info@tamealps.com +91 94145 70283

NTPC Limited (NTPC) 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 119.40 120.10 118.30 118.50 -0.59% 10442400 12423.79 41.74
22 Jul 2021 118.75 119.70 118.55 119.20 0.63% 9520328 11334.95 30.41
20 Jul 2021 122.00 122.00 118.20 118.45 -2.43% 11360716 13556.77 46.59
19 Jul 2021 119.10 121.85 118.50 121.40 1.93% 14364285 17312.10 50.81
16 Jul 2021 120.15 120.80 118.30 119.10 -1.00% 17198632 20494.18 59.11
15 Jul 2021 120.75 121.20 119.20 120.30 -0.37% 11278872 13569.42 46.23
14 Jul 2021 119.95 120.95 119.80 120.75 0.71% 9539611 11501.43 49.87
13 Jul 2021 118.15 122.00 118.10 119.90 1.74% 30663035 36988.43 32.06
12 Jul 2021 118.00 118.75 117.15 117.85 0.04% 7651672 9022.34 53.39
09 Jul 2021 117.00 118.40 116.25 117.80 0.30% 9585144 11240.29 42.42
08 Jul 2021 117.35 118.70 117.20 117.45 0.00% 12037089 14205.46 45.44
07 Jul 2021 117.05 118.20 116.85 117.45 -0.17% 14545289 17109.80 47.37
06 Jul 2021 118.10 118.95 117.05 117.65 -0.80% 14979094 17634.31 52.39
05 Jul 2021 117.90 119.10 117.25 118.60 0.94% 16409169 19441.07 53.69
02 Jul 2021 117.55 119.05 117.00 117.50 0.13% 17215972 20268.07 53.74
01 Jul 2021 116.80 117.80 115.70 117.35 0.82% 12479506 14575.34 42.08
30 Jun 2021 117.85 118.45 116.15 116.40 -1.02% 16739618 19582.05 44.76
29 Jun 2021 116.25 118.55 115.40 117.60 1.25% 33488455 39173.54 50.73
28 Jun 2021 116.90 117.85 116.00 116.15 0.09% 10709748 12511.05 40.64
25 Jun 2021 119.10 119.10 115.70 116.05 -1.65% 12768348 14912.26 37.22
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 106.2 106.2 104.55 104.55 4 22,800 0% INF%
03 May, 2021 103.45 103.45 103.45 103.45 1 22,800 -1.05% 0%
04 May, 2021 0 0 0 103.45 0 22,800 0% 0%
05 May, 2021 106.4 106.4 106.4 106.4 1 17,100 2.85% -50% Short Covering
06 May, 2021 105.1 105.25 104 104 12 74,100 -2.26% 333.33% Fresh Short
07 May, 2021 104.8 106.3 104.8 106.2 16 51,300 2.12% -80% Short Covering
10 May, 2021 106.8 109.2 106.8 109.2 17 62,700 2.82% 22.22% Fresh Long
11 May, 2021 108.25 114.2 108.25 113.9 31 85,500 4.3% 36.36% Fresh Long
12 May, 2021 117 117 114.25 114.25 17 79,800 0.31% -7.69%
14 May, 2021 113.05 113.3 111.8 112.4 4 79,800 -1.62% 0%
17 May, 2021 111.65 112.4 111.65 112 4 85,500 -0.36% 7.14%
18 May, 2021 114.8 115 113.2 113.4 27 193,800 1.25% 126.67% Fresh Long
19 May, 2021 113.4 113.45 113.3 113.3 6 228,000 -0.09% 17.65%
20 May, 2021 113.3 113.3 112.2 112.4 14 290,700 -0.79% 27.5%
21 May, 2021 112.75 114.05 112.75 113.95 15 336,300 1.38% 15.69% Fresh Long
24 May, 2021 113.6 114.45 113.6 114 11 381,900 0.04% 13.56%
25 May, 2021 114.55 115.4 114.15 114.15 31 438,900 0.13% 14.93%
26 May, 2021 114.15 114.15 112.6 112.6 22 530,100 -1.36% 20.78% Fresh Short
27 May, 2021 112 112.6 111.2 111.55 46 609,900 -0.93% 15.05%
28 May, 2021 111.8 111.8 109.55 110.3 104 923,400 -1.12% 51.4% Fresh Short
31 May, 2021 109.65 112.1 108.9 111.4 96 946,200 1% 2.47%
01 Jun, 2021 111.4 112 110.8 111.5 42 940,500 0.09% -0.61%
02 Jun, 2021 111.85 112.55 111.4 112.35 69 917,700 0.76% -2.55%
03 Jun, 2021 112.7 113.05 111.8 112.7 67 934,800 0.31% 1.86%
04 Jun, 2021 113 113.9 112.55 112.95 49 917,700 0.22% -1.9%
07 Jun, 2021 113.15 117.95 113.1 117.6 200 969,000 4.12% 5.59% Fresh Long
08 Jun, 2021 118.15 119.3 117.15 117.35 290 1,299,600 -0.21% 34.12%
09 Jun, 2021 117.55 122.05 117 119.5 617 1,692,900 1.83% 30.26% Fresh Long
10 Jun, 2021 120.75 120.75 118.5 119.4 267 1,858,200 -0.08% 9.76%
11 Jun, 2021 119.65 120.4 118.4 119.45 249 2,029,200 0.04% 9.2%
14 Jun, 2021 118.1 118.9 117 118.8 240 2,103,300 -0.54% 3.65%
15 Jun, 2021 119.15 119.55 118.4 118.6 217 2,627,700 -0.17% 24.93%
16 Jun, 2021 118.45 121.45 117.7 120.5 652 3,636,600 1.6% 38.39% Fresh Long
17 Jun, 2021 119.7 121.4 117.9 118.15 1001 5,529,000 -1.95% 52.04% Fresh Short
18 Jun, 2021 118.05 118.8 113.65 114.25 2100 8,276,400 -3.3% 49.69% Fresh Short
21 Jun, 2021 113.6 119.05 113.6 118.65 4207 15,857,400 3.85% 91.6% Fresh Long
22 Jun, 2021 119 119.4 117.6 118.7 4714 27,445,500 0.04% 73.08%
23 Jun, 2021 118.6 119.1 117.1 117.25 5839 42,710,100 -1.22% 55.62% Fresh Short
24 Jun, 2021 117.1 117.4 115.55 116.9 5559 47,224,500 -0.3% 10.57%
25 Jun, 2021 117 117.5 115.45 115.85 2977 48,564,000 -0.9% 2.84%
28 Jun, 2021 115.9 117.8 115.5 116.5 3013 46,734,300 0.56% -4.07%
29 Jun, 2021 116.8 117.8 115.35 117.05 5876 45,446,100 0.47% -2.92%
30 Jun, 2021 117.6 118.7 116.3 116.85 3626 48,216,300 -0.17% 6.1%
01 Jul, 2021 117.05 117.5 115.8 117.2 2162 46,403,700 0.3% -4.06%
02 Jul, 2021 117.35 118.5 116.7 117.15 2910 45,976,200 -0.04% -0.94%
05 Jul, 2021 117.5 118.6 116.95 118.15 2919 42,886,800 0.85% -7.76%
06 Jul, 2021 117.45 118.4 117 117.4 2202 44,009,700 -0.63% 2.62%
07 Jul, 2021 117.05 118 116.75 117.55 2181 43,451,100 0.13% -1.3%
08 Jul, 2021 117.3 118.8 117.3 117.7 2943 43,986,900 0.13% 1.23%
09 Jul, 2021 117.25 118.65 116.65 118.25 1699 43,787,400 0.47% -0.46%
12 Jul, 2021 117.95 118.8 117.6 117.9 1587 43,377,000 -0.3% -0.96%
13 Jul, 2021 118.4 122.2 118.3 120.15 7000 46,113,000 1.91% 6.31% Fresh Long
14 Jul, 2021 119.85 120.95 119.85 120.8 2262 46,665,900 0.54% 1.2%
15 Jul, 2021 120.8 121.2 118.9 120.45 3644 48,831,900 -0.29% 4.64%
16 Jul, 2021 120.15 120.75 118.8 119.6 2856 49,071,300 -0.71% 0.49%
19 Jul, 2021 118.95 121.75 118.75 121.3 4153 48,159,300 1.42% -1.93% Short Covering
20 Jul, 2021 121.6 121.7 118.55 118.85 2712 47,543,700 -2.02% -1.31% Long Unwinding
22 Jul, 2021 119.3 119.75 118.7 119.5 2341 46,369,500 0.55% -2.6%
23 Jul, 2021 119.2 120 118.45 118.75 2662 46,323,900 -0.63% -0.1%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 34,200
74.00 0.05 0 5,700
76.00 0.1 0 51,300
90.00 0.05 0 22,800
95.00 0.15 0 5,700
5,700 0 21 100.00 0.05 0.1 0.05 0.05 -62,700 940,500165
28,500 0 15.75 105.00 0.05 0.1 0.05 0.05 -51,300 1,539,00054
107.00 0.05 0.05 0.05 0.05 -5,700 28,500
108.00 0.15 0 34,200
5,700 0 8.6 109.00 0.3 0 119,70021
239,400 -45,600 9.6 9.65 8.8 8.85 110.00 0.1 0.15 0.1 0.15 -114,000 1,282,5005.36
111.00 0.1 0.15 0.05 0.1 -5,700 45,600
17,100 0 9.55 112.00 0.3 0.3 0.15 0.15 17,100 233,70013.67
5,700 0 6.7 113.00 0.3 0.3 0.2 0.2 -5,700 165,30029
17,100 0 5.2 5.2 5.2 5.2 114.00 0.35 0 410,40024
877,800 -17,100 4.7 5.15 3.8 4.1 115.00 0.35 0.4 0.2 0.3 125,400 3,619,5004.12
376,200 -28,500 3.7 4 1.65 2.7 116.00 0.4 0.5 0.2 0.3 -22,800 410,4001.09
723,900 0 3.3 3.3 1.95 2.65 117.00 0.55 0.55 0.25 0.4 319,200 923,4001.28
2,251,500 -28,500 2.25 2.4 1.3 1.35 118.00 0.65 0.8 0.35 0.6 114,000 627,0000.28
1,271,100 176,700 1.4 1.65 0.7 0.8 119.00 1.05 1.25 0.55 1.05 -39,900 456,0000.36
24,481,500 359,100 1 1.05 0.45 0.5 120.00 1.45 2 0.95 1.75 -22,800 1,197,0000.05
2,319,900 -5,700 0.7 0.8 0.35 0.4 121.00 2.05 2.65 2 2 -51,300 279,3000.12
4,400,400 -307,800 0.45 0.55 0.2 0.25 122.00 2.7 3.6 2.65 3 -11,400 108,3000.02
894,900 -79,800 0.4 0.45 0.2 0.25 123.00 3.85 0 45,6000.05
541,500 -165,300 0.35 0.4 0.2 0.2 124.00 4.65 5.45 4.65 5.45 -11,400 51,3000.09
7,934,400 -832,200 0.3 0.35 0.1 0.15 125.00 6.15 6.15 5.85 6 -17,100 136,8000.02
421,800 79,800 0.25 0.25 0.1 0.15 126.00 6.35 0 11,4000.03
535,800 -279,300 0.2 0.2 0.05 0.1 127.00no data
11,400 -11,400 0.15 0.15 0.1 0.1 128.00no data
108,300 28,500 0.2 0.2 0.1 0.1 129.00no data
5,238,300 -74,100 0.15 0.15 0.05 0.05 130.00 10.2 10.2 9.9 9.9 0 22,8000
11,400 11,400 0.05 0.1 0.05 0.1 131.00no data
205,200 0 0.05 0.05 0.05 0.05 132.00no data
