17.4 18 165.00 2.3 2.55 1.95 2.1 8,000 360,0003.46
12,000 0 15.4 167.50 3.1 3.1 2.85 2.85 24,000 88,0007.33
512,000 -4,000 13.6 14 13.1 13.95 170.00 3.3 3.8 3.05 3.25 28,000 588,0001.15
16,000 0 11.2 172.50 4 4.45 4 4.3 4,000 48,0003
540,000 -68,000 10.5 11.1 9.15 10.7 175.00 5.15 5.6 4.5 4.65 36,000 540,0001
116,000 0 8.8 8.8 7.8 7.8 177.50 6.55 6.7 6.1 6.1 12,000 100,0000.86
1,300,000 92,000 7.2 8.4 6.6 8.1 180.00 7.65 7.85 6.5 6.8 4,000 420,0000.32
152,000 16,000 6.4 7 5.95 6.8 182.50 9.8 0 4,0000.03
516,000 -4,000 5.55 6.05 4.65 5.85 185.00 10.1 10.1 10.1 10.1 0 24,0000.05
144,000 44,000 4.6 5.1 4.15 4.7 187.50no data
728,000 80,000 3.7 4.35 3.3 4.1 190.00 13.85 13.85 13.4 13.4 0 32,0000.04
56,000 56,000 3.15 3.6 2.85 3.55 192.50no data
176,000 48,000 2.5 3 2.45 2.85 195.00no data
16,000 16,000 2.45 2.45 2.45 2.45 197.50no data
1,172,000 -12,000 1.95 2.05 1.55 1.95 200.00 29.5 0 20,0000.02
40,000 4,000 1.1 1.1 1.05 1.05 205.00no data
268,000 36,000 0.8 0.85 0.6 0.85 210.00 30 30 30 30 4,000 4,0000.01
92,000 32,000 0.5 0.6 0.45 0.55 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.3 0 4,000
135.00 0.65 0 4,000
140.00 0.5 0.5 0.3 0.3 32,000 276,000
142.50 0.8 0 12,000
145.00 0.5 0.5 0.5 0.5 -48,000 76,000
147.50 0.6 0.6 0.6 0.6 -4,000 40,000
36,000 0 29.4 150.00 0.75 0.95 0.65 0.7 96,000 1,264,00035.11
152.50 3.85 0 4,000
16,000 0 18.55 155.00 1.1 1.25 1.05 1.05 8,000 156,0009.75
104,000 8,000 20.55 21.2 20.1 21 160.00 1.75 2.15 1.6 1.7 56,000 744,0007.15
20,000 8,000 18.7 18.7 17.35 18.65 162.50 2.25 2.45 2 2.15 0 72,0003.6
108,000 24,000 16.45 16.85 16.25 16.55 165.00 2.5 3.15 2.45 2.6 128,000 352,0003.26
12,000 -4,000 13.7 15.4 13.7 15.4 167.50 3.55 3.55 2.9 3.15 8,000 64,0005.33
516,000 -16,000 13.1 13.75 12 12.75 170.00 3.9 4.6 3.6 3.8 48,000 560,0001.09
16,000 0 11.2 11.2 11.2 11.2 172.50 5.2 5.25 4.55 4.7 4,000 44,0002.75
608,000 -32,000 9.5 10.6 8.75 9.7 175.00 5.6 6.65 5.05 5.65 120,000 504,0000.83
116,000 16,000 8.3 9.15 7.6 8.4 177.50 7.7 7.7 6.55 7 24,000 88,0000.76
1,208,000 -96,000 7.2 7.95 6.4 7.05 180.00 7.8 9.25 7.65 8 116,000 416,0000.34
136,000 28,000 6.3 6.85 5.45 5.95 182.50 9.8 9.8 9.8 9.8 4,000 4,0000.03
520,000 80,000 5.25 5.85 4.6 5 185.00 12.35 12.45 10.9 11 4,000 24,0000.05
100,000 -28,000 4.3 5 3.85 4.2 187.50no data
648,000 128,000 3.65 4.4 3.3 3.55 190.00 14.1 15.15 13.85 14.5 0 32,0000.05
128,000 44,000 2.6 3.15 2.3 2.45 195.00no data
1,184,000 268,000 1.7 2.35 1.5 1.65 200.00 29.5 0 20,0000.02
