info@tamealps.com +91 94145 70283

Oil & Natural Gas Corporation Limited (ONGC) 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 115.50 116.75 114.75 115.30 -0.17% 7841690 9057.90 24.83
22 Jul 2021 114.40 115.80 113.95 115.50 2.58% 11710140 13454.88 40.68
20 Jul 2021 112.05 113.25 111.60 112.60 -1.75% 18634406 20953.48 41.95
19 Jul 2021 114.80 116.55 114.20 114.60 -1.88% 14395883 16584.21 44.46
16 Jul 2021 117.20 117.40 115.75 116.80 -0.09% 19691248 22987.98 54.12
15 Jul 2021 119.20 119.40 116.20 116.90 -3.23% 28589465 33506.62 53.99
14 Jul 2021 120.30 121.75 120.10 120.80 0.33% 12709481 15396.08 44.08
13 Jul 2021 119.00 120.80 118.60 120.40 1.56% 8580799 10281.52 41.97
12 Jul 2021 119.00 119.35 118.00 118.55 0.55% 8420962 9988.87 45.35
09 Jul 2021 117.10 118.65 116.60 117.90 0.73% 11240925 13251.24 36.74
08 Jul 2021 119.40 119.40 116.85 117.05 -2.38% 17151883 20241.68 52.19
07 Jul 2021 119.90 120.40 117.80 119.90 -1.32% 18479814 21972.62 31.37
06 Jul 2021 123.00 125.00 121.05 121.50 0.45% 30193164 37122.09 36.28
05 Jul 2021 119.15 121.45 118.90 120.95 2.11% 12050022 14451.87 37.74
02 Jul 2021 120.00 120.85 118.00 118.45 -0.34% 20014124 23895.38 35.19
01 Jul 2021 117.75 119.75 117.30 118.85 0.98% 16012542 18951.76 37.09
30 Jun 2021 120.35 120.95 117.05 117.70 -1.42% 19094044 22740.05 36.91
29 Jun 2021 121.80 122.45 119.10 119.40 -2.41% 20857415 25101.34 43.17
28 Jun 2021 122.55 124.50 121.80 122.35 1.20% 23728169 29213.91 23.78
25 Jun 2021 122.95 124.95 120.35 120.90 -0.90% 34557609 42280.09 21.18
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 110.95 112.35 110.95 112.35 2 15,400 0% INF%
03 May, 2021 0 0 0 112.35 0 15,400 0% 0%
04 May, 2021 111.05 111.05 109.3 110.15 6 30,800 -1.96% 100% Fresh Short
05 May, 2021 113.4 113.4 113.4 113.4 1 30,800 2.95% 0%
06 May, 2021 0 0 0 113.4 0 30,800 0% 0%
07 May, 2021 111.9 111.9 111.9 111.9 2 38,500 -1.32% 25% Fresh Short
10 May, 2021 114.6 114.6 114.6 114.6 1 46,200 2.41% 20% Fresh Long
11 May, 2021 113.05 119.55 113.05 119.2 21 69,300 4.01% 50% Fresh Long
12 May, 2021 118.4 120 118.35 120 7 115,500 0.67% 66.67%
14 May, 2021 112.95 112.95 112.95 112.95 1 115,500 -5.88% 0%
17 May, 2021 115.05 115.45 113.45 115.45 4 123,200 2.21% 6.67% Fresh Long
18 May, 2021 116.25 118.15 116.05 117.35 14 177,100 1.65% 43.75% Fresh Long
19 May, 2021 114.95 116.15 114.95 116.15 4 184,800 -1.02% 4.35% Fresh Short
20 May, 2021 113.15 113.55 112.85 112.3 4 207,900 -3.31% 12.5% Fresh Short
21 May, 2021 113.8 113.8 113.1 113.1 2 215,600 0.71% 3.7%
24 May, 2021 113.35 115.3 112.7 114.25 13 277,200 1.02% 28.57% Fresh Long
25 May, 2021 115.75 118 115.65 115.8 14 284,900 1.36% 2.78% Fresh Long
26 May, 2021 115.8 115.8 114.2 114.45 21 354,200 -1.17% 24.32% Fresh Short
27 May, 2021 114.55 114.55 112.9 112.95 16 415,800 -1.31% 17.39% Fresh Short
28 May, 2021 113.95 116.55 113.05 113.3 67 431,200 0.31% 3.7%
31 May, 2021 113.3 115 112.4 114.6 22 462,000 1.15% 7.14% Fresh Long
01 Jun, 2021 115.8 119.5 115.8 118.85 99 585,200 3.71% 26.67% Fresh Long
02 Jun, 2021 119.9 120.2 117.5 119 51 654,500 0.13% 11.84%
03 Jun, 2021 120.5 124.65 120.1 124.05 180 1,024,100 4.24% 56.47% Fresh Long
04 Jun, 2021 126.2 127.7 124.5 126.65 300 1,216,600 2.1% 18.8% Fresh Long
07 Jun, 2021 128.5 128.6 125.95 126.2 148 1,393,700 -0.36% 14.56%
08 Jun, 2021 126.35 127.05 123.85 126.4 116 1,547,700 0.16% 11.05%
09 Jun, 2021 128.2 129.35 124.5 125.35 293 1,632,400 -0.83% 5.47%
10 Jun, 2021 124.9 125.65 123.6 125.1 160 1,809,500 -0.2% 10.85%
11 Jun, 2021 125.2 127.35 123.25 124.3 284 2,079,000 -0.64% 14.89%
14 Jun, 2021 125.2 126.75 122.1 125.9 315 2,348,500 1.29% 12.96% Fresh Long
15 Jun, 2021 126.75 129.3 125.7 126.35 744 4,466,000 0.36% 90.16%
16 Jun, 2021 127.4 128.95 126.9 127.4 469 5,143,600 0.83% 15.17%
17 Jun, 2021 126.7 127.35 124.2 125.85 760 7,530,600 -1.22% 46.41% Fresh Short
18 Jun, 2021 125.1 125.1 119.85 121.35 2854 13,667,500 -3.58% 81.49% Fresh Short
21 Jun, 2021 120.15 122.7 120.15 121.75 1938 20,944,000 0.33% 53.24%
22 Jun, 2021 124 125 122.3 122.7 4244 34,134,100 0.78% 62.98%
23 Jun, 2021 124.1 125.05 122.4 124.1 5779 53,907,700 1.14% 57.93% Fresh Long
24 Jun, 2021 125 125.05 121.55 122.35 7071 77,693,000 -1.41% 44.12% Fresh Short
25 Jun, 2021 122.95 125.3 120.4 121 7479 76,376,300 -1.1% -1.75% Long Unwinding
28 Jun, 2021 123 125.1 122.15 122.65 4479 75,267,500 1.36% -1.5% Short Covering
29 Jun, 2021 121.95 122.5 119.3 119.65 3391 73,003,700 -2.45% -3.2% Long Unwinding
30 Jun, 2021 120.3 121 117.1 117.85 3967 70,031,500 -1.5% -4.43% Long Unwinding
01 Jul, 2021 118 120 117.35 119.25 2458 68,352,900 1.19% -2.52% Short Covering
02 Jul, 2021 120.05 121.35 118.25 119.05 3243 69,561,800 -0.17% 1.77%
05 Jul, 2021 119.65 121.6 119.2 121.2 2093 67,983,300 1.81% -2.38% Short Covering
06 Jul, 2021 122.8 125.35 121.25 121.75 4850 67,359,600 0.45% -0.93%
07 Jul, 2021 120.15 120.8 117.85 120.1 3869 62,416,200 -1.36% -8.6% Long Unwinding
08 Jul, 2021 119.25 119.25 117 117.2 2739 60,375,700 -2.41% -3.5% Long Unwinding
09 Jul, 2021 117.5 119 116.6 118.45 1944 60,137,000 1.07% -0.4% Short Covering
12 Jul, 2021 119.1 119.55 118.1 118.65 1322 59,120,600 0.17% -1.75%
13 Jul, 2021 119.4 121.15 118.85 120.85 1910 57,773,100 1.85% -2.39% Short Covering
14 Jul, 2021 120.55 121.9 120.55 121 1739 57,157,100 0.12% -1.09%
15 Jul, 2021 119.95 119.95 116.35 117 3589 58,127,300 -3.31% 1.7% Fresh Short
16 Jul, 2021 117.5 117.5 115.75 116.8 2136 55,440,000 -0.17% -5.09%
19 Jul, 2021 115.3 116.8 114.35 115 2140 53,553,500 -1.54% -3.65% Long Unwinding
20 Jul, 2021 112.9 113.55 111.85 113 2906 50,019,200 -1.74% -7.6% Long Unwinding
22 Jul, 2021 114.7 116 114.2 115.65 1863 46,885,300 2.35% -7.16% Short Covering
23 Jul, 2021 116 117 114.9 115.5 1844 43,728,300 -0.13% -7.78%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 154,000
80.00 0.05 0 46,200
90.00 0.1 0 223,300
95.00 0.05 0 408,100
97.50 0.35 0 7,700
69,300 0 14.6 100.00 0.05 0.1 0.05 0.05 -53,900 1,994,30028.78
102.50 0.3 0 46,200
15,400 0 9.85 105.00 0.1 0.1 0.05 0.1 -46,200 1,024,10066.5
7,700 0 12.95 107.50 0.15 0.15 0.05 0.1 -115,500 1,039,500135
361,900 -115,500 6.75 7.1 5.35 5.7 110.00 0.25 0.25 0.15 0.2 -415,800 3,672,90010.15
392,700 -38,500 4.3 4.8 3.05 3.25 112.50 0.45 0.55 0.3 0.4 -200,200 1,401,4003.57
2,933,700 -354,200 2.1 2.75 1.3 1.55 115.00 1.05 1.45 0.75 1 -277,200 2,363,9000.81
3,341,800 569,800 0.9 1.3 0.55 0.65 117.50 1.75 3.2 1.75 2.7 -215,600 1,547,7000.46