22,800 0 0.05 0.05 0.05 0.05 133.00no data
5,700 0 0.15 134.00no data
1,972,200 -279,300 0.1 0.1 0.05 0.05 135.00 19 0 11,4000.01
91,200 0 0.2 136.00no data
22,800 -5,700 0.05 0.05 0.05 0.05 139.00no data
2,325,600 -102,600 0.1 0.1 0.05 0.05 140.00no data
39,900 0 0.1 141.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0.05 0.05 0.05 11,400 34,200
74.00 0.05 0 5,700
76.00 0.1 0 51,300
90.00 0.05 0.05 0.05 0.05 0 22,800
95.00 0.15 0 5,700
5,700 0 21 100.00 0.05 0.05 0.05 0.05 -11,400 1,003,200176
28,500 0 15.75 105.00 0.05 0.05 0.05 0.05 -131,100 1,590,30055.8
107.00 0.1 0 34,200
108.00 0.15 0 34,200
5,700 0 8.6 109.00 0.3 0 119,70021
285,000 -22,800 9.2 9.75 9.2 9.55 110.00 0.15 0.15 0.1 0.1 0 1,396,5004.9
5,700 0 8.45 111.00 0.2 0.2 0.2 0.2 0 51,3009
17,100 0 9.55 112.00 0.25 0.3 0.25 0.3 5,700 216,60012.67
5,700 0 6.7 113.00 0.3 0.3 0.3 0.3 0 171,00030
17,100 0 5.75 5.75 5.7 5.7 114.00 0.35 0.35 0.3 0.35 -17,100 410,40024
894,900 -114,000 4.35 5.15 4.05 4.7 115.00 0.4 0.45 0.35 0.4 262,200 3,494,1003.9
404,700 -11,400 4.1 4.1 3.6 3.95 116.00 0.65 0.65 0.35 0.4 5,700 433,2001.07
723,900 -39,900 3 3.35 2.5 3 117.00 0.7 0.75 0.5 0.55 -17,100 604,2000.83
2,280,000 165,300 2 2.45 1.75 2.1 118.00 1.1 1.1 0.65 0.7 -171,000 513,0000.23
1,094,400 68,400 1.65 1.75 1.25 1.45 119.00 1.45 1.55 0.95 1 96,900 495,9000.45
24,122,400 -68,400 1.2 1.3 0.9 1 120.00 1.8 2.1 1.4 1.55 -102,600 1,219,8000.05
2,325,600 -131,100 0.75 0.95 0.65 0.7 121.00 2.55 2.9 2.1 2.3 -28,500 330,6000.14
4,708,200 -114,000 1 1 0.45 0.55 122.00 3.65 3.8 3.65 3.7 -5,700 119,7000.03
974,700 -159,600 1 1 0.4 0.45 123.00 4.45 4.55 3.85 3.85 -5,700 45,6000.05
706,800 -119,700 0.5 0.55 0.35 0.4 124.00 5.45 5.45 5.2 5.2 17,100 62,7000.09
8,766,600 -119,700 0.45 0.5 0.3 0.35 125.00 6.15 6.35 5.7 5.9 -11,400 153,9000.02
342,000 -96,900 0.4 0.4 0.3 0.35 126.00 6.35 0 11,4000.03
815,100 22,800 0.25 0.3 0.2 0.3 127.00no data
22,800 -22,800 0.25 0.25 0.2 0.2 128.00no data
79,800 0 0.25 0.25 0.25 0.25 129.00no data
5,312,400 -330,600 0.25 0.25 0.15 0.2 130.00 8.9 0 22,8000
205,200 -5,700 0.15 0.15 0.15 0.15 132.00no data
22,800 -5,700 0.15 0.15 0.15 0.15 133.00no data
5,700 -5,700 0.15 0.15 0.15 0.15 134.00no data
2,251,500 -250,800 0.15 0.15 0.1 0.15 135.00 19 0 11,4000.01
91,200 0 0.2 136.00no data
28,500 0 0.15 139.00no data
2,428,200 -11,400 0.05 0.1 0.05 0.1 140.00no data
39,900 -17,100 0.1 0.1 0.1 0.1 141.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.1 0 51,300
90.00 0.05 0 22,800
95.00 0.15 0 5,700
5,700 0 21 100.00 0.1 0.1 0.05 0.1 5,700 1,014,600178
28,500 0 15.75 15.75 15.75 15.75 105.00 0.1 0.1 0.05 0.05 -22,800 1,721,40060.4
107.00 0.1 0.1 0.1 0.1 0 34,200
108.00 0.15 0.15 0.15 0.15 -5,700 34,200
5,700 0 8.6 109.00 0.3 0 119,70021
307,800 -5,700 10.9 10.9 9.4 9.65 110.00 0.2 0.2 0.15 0.2 -165,300 1,396,5004.54
5,700 -5,700 8.45 8.45 8.45 8.45 111.00 0.25 0 51,3009
17,100 0 9.55 112.00 0.25 0.3 0.25 0.3 39,900 210,90012.33
5,700 5,700 6.7 6.7 6.7 6.7 113.00 0.25 0.35 0.25 0.35 -17,100 171,00030
17,100 0 5.85 5.85 5.85 5.85 114.00 0.3 0.35 0.3 0.35 -11,400 427,50025
1,008,900 -96,900 6.25 6.25 4.1 4.25 115.00 0.35 0.5 0.35 0.45 -587,100 3,231,9003.2
416,100 -11,400 4.35 4.35 3.5 3.5 116.00 0.45 0.6 0.45 0.55 -159,600 427,5001.03
763,800 -22,800 4.1 4.2 2.45 2.6 117.00 0.6 0.8 0.45 0.8 -957,600 621,3000.81
2,114,700 -17,100 4 4 1.85 2 118.00 0.6 1.15 0.6 1.1 -131,100 684,0000.32
1,026,000 17,100 3.15 3.25 1.3 1.45 119.00 0.8 1.65 0.8 1.6 -319,200 399,0000.39
24,190,800 -114,000 2.65 2.65 1 1.1 120.00 1 2.35 1 2.2 -1,436,400 1,322,4000.05
2,456,700 148,200 2 2.05 0.8 0.9 121.00 1.65 3.1 1.65 3.05 -182,400 359,1000.15
4,822,200 -336,300 1.7 1.7 0.6 0.7 122.00 2.25 3.95 2.25 3.75 -165,300 125,4000.03
1,134,300 -148,200 1.3 1.35 0.55 0.65 123.00 4.1 4.55 4.1 4.1 0 51,3000.05
826,500 -210,900 1.35 1.35 0.45 0.5 124.00 3.9 5.15 3.9 5.15 22,800 45,6000.06
8,886,300 -541,500 1.8 1.8 0.4 0.45 125.00 4.55 6.2 4.55 6.2 5,700 165,3000.02
438,900 -62,700 0.75 0.75 0.35 0.4 126.00 6.35 0 11,4000.03
792,300 39,900 0.6 0.65 0.3 0.35 127.00no data
45,600 -17,100 0.55 0.55 0.3 0.3 128.00no data
79,800 11,400 0.4 0.45 0.3 0.3 129.00no data
5,643,000 -182,400 0.8 0.8 0.2 0.25 130.00 8.9 0 22,8000
210,900 0 0.2 0.2 0.2 0.2 132.00no data
28,500 0 0.25 0.25 0.25 0.25 133.00no data
11,400 0 0.2 0.2 0.2 0.2 134.00no data
2,502,300 108,300 0.3 0.3 0.15 0.15 135.00 19 0 11,4000
91,200 0 0.15 0.2 0.15 0.2 136.00no data
28,500 0 0.15 139.00no data
2,439,600 79,800 0.15 0.15 0.05 0.1 140.00no data
57,000 57,000 0.35 2.9 0.2 0.2 141.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.1 0 51,300
90.00 0.05 0 22,800
95.00 0.15 0 5,700
5,700 0 21 100.00 0.05 0.1 0.05 0.1 0 1,008,900177
28,500 0 14.45 105.00 0.1 0.1 0.1 0.1 0 1,744,20061.2
107.00 0.1 0.1 0.05 0.1 -11,400 34,200
108.00 0.2 0.2 0.15 0.15 -5,700 39,900
5,700 0 8.6 109.00 0.3 0 119,70021
313,500 -11,400 10.6 11.7 10.4 11.2 110.00 0.2 0.25 0.15 0.15 -96,900 1,561,8004.98
11,400 5,700 9.15 9.15 9.15 9.15 111.00 0.35 0.35 0.25 0.25 5,700 51,3004.5
17,100 -11,400 9.45 9.6 9.45 9.55 112.00 0.3 0.3 0.2 0.25 0 171,00010
113.00 0.3 0.35 0.2 0.2 0 188,100
17,100 -5,700 6.4 7.45 6.4 7.45 114.00 0.4 0.4 0.25 0.3 -5,700 438,90025.67
1,105,800 -28,500 5.8 7 5.1 6.5 115.00 0.5 0.55 0.35 0.4 872,100 3,819,0003.45
427,500 -11,400 4.8 5.1 4.4 4.4 116.00 0.55 0.6 0.4 0.45 193,800 587,1001.37
786,600 -17,100 4.05 5.15 3.75 4.85 117.00 1.05 1.05 0.5 0.6 917,700 1,578,9002.01
2,131,800 -62,700 2.85 4.25 2.85 3.8 118.00 1.05 1.15 0.6 0.7 233,700 815,1000.38
1,008,900 182,400 2.5 3.5 2.2 3.05 119.00 1.4 1.55 0.75 0.9 330,600 718,2000.71
24,304,800 79,800 1.5 2.7 1.4 2.4 120.00 2.2 2.2 1.05 1.2 1,100,100 2,758,8000.11
2,308,500 148,200 1.5 2.25 1.3 2 121.00 2.5 2.7 1.55 1.7 159,600 541,5000.23
5,158,500 1,915,200 1.2 1.8 1.05 1.5 122.00 2.9 3.4 2.1 2.35 136,800 290,7000.06
1,282,500 433,200 1.4 1.45 0.8 1.25 123.00 4.15 4.15 2.8 2.9 22,800 51,3000.04
1,037,400 427,500 0.75 1.2 0.7 1.05 124.00 3.65 3.75 3.55 3.65 11,400 22,8000.02
9,427,800 1,459,200 0.65 1 0.6 0.9 125.00 5.7 5.8 4.25 4.55 45,600 159,6000.02
501,600 262,200 0.6 0.85 0.55 0.7 126.00 6.35 6.35 6.35 6.35 5,700 11,4000.02
752,400 0 0.3 0.7 0.3 0.6 127.00no data
62,700 45,600 0.55 0.65 0.45 0.55 128.00no data
68,400 -11,400 0.6 0.6 0.4 0.5 129.00no data
5,825,400 507,300 0.3 0.5 0.3 0.45 130.00 8.8 9 8.8 8.9 11,400 22,8000
210,900 96,900 0.3 0.4 0.25 0.35 132.00no data
28,500 0 0.25 0.25 0.25 0.25 133.00no data
11,400 0 0.25 134.00no data
2,394,000 -108,300 0.2 0.3 0.15 0.3 135.00 19 0 11,4000
91,200 17,100 0.2 0.25 0.2 0.25 136.00no data
28,500 0 0.15 139.00no data
2,359,800 -102,600 0.1 0.2 0.1 0.15 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.1 0 51,300
90.00 0.05 0 22,800
95.00 0.15 0 5,700
5,700 0 21 100.00 0.1 0.1 0.05 0.05 -5,700 1,008,900177
28,500 0 14.45 14.45 14.45 14.45 105.00 0.1 0.1 0.05 0.1 -22,800 1,744,20061.2
107.00 0.2 0 45,600
108.00 0.2 0 45,600
5,700 0 8.6 109.00 0.3 0.3 0.3 0.3 5,700 119,70021
324,900 -11,400 9 9.8 8.95 9.8 110.00 0.2 0.25 0.2 0.2 -39,900 1,658,7005.11
5,700 0 8.65 8.65 8.65 8.65 111.00 0.3 0.3 0.3 0.3 0 45,6008
28,500 5,700 7.8 7.8 7.75 7.75 112.00 0.3 0.3 0.3 0.3 -5,700 171,0006
113.00 0.3 0.3 0.3 0.3 0 188,100
22,800 0 7.15 114.00 0.45 0.45 0.4 0.45 -17,100 444,60019.5