36,000 20,000 1.2 1.65 1 1.05 205.00no data
232,000 92,000 1.2 1.2 0.7 0.75 210.00no data
60,000 20,000 0.6 0.6 0.5 0.5 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0 4,000
130.00 0.3 0 4,000
135.00 0.65 0 4,000
140.00 0.45 0.45 0.4 0.4 -12,000 244,000
142.50 0.8 0 12,000
145.00 0.7 0.7 0.6 0.6 96,000 124,000
147.50 1 1 1 1 8,000 44,000
36,000 4,000 25.7 29.4 25.7 29.4 150.00 1.3 1.3 0.75 0.8 0 1,168,00032.44
152.50 3.85 0 4,000
16,000 0 18.55 155.00 1.6 1.7 1.15 1.15 -8,000 148,0009.25
96,000 4,000 16.85 21.5 16 21.45 160.00 3.65 3.65 1.7 1.75 68,000 688,0007.17
12,000 8,000 15.75 15.75 15.7 15.7 162.50 2.8 2.8 2.1 2.1 56,000 72,0006
84,000 16,000 13 16.7 12.2 16.7 165.00 4 4.3 2.55 2.65 4,000 224,0002.67
16,000 8,000 11.3 14.85 11.3 14.85 167.50 5.1 5.1 3.2 3.25 12,000 56,0003.5
532,000 -4,000 10.35 13.1 9.05 12.95 170.00 5.8 6.2 3.7 3.9 56,000 512,0000.96
16,000 -8,000 8.85 10.45 8 10.05 172.50 6.6 6.85 4.75 4.8 40,000 40,0002.5
640,000 -188,000 7.7 10 6.7 9.75 175.00 8.25 8.85 5.55 5.75 64,000 384,0000.6
100,000 8,000 5.75 8.6 5.75 8.35 177.50 9.45 9.45 6.8 6.95 64,000 64,0000.64
1,304,000 480,000 5.45 7.45 4.7 7.2 180.00 10.8 10.8 7.8 8.15 36,000 300,0000.23
108,000 56,000 4.15 6.35 4.05 6.1 182.50no data
440,000 92,000 3.55 5.35 3.25 5.2 185.00 15.3 15.35 11 11 16,000 20,0000.05
128,000 52,000 2.9 4.5 2.9 4.45 187.50no data
520,000 200,000 2.2 3.85 2.2 3.7 190.00 16.5 16.5 14.1 14.6 8,000 32,0000.06
84,000 84,000 1.8 2.7 1.8 2.55 195.00no data
916,000 380,000 1.1 1.75 0.9 1.7 200.00 29.5 0 20,0000.02
16,000 8,000 0.65 1.25 0.65 1.2 205.00no data
140,000 140,000 0.6 0.85 0.6 0.85 210.00no data
40,000 36,000 0.35 0.5 0.35 0.5 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.1 0.1 0.1 0.1 4,000 4,000
130.00 0.3 0.3 0.3 0.3 4,000 4,000
135.00 0.65 0.65 0.65 0.65 4,000 4,000
140.00 1.05 1.05 0.6 0.7 68,000 256,000
142.50 0.8 0.8 0.8 0.8 0 12,000
145.00 1.5 1.5 1.15 1.2 20,000 28,000
147.50 1.3 1.3 1.25 1.3 0 36,000
32,000 -4,000 22.75 23.25 22 23.25 150.00 2.45 2.5 1.6 1.65 -20,000 1,168,00036.5
152.50 3.85 0 4,000
16,000 8,000 15.5 18.95 15.5 18.55 155.00 3.15 3.25 2.4 2.5 12,000 156,0009.75
92,000 24,000 15.05 15.4 14.25 15.35 160.00 5.2 5.2 3.6 3.7 84,000 620,0006.74
4,000 0 10.35 162.50 5 5 4.55 4.65 12,000 16,0004
68,000 -8,000 9 13.7 9 11.7 165.00 6.25 6.35 5 5.35 44,000 220,0003.24
8,000 -4,000 9.2 10.3 9.2 10.3 167.50 6.35 6.45 6.3 6.4 0 44,0005.5
536,000 48,000 7 10.45 5.9 8.85 170.00 10.2 10.3 6.8 7.4 168,000 456,0000.85