13,428,800 -723,800 0.45 0.6 0.25 0.3 120.00 3.95 5.3 3.75 4.75 -192,500 3,280,2000.24
3,965,500 15,400 0.3 0.4 0.15 0.15 122.50 6.5 7.2 5.9 7.2 -15,400 954,8000.24
19,427,100 -485,100 0.15 0.2 0.05 0.1 125.00 10.1 10.1 9.35 9.45 -15,400 1,201,2000.06
2,171,400 -169,400 0.15 0.15 0.05 0.05 127.50 11.2 12.2 11.2 12.2 7,700 231,0000.11
13,844,600 -408,100 0.15 0.15 0.05 0.05 130.00 14.65 14.65 14.5 14.5 -15,400 531,3000.04
462,000 -23,100 0.1 0.1 0.05 0.05 132.50no data
2,926,000 -377,300 0.1 0.1 0.05 0.05 135.00 19.35 0 38,5000.01
161,700 -53,900 0.1 0.1 0.05 0.05 137.50no data
3,203,200 -107,800 0.1 0.1 0.05 0.1 140.00 25.55 0 38,5000.01
154,000 -30,800 0.05 0.05 0.05 0.05 142.50no data
862,400 -107,800 0.05 0.1 0.05 0.05 145.00 26.4 0 7,7000.01
107,800 0 0.05 147.50no data
1,555,400 -200,200 0.05 0.1 0.05 0.05 150.00 27.4 0 7,7000
392,700 -7,700 0.05 0.05 0.05 0.05 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 154,000
80.00 0.05 0 46,200
90.00 0.05 0.1 0.05 0.1 0 223,300
95.00 0.05 0.05 0.05 0.05 30,800 408,100
97.50 0.35 0 7,700
69,300 0 14.6 14.6 14.6 14.6 100.00 0.1 0.15 0.05 0.05 -84,700 2,048,20029.56
102.50 0.3 0 46,200
15,400 -15,400 9.65 9.85 9.65 9.85 105.00 0.2 0.2 0.15 0.15 -77,000 1,070,30069.5
7,700 0 12.95 107.50 0.25 0.25 0.15 0.2 -115,500 1,155,000150
477,400 -462,000 4.1 6 4.1 5.75 110.00 0.5 0.55 0.25 0.3 -30,800 4,088,7008.56
431,200 -454,300 3 3.9 2.6 3.75 112.50 1.2 1.2 0.5 0.55 84,700 1,601,6003.71
3,287,900 -1,986,600 1.55 2.15 1.25 1.9 115.00 1.75 2.05 1.15 1.25 -107,800 2,641,1000.8
2,772,000 -308,000 0.9 0.95 0.65 0.9 117.50 3.5 3.85 2.4 2.65 269,500 1,763,3000.64
14,152,600 -408,100 0.55 0.55 0.4 0.45 120.00 5.5 6.1 4.5 4.6 -38,500 3,472,7000.25
3,950,100 -23,100 0.3 0.35 0.25 0.3 122.50 7.9 8.35 7.9 8.35 7,700 970,2000.25
19,912,200 -130,900 0.2 0.25 0.1 0.15 125.00 10.6 10.75 9.9 9.9 -61,600 1,216,6000.06
2,340,800 69,300 0.25 0.25 0.15 0.15 127.50 13 13 13 13 7,700 223,3000.1
14,252,700 -315,700 0.15 0.2 0.1 0.15 130.00 15.1 15.1 14.5 14.5 -15,400 546,7000.04
485,100 -61,600 0.1 0.15 0.1 0.1 132.50no data
3,303,300 -369,600 0.1 0.15 0.05 0.1 135.00 19.65 20 19.35 19.35 7,700 38,5000.01
215,600 0 0.1 0.1 0.1 0.1 137.50no data
3,311,000 -577,500 0.05 0.1 0.05 0.1 140.00 25.55 0 38,5000.01
184,800 -15,400 0.05 0.15 0.05 0.1 142.50no data
970,200 30,800 0.1 0.1 0.05 0.05 145.00 26.4 0 7,7000.01
107,800 0 0.05 147.50no data
1,755,600 -207,900 0.05 0.1 0.05 0.05 150.00 27.4 0 7,7000
400,400 -23,100 0.05 0.05 0.05 0.05 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 154,000
80.00 0.05 0 46,200
90.00 0.05 0.05 0.05 0.05 0 223,300
95.00 0.1 0.15 0.05 0.1 7,700 377,300
97.50 0.35 0 7,700
69,300 -23,100 13.35 13.65 13 13.05 100.00 0.35 0.4 0.15 0.15 46,200 2,132,90030.78
102.50 0.3 0.3 0.3 0.3 0 46,200
30,800 15,400 8.1 8.5 8.1 8.15 105.00 0.4 0.45 0.25 0.25 -161,700 1,147,30037.25
7,700 0 12.95 107.50 0.6 0.8 0.4 0.45 246,400 1,270,500165
939,400 485,100 3.8 4.4 3.2 3.95 110.00 1.2 1.3 0.75 0.8 -423,500 4,119,5004.39
885,500 746,900 2.5 2.7 1.85 2.15 112.50 6.85 6.85 1.55 1.65 -38,500 1,516,9001.71
5,274,500 2,387,000 1.4 1.5 1.05 1.15 115.00 3.6 4.2 2.9 3.15 -269,500 2,748,9000.52
3,080,000 -100,100 0.8 0.9 0.6 0.65 117.50 5 6.2 4.65 5 -130,900 1,493,8000.49
14,560,700 -331,100 0.6 0.65 0.4 0.45 120.00 7.95 8.5 7.05 7.5 -331,100 3,511,2000.24
3,973,200 -130,900 0.55 0.6 0.25 0.3 122.50 10.2 10.95 10.05 10.05 -23,100 962,5000.24
20,043,100 -1,278,200 0.25 0.3 0.2 0.25 125.00 12.5 12.5 11.8 11.8 -46,200 1,278,2000.06
2,271,500 -77,000 0.25 0.25 0.2 0.2 127.50 15.1 15.1 14.1 14.1 0 215,6000.09
14,568,400 -1,255,100 0.2 0.2 0.15 0.2 130.00 16.8 16.95 16.7 16.95 -15,400 562,1000.04
546,700 -23,100 0.1 0.15 0.1 0.1 132.50no data
3,672,900 -254,100 0.15 0.15 0.1 0.1 135.00 15 0 30,8000.01
215,600 -38,500 0.1 0.15 0.1 0.1 137.50no data
3,888,500 -261,800 0.1 0.15 0.05 0.1 140.00 25.55 0 38,5000.01
200,200 0 0.2 142.50no data
939,400 0 0.05 0.1 0.05 0.05 145.00 26.4 0 7,7000.01
107,800 -7,700 0.05 0.05 0.05 0.05 147.50no data
1,963,500 -385,000 0.05 0.1 0.05 0.1 150.00 27.4 0 7,7000
423,500 0 0.05 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 154,000
80.00 0.05 0 46,200
90.00 0.05 0 223,300
95.00 0.05 0.1 0.05 0.1 15,400 369,600
97.50 0.35 0 7,700
92,400 0 16.25 16.25 15 15 100.00 0.2 0.2 0.15 0.2 -138,600 2,086,70022.58
102.50 0.2 0.2 0.2 0.2 0 46,200
15,400 7,700 9.9 9.9 9.9 9.9 105.00 0.35 0.4 0.25 0.25 -7,700 1,309,00085
7,700 0 12.95 107.50 0.35 0.4 0.25 0.4 15,400 1,024,100133
454,300 69,300 5.65 7.1 5.45 5.6 110.00 0.9 0.9 0.5 0.65 46,200 4,543,00010
138,600 61,600 4.85 4.95 3.4 3.8 112.50 1.4 1.45 0.9 1.2 184,800 1,555,40011.22
2,887,500 1,293,600 3 3.4 2.1 2.25 115.00 2.9 2.9 1.55 2.2 -7,700 3,018,4001.05
3,180,100 592,900 1.55 2 1.25 1.35 117.50 4 4.25 2.7 3.8 -61,600 1,624,7000.51
14,891,800 -685,300 1.05 1.15 0.75 0.8 120.00 5.4 6.25 4.35 5.75 -308,000 3,842,3000.26
4,104,100 -61,600 0.7 0.75 0.5 0.55 122.50 7.25 8.15 7.15 8.15 -30,800 985,6000.24
21,321,300 -254,100 0.5 0.5 0.3 0.35 125.00 10.3 10.5 8.85 10.5 30,800 1,324,4000.06
2,348,500 -100,100 0.45 0.45 0.25 0.25 127.50 12.55 12.55 11.45 11.45 -7,700 215,6000.09
15,823,500 -492,800 0.3 0.3 0.2 0.25 130.00 15.1 15.1 15.1 15.1 7,700 577,5000.04
569,800 -46,200 0.25 0.25 0.2 0.25 132.50no data
3,927,000 -15,400 0.15 0.2 0.15 0.15 135.00 15 0 30,8000.01
254,100 7,700 0.2 0.2 0.2 0.2 137.50no data
4,150,300 -115,500 0.15 0.15 0.1 0.1 140.00 25.55 25.55 25.55 25.55 0 38,5000.01
200,200 7,700 0.15 0.2 0.15 0.2 142.50no data
939,400 -15,400 0.15 0.15 0.1 0.1 145.00 26.4 0 7,7000.01
115,500 0 0.15 147.50no data
2,348,500 -100,100 0.1 0.15 0.05 0.1 150.00 27.4 0 7,7000
423,500 -7,700 0.05 0.05 0.05 0.05 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 154,000
80.00 0.05 0 46,200
90.00 0.05 0 223,300
95.00 0.1 0.1 0.05 0.05 23,100 354,200
97.50 0.35 0 7,700
92,400 0 17.45 17.45 17.45 17.45 100.00 0.2 0.2 0.15 0.15 -123,200 2,225,30024.08
102.50 0.2 0 46,200
7,700 0 15.8 105.00 0.35 0.35 0.25 0.25 23,100 1,316,700171
7,700 0 12.95 107.50 0.4 0.4 0.3 0.35 0 1,008,700131
385,000 0 6.5 7.9 6.45 7.1 110.00 0.6 0.75 0.5 0.55 61,600 4,496,80011.68
77,000 -7,700 4.9 5.7 4.6 5.15 112.50 1 1.3 0.85 0.95 30,800 1,370,60017.8
1,593,900 -107,800 3.9 3.95 3.05 3.5 115.00 1.5 2.2 1.4 1.7 184,800 3,026,1001.9
2,587,200 585,200 2.7 2.7 1.95 2.2 117.50 3.05 3.55 2.5 2.85 61,600 1,686,3000.65
15,577,100 1,501,500 1.65 1.75 1.3 1.4 120.00 4.7 5.4 4 4.5 -107,800 4,150,3000.27