1,134,300 -17,100 6.15 6.15 4.45 5.05 115.00 0.6 0.6 0.45 0.55 -205,200 2,946,9002.6
438,900 -17,100 4.55 4.55 3.8 4.45 116.00 0.7 0.75 0.6 0.65 -114,000 393,3000.9
803,700 -114,000 3.7 3.75 2.9 3.4 117.00 0.8 1.05 0.75 0.9 -336,300 661,2000.82
2,194,500 -102,600 3.15 3.2 2.25 2.7 118.00 1.1 1.4 1 1.15 -148,200 581,4000.26
826,500 -22,800 2.65 2.65 1.8 2.15 119.00 1.35 1.9 1.35 1.6 -79,800 387,6000.47
24,225,000 45,600 2 2.15 1.4 1.65 120.00 1.7 2.55 1.7 2.05 -484,500 1,658,7000.07
2,160,300 -182,400 1.4 1.8 1.15 1.35 121.00 2.55 3.15 2.5 2.75 -51,300 381,9000.18
3,243,300 -96,900 1.3 1.5 1 1.1 122.00 3.25 4 3.2 3.5 -51,300 153,9000.05
849,300 -96,900 1.15 1.15 0.8 0.9 123.00 4.15 0 28,5000.03
609,900 -119,700 1 1 0.7 0.75 124.00 4.7 0 11,4000.02
7,968,600 -91,200 0.85 0.85 0.6 0.65 125.00 5.7 6.05 5.7 5.95 -5,700 114,0000.01
239,400 -96,900 0.7 0.7 0.55 0.6 126.00 6.65 0 5,7000.02
752,400 0 0.6 0.6 0.5 0.5 127.00no data
17,100 0 0.5 0.5 0.35 0.45 128.00no data
79,800 -5,700 0.4 0.4 0.4 0.4 129.00no data
5,318,100 -319,200 0.45 0.45 0.3 0.35 130.00 9.4 0 11,4000
114,000 28,500 0.3 0.3 0.3 0.3 132.00no data
28,500 0 0.6 133.00no data
11,400 -188,100 0.3 0.3 0.25 0.25 134.00no data
2,502,300 -34,200 0.25 0.3 0.2 0.25 135.00 19 0 11,4000
74,100 5,700 0.15 0.15 0.15 0.15 136.00no data
28,500 0 0.15 139.00no data
2,462,400 17,100 0.2 0.2 0.1 0.1 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.1 0 51,300
90.00 0.05 0 22,800
95.00 0.15 0 5,700
5,700 0 21 100.00 0.1 0.1 0.05 0.1 -17,100 1,014,600178
28,500 0 15.1 15.1 15.1 15.1 105.00 0.1 0.1 0.05 0.05 -51,300 1,767,00062
107.00 0.2 0 45,600
108.00 0.2 0 45,600
5,700 0 8.6 109.00 0.15 0 114,00020
336,300 -11,400 10 11.4 10 11.1 110.00 0.25 0.25 0.15 0.2 -5,700 1,698,6005.05
5,700 0 7.8 111.00 0.25 0.25 0.25 0.25 -5,700 45,6008
22,800 0 8.55 112.00 0.3 0.3 0.3 0.3 0 176,7007.75
113.00 0.35 0.35 0.35 0.35 -5,700 188,100
22,800 0 7.15 114.00 0.45 0.45 0.45 0.45 -17,100 461,70020.25
1,151,400 -182,400 6.15 6.5 5.3 6.15 115.00 0.5 0.6 0.45 0.5 -119,700 3,152,1002.74
456,000 5,700 4.5 5.35 4.5 4.5 116.00 0.7 0.7 0.5 0.6 22,800 507,3001.11
917,700 0 3.5 4.6 3.5 4.2 117.00 0.85 0.95 0.65 0.75 45,600 997,5001.09
2,297,100 -28,500 3.1 3.9 2.85 3.45 118.00 1.15 1.3 0.8 0.95 -22,800 729,6000.32
849,300 -131,100 2.3 3.2 2.25 2.65 119.00 1.6 1.65 1.1 1.3 -45,600 467,4000.55
24,179,400 -11,400 2.3 2.55 1.25 2.2 120.00 1.75 2.35 1.4 1.75 -330,600 2,143,2000.09
2,342,700 575,700 1.9 2.15 1.5 2 121.00 2.4 2.75 2 2.3 68,400 433,2000.18
3,340,200 -171,000 1.7 1.75 1.2 1.55 122.00 3.45 3.45 2.6 3.1 17,100 205,2000.06
946,200 -28,500 1.4 1.45 1 1.25 123.00 4.15 0 28,5000.03
729,600 -370,500 1.05 1.2 0.85 1 124.00 4.7 0 11,4000.02
8,059,800 -39,900 1 1.05 0.75 0.9 125.00 6.3 6.3 4.95 4.95 -39,900 119,7000.01
336,300 68,400 0.7 0.85 0.65 0.7 126.00 6.65 0 5,7000.02
752,400 0 0.75 0.75 0.55 0.65 127.00no data
17,100 5,700 0.65 0.8 0.55 0.55 128.00no data
85,500 5,700 0.5 0.5 0.5 0.5 129.00no data
5,637,300 444,600 0.5 0.55 0.4 0.5 130.00 9.4 0 11,4000
85,500 -11,400 0.4 0.45 0.4 0.45 132.00no data
28,500 0 0.6 133.00no data
199,500 199,500 0.45 1.4 0.45 1.4 134.00no data
2,536,500 -148,200 0.3 0.3 0.25 0.3 135.00 19 0 11,4000
68,400 57,000 0.25 0.3 0.2 0.25 136.00no data
28,500 0 0.15 139.00no data
2,445,300 -136,800 0.15 0.15 0.1 0.15 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.1 0 51,300
90.00 0.05 0 22,800
95.00 0.15 0 5,700
5,700 0 21 100.00 0.1 0.1 0.05 0.1 -5,700 1,031,700181
28,500 -5,700 15.7 15.7 15.7 15.7 105.00 0.1 0.1 0.05 0.1 -119,700 1,818,30063.8
107.00 0.2 0 45,600
108.00 0.2 0 45,600
5,700 0 8.6 109.00 0.15 0 114,00020
347,700 0 10.5 11 10.5 11 110.00 0.25 0.3 0.2 0.25 -22,800 1,704,3004.9
5,700 0 7.8 111.00 0.3 0.3 0.3 0.3 5,700 51,3009
22,800 0 8.55 112.00 0.35 0.4 0.3 0.3 -34,200 176,7007.75
113.00 0.35 0.35 0.3 0.3 -5,700 193,800
22,800 -5,700 6.6 7.15 6.6 7.15 114.00 0.55 0.55 0.4 0.4 -171,000 478,80021
1,333,800 -91,200 5.7 6.4 5.65 6.2 115.00 0.8 0.8 0.5 0.5 416,100 3,271,8002.45
450,300 -11,400 5.3 5.3 5.3 5.3 116.00 0.8 0.8 0.6 0.6 -5,700 484,5001.08
917,700 -34,200 4.35 4.65 4 4.55 117.00 1.05 1.05 0.75 0.8 131,100 951,9001.04
2,325,600 -39,900 3.6 3.9 3.3 3.7 118.00 1.35 1.35 0.95 1 142,500 752,4000.32
980,400 -11,400 3.1 3.25 2.7 3 119.00 1.6 1.75 1.25 1.35 5,700 513,0000.52
24,190,800 68,400 2.4 2.7 2.2 2.4 120.00 2.2 2.35 1.6 1.7 256,500 2,473,8000.1
1,767,000 256,500 2 2.3 1.85 2.05 121.00 2.65 2.9 2.25 2.3 51,300 364,8000.21
3,511,200 -188,100 1.75 1.9 1.5 1.7 122.00 3.3 3.4 2.85 2.9 57,000 188,1000.05
974,700 -57,000 1.4 1.6 1.25 1.4 123.00 4.15 0 28,5000.03
1,100,100 -262,200 1.5 1.5 1.05 1.15 124.00 4.7 0 11,4000.01
8,099,700 883,500 1.1 1.2 0.95 1 125.00 5.45 5.95 5.2 5.3 51,300 159,6000.02
267,900 119,700 0.9 1.05 0.8 0.85 126.00 6.65 6.65 6.65 6.65 5,700 5,7000.02
752,400 -11,400 0.85 0.9 0.7 0.75 127.00no data
11,400 11,400 1 1 0.55 0.65 128.00no data
79,800 0 0.7 0.7 0.6 0.6 129.00no data
5,192,700 210,900 0.55 0.65 0.5 0.55 130.00 9.4 9.4 9.4 9.4 0 11,4000
96,900 22,800 0.5 0.5 0.45 0.45 132.00no data
28,500 0 0.6 133.00no data
2,684,700 399,000 0.35 0.4 0.3 0.35 135.00 19 0 11,4000
11,400 0 0.35 136.00no data
28,500 0 0.15 139.00no data
2,582,100 -108,300 0.2 0.25 0.15 0.2 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.1 0 51,300
90.00 0.05 0 22,800
95.00 0.15 0 5,700
5,700 0 21 21 21 21 100.00 0.15 0.15 0.05 0.1 -74,100 1,037,400182
34,200 5,700 15.85 15.85 15 15 105.00 0.15 0.15 0.1 0.15 -57,000 1,938,00056.67
107.00 0.2 0.2 0.15 0.2 34,200 45,600
108.00 0.1 0.2 0.1 0.2 0 45,600
5,700 0 8.6 109.00 0.15 0.15 0.15 0.15 -5,700 114,00020
347,700 -51,300 9.1 12.2 9.1 10.55 110.00 0.35 0.35 0.2 0.3 -79,800 1,727,1004.97
5,700 0 7.8 111.00 0.35 0.35 0.25 0.3 -34,200 45,6008
22,800 11,400 8.55 8.55 8.55 8.55 112.00 0.4 0.45 0.3 0.35 -74,100 210,9009.25
113.00 0.6 0.6 0.35 0.45 -22,800 199,500
28,500 -22,800 6.4 8 6.4 6.95 114.00 0.65 0.65 0.4 0.55 421,800 649,80022.8
1,425,000 -370,500 4.4 7.7 4.35 5.8 115.00 1 1 0.5 0.65 792,300 2,855,7002
461,700 -68,400 3.75 6.5 3.75 5.1 116.00 1.1 1.15 0.55 0.85 34,200 490,2001.06
951,900 -188,100 2.9 5.85 2.9 4.15 117.00 1.6 1.6 0.75 1.05 250,800 820,8000.86
2,365,500 -381,900 2.35 5 2.35 3.45 118.00 1.85 1.95 0.7 1.35 210,900 609,9000.26
991,800 -689,700 1.95 4.3 1.95 2.8 119.00 2.5 2.5 1.1 1.75 370,500 507,3000.51
24,122,400 -199,500 1.6 3.6 1.5 2.3 120.00 2.9 2.9 1.25 2.2 1,048,800 2,217,3000.09
1,510,500 678,300 1.3 3.25 1.3 2 121.00 3 3 1.9 2.9 267,900 313,5000.21
3,699,300 2,684,700 1.05 2.75 1.05 1.65 122.00 4.15 4.15 2.4 3.55 119,700 131,1000.04
1,031,700 798,000 1.05 2.35 1.05 1.4 123.00 4 4.15 3.85 4.15 22,800 28,5000.03
1,362,300 1,231,200 0.75 2.1 0.75 1.2 124.00 4.7 4.7 4.7 4.7 5,700 11,4000.01
7,216,200 1,464,900 0.6 1.8 0.6 1.05 125.00 5.9 5.95 4.5 5.85 45,600 108,3000.02
148,200 125,400 1.45 1.5 0.85 0.9 126.00no data
763,800 210,900 0.5 1.35 0.5 0.8 127.00no data
79,800 62,700 0.65 1.1 0.6 0.7 129.00no data
4,981,800 1,168,500 0.35 1 0.3 0.55 130.00 11 11 11 11 5,700 11,4000
74,100 62,700 0.9 0.9 0.4 0.45 132.00no data
28,500 28,500 0.6 0.6 0.6 0.6 133.00no data
2,285,700 456,000 0.2 0.55 0.2 0.35 135.00 19 0 11,4000
11,400 11,400 0.35 0.35 0.35 0.35 136.00no data
28,500 5,700 0.4 0.4 0.15 0.15 139.00no data
2,690,400 627,000 0.15 0.4 0.15 0.25 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.1 0 51,300