24,000 16,000 8.35 8.45 7 7.65 172.50no data
828,000 352,000 4.85 8 4.5 6.75 175.00 10.15 10.9 9.8 10.8 8,000 320,0000.39
92,000 8,000 4.35 6.6 4.3 5.65 177.50no data
824,000 152,000 3.25 5.9 3.25 4.8 180.00 14.15 14.7 12.5 13.2 0 264,0000.32
52,000 12,000 3.85 4.75 3.75 4.05 182.50no data
348,000 152,000 2.2 4.25 2.2 3.45 185.00 16 0 4,0000.01
76,000 76,000 3.1 3.1 2.8 2.9 187.50no data
320,000 156,000 1.55 3 1.55 2.45 190.00 21.75 22 21.75 22 8,000 24,0000.08
536,000 324,000 1 1.55 0.9 1.1 200.00 29.5 0 20,0000.04
8,000 8,000 0.75 0.75 0.75 0.75 205.00no data
4,000 4,000 0.35 0.35 0.35 0.35 215.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.2 1.8 1.2 1.75 152,000 152,000
150.00 2.85 3.95 2.6 3.8 -64,000 1,024,000
152.50 3.85 0 4,000
4,000 0 19.5 155.00 3.95 5.2 3.95 5.2 28,000 80,00020
12,000 4,000 10.8 10.8 10.8 10.8 160.00 5.75 7.5 5.3 7.1 -124,000 296,00024.67
4,000 4,000 7.8 7.8 7.8 7.8 162.50no data
96,000 88,000 9.1 9.75 6.35 6.7 165.00 8.55 10.2 7.35 9.95 28,000 144,0001.5
8,000 0 8 8 6.8 6.8 167.50 9.55 0 44,0005.5
460,000 68,000 7 7.25 4.7 4.9 170.00 9.75 13.4 9.75 13.05 4,000 276,0000.6
8,000 8,000 4.95 4.95 4.95 4.95 172.50no data
348,000 56,000 5 5.4 2.55 3.5 175.00 13.95 15 13.95 15 24,000 264,0000.76
56,000 32,000 4.4 4.5 3.55 3.75 177.50no data
512,000 96,000 3.75 4.05 2.4 2.55 180.00 16.45 18 16.25 18 32,000 252,0000.49
32,000 28,000 3.35 3.4 3.25 3.4 182.50no data
112,000 12,000 2.6 2.8 2.1 2.1 185.00 16 0 4,0000.04
164,000 44,000 1.8 2.05 1.3 1.3 190.00 25 25.8 25 25.8 8,000 12,0000.07
52,000 4,000 0.75 1.05 0.7 0.7 200.00 34 35.7 34 35.7 16,000 16,0000.31
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 1.8 3.5 1.6 3.1 436,000 1,088,000
152.50 3.85 0 4,000
4,000 0 19.5 155.00 2.9 4.7 2.9 4.15 36,000 52,00013
8,000 8,000 11.5 11.5 11.5 11.5 160.00 3.5 6.65 3.5 6.25 344,000 420,00052.5
8,000 8,000 10.05 10.05 8.4 8.9 165.00 6.2 9 6.2 8.85 68,000 116,00014.5
8,000 8,000 8.8 8.8 8.6 8.6 167.50 8.25 9.55 8.25 9.55 44,000 44,0005.5
392,000 52,000 8.05 8.05 6 6.8 170.00 7.75 11.7 7.75 10.85 0 272,0000.69
292,000 20,000 6.4 6.5 4.35 4.5 175.00 10.75 14.7 10.75 14.7 0 240,0000.82
24,000 20,000 4.55 4.85 4.35 4.35 177.50no data
416,000 104,000 4.4 4.65 3.2 3.6 180.00 16.1 18 16 18 24,000 220,0000.53
4,000 4,000 3.65 3.65 3.65 3.65 182.50no data
100,000 68,000 2.65 3.05 2.4 2.65 185.00 16 0 4,0000.04
120,000 16,000 2.3 2.6 1.7 1.85 190.00 23 23 23 23 4,000 4,0000.03