4,165,700 177,100 1.15 1.2 0.85 0.9 122.50 7.45 7.45 6 6.75 0 1,016,4000.24
21,575,400 -215,600 0.8 0.8 0.5 0.6 125.00 8.75 9.5 8.25 9 -46,200 1,293,6000.06
2,448,600 207,900 0.7 0.7 0.45 0.45 127.50 11.9 11.9 10.85 10.85 -15,400 223,3000.09
16,316,300 -23,100 0.5 0.5 0.3 0.35 130.00 13.05 14.3 13.05 13.35 -30,800 569,8000.03
616,000 -7,700 0.4 0.4 0.3 0.3 132.50no data
3,942,400 -107,800 0.25 0.25 0.2 0.25 135.00 15 0 30,8000.01
246,400 -15,400 0.2 0.3 0.2 0.3 137.50no data
4,265,800 -154,000 0.25 0.25 0.15 0.15 140.00 23 23 23 23 7,700 38,5000.01
192,500 0 0.2 142.50no data
954,800 -38,500 0.15 0.15 0.15 0.15 145.00 26.4 0 7,7000.01
115,500 0 0.15 0.15 0.15 0.15 147.50no data
2,448,600 -53,900 0.15 0.2 0.1 0.15 150.00 27.4 0 7,7000
431,200 0 0.15 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 154,000
80.00 0.05 0 46,200
90.00 0.05 0.05 0.05 0.05 23,100 223,300
95.00 0.1 0.2 0.1 0.15 107,800 331,100
97.50 0.35 0 7,700
92,400 15,400 18.1 18.1 17.45 17.45 100.00 0.2 0.25 0.15 0.25 215,600 2,348,50025.42
102.50 0.25 0.3 0.2 0.2 0 46,200
7,700 0 15.8 105.00 0.25 0.35 0.25 0.35 -30,800 1,293,600168
7,700 0 12.95 107.50 0.45 0.45 0.35 0.4 0 1,008,700131
385,000 69,300 9.1 9.1 7.1 7.65 110.00 0.45 0.75 0.4 0.6 -115,500 4,435,20011.52
84,700 46,200 7 7 5.3 5.55 112.50 0.65 1.25 0.65 1.05 46,200 1,339,80015.82
1,701,700 870,100 5.1 5.1 3.6 3.85 115.00 1 2.2 1 1.8 123,200 2,841,3001.67
2,002,000 1,470,700 3.2 3.45 2.45 2.6 117.50 1.75 3.5 1.75 3 238,700 1,624,7000.81
14,075,600 3,303,300 2.7 2.85 1.65 1.7 120.00 2.7 5.2 2.7 4.65 61,600 4,258,1000.3
3,988,600 231,000 1.55 1.65 1.1 1.15 122.50 4.75 7.3 4.75 6.6 7,700 1,016,4000.25
21,791,000 492,800 1 1 0.7 0.8 125.00 7.05 9.15 7.05 8.35 -23,100 1,339,8000.06
2,240,700 -61,600 0.75 0.75 0.6 0.65 127.50 7.5 0 238,7000.11
16,339,400 -600,600 0.6 0.65 0.4 0.45 130.00 13.2 14.15 13.15 14.15 -23,100 600,6000.04
623,700 -15,400 0.45 0.45 0.3 0.35 132.50no data
4,050,200 -238,700 0.45 0.45 0.25 0.3 135.00 15 0 30,8000.01
261,800 -15,400 0.3 0.3 0.2 0.25 137.50no data
4,419,800 30,800 0.3 0.3 0.2 0.25 140.00 21.3 0 30,8000.01
192,500 15,400 0.15 0.2 0.15 0.2 142.50no data
993,300 -7,700 0.15 0.2 0.15 0.15 145.00 26.4 0 7,7000.01
115,500 -15,400 0.15 0.4 0.15 0.15 147.50no data
2,502,500 269,500 0.2 0.2 0.15 0.15 150.00 27.4 0 7,7000
431,200 0 0.1 0.15 0.1 0.15 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 154,000
80.00 0.05 0 46,200
90.00 0.05 0.05 0.05 0.05 0 200,200
95.00 0.05 0.05 0.05 0.05 7,700 223,300
97.50 0.35 0 7,700
77,000 0 20.7 100.00 0.2 0.2 0.15 0.15 200,200 2,132,90027.7
102.50 0.4 0 46,200
7,700 0 15.8 105.00 0.3 0.3 0.25 0.25 -30,800 1,324,400172
7,700 0 12.95 107.50 0.5 0 1,008,700131
315,700 -7,700 11.95 12.05 11.95 11.95 110.00 0.45 0.5 0.35 0.35 -130,900 4,550,70014.41
38,500 0 9.4 9.4 8.85 8.85 112.50 0.6 0.6 0.5 0.5 -46,200 1,293,60033.6
831,600 -100,100 7.45 7.7 6.85 6.95 115.00 1.05 1.05 0.75 0.8 46,200 2,718,1003.27
531,300 -92,400 5 5.6 4.8 4.85 117.50 1.6 1.7 1.25 1.35 -146,300 1,386,0002.61
10,772,300 -1,524,600 3.4 3.95 3.05 3.2 120.00 2.55 2.65 2 2.25 -192,500 4,196,5000.39
3,757,600 354,200 2.4 2.7 2 2.1 122.50 3.4 3.8 3.2 3.6 23,100 1,008,7000.27
21,298,200 -46,200 1.5 1.85 1.2 1.35 125.00 5 5.5 4.85 5.5 -23,100 1,362,9000.06
2,302,300 284,900 1.15 1.35 0.9 1 127.50 6.8 7.5 6.8 7.5 0 238,7000.1
16,940,000 -15,400 0.85 0.95 0.65 0.7 130.00 9.55 9.55 9.3 9.5 -7,700 623,7000.04
639,100 -23,100 0.65 0.65 0.55 0.6 132.50no data
4,288,900 92,400 0.45 0.6 0.4 0.4 135.00 14.05 15 14.05 15 0 30,8000.01
277,200 0 0.4 0.4 0.4 0.4 137.50no data
4,389,000 -300,300 0.4 0.4 0.3 0.3 140.00 21.3 0 30,8000.01
177,100 -7,700 0.25 0.25 0.25 0.25 142.50no data
1,001,000 -15,400 0.3 0.3 0.2 0.2 145.00 26.4 0 7,7000.01
130,900 0 0.3 147.50no data
2,233,000 -369,600 0.25 0.25 0.2 0.2 150.00 27.4 0 7,7000
431,200 7,700 0.1 0.1 0.1 0.1 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 154,000
80.00 0.05 0 46,200
90.00 0.1 0.1 0.05 0.05 53,900 200,200
95.00 0.1 0.1 0.1 0.1 7,700 215,600
97.50 0.35 0 7,700
77,000 7,700 20.7 20.7 20.7 20.7 100.00 0.2 0.25 0.15 0.2 30,800 1,932,70025.1
102.50 0.4 0 46,200
7,700 -7,700 15.8 15.8 15.8 15.8 105.00 0.3 0.3 0.25 0.3 7,700 1,355,200176
7,700 -7,700 12.95 12.95 12.95 12.95 107.50 0.5 0.5 0.3 0.5 -15,400 1,008,700131
323,400 0 9.85 10.95 9.7 10.7 110.00 0.55 0.6 0.4 0.45 -154,000 4,681,60014.48
38,500 0 6.55 112.50 0.9 0.9 0.65 0.7 169,400 1,339,80034.8
931,700 -254,100 5.8 7.1 5.75 6.9 115.00 1.5 1.55 0.95 1 -77,000 2,671,9002.87
623,700 -215,600 4.35 5.25 3.85 4.95 117.50 2.2 2.2 1.45 1.6 0 1,532,3002.46
12,296,900 -292,600 2.6 3.7 2.6 3.45 120.00 3.2 3.5 2.4 2.55 -200,200 4,389,0000.36
3,403,400 -254,100 1.5 2.5 1.5 2.25 122.50 4.7 4.7 3.75 3.95 -38,500 985,6000.29
21,344,400 -223,300 1.15 1.6 1.1 1.5 125.00 6.3 6.5 5.5 5.7 -146,300 1,386,0000.06
2,017,400 -169,400 0.9 1.15 0.9 1.15 127.50 8.7 8.7 7.75 7.75 -7,700 238,7000.12
16,955,400 -569,800 0.75 0.9 0.65 0.8 130.00 10.7 10.7 10.2 10.4 -130,900 631,4000.04
662,200 0 0.55 0.65 0.5 0.65 132.50no data
4,196,500 -184,800 0.4 0.5 0.4 0.5 135.00 16.85 0 30,8000.01
277,200 7,700 0.4 0.4 0.35 0.4 137.50no data
4,689,300 -154,000 0.35 0.4 0.3 0.4 140.00 21.3 0 30,8000.01
184,800 -7,700 0.25 0.25 0.25 0.25 142.50no data
1,016,400 0 0.25 0.25 0.25 0.25 145.00 26.4 0 7,7000.01
130,900 0 0.3 147.50no data
2,602,600 7,700 0.2 0.25 0.2 0.25 150.00 27.4 0 7,7000
423,500 7,700 0.15 0.15 0.15 0.15 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0 154,000
80.00 0.05 0 46,200
90.00 0.05 0.05 0.05 0.05 15,400 146,300
95.00 0.1 0.1 0.1 0.1 0 207,900
97.50 0.35 0 7,700
69,300 0 22 100.00 0.25 0.25 0.2 0.25 23,100 1,901,90027.44
102.50 0.4 0.4 0.4 0.4 0 46,200
15,400 7,700 14.65 14.65 14.65 14.65 105.00 0.3 0.35 0.3 0.3 -7,700 1,347,50087.5
15,400 0 11.35 107.50 0.4 0.4 0.4 0.4 7,700 1,024,10066.5
323,400 -30,800 9.9 9.95 9 9 110.00 0.65 0.75 0.6 0.65 -15,400 4,835,60014.95
38,500 0 6.55 112.50 1 1.1 0.9 1 -177,100 1,170,40030.4
1,185,800 -53,900 5.5 5.85 5 5.3 115.00 1.6 1.75 1.4 1.6 -284,900 2,748,9002.32
839,300 -53,900 4.3 4.3 3.5 3.7 117.50 2.85 2.85 2.2 2.45 -30,800 1,532,3001.83
12,589,500 207,900 3.05 3.1 2.4 2.55 120.00 3.75 4.2 3.45 3.8 7,700 4,589,2000.36
3,657,500 23,100 2.25 2.25 1.65 1.75 122.50 5.4 5.4 5.4 5.4 7,700 1,024,1000.28
21,567,700 200,200 1.55 1.55 1.05 1.15 125.00 7.15 7.9 6.9 7.45 7,700 1,532,3000.07