90.00 0.05 0 22,800
95.00 0.15 0 5,700
5,700 -5,700 17.85 17.85 17.85 17.85 100.00 0.1 0.15 0.1 0.15 -62,700 1,111,500195
28,500 0 13.7 13.7 13.7 13.7 105.00 0.2 0.2 0.15 0.15 239,400 1,995,00070
107.00 0.25 0.65 0.25 0.65 0 11,400
108.00 0.25 0 45,600
5,700 0 8.6 109.00 0.4 0 119,70021
399,000 0 9 9 8.4 8.4 110.00 0.4 0.45 0.35 0.4 -148,200 1,806,9004.53
5,700 -5,700 7.85 7.85 7.8 7.8 111.00 0.55 0.55 0.55 0.55 0 79,80014
11,400 -5,700 6.85 6.85 6.85 6.85 112.00 0.55 0.55 0.55 0.55 5,700 285,00025
5,700 0 5.35 113.00 0.65 0.7 0.65 0.7 68,400 222,30039
51,300 -5,700 7.35 7.35 5.25 5.35 114.00 1.25 1.25 0.8 0.9 11,400 228,0004.44
1,795,500 -17,100 4.4 4.8 3.9 4.1 115.00 1 1.2 1 1.15 -153,900 2,063,4001.15
530,100 17,100 3.75 3.8 3.25 3.4 116.00 1.4 1.5 1.25 1.45 11,400 456,0000.86
1,140,000 34,200 3.1 3.3 2.65 2.75 117.00 1.65 1.95 1.6 1.85 62,700 570,0000.5
2,747,400 91,200 2.6 2.65 2.15 2.2 118.00 2.1 2.45 1.9 2.3 45,600 399,0000.15
1,681,500 176,700 2.05 2.2 1.75 1.8 119.00 2.55 3.05 2.45 2.9 17,100 136,8000.08
24,321,900 -581,400 1.6 1.7 1.35 1.4 120.00 3.05 3.6 2.9 3.5 0 1,168,5000.05
832,200 22,800 1.4 1.4 1.15 1.2 121.00 4 4 3.95 3.95 -11,400 45,6000.05
1,014,600 11,400 1.1 1.15 0.95 1 122.00 4.85 4.85 4.85 4.85 0 11,4000.01
233,700 -22,800 0.9 0.9 0.85 0.85 123.00 5.4 5.4 5.4 5.4 -5,700 5,7000.02
131,100 -39,900 0.75 0.8 0.7 0.7 124.00 6.35 6.35 6.35 6.35 -5,700 5,7000.04
5,751,300 -347,700 0.6 0.7 0.55 0.6 125.00 8.25 0 62,7000.01
22,800 0 0.85 126.00no data
552,900 -5,700 0.4 0.4 0.4 0.4 127.00no data
17,100 0 0.8 129.00no data
3,813,300 0 0.35 0.4 0.3 0.35 130.00 12 12 12 12 0 5,7000
11,400 0 0.75 132.00no data
1,829,700 11,400 0.25 0.25 0.15 0.2 135.00 19 0 11,4000.01
22,800 0 0.25 139.00no data
2,063,400 -17,100 0.15 0.2 0.1 0.1 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.1 0 51,300
90.00 0.05 0 22,800
95.00 0.15 0 5,700
11,400 0 17.85 100.00 0.15 0.15 0.1 0.1 28,500 1,174,200103
28,500 0 12.5 12.5 12.5 12.5 105.00 0.2 0.2 0.15 0.15 -108,300 1,755,60061.6
107.00 0.3 0 11,400
108.00 0.25 0 45,600
5,700 0 8.6 8.6 8.6 8.6 109.00 0.75 0.75 0.4 0.4 0 119,70021
399,000 -11,400 7.35 8.95 7.35 8.7 110.00 0.6 0.6 0.4 0.45 28,500 1,955,1004.9
11,400 5,700 6.95 6.95 6.95 6.95 111.00 0.7 0.7 0.55 0.55 11,400 79,8007
17,100 5,700 5.9 5.9 5.9 5.9 112.00 0.8 0.85 0.6 0.6 17,100 279,30016.33
5,700 0 4.95 5.35 4.95 5.35 113.00 0.95 1.1 0.7 0.8 28,500 153,90027
57,000 -11,400 4.8 5.25 4.2 5.1 114.00 1.3 1.4 1.1 1.15 17,100 216,6003.8
1,812,600 -62,700 3.8 4.65 3.5 4.4 115.00 1.65 1.8 1.05 1.15 136,800 2,217,3001.22
513,000 0 3 3.8 2.95 3.6 116.00 2 2.15 1.3 1.4 5,700 444,6000.87
1,105,800 -28,500 2.95 3.2 2.4 3 117.00 2.4 2.75 1.65 1.8 -96,900 507,3000.46
2,656,200 -296,400 2.4 2.6 2 2.4 118.00 3 3.25 2 2.25 0 353,4000.13
1,504,800 85,500 1.9 2.1 1.65 2 119.00 3.8 3.9 2.5 2.7 -34,200 119,7000.08
24,903,300 -68,400 1.55 1.7 1.25 1.6 120.00 4.35 4.65 3.05 3.25 -11,400 1,168,5000.05
809,400 -45,600 1.15 1.35 1.1 1.3 121.00 5.3 5.3 4.6 4.6 5,700 57,0000.07
1,003,200 -34,200 1.2 1.2 0.95 1.1 122.00 5.85 5.9 4.75 4.75 -5,700 11,4000.01
256,500 -11,400 0.95 0.95 0.75 0.9 123.00 5.95 5.95 5.85 5.9 -11,400 11,4000.04
171,000 -5,700 0.75 0.75 0.75 0.75 124.00 6.75 0 11,4000.07
6,099,000 1,459,200 0.75 0.8 0.6 0.65 125.00 8.25 8.25 8.25 8.25 5,700 62,7000.01
22,800 5,700 0.85 0.85 0.85 0.85 126.00no data
558,600 0 0.65 0.65 0.65 0.65 127.00no data
17,100 0 0.8 129.00no data
3,813,300 273,600 0.4 0.45 0.35 0.4 130.00 12.9 12.9 12.9 12.9 -5,700 5,7000
11,400 0 0.75 132.00no data
1,818,300 -96,900 0.25 0.3 0.2 0.25 135.00 19 0 11,4000.01
22,800 0 0.25 139.00no data
2,080,500 34,200 0.15 0.2 0.15 0.15 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.1 0.1 0.1 0.1 5,700 51,300
90.00 0.05 0.05 0.05 0.05 -5,700 22,800
95.00 0.15 0 5,700
11,400 0 17.85 100.00 0.1 0.15 0.1 0.1 28,500 1,145,700100.5
28,500 0 13.45 13.45 13.45 13.45 105.00 0.2 0.2 0.15 0.2 -159,600 1,863,90065.4
107.00 0.3 0.3 0.3 0.3 5,700 11,400
108.00 0.4 0.4 0.25 0.25 -5,700 45,600
5,700 5,700 9.9 9.9 9.9 9.9 109.00 0.55 0.55 0.35 0.4 11,400 119,70021
410,400 5,700 8.5 9 8 8.1 110.00 0.5 0.55 0.4 0.55 -85,500 1,926,6004.69
5,700 5,700 7.85 7.85 7.85 7.85 111.00 0.7 0 68,40012
11,400 -5,700 7.05 7.05 6.75 6.75 112.00 0.6 0.8 0.6 0.8 -17,100 262,20023
5,700 0 5.75 113.00 0.75 0.95 0.75 0.95 11,400 125,40022
68,400 -11,400 5.25 5.3 4.75 4.85 114.00 0.95 1.15 0.9 1.15 -17,100 199,5002.92
1,875,300 34,200 4.35 4.75 3.9 4.15 115.00 1.35 1.55 1 1.45 290,700 2,080,5001.11
513,000 -22,800 3.45 4 3.4 3.4 116.00 1.55 1.9 1.25 1.75 -5,700 438,9000.86
1,134,300 -5,700 3.2 3.35 2.65 2.95 117.00 2.1 2.3 1.6 2.2 -114,000 604,2000.53
2,952,600 11,400 2.35 2.8 2.2 2.4 118.00 2.5 2.8 2.05 2.7 51,300 353,4000.12
1,419,300 91,200 2 2.35 1.85 2 119.00 3 3.4 2.55 3.25 79,800 153,9000.11
24,971,700 2,804,400 1.65 1.9 1.5 1.6 120.00 3.4 4 3.05 3.9 11,400 1,179,9000.05
855,000 74,100 1.55 1.6 1.3 1.4 121.00 4.35 4.6 4.35 4.6 0 51,3000.06
1,037,400 96,900 1.3 1.4 1.1 1.2 122.00 4.8 5.45 4.8 5.45 0 17,1000.02
267,900 68,400 1.15 1.2 0.95 1.05 123.00 5.8 5.8 5.8 5.8 5,700 22,8000.09
176,700 39,900 1.1 1.1 0.85 0.9 124.00 6.85 6.85 6.75 6.75 5,700 11,4000.06
4,639,800 51,300 0.85 0.95 0.75 0.8 125.00 7.4 7.4 7.4 7.4 5,700 57,0000.01
17,100 0 0.85 126.00no data
558,600 0 0.65 0.65 0.6 0.6 127.00no data
17,100 0 0.8 129.00no data
3,539,700 114,000 0.5 0.55 0.4 0.45 130.00 12 13.05 12 12 0 11,4000
11,400 0 0.75 132.00no data
1,915,200 17,100 0.3 0.35 0.25 0.3 135.00 19 0 11,4000.01
22,800 0 0.25 139.00no data
2,046,300 39,900 0.2 0.2 0.15 0.2 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.05 0 45,600
90.00 0.05 0 28,500
95.00 0.15 0 5,700
11,400 0 17.85 100.00 0.15 0.15 0.1 0.1 -17,100 1,117,20098
28,500 0 12.7 105.00 0.25 0.25 0.2 0.2 74,100 2,023,50071
107.00 0.2 0.9 0.2 0.9 0 5,700
108.00 0.45 0.45 0.4 0.4 -11,400 51,300
109.00 0.55 0.85 0.45 0.6 0 108,300
404,700 0 7.7 8.2 7.7 7.85 110.00 0.65 0.65 0.45 0.5 79,800 2,012,1004.97
111.00 0.75 0.75 0.7 0.7 17,100 68,400
17,100 0 6.05 112.00 0.85 0.85 0.75 0.75 -5,700 279,30016.33
5,700 0 5.75 113.00 1.25 1.25 0.9 0.95 -39,900 114,00020
79,800 5,700 4.55 4.9 4.55 4.8 114.00 1.3 1.35 1.1 1.1 -39,900 216,6002.71
1,841,100 -108,300 4 4.3 3.7 4.05 115.00 1.8 1.9 1.35 1.45 -108,300 1,789,8000.97
535,800 -17,100 3.4 3.65 3.2 3.4 116.00 2.35 2.35 1.65 1.8 11,400 444,6000.83
1,140,000 91,200 3 3.2 2.65 2.85 117.00 2.6 2.85 2.15 2.25 -96,900 718,2000.63
2,941,200 125,400 2.5 2.6 2.25 2.35 118.00 3.25 3.35 2.6 2.75 -17,100 302,1000.1
1,328,100 34,200 1.9 2.2 1.9 2 119.00 3.9 3.9 3.4 3.4 -11,400 74,1000.06
22,167,300 -336,300 1.65 1.8 1.45 1.6 120.00 4.65 4.65 3.85 4.1 0 1,168,5000.05
780,900 22,800 1.4 1.6 1.35 1.4 121.00 5.15 5.15 5.15 5.15 5,700 51,3000.07
940,500 119,700 1.2 1.35 1.15 1.2 122.00 5.8 5.8 5.5 5.5 0 17,1000.02
199,500 17,100 1.25 1.25 1.05 1.05 123.00 6.15 0 17,1000.09
136,800 17,100 0.9 1 0.9 0.95 124.00 7 0 5,7000.04
4,588,500 -22,800 0.8 0.95 0.75 0.85 125.00 8.65 8.65 8.25 8.25 0 51,3000.01
17,100 0 0.85 126.00no data
558,600 -5,700 0.7 0.7 0.6 0.6 127.00no data
17,100 0 0.8 129.00no data
3,425,700 -165,300 0.5 0.55 0.45 0.5 130.00 12.8 0 11,4000
11,400 0 0.75 132.00no data
1,898,100 62,700 0.3 0.35 0.25 0.3 135.00 19 0 11,4000.01
22,800 0 0.25 0.25 0.25 0.25 139.00no data