48,000 28,000 1.45 1.45 0.8 0.85 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 1.45 1.45 1.3 1.45 140,000 652,000
152.50 3.85 0 4,000
4,000 4,000 19.5 19.5 19.5 19.5 155.00 2.05 2.1 1.75 2.1 0 16,0004
160.00 3 3.5 2.75 3.5 28,000 76,000
165.00 4.55 4.55 4.15 4.55 16,000 48,000
340,000 160,000 8.95 10.4 8.45 8.8 170.00 6.45 7.15 5.45 6.95 156,000 272,0000.8
272,000 152,000 6.45 7.8 6 6.45 175.00 8.8 9.3 8.2 9.3 144,000 240,0000.88
4,000 4,000 5.6 5.6 5.6 5.6 177.50no data
312,000 124,000 5 5.6 4.2 4.6 180.00 11.75 12.9 11.75 12.9 16,000 196,0000.63
32,000 24,000 3.5 3.9 3.25 3.25 185.00 16 16 16 16 4,000 4,0000.13
104,000 40,000 2.05 2.2 2.05 2.15 190.00no data
20,000 8,000 1.45 1.45 1.45 1.45 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 2 2 1.45 1.85 488,000 512,000
152.50 3.85 0 4,000
155.00 2.55 2.6 2.25 2.6 12,000 16,000
160.00 3.1 3.8 3.1 3.55 4,000 48,000
165.00 4.7 5.65 4.65 5.6 28,000 32,000
180,000 140,000 8.95 8.95 7.2 7.4 170.00 6.9 7.45 6.75 7.1 52,000 116,0000.64
120,000 116,000 6 6 5 5.2 175.00 9.95 10.1 9 9.9 96,000 96,0000.8
188,000 84,000 4.25 4.35 3.5 3.8 180.00 12.45 13.55 12.45 12.85 160,000 180,0000.96
8,000 4,000 2.8 2.8 2.4 2.4 185.00no data
64,000 36,000 2.25 2.25 1.8 1.9 190.00no data
12,000 0 1.45 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 2.1 2.95 2.05 2.05 8,000 24,000
152.50 3.85 3.85 3.85 3.85 4,000 4,000
155.00 2.95 2.95 2.95 2.95 4,000 4,000
160.00 3.9 5 3.9 4.8 24,000 44,000
165.00 5.75 5.75 5.75 5.75 4,000 4,000
40,000 12,000 8.05 8.25 7.3 8 170.00 7.4 8 7.4 7.9 0 64,0001.6
4,000 4,000 5.9 5.9 5.9 5.9 175.00no data
104,000 12,000 4.75 5.55 4.05 5.55 180.00 15 15 15 15 4,000 20,0000.19
4,000 4,000 3.4 3.4 3.4 3.4 185.00no data
28,000 0 3.7 190.00no data
12,000 0 1.45 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 3.15 0 16,000
160.00 3.05 3.05 2.95 3 0 20,000
28,000 -4,000 10.25 10.25 10.25 10.25 170.00 5.4 6.9 5.1 6.4 36,000 64,0002.29
92,000 0 7 180.00 13.6 0 16,0000.17
28,000 0 3.7 3.7 3.7 3.7 190.00no data
12,000 0 1.45 1.45 1.45 1.45 200.00 30 0 4,0000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 3.15 0 16,000
160.00 5.5 0 20,000
32,000 4,000 9.95 11.4 9.75 11.4 170.00 7.5 7.5 6.6 6.6 8,000 28,0000.88
92,000 44,000 5.1 7 5.1 7 180.00 13.6 13.6 13.6 13.6 0 16,0000.17
28,000 0 4 4 2.9 3.5 190.00no data
12,000 4,000 1.15 1.15 1.15 1.15 200.00 30 30 30 30 4,000 4,0000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 3.15 0 16,000
160.00 5.5 5.5 5.5 5.5 4,000 20,000