2,186,800 61,600 1.05 1.05 0.85 0.95 127.50 9.5 9.5 9.5 9.5 0 246,4000.11
17,525,200 546,700 0.85 0.95 0.65 0.7 130.00 11.6 12.5 11.4 12.5 -38,500 762,3000.04
662,200 -46,200 0.6 0.6 0.55 0.55 132.50 13.25 0 7,7000.01
4,381,300 -53,900 0.55 0.55 0.4 0.45 135.00 16.85 0 30,8000.01
269,500 -7,700 0.35 0.35 0.35 0.35 137.50no data
4,843,300 -77,000 0.45 0.45 0.3 0.35 140.00 21.3 21.3 21.3 21.3 -7,700 30,8000.01
192,500 0 0.3 142.50no data
1,016,400 0 0.3 0.3 0.25 0.25 145.00 26.4 0 7,7000.01
130,900 0 0.3 147.50no data
2,594,900 -138,600 0.25 0.25 0.2 0.25 150.00 27.4 0 7,7000
415,800 30,800 0.35 0.35 0.15 0.15 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0.05 0.05 0.05 7,700 154,000
80.00 0.05 0 46,200
90.00 0.1 0 130,900
95.00 0.15 0.2 0.15 0.2 0 207,900
97.50 0.35 0 7,700
69,300 0 22 100.00 0.35 0.35 0.25 0.3 77,000 1,878,80027.11
102.50 0.35 0.35 0.3 0.3 0 46,200
7,700 0 15.85 105.00 0.6 0.6 0.4 0.4 115,500 1,355,200176
15,400 -7,700 11.35 11.35 11.35 11.35 107.50 0.65 0.65 0.55 0.55 7,700 1,016,40066
354,200 -53,900 8.65 9.75 8.5 9.35 110.00 1.2 1.2 0.75 0.8 84,700 4,851,00013.7
38,500 0 6.55 112.50 1.85 1.85 1.15 1.2 46,200 1,347,50035
1,239,700 7,700 4.95 5.85 4.6 5.4 115.00 2.65 2.8 1.75 1.85 30,800 3,033,8002.45
893,200 46,200 3.9 4.3 3.35 3.8 117.50 3.75 4.15 2.7 2.85 -23,100 1,563,1001.75
12,381,600 1,039,500 2.75 3.15 2.5 2.75 120.00 5.05 5.7 4 4.1 269,500 4,581,5000.37
3,634,400 107,800 2.05 2.25 1.8 1.9 122.50 6 6.05 6 6 23,100 1,016,4000.28
21,367,500 2,002,000 1.4 1.6 1.25 1.3 125.00 8.9 8.95 7.7 7.7 -61,600 1,524,6000.07
2,125,200 231,000 1.1 1.25 1 1.05 127.50 9.7 10.35 9.7 10.35 0 246,4000.12
16,978,500 -431,200 0.85 1 0.75 0.8 130.00 13.05 13.25 12.05 12.65 -639,100 800,8000.05
708,400 69,300 0.65 0.7 0.6 0.65 132.50 13.25 0 7,7000.01
4,435,200 84,700 0.55 0.6 0.5 0.5 135.00 16.85 16.85 16.85 16.85 0 30,8000.01
277,200 -23,100 0.4 0.45 0.4 0.4 137.50no data
4,920,300 115,500 0.4 0.45 0.35 0.4 140.00 21.5 0 38,5000.01
192,500 0 0.3 142.50no data
1,016,400 -146,300 0.3 0.3 0.25 0.3 145.00 26.4 0 7,7000.01
130,900 0 0.3 147.50no data
2,733,500 677,600 0.2 0.3 0.2 0.3 150.00 27.4 0 7,7000
385,000 -7,700 0.15 0.25 0.15 0.25 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0.05 0.05 0.05 0 146,300
80.00 0.05 0.05 0.05 0.05 0 46,200
90.00 0.1 0.1 0.1 0.1 23,100 130,900
95.00 0.15 0.15 0.1 0.15 0 207,900
97.50 0.35 0 7,700
69,300 0 22 100.00 0.25 0.4 0.25 0.4 207,900 1,801,80026
102.50 0.35 0.35 0.35 0.35 -7,700 46,200
7,700 0 15.85 105.00 0.45 0.6 0.45 0.6 7,700 1,239,700161
23,100 23,100 10.4 10.45 10.4 10.45 107.50 0.7 0.75 0.65 0.75 -7,700 1,008,70043.67
408,100 138,600 9.3 9.9 8.4 8.45 110.00 0.85 1.25 0.85 1.2 7,700 4,766,30011.68
38,500 0 6.5 6.55 6.5 6.55 112.50 1.55 1.85 1.35 1.8 46,200 1,301,30033.8
1,232,000 338,800 5.8 6.1 4.9 5 115.00 1.95 2.75 1.95 2.7 -30,800 3,003,0002.44
847,000 469,700 4.65 4.65 3.5 3.7 117.50 3 4 2.95 3.95 69,300 1,586,2001.87
11,342,100 2,286,900 3.4 3.45 2.6 2.75 120.00 4.15 5.5 4.15 5.45 154,000 4,312,0000.38
3,526,600 400,400 2.45 2.5 1.9 2 122.50 6 7.3 6 7.15 -23,100 993,3000.28
19,365,500 1,239,700 1.85 1.9 1.35 1.4 125.00 8.2 9.25 7.8 9.1 -92,400 1,586,2000.08
1,894,200 46,200 1.35 1.4 1.05 1.1 127.50 10.65 10.65 10.65 10.65 -15,400 246,4000.13
17,409,700 1,016,400 1 1.05 0.8 0.85 130.00 12.15 13.25 12.1 13.25 -38,500 1,439,9000.08
639,100 -53,900 0.75 0.75 0.65 0.65 132.50 13.25 0 7,7000.01
4,350,500 -15,400 0.65 0.65 0.5 0.55 135.00 16.55 0 30,8000.01
300,300 15,400 0.55 0.55 0.35 0.4 137.50no data
4,804,800 -23,100 0.45 0.45 0.35 0.4 140.00 21.5 0 38,5000.01
192,500 0 0.4 0.4 0.25 0.3 142.50no data
1,162,700 -69,300 0.35 0.35 0.25 0.3 145.00 26.4 0 7,7000.01
130,900 0 0.3 147.50no data
2,055,900 -7,700 0.25 0.3 0.2 0.25 150.00 27.4 0 7,7000
392,700 -15,400 0.2 0.2 0.15 0.15 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0.05 0.05 0.05 0 146,300
80.00 0.05 0.05 0.05 0.05 0 46,200
90.00 0.15 0.15 0.15 0.15 7,700 107,800
95.00 0.15 0.15 0.1 0.1 30,800 207,900
97.50 0.35 0 7,700
69,300 0 22 100.00 0.25 0.3 0.25 0.25 -107,800 1,593,90023
102.50 0.3 0.3 0.3 0.3 -15,400 53,900
7,700 0 15.85 105.00 0.45 0.55 0.4 0.4 30,800 1,232,000160
107.50 0.7 0.75 0.55 0.55 7,700 1,016,400
269,500 46,200 9.7 11.1 9.1 11 110.00 0.9 1.2 0.75 0.8 231,000 4,758,60017.66
38,500 0 7.3 8.15 7.25 7.25 112.50 1.7 1.8 1.15 1.2 7,700 1,255,10032.6
893,200 84,700 6 6.95 5.65 6.75 115.00 1.8 2.65 1.65 1.7 61,600 3,033,8003.4
377,300 130,900 4.7 5.3 4.25 5.1 117.50 2.9 3.8 2.45 2.55 -30,800 1,516,9004.02
9,055,200 1,386,000 4.45 4.45 3.15 3.8 120.00 4 5.25 3.55 3.7 30,800 4,158,0000.46
3,126,200 492,800 3.05 3.2 2.3 2.75 122.50 6.75 6.85 5.05 5.15 7,700 1,016,4000.33
18,125,800 4,312,000 2.2 2.5 1.75 1.95 125.00 6.75 8.7 6.7 6.9 -107,800 1,678,6000.09
1,848,000 192,500 2 2 1.4 1.5 127.50 6.65 0 261,8000.14
16,393,300 639,100 1.3 1.3 1 1.15 130.00 12.5 12.5 10.85 10.9 -69,300 1,478,4000.09
693,000 -7,700 0.85 0.95 0.8 0.85 132.50 14.35 15.1 13.25 13.25 0 7,7000.01
4,365,900 92,400 0.75 0.75 0.6 0.7 135.00 16.55 16.55 16.55 16.55 7,700 30,8000.01
284,900 23,100 0.5 0.6 0.5 0.55 137.50no data
4,827,900 238,700 0.5 0.5 0.45 0.5 140.00 21.5 21.5 21.5 21.5 7,700 38,5000.01
192,500 7,700 0.5 0.5 0.5 0.5 142.50no data
1,232,000 -30,800 0.4 0.4 0.3 0.35 145.00 26.4 26.4 26.4 26.4 7,700 7,7000.01
130,900 -7,700 0.25 0.3 0.25 0.3 147.50no data
2,063,600 -130,900 0.3 0.3 0.25 0.3 150.00 27.4 0 7,7000
408,100 0 0.2 0.2 0.2 0.2 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0.05 0.05 0.05 7,700 146,300
80.00 0.1 0 46,200
90.00 0.1 0.15 0.1 0.15 0 100,100
95.00 0.15 0.15 0.1 0.1 7,700 177,100
97.50 0.35 0 7,700
69,300 0 24 24 21.9 22 100.00 0.2 0.25 0.2 0.2 -61,600 1,701,70024.56
102.50 0.2 0.2 0.2 0.2 0 69,300
7,700 0 15.85 105.00 0.4 0.45 0.3 0.35 -184,800 1,201,200156
107.50 0.35 0.45 0.3 0.45 15,400 1,008,700
223,300 -53,900 14.8 15.5 13 13 110.00 0.55 0.75 0.45 0.7 -469,700 4,527,60020.28
38,500 0 8.95 112.50 0.8 1.05 0.7 1.05 -7,700 1,247,40032.4
808,500 -100,100 10 11.7 8 8.25 115.00 1.4 1.6 0.95 1.5 -130,900 2,972,2003.68
246,400 -115,500 7.85 9.2 6.45 6.6 117.50 1.8 2.35 1.4 2.25 92,400 1,547,7006.28
7,669,200 -685,300 5.5 7.3 4.8 4.95 120.00 2.35 3.5 1.95 3.25 -531,300 4,127,2000.54
2,633,400 169,400 4.5 5.75 3.6 3.75 122.50 3.6 4.65 2.85 4.45 0 1,008,7000.38
13,813,800 1,817,200 3.3 4.4 2.65 2.75 125.00 4.85 6.35 4 6 284,900 1,786,4000.13
1,655,500 184,800 2.6 3.4 2.05 2.1 127.50 6.5 6.65 5.55 6.65 -115,500 261,8000.16