2,006,400 17,100 0.15 0.2 0.15 0.15 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
76.00 0.35 2.95 0.05 0.05 45,600 45,600
90.00 0.05 0.05 0.05 0.05 5,700 28,500
95.00 0.15 0 5,700
11,400 0 17.85 100.00 0.15 0.15 0.1 0.1 5,700 1,134,30099.5
28,500 0 12.7 105.00 0.25 0.25 0.2 0.25 28,500 1,949,40068.4
107.00 0.35 0 5,700
108.00 0.45 0.45 0.4 0.4 11,400 62,700
109.00 0.5 0.65 0.5 0.65 51,300 108,300
404,700 -11,400 8.5 8.5 7.7 7.7 110.00 0.55 0.6 0.45 0.6 -57,000 1,932,3004.77
111.00 0.7 0.7 0.7 0.7 -5,700 51,300
17,100 5,700 6.55 6.55 6 6.05 112.00 0.75 0.9 0.75 0.9 0 285,00016.67
5,700 0 5.75 113.00 1.05 1.05 0.95 0.95 22,800 153,90027
74,100 22,800 5.55 5.55 4.7 4.75 114.00 1.2 1.35 1.2 1.3 17,100 256,5003.46
1,949,400 148,200 4.65 4.75 3.85 4.05 115.00 1.45 1.75 1.35 1.7 -119,700 1,898,1000.97
552,900 22,800 3.7 3.7 3.3 3.45 116.00 1.65 2.1 1.65 1.95 5,700 433,2000.78
1,048,800 79,800 3 3.2 2.75 2.95 117.00 2.2 2.65 2 2.55 -28,500 815,1000.78
2,815,800 433,200 2.7 2.85 2.3 2.45 118.00 2.45 3.2 2.45 3 0 319,2000.11
1,293,900 85,500 2.15 2.45 2 2.05 119.00 3.05 3.8 3 3.6 34,200 85,5000.07
22,503,600 -233,700 1.8 1.95 1.6 1.7 120.00 3.45 4.5 3.45 4.3 34,200 1,168,5000.05
758,100 45,600 1.65 1.7 1.4 1.45 121.00 5.05 0 45,6000.06
820,800 11,400 1.4 1.45 1.2 1.25 122.00 5.4 0 17,1000.02
182,400 -5,700 1.2 1.2 1.05 1.05 123.00 6.15 0 17,1000.09
119,700 -17,100 1.05 1.05 0.95 1 124.00 7 0 5,7000.05
4,611,300 205,200 0.9 1 0.8 0.85 125.00 8.5 0 51,3000.01
17,100 0 0.85 126.00no data
564,300 0 0.65 0.7 0.6 0.6 127.00no data
17,100 0 0.8 129.00no data
3,591,000 330,600 0.5 0.6 0.45 0.5 130.00 12.8 0 11,4000
11,400 0 0.75 132.00no data
1,835,400 -296,400 0.35 0.35 0.3 0.3 135.00 19 0 11,4000.01
22,800 -5,700 0.25 1.4 0.2 0.2 139.00no data
1,989,300 17,100 0.2 0.25 0.15 0.2 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
90.00 0.15 0 22,800
95.00 0.15 0 5,700
11,400 0 17.85 100.00 0.15 0.15 0.1 0.15 -17,100 1,128,60099
28,500 5,700 12.7 12.7 12.7 12.7 105.00 0.3 0.35 0.25 0.25 239,400 1,920,90067.4
107.00 0.85 0.85 0.35 0.35 0 5,700
108.00 0.9 0.9 0.35 0.45 -5,700 51,300
109.00 0.5 0.5 0.5 0.5 -5,700 57,000
416,100 -68,400 8 8.9 7.45 8.6 110.00 0.75 0.75 0.5 0.55 0 1,989,3004.78
111.00 0.75 0.8 0.7 0.7 -51,300 57,000
11,400 5,700 7.25 7.25 7.2 7.2 112.00 0.9 0.95 0.8 0.8 -45,600 285,00025
5,700 0 6.25 6.25 5.75 5.75 113.00 1 1.15 1 1.05 28,500 131,10023
51,300 0 5.15 5.15 4.55 5.15 114.00 1.25 1.35 1.2 1.2 -5,700 239,4004.67
1,801,200 -136,800 4.2 4.95 4 4.55 115.00 1.75 1.75 1.35 1.45 51,300 2,017,8001.12
530,100 -171,000 3.25 4.2 3.25 3.9 116.00 2.25 2.25 1.7 1.75 11,400 427,5000.81
969,000 -68,400 3.1 3.55 2.8 3.3 117.00 2.25 2.6 2.1 2.15 62,700 843,6000.87
2,382,600 -205,200 2.7 3 1.7 2.75 118.00 3.05 3.4 2.5 2.65 -28,500 319,2000.13
1,208,400 684,000 2.15 2.55 2.05 2.3 119.00 3.7 3.7 3 3.15 -11,400 51,3000.04
22,737,300 963,300 1.95 2.15 1.7 1.9 120.00 4 4.3 3.55 3.75 39,900 1,134,3000.05
712,500 108,300 1.5 1.85 1.5 1.65 121.00 4.45 5.05 4.45 5.05 0 45,6000.06
809,400 34,200 1.35 1.6 1.25 1.4 122.00 5.35 5.4 5.35 5.4 11,400 17,1000.02
188,100 22,800 1.15 1.35 1.15 1.25 123.00 6.15 6.15 6.15 6.15 5,700 17,1000.09
136,800 34,200 1.1 1.25 1.05 1.05 124.00 7 7 7 7 5,700 5,7000.04
4,406,100 74,100 0.95 1.15 0.9 0.95 125.00 8.5 8.5 8.5 8.5 0 51,3000.01
17,100 0 0.85 126.00no data
564,300 -5,700 0.75 0.8 0.7 0.75 127.00no data
17,100 0 0.8 129.00no data
3,260,400 -17,100 0.55 0.65 0.5 0.6 130.00 12.8 0 11,4000
11,400 0 0.75 132.00no data
2,131,800 210,900 0.35 0.4 0.3 0.35 135.00 19 0 11,4000.01
28,500 0 0.35 139.00no data
1,972,200 34,200 0.25 0.25 0.2 0.25 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
90.00 0.15 0 22,800
95.00 0.15 0 5,700
11,400 0 17.85 100.00 0.2 0.2 0.15 0.15 11,400 1,145,700100.5
22,800 -5,700 12.7 13.25 12.7 13.25 105.00 0.4 0.4 0.35 0.4 28,500 1,681,50073.75
107.00 0.65 0 5,700
108.00 1.25 1.25 0.55 0.55 17,100 57,000
109.00 0.65 0 62,700
484,500 -5,700 8.4 9.05 7.65 8 110.00 0.75 0.8 0.7 0.75 -79,800 1,989,3004.11
111.00 0.95 0.95 0.9 0.9 11,400 108,300
5,700 5,700 6.35 6.35 6.35 6.35 112.00 1.05 1.15 0.9 1.05 131,100 330,60058
5,700 0 5.9 5.9 5.9 5.9 113.00 1.15 1.3 1.1 1.3 11,400 102,60018
51,300 5,700 5.15 5.2 5 5 114.00 1.4 1.65 1.25 1.6 -17,100 245,1004.78
1,938,000 -119,700 4.1 4.9 3.9 4.1 115.00 1.9 2.05 1.5 1.85 -91,200 1,966,5001.01
701,100 -39,900 3.5 4.2 3.3 3.5 116.00 2.2 2.45 1.85 2.35 -45,600 416,1000.59
1,037,400 102,600 2.9 3.6 2.8 2.95 117.00 2.8 3 2.2 2.85 216,600 780,9000.75
2,587,800 381,900 2.4 3 2.4 2.5 118.00 3.1 3.55 2.65 3.35 11,400 347,7000.13
524,400 -22,800 2.15 2.55 2.05 2.1 119.00 3.9 4.15 3.2 3.95 -17,100 62,7000.12
21,774,000 228,000 1.8 2.15 1.7 1.75 120.00 4.65 4.65 3.7 4.3 39,900 1,094,4000.05
604,200 96,900 1.5 1.85 1.45 1.55 121.00 5.45 5.45 5.45 5.45 5,700 45,6000.08
775,200 57,000 1.3 1.6 1.25 1.35 122.00 5.55 5.55 5.55 5.55 5,700 5,7000.01
165,300 -5,700 1.2 1.35 1.15 1.2 123.00 7.15 7.15 7.15 7.15 5,700 11,4000.07
102,600 17,100 1.2 1.2 1 1.05 124.00no data
4,332,000 79,800 0.95 1.1 0.9 0.9 125.00 8.65 8.75 8.65 8.75 -17,100 51,3000.01
17,100 0 0.85 126.00no data
570,000 -11,400 0.75 0.75 0.7 0.75 127.00no data
17,100 0 0.8 129.00no data
3,277,500 28,500 0.55 0.65 0.5 0.55 130.00 12.8 12.8 12.8 12.8 -5,700 11,4000
11,400 0 0.75 132.00no data
1,920,900 22,800 0.35 0.4 0.3 0.35 135.00 19 0 11,4000.01
28,500 0 0.35 139.00no data
1,938,000 68,400 0.25 0.25 0.2 0.2 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0 5,700
90.00 0.15 0 22,800
95.00 0.15 0 5,700
11,400 0 17.85 100.00 0.2 0.2 0.15 0.2 -62,700 1,134,30099.5
28,500 0 11.25 105.00 0.4 0.45 0.35 0.4 0 1,653,00058
107.00 0.65 0 5,700
108.00 1.1 1.1 0.55 0.65 0 39,900
109.00 0.65 0 62,700
490,200 39,900 8.4 8.4 7 8.05 110.00 0.85 1.1 0.75 0.8 68,400 2,069,1004.22
111.00 1 1 1 1 5,700 96,900
112.00 0.7 1.55 0.7 1.1 28,500 199,500
5,700 0 5.35 113.00 1.65 1.75 1.3 1.3 -5,700 91,20016
45,600 -5,700 4.1 4.65 4.1 4.65 114.00 2 2.2 1.6 1.6 91,200 262,2005.75
2,057,700 159,600 4.15 4.25 3.55 4.1 115.00 2.35 2.75 1.8 1.9 165,300 2,057,7001
741,000 96,900 3.45 3.6 3.05 3.45 116.00 3.05 3.25 2.2 2.3 28,500 461,7000.62
934,800 -17,100 3.05 3.1 2.65 2.95 117.00 3.35 3.8 2.65 2.8 91,200 564,3000.6
2,205,900 96,900 2.65 2.85 2.25 2.5 118.00 4 4.3 3.2 3.2 -34,200 336,3000.15
547,200 125,400 2.25 2.25 1.95 2.15 119.00 4.75 4.75 3.9 4 -5,700 79,8000.15
21,546,000 4,047,000 2 2 1.6 1.75 120.00 5.4 5.8 4.35 4.45 -5,700 1,054,5000.05
507,300 153,900 1.5 1.65 1.45 1.55 121.00 6.25 6.5 6.25 6.5 -11,400 39,9000.08
718,200 85,500 1.4 1.4 1.3 1.35 122.00no data
171,000 0 1.3 1.3 1.15 1.2 123.00 8 0 5,7000.03
85,500 -5,700 1.2 1.2 1 1.05 124.00no data
4,252,200 570,000 1.1 1.1 0.9 0.95 125.00 8.75 0 68,4000.02
17,100 0 0.85 126.00no data
581,400 5,700 0.7 0.75 0.7 0.75 127.00no data
17,100 0 0.8 129.00no data
3,249,000 353,400 0.65 0.65 0.55 0.55 130.00 13.5 0 17,1000.01
11,400 0 0.75 132.00no data
1,898,100 -96,900 0.4 0.4 0.3 0.35 135.00 19 0 11,4000.01
28,500 0 0.35 139.00no data
1,869,600 131,100 0.2 0.25 0.2 0.25 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0 22,800
74.00 0.05 0.05 0.05 0.05 0 5,700
90.00 0.15 0 22,800
95.00 0.15 0 5,700
11,400 0 17.85 100.00 0.2 0.2 0.15 0.2 -28,500 1,197,000105
28,500 0 11.25 105.00 0.4 0.45 0.3 0.4 0 1,653,00058
107.00 0.45 0.65 0.45 0.65 0 5,700
108.00 0.6 0.6 0.6 0.6 5,700 39,900