28,000 16,000 7.95 8.7 7.95 8.35 170.00 9.35 9.35 8.75 9 8,000 20,0000.71
48,000 8,000 4.2 5 4.2 5 180.00 17.2 0 16,0000.33
28,000 0 2.4 190.00no data
8,000 0 2.5 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 2.3 3.3 2.3 3.15 4,000 16,000
160.00 8 8 4 5.95 4,000 16,000
12,000 12,000 8.4 8.45 7.35 7.35 170.00 8.65 8.65 8.65 8.65 4,000 12,0001
40,000 12,000 4.85 4.85 4.1 4.1 180.00 16.35 17.2 16.35 17.2 8,000 16,0000.4
28,000 0 2.4 2.4 2.4 2.4 190.00no data
8,000 4,000 2.5 2.5 2.5 2.5 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 3 3 3 3 4,000 4,000
4,000 0 9.55 160.00 3.2 0 4,0001
170.00 8.5 8.5 8.5 8.5 4,000 8,000
24,000 8,000 5.75 6.6 5.4 6.6 180.00 14.7 14.7 14.7 14.7 0 8,0000.33
28,000 0 5.1 190.00no data
4,000 0 6 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 9.55 160.00 3.2 0 4,0001
170.00 6.5 0 4,000
16,000 4,000 8.2 8.2 8.05 8.05 180.00 13 0 8,0000.5
28,000 4,000 5.4 5.4 5.1 5.1 190.00no data
4,000 0 6 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 4,000 9.55 9.55 9.55 9.55 160.00 3.2 3.2 3.2 3.2 4,000 4,0001
170.00 6.5 0 4,000
12,000 0 8.55 180.00 13 0 8,0000.67
24,000 4,000 4.65 4.65 4.65 4.65 190.00no data
4,000 0 6 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.5 0 4,000
12,000 4,000 9.75 9.75 8.5 8.55 180.00 13 13 13 13 0 8,0000.67
20,000 0 6.7 6.7 5.15 5.6 190.00no data
4,000 0 6 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.5 0 4,000
8,000 4,000 10.15 10.5 10.15 10.35 180.00 8.95 8.95 8.95 8.95 4,000 8,0001
20,000 4,000 10.3 10.3 6.9 6.9 190.00no data
4,000 0 6 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.5 0 4,000
4,000 0 12.55 180.00 16.65 0 4,0001
16,000 12,000 11.5 12 7.75 8.05 190.00no data
4,000 4,000 7.45 7.45 6 6 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.5 6.5 6.5 6.5 4,000 4,000
4,000 0 12.55 180.00 16.65 0 4,0001
4,000 0 11 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 12.55 180.00 16.65 0 4,0001
4,000 4,000 11 11 11 11 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 12.55 180.00 16.65 0 4,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 12.55 180.00 16.65 0 4,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 12.55 180.00 16.65 0 4,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 12.55 180.00 16.65 0 4,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 4,000 12.55 12.55 12.55 12.55 180.00 16.65 0 4,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 16.65 0 4,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 16.65 16.65 16.65 16.65 4,000 4,000