15,754,200 238,700 1.8 2.55 1.5 1.6 130.00 7.5 10 7.3 9.95 -38,500 1,547,7000.1
700,700 177,100 1.5 2.05 1.15 1.2 132.50 9.95 9.95 9.95 9.95 7,700 7,7000.01
4,273,500 292,600 1 1.55 0.85 0.95 135.00 14.65 0 23,1000.01
261,800 46,200 1 1.1 0.55 0.7 137.50 14.7 14.7 14.7 14.7 7,700 7,7000.03
4,589,200 354,200 0.7 1.05 0.6 0.6 140.00 17.7 17.7 17.7 17.7 7,700 30,8000.01
184,800 46,200 0.75 0.75 0.45 0.5 142.50no data
1,262,800 177,100 0.55 0.7 0.4 0.45 145.00no data
138,600 -7,700 0.4 0.55 0.3 0.3 147.50no data
2,194,500 -154,000 0.35 0.5 0.3 0.35 150.00 27.4 0 7,7000
408,100 15,400 0.4 0.4 0.3 0.35 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0.05 0.05 0.05 7,700 138,600
80.00 0.1 0 46,200
90.00 0.1 0.15 0.1 0.15 0 100,100
95.00 0.15 0.15 0.15 0.15 0 169,400
97.50 0.35 0 7,700
69,300 0 21 100.00 0.35 0.35 0.25 0.25 -84,700 1,763,30025.44
102.50 0.35 0 69,300
7,700 0 15.85 105.00 0.5 0.55 0.4 0.4 123,200 1,386,000180
107.50 0.65 0.65 0.55 0.55 -7,700 993,300
277,200 -53,900 11.1 12.15 10.8 12.05 110.00 1.1 1.1 0.75 0.8 -61,600 4,997,30018.03
38,500 7,700 9.05 9.05 8.95 8.95 112.50 1.65 1.65 1.1 1.15 -15,400 1,255,10032.6
908,600 -207,900 7 8.1 6.8 7.8 115.00 2.4 2.4 1.55 1.75 7,700 3,103,1003.42
361,900 -123,200 5.25 6.35 5.15 6.15 117.50 3.35 3.35 2.25 2.45 -84,700 1,455,3004.02
8,354,500 -1,093,400 3.95 4.9 3.9 4.7 120.00 5.3 5.3 3.25 3.5 -338,800 4,658,5000.56
2,464,000 -446,600 3.25 3.65 2.95 3.5 122.50 5.9 5.9 4.55 4.65 -46,200 1,008,7000.41
11,996,600 -739,200 2.35 2.75 2.2 2.6 125.00 7.8 7.85 6.1 6.35 -254,100 1,501,5000.13
1,470,700 -23,100 1.95 2.05 1.75 2 127.50 9.1 9.1 9 9 -15,400 377,3000.26
15,515,500 -223,300 1.35 1.55 1.25 1.5 130.00 11.4 11.9 10 10 0 1,586,2000.1
523,600 23,100 1.05 1.2 1 1.15 132.50no data
3,980,900 -38,500 0.8 0.95 0.75 0.9 135.00 15.9 15.9 14.15 14.65 15,400 23,1000.01
215,600 15,400 0.75 0.8 0.65 0.75 137.50no data
4,235,000 -215,600 0.55 0.65 0.5 0.6 140.00 20.2 20.2 20.2 20.2 7,700 23,1000.01
138,600 0 0.4 142.50no data
1,085,700 38,500 0.35 0.4 0.35 0.4 145.00no data
146,300 0 0.6 147.50no data
2,348,500 -30,800 0.3 0.35 0.25 0.3 150.00 27.4 0 7,7000
392,700 15,400 0.25 0.3 0.2 0.25 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0.05 0.05 0.05 -7,700 130,900
80.00 0.1 0 46,200
90.00 0.1 0 100,100
95.00 0.25 0 169,400
97.50 0.35 0 7,700
69,300 0 21 100.00 0.35 0.35 0.25 0.35 192,500 1,848,00026.67
102.50 0.3 0.35 0.3 0.35 -7,700 69,300
7,700 0 15.85 105.00 0.6 0.6 0.45 0.6 169,400 1,262,800164
107.50 0.7 0.85 0.65 0.8 77,000 1,001,000
331,100 -53,900 10.95 10.95 9.75 10.05 110.00 1.1 1.25 0.9 1.15 -215,600 5,058,90015.28
30,800 0 9.7 9.7 8.15 8.15 112.50 1.9 1.9 1.4 1.8 0 1,270,50041.25
1,116,500 23,100 7.9 8 6.2 6.55 115.00 2 2.75 1.9 2.5 -15,400 3,095,4002.77
485,100 38,500 5.75 6.55 4.8 5.1 117.50 3.1 3.8 2.7 3.5 -61,600 1,540,0003.17
9,447,900 215,600 5.1 5.1 3.7 3.95 120.00 4.2 5.25 3.75 4.8 385,000 4,997,3000.53
2,910,600 -92,400 3.45 3.9 2.8 3 122.50 5.2 6.85 5.1 6.4 0 1,054,9000.36
12,735,800 192,500 2.65 2.9 2.1 2.25 125.00 6.8 8.4 6.55 8.35 -38,500 1,755,6000.14
1,493,800 -53,900 2.05 2.2 1.65 1.75 127.50 8.7 9.9 8.3 9.9 -15,400 392,7000.26
15,738,800 -369,600 1.45 1.65 1.2 1.3 130.00 10.5 12.15 10.5 11.85 7,700 1,586,2000.1
500,500 -15,400 1.15 1.25 0.95 1 132.50no data
4,019,400 146,300 0.7 0.95 0.7 0.8 135.00 14.75 16.35 14.75 16.35 -15,400 7,7000
200,200 -15,400 0.75 0.75 0.55 0.6 137.50no data
4,450,600 46,200 0.55 0.6 0.45 0.5 140.00 20.05 0 15,4000
138,600 -15,400 0.45 0.45 0.3 0.4 142.50no data
1,047,200 -38,500 0.35 0.4 0.3 0.35 145.00no data
146,300 0 0.6 147.50no data
2,379,300 -84,700 0.3 0.3 0.25 0.3 150.00 27.4 0 7,7000
377,300 30,800 0.35 0.35 0.2 0.35 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.1 0.1 0.1 0.1 30,800 138,600
80.00 0.1 0 46,200
90.00 0.1 0.1 0.1 0.1 0 100,100
95.00 0.3 0.3 0.2 0.25 7,700 169,400
97.50 0.35 0 7,700
69,300 0 21 100.00 0.55 0.55 0.35 0.4 -169,400 1,655,50023.89
102.50 0.7 0.7 0.7 0.7 0 77,000
7,700 0 15.85 105.00 0.75 0.95 0.65 0.7 184,800 1,093,400142
107.50 1.4 1.4 0.9 0.95 161,700 924,000
385,000 -38,500 9.8 10.7 9.75 10.2 110.00 1.6 1.85 1.25 1.35 -100,100 5,274,50013.7
30,800 0 8.8 112.50 2.55 2.55 1.75 1.9 -23,100 1,270,50041.25
1,093,400 38,500 6.1 7.4 5.9 6.9 115.00 3.25 3.5 2.45 2.6 -277,200 3,110,8002.85
446,600 69,300 5.1 5.9 4.8 5.4 117.50 4.6 4.7 3.4 3.65 77,000 1,601,6003.59
9,232,300 816,200 4.3 4.6 3.6 4.2 120.00 5.8 6.15 4.6 4.9 -639,100 4,612,3000.5
3,003,000 -223,300 3 3.5 2.75 3.2 122.50 7.45 7.6 6.25 6.5 23,100 1,054,9000.35
12,543,300 1,832,600 2.35 2.6 2.05 2.35 125.00 9.3 9.3 7.7 7.9 0 1,794,1000.14
1,547,700 46,200 1.8 1.95 1.6 1.85 127.50 10.6 10.6 10.6 10.6 0 408,1000.26
16,108,400 746,900 1.35 1.5 1.2 1.35 130.00 12.85 12.85 12 12.2 0 1,578,5000.1
515,900 -23,100 0.85 1.15 0.85 1.05 132.50no data
3,873,100 -223,300 0.85 0.9 0.7 0.8 135.00 18.25 0 23,1000.01
215,600 -7,700 0.7 0.7 0.6 0.65 137.50no data
4,404,400 0 0.55 0.6 0.45 0.55 140.00 20.05 0 15,4000
154,000 0 0.45 0.45 0.45 0.45 142.50no data
1,085,700 -7,700 0.4 0.4 0.3 0.35 145.00no data
146,300 0 0.6 147.50no data
2,464,000 -53,900 0.3 0.35 0.25 0.3 150.00 27.4 0 7,7000
346,500 30,800 0.25 0.7 0.2 0.35 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0.05 0.05 0.05 0 107,800
80.00 0.1 0.1 0.1 0.1 0 46,200
90.00 0.1 0.15 0.1 0.15 84,700 100,100
95.00 0.15 0.4 0.15 0.4 115,500 161,700
97.50 0.35 0.35 0.35 0.35 7,700 7,700
69,300 0 21 21 21 21 100.00 0.35 0.65 0.3 0.6 323,400 1,824,90026.33
102.50 0.5 0.9 0.5 0.75 7,700 77,000
7,700 0 15.85 105.00 0.5 1.2 0.45 1 -323,400 908,600118
107.50 0.85 1.65 0.7 1.4 446,600 762,300
423,500 107,800 11.4 11.65 9.3 9.8 110.00 1.05 2.15 1 1.9 839,300 5,374,60012.69
30,800 7,700 8.8 8.8 8.8 8.8 112.50 1.8 2.9 1.55 2.6 207,900 1,293,60042
1,054,900 331,100 7.75 9.35 6.05 6.3 115.00 2.3 3.9 2.15 3.5 693,000 3,388,0003.21
377,300 200,200 6.1 6.5 4.8 5.05 117.50 3.5 5.1 3 4.65 115,500 1,524,6004.04
8,416,100 1,093,400 5.1 5.25 3.7 3.95 120.00 4.95 6.5 4.2 6 -130,900 5,251,4000.62
3,226,300 408,100 4 4.1 2.85 3.05 122.50 6 8 5.6 7.7 -69,300 1,031,8000.32
10,710,700 1,347,500 3.15 3.3 2.15 2.35 125.00 7.7 9.8 7.3 9.5 -169,400 1,794,1000.17
1,501,500 -23,100 2.55 2.55 1.7 1.8 127.50 11 11 11 11 -7,700 408,1000.27
15,361,500 1,940,400 1.9 2.05 1.25 1.35 130.00 11.35 14.05 11.35 13.45 46,200 1,578,5000.1
539,000 7,700 1.45 1.6 1.05 1.1 132.50no data