109.00 0.7 0.7 0.65 0.65 5,700 62,700
450,300 -17,100 7.7 9 7.5 8.4 110.00 0.75 0.85 0.7 0.85 -267,900 2,000,7004.44
111.00 0.95 1 0.85 0.9 62,700 91,200
112.00 1.15 1.3 0.95 1.3 5,700 171,000
5,700 0 5.35 5.35 5.35 5.35 113.00 1.45 1.5 1.15 1.5 28,500 96,90017
51,300 -17,100 4.5 5.7 4.5 4.8 114.00 1.65 1.85 1.45 1.85 45,600 171,0003.33
1,898,100 165,300 4.3 5.3 3.7 4.1 115.00 1.8 2.3 1.65 2.2 17,100 1,892,4001
644,100 34,200 3.5 4.6 3.15 3.5 116.00 2.15 2.75 2 2.65 0 433,2000.67
951,900 -17,100 3.2 4 2.7 3.1 117.00 2.5 3.35 2.25 3.15 11,400 473,1000.5
2,109,000 -239,400 2.65 3.45 2.25 2.65 118.00 3.45 3.85 2.9 3.7 34,200 370,5000.18
421,800 22,800 2.45 3 1.95 2.3 119.00 3.75 4.45 3.4 3.8 -51,300 85,5000.2
17,499,000 -68,400 1.85 2.6 1.65 1.95 120.00 4.8 5.25 3.95 5.05 51,300 1,060,2000.06
353,400 -74,100 1.7 2.2 1.45 1.75 121.00 5.3 6 4.45 5.85 5,700 51,3000.15
632,700 -39,900 1.35 2 1.25 1.5 122.00no data
171,000 -22,800 1.2 1.7 1.1 1.3 123.00 8 0 5,7000.03
91,200 39,900 1.15 1.45 1 1.1 124.00no data
3,682,200 302,100 1.1 1.4 0.9 1.1 125.00 8.75 8.75 8.75 8.75 -5,700 68,4000.02
17,100 17,100 0.85 0.85 0.85 0.85 126.00no data
575,700 5,700 0.8 1.05 0.8 0.85 127.00no data
17,100 0 0.8 0.8 0.8 0.8 129.00no data
2,895,600 -324,900 0.65 0.8 0.5 0.65 130.00 13.5 13.5 13.5 13.5 5,700 17,1000.01
11,400 0 0.75 132.00no data
1,995,000 450,300 0.4 0.5 0.35 0.4 135.00 19 0 11,4000.01
28,500 0 0.35 139.00no data
1,738,500 114,000 0.3 0.35 0.25 0.25 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
68.00 0.05 0.05 0.05 0.05 22,800 22,800
74.00 0.1 0 5,700
90.00 0.15 0 22,800
95.00 0.15 0.15 0.15 0.15 -5,700 5,700
11,400 0 17.85 17.85 17.85 17.85 100.00 0.2 0.25 0.15 0.2 -79,800 1,225,500107.5
28,500 0 11.25 105.00 0.4 0.45 0.35 0.4 -136,800 1,653,00058
107.00 0.6 0 5,700
108.00 0.65 1.2 0.65 1.2 0 34,200
109.00 0.9 0.9 0.8 0.8 11,400 57,000
467,400 -45,600 7.15 8.5 6.6 8.1 110.00 1.05 1.15 0.75 0.85 285,000 2,268,6004.85
111.00 1.15 1.15 1 1.05 0 28,500
112.00 1.4 1.75 1.15 1.25 -68,400 165,300
5,700 5,700 4.85 4.85 4.55 4.55 113.00 1.65 2.05 1.3 1.5 -11,400 68,40012
68,400 17,100 4.75 5.1 4.05 4.75 114.00 2.2 2.55 1.6 1.8 -5,700 125,4001.83
1,732,800 28,500 4.2 4.65 3.45 4.1 115.00 2.4 3.05 1.8 2.05 57,000 1,875,3001.08
609,900 45,600 3.6 4 2.95 3.6 116.00 2.9 3.6 2.2 2.55 108,300 433,2000.71
969,000 -22,800 3.3 3.5 2.6 3.1 117.00 3.65 4.15 2.7 3.05 125,400 461,7000.48
2,348,400 273,600 2.75 3.05 2.25 2.65 118.00 4.3 4.85 3.25 3.5 -11,400 336,3000.14
399,000 22,800 2.55 2.6 1.9 2.25 119.00 4.85 5.55 3.8 4.15 -11,400 136,8000.34
17,567,400 6,583,500 2.1 2.25 1.65 1.9 120.00 5.2 6.1 4.4 4.75 17,100 1,008,9000.06
427,500 131,100 2 2 1.45 1.65 121.00 5.85 6 5.85 6 5,700 45,6000.11
672,600 313,500 1.75 1.75 1.25 1.5 122.00no data
193,800 108,300 1.35 1.5 1.1 1.3 123.00 8 8 8 8 -5,700 5,7000.03
51,300 0 1.3 1.3 1.05 1.15 124.00no data
3,380,100 530,100 1.2 1.25 0.9 1.1 125.00 9.05 9.5 9.05 9.5 11,400 74,1000.02
570,000 68,400 0.85 0.85 0.65 0.8 127.00no data
17,100 -5,700 0.65 0.65 0.65 0.65 129.00no data
3,220,500 347,700 0.7 0.7 0.5 0.65 130.00 12.6 0 11,4000
11,400 0 0.75 132.00no data
1,544,700 -188,100 0.45 0.5 0.35 0.45 135.00 19 0 11,4000.01
28,500 0 0.35 139.00no data
1,624,500 176,700 0.3 0.35 0.25 0.3 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
74.00 0.1 0 5,700
90.00 0.15 0 22,800
95.00 0.2 0.2 0.2 0.2 0 11,400
11,400 0 16.2 100.00 0.3 0.3 0.2 0.2 336,300 1,305,300114.5
28,500 0 11.25 105.00 0.5 0.5 0.4 0.45 -11,400 1,789,80062.8
107.00 0.5 0.6 0.5 0.6 5,700 5,700
108.00 0.85 1.95 0.6 0.7 -5,700 34,200
109.00 0.8 0.85 0.75 0.85 -5,700 45,600
513,000 -11,400 7.2 8.7 7.2 7.5 110.00 1.4 1.4 0.85 1 5,700 1,983,6003.87
111.00 1.1 1.2 1 1.2 -17,100 28,500
112.00 1.6 1.6 1.3 1.45 57,000 233,700
113.00 1.95 1.95 1.6 1.75 11,400 79,800
51,300 5,700 5 5 4.6 4.6 114.00 2.2 2.2 1.85 2.2 45,600 131,1002.56
1,704,300 -34,200 4 5.1 3.9 4.05 115.00 3.4 3.4 2.2 2.5 131,100 1,818,3001.07
564,300 -5,700 3.6 4.55 3.45 3.55 116.00 3.75 3.75 2.65 3 79,800 324,9000.58
991,800 11,400 3.45 4.05 2.9 3.1 117.00 4.85 4.85 3.15 3.55 96,900 336,3000.34
2,074,800 -34,200 2.75 3.55 2.6 2.7 118.00 4.55 4.55 3.7 4.15 0 347,7000.17
376,200 0 2.5 3.2 2.3 2.4 119.00 5.75 5.75 4.35 4.8 22,800 148,2000.39
10,983,900 1,858,200 2.45 2.85 2 2.1 120.00 6.4 6.4 4.9 5.5 0 991,8000.09
296,400 -45,600 2.4 2.45 1.75 1.8 121.00 6.4 6.4 5.7 5.9 17,100 39,9000.13
359,100 -51,300 1.85 2.2 1.55 1.6 122.00no data
85,500 45,600 1.7 1.75 1.35 1.45 123.00 7.35 0 11,4000.13
51,300 -5,700 1.5 1.6 1.25 1.25 124.00no data
2,850,000 142,500 1.4 1.65 1.1 1.15 125.00 9.6 9.6 8.65 8.65 22,800 62,7000.02
501,600 125,400 1.15 1.3 0.9 0.9 127.00no data
22,800 0 1.15 129.00no data
2,872,800 193,800 0.95 0.95 0.65 0.7 130.00 12.6 0 11,4000
11,400 0 0.75 132.00no data
1,732,800 -68,400 0.5 0.65 0.4 0.45 135.00 19 0 11,4000.01
28,500 22,800 0.45 0.45 0.35 0.35 139.00no data
1,447,800 62,700 0.4 0.45 0.25 0.3 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
74.00 0.1 0.1 0.1 0.1 5,700 5,700
90.00 0.15 0 22,800
95.00 0.15 0 11,400
11,400 0 16.2 100.00 0.35 0.4 0.3 0.35 222,300 969,00085
28,500 5,700 11.25 11.25 11.25 11.25 105.00 0.55 0.9 0.5 0.55 541,500 1,801,20063.2
108.00 1.1 1.15 0.9 0.9 0 39,900
109.00 1.4 1.4 1.15 1.15 28,500 51,300
524,400 74,100 8.65 8.65 7 7.25 110.00 1.35 1.6 1.25 1.35 131,100 1,977,9003.77
111.00 1.8 1.8 1.8 1.8 5,700 45,600
112.00 1.85 2.15 1.85 1.9 28,500 176,700
113.00 2.55 2.55 2.1 2.25 28,500 68,400
45,600 34,200 5.25 5.25 4.4 4.55 114.00 2.75 2.95 2.65 2.75 34,200 85,5001.88
1,738,500 279,300 5.3 5.35 3.9 4.05 115.00 3.05 3.5 2.95 3.2 79,800 1,687,2000.97
570,000 313,500 4.3 4.35 3.45 3.55 116.00 3.7 3.95 3.45 3.7 165,300 245,1000.43
980,400 587,100 4.1 4.25 3.1 3.2 117.00 4.3 4.65 4 4.3 57,000 239,4000.24
2,109,000 1,596,000 3.75 3.95 2.7 2.75 118.00 4.6 5.2 4.5 5 45,600 347,7000.16
376,200 176,700 1 3.15 1 2.55 119.00 5.5 0 125,4000.33
9,125,700 2,428,200 3.25 3.25 2.25 2.35 120.00 6 6.7 5.8 6.4 85,500 991,8000.11
342,000 182,400 2.8 2.8 2 2.05 121.00 7.2 7.2 7.2 7.2 0 22,8000.07
410,400 114,000 2.25 2.25 1.8 1.85 122.00no data
39,900 0 2 2 1.6 1.65 123.00 7.35 0 11,4000.29
57,000 28,500 1 1.6 1 1.5 124.00no data
2,707,500 604,200 2.1 2.1 1.3 1.4 125.00 10.5 10.5 10.35 10.35 5,700 39,9000.01
376,200 330,600 1.25 1.5 1.05 1.1 127.00no data
22,800 0 1.15 129.00no data
2,679,000 581,400 1.25 1.25 0.8 0.85 130.00 12.6 0 11,4000
11,400 11,400 0.75 0.75 0.75 0.75 132.00no data
1,801,200 461,700 0.75 0.75 0.5 0.55 135.00 19 0 11,4000.01
5,700 0 1 139.00no data
1,385,100 541,500 0.5 0.5 0.35 0.4 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0 22,800
95.00 0.15 0.15 0.15 0.15 5,700 11,400
11,400 0 16.2 16.2 16.2 16.2 100.00 0.4 0.4 0.3 0.35 22,800 746,70065.5
22,800 0 13.35 105.00 0.6 0.85 0.45 0.65 256,500 1,259,70055.25
108.00 1.25 1.25 1.25 1.25 5,700 39,900
109.00 1.4 1.5 1.4 1.4 22,800 22,800
450,300 74,100 8.4 8.55 7.5 8.45 110.00 1.45 1.8 1.35 1.45 307,800 1,846,8004.1
111.00 1.7 2.2 1.6 1.75 34,200 39,900
112.00 2.1 2.45 1.9 2 79,800 148,200
113.00 2.65 2.65 2.25 2.4 28,500 39,900
11,400 11,400 6.1 6.1 5.85 6 114.00 2.8 4.9 2.65 2.75 -11,400 51,3004.5
1,459,200 210,900 5.7 5.75 4.45 5.05 115.00 3.45 3.8 3 3.2 199,500 1,607,4001.1
256,500 165,300 4.95 4.95 4 4.55 116.00 3.85 4.4 3.6 3.6 22,800 79,8000.31
393,300 153,900 4.5 4.6 3.65 4.05 117.00 4.1 4.95 4.1 4.25 45,600 182,4000.46
513,000 62,700 4.05 4.1 3.25 3.65 118.00 5.1 5.55 4.65 4.7 -5,700 302,1000.59
199,500 11,400 3.7 3.7 2.95 3.25 119.00 5.75 5.95 5.45 5.5 -5,700 125,4000.63
6,697,500 1,886,700 3.6 3.7 2.7 2.95 120.00 6.05 7.05 5.85 6 45,600 906,3000.14
159,600 -68,400 3 3.05 2.45 2.65 121.00 6.7 6.7 6.7 6.7 -5,700 22,8000.14
296,400 119,700 2.8 2.9 2.2 2.45 122.00no data
39,900 -5,700 2.45 2.45 2.05 2.05 123.00 7.35 0 11,4000.29
28,500 0 3.1 124.00no data
2,103,300 399,000 2.25 2.25 1.6 1.8 125.00 9.85 10.6 9.85 10.6 22,800 34,2000.02
45,600 11,400 1.65 1.65 1.3 1.6 127.00no data
22,800 17,100 1.2 1.3 1.15 1.15 129.00no data
2,097,600 592,800 1.4 1.45 0.95 1.1 130.00 12.6 0 11,4000.01
1,339,500 136,800 1 1 0.65 0.7 135.00 19 19 19 19 11,400 11,4000.01
5,700 0 1 139.00no data
843,600 342,000 0.55 0.55 0.4 0.5 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0.15 0.15 0.15 5,700 22,800
95.00 0.25 0.25 0.25 0.25 0 5,700
11,400 5,700 19.1 19.1 19.1 19.1 100.00 0.35 0.4 0.35 0.4 34,200 723,90063.5
22,800 5,700 13.35 13.35 13.35 13.35 105.00 0.7 0.75 0.6 0.7 96,900 1,003,20044
108.00 1.05 1.05 1.05 1.05 0 34,200
376,200 39,900 10 10 8.45 8.8 110.00 1.5 1.55 1.35 1.55 131,100 1,539,0004.09
111.00 1.7 1.7 1.7 1.7 5,700 5,700
112.00 1.8 2.1 1.75 2.1 45,600 68,400
113.00 2.45 0 11,400
114.00 2.55 2.85 2.5 2.65 34,200 62,700
1,248,300 142,500 6.75 6.85 5.65 5.75 115.00 3.15 3.4 2.8 3.4 125,400 1,407,9001.13
91,200 11,400 5.6 5.6 5.2 5.2 116.00 3.4 3.85 3.35 3.85 22,800 57,0000.63
239,400 153,900 5.55 5.65 4.75 4.75 117.00 4 4.4 3.75 4.4 51,300 136,8000.57
450,300 313,500 5 5.4 4.25 4.35 118.00 4.35 5.05 4.15 4.95 125,400 307,8000.68
188,100 62,700 5.05 5.05 3.9 3.95 119.00 4.85 5.6 4.65 5.6 62,700 131,1000.7
4,810,800 364,800 4.55 4.65 3.6 3.65 120.00 5.45 6.3 5.2 6.2 193,800 860,7000.18
228,000 -57,000 4.1 4.15 3.2 3.3 121.00 6.05 6.9 5.9 6.9 22,800 28,5000.13
176,700 39,900 6.05 6.05 3 3.05 122.00no data
45,600 0 3.3 123.00 7.35 7.35 7.35 7.35 5,700 11,4000.25
28,500 0 3.1 124.00no data
1,704,300 330,600 2.9 2.95 2.25 2.3 125.00 8.9 8.9 8.9 8.9 5,700 11,4000.01
34,200 -5,700 1.9 2.1 1.9 1.9 127.00no data
5,700 0 1.35 2.05 1.35 2.05 129.00no data
1,504,800 188,100 1.8 1.85 1.45 1.5 130.00 12.6 0 11,4000.01
1,202,700 222,300 1.25 1.25 0.95 1 135.00no data
5,700 0 1 139.00no data
501,600 193,800 0.8 0.8 0.65 0.7 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.3 0 17,100
95.00 0.25 0.25 0.25 0.25 -5,700 5,700
5,700 0 19.2 100.00 0.5 0.5 0.35 0.4 -17,100 689,700121
17,100 5,700 14.2 14.2 14.2 14.2 105.00 0.75 0.85 0.7 0.75 28,500 906,30053
108.00 1.2 1.3 1.15 1.25 28,500 34,200
336,300 -5,700 10.5 10.5 9.9 10.1 110.00 1.7 1.8 1.5 1.55 125,400 1,407,9004.19
112.00 2.35 2.35 2 2.05 17,100 22,800
113.00 2.45 2.45 2.45 2.45 11,400 11,400
114.00 3.1 3.4 2.35 3.4 0 28,500
1,105,800 -22,800 7.1 7.3 6.45 6.75 115.00 4.95 4.95 2.95 3.1 273,600 1,282,5001.16
79,800 5,700 6.35 6.4 5.95 6 116.00 4.05 4.05 3.35 3.4 11,400 34,2000.43
85,500 0 5.85 5.95 5.55 5.7 117.00 4.45 4.5 3.95 4.1 -5,700 85,5001
136,800 11,400 5.7 5.7 4.9 5.25 118.00 4.8 5.05 4.35 4.55 17,100 182,4001.33
125,400 17,100 5.2 5.2 4.75 4.85 119.00 11.2 11.2 4.9 4.95 0 68,4000.55
4,446,000 302,100 4.85 5 4.05 4.4 120.00 6 6.2 5.25 5.65 210,900 666,9000.15
285,000 -34,200 4.3 4.45 3.8 4 121.00 6.1 6.1 6.1 6.1 0 5,7000.02
136,800 11,400 3.7 3.95 3.5 3.7 122.00no data
45,600 5,700 3.5 3.5 2.95 3.3 123.00 7.5 7.5 7.5 7.5 5,700 5,7000.13
28,500 5,700 3 3.1 3 3.1 124.00no data
1,373,700 119,700 3.05 3.2 2.6 2.9 125.00 9 9 9 9 5,700 5,7000
39,900 5,700 2.4 2.45 2 2.1 127.00no data
5,700 0 2 129.00no data
1,316,700 74,100 2.15 2.15 1.7 1.8 130.00 12.6 0 11,4000.01
980,400 108,300 1.45 1.45 1.1 1.2 135.00no data
5,700 0 1 139.00no data
307,800 108,300 1 1 0.75 0.8 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.3 0.3 0.3 0.3 5,700 17,100
95.00 0.6 0.6 0.45 0.45 11,400 11,400
5,700 5,700 19.2 19.2 19.2 19.2 100.00 0.9 0.95 0.5 0.65 262,200 706,800124
11,400 5,700 14.25 14.25 14.25 14.25 105.00 1.7 1.7 0.9 1 28,500 877,80077
108.00 4.1 4.1 1.6 1.6 5,700 5,700
342,000 136,800 8.1 10.4 8.1 10.1 110.00 3.5 3.5 1.75 1.8 256,500 1,299,6003.8
112.00 2.6 2.6 2.6 2.6 5,700 5,700
114.00 5.6 5.6 3.2 3.2 17,100 28,500
1,197,000 102,600 5.55 7.45 5.05 7.1 115.00 6.2 6.5 3.45 3.6 307,800 1,008,9000.84
74,100 51,300 6.2 6.75 6.05 6.5 116.00 6.7 6.7 4.3 4.3 17,100 22,8000.31
85,500 68,400 4.55 6.35 4.55 6.25 117.00 5.2 5.2 4.4 4.5 11,400 91,2001.07
125,400 45,600 5.45 5.85 5 5.7 118.00 7.15 7.15 4.85 4.95 28,500 165,3001.32
108,300 0 4 119.00 6.3 0 68,4000.63
4,200,900 558,600 3.8 5.1 3.45 4.9 120.00 8.2 8.6 5.95 6.1 267,900 461,7000.11
319,200 -17,100 3.9 4.6 3.75 4.55 121.00 7.35 0 5,7000.02
125,400 45,600 3.3 4.2 3.3 4.2 122.00no data
39,900 -5,700 3.75 3.75 3.75 3.75 123.00no data
22,800 11,400 3.2 3.5 3.15 3.5 124.00no data
1,254,000 347,700 2.5 3.3 2.25 3.2 125.00no data
34,200 22,800 2.6 2.6 2.6 2.6 127.00no data
5,700 0 2 129.00no data
1,265,400 307,800 1.75 2.2 1.75 2.1 130.00 12.6 0 11,4000.01
912,000 233,700 1.45 1.6 1.35 1.45 135.00no data
5,700 0 1 139.00no data
199,500 148,200 1.05 1.25 0.9 0.95 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0 11,400
100.00 0.6 0.95 0.6 0.9 319,200 444,600
5,700 5,700 11.5 11.5 11.5 11.5 105.00 1.25 2 1.25 1.75 416,100 849,300149
205,200 102,600 8.5 8.65 7.8 7.95 110.00 2.6 4.15 2.45 3.45 307,800 1,043,1005.08
114.00 5 5 5 5 11,400 11,400
1,094,400 575,700 7.35 7.35 5.4 5.6 115.00 4.5 6.35 4.2 6.2 159,600 701,1000.64
22,800 22,800 6.55 6.55 5.5 5.5 116.00 4.05 0 5,7000.25
17,100 17,100 5 5 4.75 4.85 117.00 7.45 7.45 7.45 7.45 5,700 79,8004.67
79,800 28,500 5.95 5.95 4.75 4.75 118.00 8.05 8.05 8.05 8.05 0 136,8001.71
108,300 11,400 3.95 4.45 3.9 4 119.00 6.3 0 68,4000.63
3,642,300 1,014,600 5.75 5.75 3.7 3.85 120.00 7.25 9.7 6.95 9.3 0 193,8000.05
336,300 39,900 4.6 4.75 3.55 3.6 121.00 7.35 0 5,7000.02
79,800 -11,400 4.3 4.45 3.25 3.3 122.00no data
45,600 -5,700 3.4 3.4 3.15 3.15 123.00no data
11,400 5,700 3.15 3.2 2.7 2.85 124.00no data
906,300 404,700 3.3 3.55 2.45 2.55 125.00no data
11,400 11,400 2.5 2.5 2.3 2.3 127.00no data
5,700 0 2 129.00no data
957,600 108,300 2.2 2.35 1.7 1.8 130.00 12.6 0 11,4000.01
678,300 171,000 1.6 1.65 1.2 1.35 135.00no data
5,700 0 1 139.00no data
51,300 34,200 1.25 1.25 0.95 0.95 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0 11,400
100.00 0.6 0.6 0.45 0.55 34,200 125,400
105.00 0.85 1.4 0.85 1.3 171,000 433,200
102,600 68,400 12.45 12.45 10.5 10.8 110.00 1.8 2.6 1.75 2.55 176,700 735,3007.17
518,700 342,000 9.1 9.25 7.55 7.9 115.00 3.4 4.55 3.4 4.4 136,800 541,5001.04
116.00 4.05 0 5,700
117.00 4.85 5.25 4.85 5.25 57,000 74,100
51,300 0 5.4 118.00 4.75 5.45 4.75 5.45 114,000 136,8002.67
96,900 39,900 6.4 6.45 5.8 5.8 119.00 5.35 6.3 5.35 6.3 62,700 68,4000.71
2,627,700 894,900 6.3 6.75 5.25 5.55 120.00 6.35 7.4 5.6 7.3 57,000 193,8000.07
296,400 250,800 5.75 5.75 4.95 5.1 121.00 7.35 7.35 7.35 7.35 5,700 5,7000.02
91,200 34,200 5.65 5.65 4.6 4.65 122.00no data
51,300 45,600 5.15 5.15 4.3 4.3 123.00no data
5,700 0 3.3 124.00no data
501,600 114,000 4.2 4.7 3.6 3.75 125.00no data
5,700 0 2 129.00no data
849,300 370,500 2.9 3.2 2.25 2.5 130.00 12.6 0 11,4000.01
507,300 62,700 1.6 2.05 1.5 1.6 135.00no data