4,096,400 -30,800 1.15 1.25 0.8 0.85 135.00 18.25 18.25 18.25 18.25 0 23,1000.01
223,300 30,800 0.9 0.9 0.6 0.65 137.50no data
4,404,400 -154,000 0.75 0.8 0.5 0.55 140.00 20.05 20.05 20.05 20.05 7,700 15,4000
154,000 -23,100 0.65 0.65 0.45 0.45 142.50no data
1,093,400 -69,300 0.55 0.55 0.35 0.4 145.00no data
146,300 0 0.6 147.50no data
2,517,900 177,100 0.4 0.4 0.25 0.3 150.00 27.4 0 7,7000
315,700 23,100 0.3 0.3 0.2 0.25 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.1 0.1 0.05 0.1 46,200 107,800
80.00 0.05 0.05 0.05 0.05 0 46,200
90.00 0.1 0.1 0.1 0.1 0 15,400
95.00 0.2 0.2 0.15 0.2 23,100 46,200
69,300 -7,700 21.9 21.9 20.45 20.45 100.00 0.35 0.45 0.35 0.4 15,400 1,501,50021.67
102.50 0.4 0 69,300
7,700 7,700 15.85 15.85 15.85 15.85 105.00 0.55 0.65 0.5 0.6 369,600 1,232,000160
107.50 0.85 0.9 0.85 0.85 61,600 315,700
315,700 69,300 13.2 13.2 10.9 10.9 110.00 1.2 1.35 1.05 1.25 361,900 4,535,30014.37
23,100 15,400 9.5 9.5 9.25 9.25 112.50 1.55 1.95 1.55 1.85 523,600 1,085,70047
723,800 123,200 7.7 8.05 7.1 7.35 115.00 2.45 2.75 2.1 2.65 485,100 2,695,0003.72
177,100 61,600 6.5 6.5 5.7 5.85 117.50 2.7 3.8 2.6 3.6 777,700 1,409,1007.96
7,322,700 1,493,800 6.2 6.3 4.55 4.7 120.00 3.85 5.2 3.85 4.95 492,800 5,382,3000.74
2,818,200 662,200 4.8 5.05 3.65 3.7 122.50 5.25 6.65 5.2 6.4 -53,900 1,101,1000.39
9,363,200 746,900 4.05 4.05 2.9 3 125.00 6.7 8.55 6.55 8.3 -77,000 1,963,5000.21
1,524,600 107,800 3.05 3.15 2.3 2.35 127.50 8.85 9.8 8.85 9.8 69,300 415,8000.27
13,421,100 1,486,100 2.45 2.45 1.75 1.8 130.00 10.75 12.45 10.75 12.45 23,100 1,532,3000.11
531,300 -53,900 1.85 1.85 1.4 1.45 132.50no data
4,127,200 161,700 1.5 1.5 1.1 1.15 135.00 14.6 15.05 14.6 14.9 23,100 23,1000.01
192,500 15,400 1 1.05 0.9 0.9 137.50no data
4,558,400 562,100 0.9 0.95 0.7 0.75 140.00 20.15 20.15 20.15 20.15 7,700 7,7000
177,100 -15,400 0.65 0.65 0.6 0.6 142.50no data
1,162,700 -7,700 0.65 0.65 0.45 0.5 145.00no data
146,300 0 0.6 147.50no data
2,340,800 77,000 0.45 0.45 0.35 0.4 150.00 27.4 0 7,7000
292,600 -7,700 0.45 0.5 0.3 0.35 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.1 0.1 0.05 0.05 23,100 61,600
80.00 0.1 0.1 0.1 0.1 0 46,200
90.00 0.1 0.1 0.1 0.1 7,700 15,400
95.00 0.1 0.2 0.1 0.2 23,100 23,100
77,000 7,700 23.85 24 23.85 24 100.00 0.45 0.5 0.35 0.4 38,500 1,486,10019.3
102.50 0.45 0.45 0.4 0.4 0 69,300
105.00 0.75 0.75 0.5 0.55 -539,000 862,400
107.50 0.65 0.8 0.6 0.75 115,500 254,100
246,400 -7,700 14 15.6 13.6 13.6 110.00 1.1 1.25 0.9 1.05 569,800 4,173,40016.94
7,700 7,700 13.25 13.35 13.25 13.35 112.50 1.7 1.7 1.3 1.45 84,700 562,10073
600,600 238,700 9.75 11.25 9.4 9.65 115.00 2.05 2.25 1.75 2.05 107,800 2,209,9003.68
115,500 7,700 9.25 9.25 8.5 8.5 117.50 2.95 2.95 2.4 2.75 115,500 631,4005.47
5,828,900 -477,400 6.85 8.2 6.2 6.4 120.00 3.9 3.95 3.15 3.75 -877,800 4,889,5000.84
2,156,000 -338,800 5.3 6.65 4.95 5.15 122.50 5 5.1 4.2 5.05 -30,800 1,155,0000.54
8,616,300 -38,500 4.4 5.45 3.95 4.1 125.00 6.15 6.7 5.4 6.45 -77,000 2,040,5000.24
1,416,800 138,600 3.65 4.35 3.05 3.2 127.50 8 8 7 7.75 23,100 346,5000.24
11,935,000 2,795,100 2.7 3.5 2.4 2.5 130.00 9.5 10 8.45 10 -53,900 1,509,2000.13
585,200 -61,600 2.55 2.8 1.85 1.95 132.50no data
3,965,500 231,000 2.05 2.25 1.45 1.5 135.00no data
177,100 46,200 1.75 1.8 1.2 1.2 137.50no data
3,996,300 -454,300 1.3 1.5 0.95 1 140.00no data
192,500 46,200 1.1 1.25 1 1 142.50no data
1,170,400 -346,500 0.85 0.95 0.6 0.65 145.00no data
146,300 0 0.6 147.50no data
2,263,800 84,700 0.65 0.7 0.45 0.5 150.00 27.4 0 7,7000
300,300 77,000 0.5 0.7 0.4 0.4 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.15 0.15 0.05 0.05 15,400 38,500
80.00 0.1 0.1 0.1 0.1 7,700 46,200
90.00 0.35 0 7,700
69,300 0 24.65 24.65 22 22.5 100.00 0.95 0.95 0.45 0.6 485,100 1,447,60020.89
102.50 0.6 0.7 0.6 0.7 61,600 69,300
105.00 1.2 1.2 0.7 0.9 462,000 1,401,400
107.50 1.2 1.3 1 1.2 61,600 138,600
254,100 38,500 15.65 16.4 12.15 12.45 110.00 2.05 2.05 1.2 1.55 800,800 3,603,60014.18
112.50 1.95 2.4 1.6 2.1 169,400 477,400
361,900 15,400 11.2 12.35 8.45 8.7 115.00 3.2 3.2 2.15 2.8 523,600 2,102,1005.81
107,800 69,300 8.5 9.3 6.9 7.15 117.50 2.85 4.05 2.85 3.65 138,600 515,9004.79
6,306,300 492,800 8 8.9 5.55 5.9 120.00 4.9 5.25 3.65 4.75 1,247,400 5,767,3000.91
2,494,800 246,400 6.6 7.5 4.5 4.8 122.50 7.25 7.25 4.65 6.2 123,200 1,185,8000.48
8,654,800 2,394,700 5.65 6.2 3.6 3.9 125.00 7.2 8.2 5.85 7.85 300,300 2,117,5000.24
1,278,200 577,500 4.5 5.1 2.95 3.1 127.50 8 9.9 7.3 9.7 154,000 323,4000.25
9,139,900 2,202,200 4 4.2 2.35 2.5 130.00 10 11.75 8.85 11.45 115,500 1,563,1000.17
646,800 23,100 3.2 3.35 1.9 2 132.50no data
3,734,500 1,824,900 2.6 2.85 1.5 1.6 135.00no data
130,900 30,800 2.25 2.25 1.25 1.3 137.50no data
4,450,600 1,162,700 2.25 2.25 1 1.1 140.00no data
146,300 115,500 1.4 1.55 0.85 0.9 142.50no data
1,516,900 508,200 1.3 1.4 0.7 0.75 145.00no data
146,300 123,200 1.45 1.45 0.6 0.6 147.50no data
2,179,100 554,400 1 1.25 0.55 0.6 150.00 27.4 0 7,7000
223,300 115,500 1.05 1.05 0.45 0.45 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.15 0.15 0.15 0.15 7,700 23,100
80.00 0.2 0.35 0.2 0.35 23,100 38,500
90.00 0.35 0.35 0.35 0.35 7,700 7,700
69,300 53,900 23.5 23.8 22.85 22.85 100.00 0.5 1.15 0.45 1.05 608,300 962,50013.89
102.50 0.6 0 7,700
105.00 1.35 1.65 0.6 1.6 654,500 939,400
107.50 1.25 1.25 1.25 1.25 77,000 77,000
215,600 15,400 15.25 15.25 14.3 14.75 110.00 1.25 2.5 1.25 2.25 1,347,500 2,802,80013
112.50 2.15 3.1 2.1 2.85 92,400 308,000
346,500 69,300 11.5 11.8 10.3 10.95 115.00 2.6 3.85 2.55 3.4 569,800 1,578,5004.56
38,500 38,500 9.3 9.35 8.95 9.15 117.50 3.65 4.7 3.55 4.25 169,400 377,3009.8
5,813,500 3,164,700 8.7 8.85 7.25 7.7 120.00 4.6 5.9 4.35 5.2 2,248,400 4,519,9000.78
2,248,400 1,362,900 7.45 7.5 6.1 6.55 122.50 5.65 6.95 5.55 6.4 731,500 1,062,6000.47
6,260,100 2,772,000 7.35 7.35 4.95 5.3 125.00 6.9 8.25 6.9 7.85 608,300 1,817,2000.29
700,700 261,800 5.2 5.2 4.1 4.5 127.50 8.45 10.05 8.45 9.35 123,200 169,4000.24
6,937,700 2,633,400 4.7 4.7 3.35 3.65 130.00 10.4 11.7 10.2 11.2 1,116,500 1,447,6000.21
623,700 77,000 3.5 3.6 2.8 3.05 132.50no data
1,909,600 693,000 3.3 3.3 2.3 2.55 135.00no data
100,100 15,400 2.45 2.45 2.05 2.25 137.50no data
3,287,900 1,085,700 2.1 2.25 1.6 1.85 140.00no data
30,800 30,800 1.7 1.75 1.45 1.5 142.50no data
1,008,700 700,700 1.85 1.85 0.9 1.4 145.00no data
23,100 7,700 1.15 1.15 1.1 1.1 147.50no data
1,624,700 616,000 1.1 1.2 0.9 1.1 150.00 27.4 0 7,7000
107,800 46,200 0.9 1.25 0.75 1 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.05 0.05 0.05 0.05 7,700 15,400
80.00 0.1 0.15 0.1 0.15 15,400 15,400
15,400 0 22.25 100.00 0.4 0.55 0.4 0.45 46,200 354,20023
102.50 0.6 0 7,700
105.00 0.9 0.9 0.7 0.85 130,900 284,900
200,200 30,800 14.3 16 14.3 15.6 110.00 1.45 1.55 1.2 1.35 200,200 1,455,3007.27
112.50 1.15 2.05 1.15 1.95 115,500 215,600
277,200 30,800 10.5 11.85 10.45 11.7 115.00 2.75 2.8 2.3 2.55 323,400 1,008,7003.64
117.50 3.4 3.6 3.25 3.25 23,100 207,900
2,648,800 646,800 7.6 9.1 7.4 8.6 120.00 4.85 5.15 3.95 4.4 300,300 2,271,5000.86
885,500 469,700 6.3 7.75 6.15 7.2 122.50 5.75 5.9 5.2 5.6 84,700 331,1000.37
3,488,100 1,455,300 5.7 6.55 5.05 6.1 125.00 7.85 7.95 6.5 6.9 546,700 1,208,9000.35
438,900 30,800 4.6 5.45 4.25 5.1 127.50 8.65 8.8 8.65 8.65 15,400 46,2000.11
4,304,300 1,509,200 3.95 4.6 3.5 4.3 130.00 10.4 10.5 9.45 9.95 46,200 331,1000.08
546,700 30,800 3.1 3.65 2.85 3.6 132.50no data
1,216,600 515,900 2.7 3.2 2.4 3 135.00no data
84,700 61,600 2.3 2.65 2.3 2.5 137.50no data
2,202,200 793,100 2 2.25 1.6 2.1 140.00no data
308,000 107,800 1.5 1.6 1.2 1.5 145.00no data
15,400 0 1.35 147.50no data
1,008,700 223,300 1.1 1.15 0.85 1.1 150.00 27.4 27.4 27.4 27.4 7,700 7,7000.01
61,600 46,200 0.9 0.95 0.75 0.95 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.1 0.1 0.1 0.1 7,700 7,700
15,400 0 22.25 100.00 0.55 0.55 0.4 0.45 53,900 308,00020
102.50 0.45 0.6 0.45 0.6 7,700 7,700
105.00 1 1 0.55 0.7 7,700 154,000
169,400 38,500 15.8 15.95 14.7 14.7 110.00 1.5 1.5 1.2 1.45 308,000 1,255,1007.41
112.50 4 4 1.65 1.65 0 100,100
246,400 23,100 11.3 11.5 10.2 10.3 115.00 2.5 2.8 2.25 2.7 69,300 685,3002.78
117.50 3.15 3.65 3.15 3.65 7,700 184,800
2,002,000 15,400 8.35 9 7.4 7.75 120.00 4.7 4.9 3.85 4.65 438,900 1,971,2000.98
415,800 23,100 7.5 7.5 6.35 6.35 122.50 4.35 5.9 4.35 5.9 0 246,4000.59
2,032,800 254,100 6 6.4 5.3 5.45 125.00 6.65 7.85 6.45 7.6 77,000 662,2000.33
408,100 92,400 5 5.75 4.5 4.55 127.50 8.5 8.55 8.5 8.55 -7,700 30,8000.08
2,795,100 192,500 4.5 4.6 3.65 3.85 130.00 9.8 10.2 9.8 10.2 7,700 284,9000.1
515,900 -38,500 3.5 3.6 3.1 3.1 132.50no data
700,700 123,200 3 3.3 2.55 2.6 135.00no data
23,100 23,100 2.35 2.4 2.15 2.15 137.50no data
1,409,100 231,000 2.2 2.35 1.8 1.9 140.00no data
200,200 53,900 1.55 1.65 1.3 1.3 145.00no data
15,400 7,700 1.35 1.35 1.35 1.35 147.50no data
785,400 69,300 1.3 1.3 1 1.05 150.00no data
15,400 15,400 0.85 0.9 0.85 0.9 152.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15,400 0 22.25 100.00 0.85 1 0.7 0.7 61,600 254,10016.5
105.00 1.25 1.4 0.95 1 46,200 146,300
130,900 53,900 13.05 13.65 13.05 13.5 110.00 2.4 2.5 1.7 1.9 392,700 947,1007.24
112.50 3 3 2.8 2.85 92,400 100,100
223,300 100,100 11.2 11.2 9.55 10.2 115.00 4.4 4.4 3.15 3.35 123,200 616,0002.76
117.50 5 5.65 4.55 5.65 7,700 177,100
1,986,600 754,600 7.5 8.25 6.8 7.5 120.00 6.4 6.6 5.1 5.35 292,600 1,532,3000.77
392,700 130,900 6.6 6.6 6 6.35 122.50 9 9 7.5 7.5 0 246,4000.63
1,778,700 585,200 5 6.15 4.9 5.4 125.00 8.65 9.2 8.45 8.5 92,400 585,2000.33
315,700 7,700 4.65 4.9 4.2 4.5 127.50 10.05 10.05 10.05 10.05 0 38,5000.12
2,602,600 323,400 4 4.4 3.55 3.85 130.00 13 13 11.8 11.8 15,400 277,2000.11
554,400 0 3.35 3.35 3.3 3.3 132.50no data
577,500 61,600 2.85 3.05 2.5 2.75 135.00no data
1,178,100 169,400 1.95 2.35 1.85 2 140.00no data
146,300 15,400 1.6 1.65 1.6 1.6 145.00no data
7,700 0 2.3 147.50no data
716,100 0 1.2 1.2 1 1.1 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15,400 15,400 22.25 22.25 22.25 22.25 100.00 0.45 0.9 0.45 0.85 7,700 192,50012.5
105.00 1.25 1.35 1.1 1.25 92,400 100,100
77,000 46,200 14 14.05 12.85 13.3 110.00 1.8 2.6 1.8 2.2 254,100 554,4007.2
112.50 2.95 0 7,700
123,200 77,000 11 11 9.95 10.65 115.00 3.45 4.15 3.3 3.8 207,900 492,8004
117.50 4.65 5.15 4.3 5 169,400 169,400
1,232,000 785,400 9.35 9.35 6.75 7.4 120.00 4.75 6.8 4.75 6.25 346,500 1,239,7001.01
261,800 261,800 6.3 6.6 5.7 5.95 122.50 5.4 0 246,4000.94
1,193,500 592,900 7.2 7.2 4.9 5.3 125.00 8.3 9.3 8.25 8.85 15,400 492,8000.41
308,000 30,800 5.8 5.8 4.3 4.65 127.50 9.9 10.95 9.9 10.95 -7,700 38,5000.13
2,279,200 585,200 5.1 5.1 3.6 3.9 130.00 11.6 12.65 11.6 12.5 15,400 261,8000.11
554,400 7,700 3.55 3.65 3.3 3.35 132.50no data
515,900 100,100 3.4 3.6 2.65 2.8 135.00no data
1,008,700 92,400 2.75 2.75 2 2.05 140.00no data
130,900 -15,400 1.85 1.9 1.6 1.7 145.00no data
7,700 0 2.3 147.50no data
716,100 84,700 1.4 1.65 1 1.25 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.3 0.8 0.3 0.35 0 184,800
105.00 1 0 7,700
30,800 30,800 16.05 16.2 16.05 16.2 110.00 1.45 1.8 1.3 1.5 38,500 300,3009.75
112.50 2.95 0 7,700
46,200 46,200 14 14 12.3 12.3 115.00 2.45 3 2.4 2.55 92,400 284,9006.17
446,600 77,000 10.5 10.55 9.15 10.4 120.00 4.2 4.8 3.95 4.25 138,600 893,2002
122.50 4.9 5.4 4.75 5.4 146,300 246,400
600,600 192,500 8.5 8.75 6.9 7.7 125.00 6.75 7.1 6.05 6.65 161,700 477,4000.79
277,200 69,300 7.6 7.6 6 6 127.50 7.65 8.5 7.65 8.5 15,400 46,2000.17
1,694,000 361,900 6.3 6.55 5.1 5.7 130.00 9.25 10.3 9.25 9.7 192,500 246,4000.15
546,700 0 5.5 132.50no data
415,800 30,800 4.8 4.85 3.7 4.1 135.00no data
916,300 77,000 3.35 3.6 2.85 3.05 140.00no data
146,300 15,400 2.3 2.3 2.3 2.3 145.00no data
7,700 0 2.3 147.50no data
631,400 61,600 1.9 2.05 1.45 1.7 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.25 0.5 0.25 0.5 15,400 184,800
105.00 1 0 7,700
110.00 1.2 1.4 1.2 1.4 15,400 261,800
112.50 2.95 0 7,700
115.00 2.2 2.35 2 2 15,400 192,500
369,600 23,100 11.65 12.3 11 11.75 120.00 3.6 4.1 3.35 3.9 30,800 754,6002.04
122.50 3.8 5.3 3.8 4.7 38,500 100,100
408,100 84,700 7.95 9.3 7.95 8.55 125.00 5.7 6.3 5.4 6.1 69,300 315,7000.77
207,900 84,700 7.3 7.95 7.15 7.6 127.50 6.7 6.7 6.7 6.7 23,100 30,8000.15
1,332,100 323,400 6.05 7.15 6.05 6.45 130.00 8.5 8.85 8.4 8.4 38,500 53,9000.04
546,700 130,900 5.65 5.95 5.25 5.5 132.50no data
385,000 84,700 4.5 5.25 4.5 4.95 135.00no data
839,300 177,100 3.4 3.8 3.3 3.65 140.00no data
130,900 53,900 2.75 2.9 2.45 2.7 145.00no data
7,700 7,700 2.3 2.3 2.3 2.3 147.50no data
569,800 161,700 1.85 2.2 1.85 2 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.35 0.35 0.3 0.3 -7,700 169,400
105.00 1 0 7,700
110.00 1.3 1.4 1.25 1.4 53,900 246,400
112.50 2.95 0 7,700
115.00 2 2.4 1.95 2.4 61,600 177,100
346,500 123,200 10.5 12.45 10.5 10.55 120.00 3.9 4.1 3.25 4.1 100,100 723,8002.09