5,700 0 1 139.00no data
17,100 17,100 0.95 1.5 0.9 1 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0 11,400
100.00 0.4 0.5 0.4 0.45 0 91,200
105.00 0.95 1.1 0.8 1.05 62,700 262,200
34,200 0 10.15 10.15 10.15 10.15 110.00 2.05 2.2 1.75 1.95 148,200 558,60016.33
176,700 17,100 7.4 9.45 6.85 9.2 115.00 3.85 4.1 3.2 3.65 45,600 404,7002.29
116.00 2.75 4.05 2.75 4.05 5,700 5,700
117.00 4.55 0 17,100
51,300 51,300 5.5 5.7 5.35 5.4 118.00 5.1 5.1 5.1 5.1 5,700 22,8000.44
57,000 11,400 5.3 7.1 5.3 6.95 119.00 4.85 4.85 4.85 4.85 5,700 5,7000.1
1,732,800 991,800 5.1 6.9 4.7 6.55 120.00 6.35 6.85 5.4 5.7 34,200 136,8000.08
45,600 45,600 4.55 6.2 4.45 5.95 121.00no data
57,000 45,600 4.1 5.9 4.1 5.65 122.00no data
5,700 5,700 5.05 5.05 5.05 5.05 123.00no data
5,700 5,700 3.3 3.3 3.3 3.3 124.00no data
387,600 62,700 3.4 4.65 3.05 4.35 125.00no data
5,700 0 2 129.00no data
478,800 0 2.15 3.25 1.8 3 130.00 12.6 0 11,4000.02
444,600 39,900 1.3 2.1 1.2 1.95 135.00no data
5,700 0 1 139.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0 11,400
100.00 0.45 0.45 0.35 0.45 -5,700 91,200
105.00 0.95 0.95 0.85 0.95 11,400 199,500
34,200 0 10.55 10.55 10.55 10.55 110.00 2.2 2.2 2 2.05 0 410,40012
159,600 74,100 7.8 7.95 7.25 7.95 115.00 4.05 4.05 3.45 3.8 119,700 359,1002.25
117.00 4.7 4.7 4.55 4.55 17,100 17,100
118.00 5.15 5.15 5.15 5.15 5,700 17,100
45,600 39,900 5.55 5.7 5.5 5.5 119.00no data
741,000 102,600 5.5 5.95 4.9 5.1 120.00 6.5 6.5 6 6.15 11,400 102,6000.14
11,400 0 5.2 122.00no data
324,900 22,800 3.85 3.85 3.2 3.25 125.00no data
5,700 0 2 129.00no data
478,800 5,700 2.45 2.45 2.1 2.2 130.00 12.6 0 11,4000.02
404,700 45,600 1.55 1.55 1.4 1.5 135.00no data
5,700 0 1 139.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0 11,400
100.00 0.55 0.55 0.45 0.5 0 96,900
105.00 1.1 1.1 1.1 1.1 34,200 188,100
34,200 0 9.4 110.00 2.05 2.35 2.05 2.2 131,100 410,40012
85,500 5,700 7.4 7.4 7.3 7.4 115.00 3.95 4.15 3.9 4 34,200 239,4002.8
118.00 5.55 0 11,400
5,700 0 5.55 119.00no data
638,400 62,700 5.6 5.6 4.7 5.45 120.00 7.2 7.2 6.55 6.75 17,100 91,2000.14
11,400 0 5.2 122.00no data
302,100 62,700 3.5 3.6 3.15 3.55 125.00no data
5,700 0 2 129.00no data
473,100 74,100 2.1 2.3 2.1 2.3 130.00 12.6 0 11,4000.02
359,100 34,200 1.25 1.6 1.25 1.5 135.00no data
5,700 5,700 1 1 1 1 139.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
74.00 0.1 0.1 0.1 0.1 34,200 34,200
90.00 0.15 0 11,400
100.00 0.45 0 96,900
105.00 0.95 1 0.95 1 5,700 153,900
34,200 0 9.4 110.00 1.9 2.25 1.9 1.95 -5,700 279,3008.17
79,800 -11,400 4 8 2.15 8 115.00 3.55 4.05 3.5 3.65 45,600 205,2002.57
118.00 5.55 0 11,400
5,700 0 5.55 119.00no data
575,700 11,400 5.65 6.15 5.3 5.6 120.00 5.95 6.35 5.95 6.35 28,500 74,1000.13
11,400 11,400 5.05 5.2 5.05 5.2 122.00no data
239,400 5,700 3.9 4.1 3.55 3.9 125.00no data
5,700 0 2 129.00no data
399,000 39,900 2.65 2.65 2.25 2.5 130.00 12.6 0 11,4000.03
324,900 11,400 1.8 1.9 1.7 1.75 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0 11,400
100.00 0.5 0.5 0.45 0.45 0 96,900
105.00 1 1.15 0.95 0.95 51,300 148,200
34,200 0 9.4 110.00 2 2.3 2 2 11,400 285,0008.33
91,200 0 8 115.00 3.9 4.2 3.6 3.8 45,600 159,6001.75
118.00 5.55 5.55 5.55 5.55 11,400 11,400
5,700 5,700 5.55 5.55 5.55 5.55 119.00no data
564,300 51,300 5.9 6.25 5.4 5.75 120.00 5.45 6.8 5.45 6.3 17,100 45,6000.08
233,700 79,800 4.05 4.25 3.65 4.05 125.00no data
5,700 0 2 129.00no data
359,100 108,300 2.75 2.75 2.45 2.6 130.00 12.6 12.6 12.6 12.6 5,700 11,4000.03
313,500 68,400 2.1 2.1 1.75 1.95 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0 11,400
100.00 0.5 0.5 0.45 0.45 0 96,900
105.00 1.05 1.05 1 1.05 28,500 96,900
34,200 5,700 9.4 9.4 9.4 9.4 110.00 2.2 2.2 1.5 2.05 142,500 273,6008
91,200 -5,700 8.5 9.25 8 8 115.00 2.65 4 2.65 3.85 34,200 114,0001.25
513,000 245,100 4.45 7.1 4.05 5.75 120.00 5.05 5.9 5.05 5.9 28,500 28,5000.06
153,900 45,600 2.7 4.9 2.7 4 125.00no data
5,700 0 2 129.00no data
250,800 114,000 1.8 3.45 1.6 2.8 130.00 18.05 0 5,7000.02
245,100 245,100 1.55 2.25 1.55 2.05 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0 11,400
100.00 0.7 0.7 0.5 0.5 -11,400 96,900
105.00 0.95 1 0.9 1 11,400 68,400
28,500 11,400 9.95 10.55 9.95 10.55 110.00 2 2.25 1.8 2.25 91,200 131,1004.6
96,900 51,300 7.85 7.85 6.4 6.45 115.00 3 4.1 3 4.05 79,800 79,8000.82
267,900 74,100 5.35 5.35 4.2 4.3 120.00no data
108,300 57,000 3.95 3.95 2.7 2.8 125.00no data
5,700 0 2 129.00no data
136,800 96,900 2.05 2.2 1.75 1.8 130.00 18.05 0 5,7000.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.15 0.15 0.15 0.15 0 11,400
100.00 0.8 0.8 0.6 0.7 -22,800 108,300
105.00 1.85 1.85 1.1 1.15 17,100 57,000
17,100 5,700 7.9 7.9 7.9 7.9 110.00 3 3 2.2 2.2 17,100 39,9002.33
45,600 0 5.4 6.4 5.4 6.1 115.00no data
193,800 119,700 3.5 4.75 3.15 4.6 120.00no data
51,300 51,300 2.25 3 2.25 2.8 125.00no data
5,700 0 2 129.00no data
39,900 39,900 1.3 2 1.3 2 130.00 18.05 0 5,7000.14
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.55 0 11,400
100.00 1.1 1.1 1 1 0 131,100
105.00 2 2 1.75 1.8 11,400 39,900
11,400 0 6.2 110.00 3.7 3.7 3.7 3.7 5,700 22,8002
45,600 11,400 5.25 5.25 4.6 4.6 115.00no data
74,100 17,100 2.8 3.2 2.8 2.95 120.00no data
5,700 0 2 129.00no data
130.00 18.05 0 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.55 0 11,400
100.00 1.3 1.3 1.2 1.25 28,500 131,100
105.00 2.5 2.5 2.5 2.5 0 28,500
11,400 0 6.2 110.00 4 4 4 4 0 17,1001.5
34,200 5,700 4.3 4.3 4.3 4.3 115.00no data
57,000 11,400 2.75 2.8 2.75 2.8 120.00no data
5,700 0 2 129.00no data
130.00 18.05 0 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.25 0.55 0.25 0.55 0 11,400
100.00 1.5 1.5 1.45 1.45 11,400 102,600
105.00 2.65 0 28,500
11,400 11,400 6.2 6.2 6.2 6.2 110.00 3.95 3.95 3.95 3.95 11,400 17,1001.5
28,500 5,700 4.3 4.3 4.3 4.3 115.00no data
45,600 28,500 2 3 2 3 120.00no data
5,700 0 2 129.00no data
130.00 18.05 0 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.7 0 11,400
100.00 1.7 1.7 1.5 1.5 11,400 91,200
105.00 2.65 0 28,500
110.00 4 4 4 4 5,700 5,700
22,800 5,700 4.25 4.25 4.25 4.25 115.00no data
17,100 0 2.6 120.00no data
5,700 0 2 129.00no data
130.00 18.05 0 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.7 0 11,400
100.00 1.45 1.6 1.4 1.45 39,900 79,800
105.00 2.9 2.9 2.65 2.65 0 28,500
17,100 5,700 3.85 3.85 3.85 3.85 115.00no data
17,100 17,100 3 3 2.6 2.6 120.00no data
5,700 0 2 129.00no data
130.00 18.05 0 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0.7 0.5 0.7 11,400 11,400
100.00 1.2 1.65 1.2 1.65 28,500 39,900
105.00 3 3 3 3 28,500 28,500
11,400 11,400 4.05 4.05 3.8 3.8 115.00no data
5,700 0 2 129.00no data
130.00 18.05 0 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2 2 2 2 5,700 11,400
5,700 0 2 129.00no data
130.00 18.05 0 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1.65 1.65 1.65 1.65 5,700 5,700
5,700 0 2 129.00no data
130.00 18.05 0 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 0 2 129.00no data
130.00 18.05 0 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 0 2 129.00no data
130.00 18.05 0 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 0 2 129.00no data
130.00 18.05 18.05 18.05 18.05 5,700 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 0 2 129.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 0 2 129.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 5,700 2 2 2 2 129.00no data