122.50 3.5 5.1 3.5 4.85 15,400 61,600
323,400 130,900 7.35 9.15 7.35 7.35 125.00 5.4 6.3 5.3 6.1 115,500 246,4000.76
123,200 53,900 9.95 10 6.4 6.4 127.50 6.85 6.85 6.85 6.85 7,700 7,7000.06
1,008,700 462,000 5.6 7.45 5.25 5.55 130.00 8.3 0 15,4000.02
415,800 415,800 5.9 5.9 5 5 132.50no data
300,300 146,300 3.7 5.3 3.7 4.1 135.00no data
662,200 146,300 2.65 4 2.5 3 140.00no data
77,000 23,100 2.75 2.85 2.35 2.35 145.00no data
408,100 277,200 1.6 2.4 1.45 1.7 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.5 0.6 0.45 0.5 7,700 177,100
105.00 1 0 7,700
110.00 1.4 1.5 1.3 1.5 15,400 192,500
112.50 2.95 0 7,700
115.00 2.75 3.1 2.4 2.4 15,400 115,500
223,300 0 9.9 10.6 7.9 10.05 120.00 4.3 4.7 3.75 4 30,800 623,7002.79
122.50 6.25 0 46,200
192,500 -7,700 6.9 7.7 5.5 7.35 125.00 6.4 6.4 5.85 6.3 15,400 130,9000.68
69,300 0 5.15 127.50no data
546,700 -38,500 4.75 5.45 4.5 5.15 130.00 8.3 0 15,4000.03
154,000 69,300 4.35 4.35 3.75 3.8 135.00no data
515,900 61,600 2.3 3 2.3 2.65 140.00no data
53,900 0 2.3 145.00no data
130,900 15,400 1.2 1.5 1.2 1.45 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.65 0.65 0.6 0.6 7,700 169,400
105.00 1 1 1 1 7,700 7,700
110.00 1.6 1.6 1.4 1.4 -7,700 177,100
112.50 2.95 0 7,700
115.00 2.7 2.85 2.7 2.75 38,500 100,100
223,300 15,400 9.3 9.95 8.5 9.15 120.00 3.9 4.75 3.85 4.65 146,300 592,9002.66
122.50 5.1 6.25 5.1 6.25 0 46,200
200,200 69,300 7.05 7.5 6.2 6.65 125.00 6.4 7.4 6.4 6.65 46,200 115,5000.58
69,300 69,300 6 6 5 5.15 127.50no data
585,200 107,800 5.5 5.85 4.3 4.7 130.00 8.3 0 15,4000.03
84,700 0 3.6 135.00no data
454,300 23,100 2.8 3 2.2 2.2 140.00no data
53,900 0 2.3 145.00no data
115,500 23,100 1.55 1.65 1.4 1.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.55 0.55 0.55 0.55 0 161,700
110.00 1.45 1.55 1.4 1.55 69,300 184,800
112.50 2.95 0 7,700
115.00 2.5 2.8 2.5 2.8 30,800 61,600
207,900 23,100 9.75 9.75 9.05 9.7 120.00 4.3 4.4 4.05 4.4 23,100 446,6002.15
122.50 4.8 6.2 4.8 6.2 0 46,200
130,900 23,100 6.95 8.5 6.6 7.5 125.00 6.35 7.15 6.35 7.15 0 69,3000.53
477,400 92,400 5.15 5.15 4.6 5.1 130.00 8.3 0 15,4000.03
84,700 0 3.6 3.6 3.6 3.6 135.00no data
431,200 77,000 2.35 2.5 2.3 2.3 140.00no data
53,900 0 2.3 145.00no data
92,400 7,700 1.35 1.35 1.35 1.35 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.5 0.55 0.5 0.55 -7,700 161,700
110.00 1.3 1.45 1.3 1.45 53,900 115,500
112.50 2.95 0 7,700
115.00 2 2.5 2 2.5 23,100 30,800
184,800 15,400 11.4 11.4 9.25 11.2 120.00 3.45 4.4 3.45 4.3 61,600 423,5002.29
122.50 4.65 0 46,200
107,800 7,700 8.1 8.4 7 7 125.00 5.35 6 5.2 6 23,100 69,3000.64
385,000 53,900 6.4 6.4 4.9 5.2 130.00 8.25 8.3 8.25 8.3 15,400 15,4000.04
84,700 46,200 4.45 4.45 3.6 3.65 135.00no data
354,200 -7,700 3 3.2 2.7 2.75 140.00no data
53,900 30,800 1.7 2.3 1.7 2.3 145.00no data
84,700 77,000 1.7 2 1.55 1.85 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.6 0.6 0.5 0.5 15,400 169,400
110.00 1.45 1.65 1.4 1.4 38,500 61,600
112.50 2.95 0 7,700
115.00 3 0 7,700
169,400 15,400 8.95 10.85 8.95 10.35 120.00 4.25 4.55 3.65 3.8 61,600 361,9002.14
122.50 4.65 0 46,200
100,100 7,700 6.65 7.75 6.4 7.3 125.00 7.05 7.4 6.05 6.05 7,700 46,2000.46
331,100 15,400 4.4 5.3 4.3 5.3 130.00no data
38,500 0 3.5 135.00no data
361,900 38,500 2.6 2.65 2.25 2.55 140.00no data
23,100 7,700 1.9 1.9 1.9 1.9 145.00no data
7,700 0 1.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.55 0.55 0.45 0.55 -7,700 154,000
110.00 1.45 1.45 1.45 1.45 7,700 23,100
112.50 2.95 0 7,700
115.00 3 0 7,700
154,000 7,700 11.5 11.95 10.45 10.45 120.00 3.8 4.25 3.6 4.15 69,300 300,3001.95
122.50 4.65 4.65 4.65 4.65 30,800 46,200
92,400 38,500 9.05 9.05 7.7 7.7 125.00 6.5 6.5 5.85 6.35 15,400 38,5000.42
315,700 61,600 6.4 6.45 5.6 5.65 130.00no data
38,500 0 3.5 135.00no data
323,400 100,100 3.55 3.6 2.9 2.95 140.00no data
15,400 15,400 2.25 2.25 1.95 2 145.00no data
7,700 7,700 1.5 1.5 1.5 1.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.55 0.65 0.5 0.55 7,700 161,700
110.00 2 2 2 2 15,400 15,400
112.50 2.95 0 7,700
115.00 3 3 3 3 7,700 7,700
146,300 -46,200 11.5 11.5 9.55 10.3 120.00 4.25 5 3.6 4.05 69,300 231,0001.58
122.50 5.1 5.45 5.1 5.45 15,400 15,400
53,900 -15,400 8 8.5 7.6 8.5 125.00 6.25 6.65 6.25 6.65 23,100 23,1000.43
254,100 169,400 6.55 6.55 5.5 5.95 130.00no data
38,500 0 3.5 135.00no data
223,300 92,400 2.85 3.7 2.85 3.15 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 1 0.7 0.7 23,100 154,000
112.50 2.95 2.95 2.95 2.95 7,700 7,700
192,500 92,400 7.5 9.35 7.2 9.35 120.00 4.7 7.7 4.7 5.15 146,300 161,7000.84
69,300 38,500 5.65 7 5.2 6.7 125.00no data
84,700 53,900 4.6 5.45 4.3 4.4 130.00no data
38,500 15,400 4 4 3.3 3.5 135.00no data
130,900 92,400 1.95 2.95 1.95 2.4 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1.2 1.4 1.05 1.05 -15,400 130,900
100,100 23,100 6.2 6.85 6.15 6.85 120.00 7.1 7.5 7.1 7.5 15,400 15,4000.15
30,800 7,700 3.75 3.75 3.75 3.75 125.00no data
30,800 0 2.95 3.2 2.95 3.2 130.00no data
23,100 0 2 135.00no data
38,500 0 1.75 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1.7 1.7 1.35 1.35 -61,600 146,300
77,000 69,300 7.25 7.25 6.3 7.1 120.00no data
23,100 0 3.55 125.00no data
30,800 23,100 4.05 4.05 3.95 3.95 130.00no data
23,100 0 2 135.00no data
38,500 23,100 1.7 1.95 1.6 1.75 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2.75 2.75 2.1 2.2 -23,100 207,900
7,700 0 7.4 120.00no data
23,100 7,700 3.55 3.55 3.55 3.55 125.00no data
7,700 -7,700 3 3 3 3 130.00no data
23,100 0 2 135.00no data
15,400 15,400 1 1 1 1 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2.5 2.6 2.45 2.45 30,800 231,000
7,700 0 7.4 120.00no data
15,400 0 4.55 4.55 4.55 4.55 125.00no data
15,400 7,700 3.95 3.95 3.95 3.95 130.00no data
23,100 23,100 2 2 2 2 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2.35 2.5 2.35 2.5 23,100 200,200
7,700 0 7.4 120.00no data
15,400 0 5.6 125.00no data
7,700 7,700 2 2 2 2 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2.4 2.55 2.35 2.4 -30,800 177,100
7,700 7,700 7.4 7.4 7.4 7.4 120.00no data
15,400 0 5.6 5.6 5.6 5.6 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2.8 2.8 2.4 2.4 7,700 207,900
15,400 0 4.75 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2.95 2.95 2.5 2.65 177,100 200,200
15,400 15,400 4.35 4.75 4.25 4.75 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 3.25 3.25 3.25 3.25 7,700 23,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2.9 3.25 2.9 3.25 15,400 15,400