info@tamealps.com +91 94145 70283
 

Power Grid Corporation of India Limited (POWERGRID) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
28 Jun 2022 209.55 211.55 208.35 210.30 -0.59% 5077566 10661.24 50.69
27 Jun 2022 213.35 213.35 209.65 211.55 1.24% 13159043 27780.74 68.91 High delivery volume with positive change
24 Jun 2022 212.00 212.00 207.75 208.95 0.19% 7124329 14896.70 57.17
23 Jun 2022 210.10 211.70 206.15 208.55 -1.00% 9835894 20464.98
22 Jun 2022 210.80 211.25 208.20 210.65 0.14% 7693228 16148.56 65.95
21 Jun 2022 209.05 213.15 207.30 210.35 1.01% 7094715 14910.01 53.84
20 Jun 2022 209.10 210.90 206.35 208.25 -1.47% 5551705 11570.17 38.80
17 Jun 2022 214.20 216.90 210.25 211.35 -2.31% 14756420 31397.62 67.01 High delivery volume with negative change
16 Jun 2022 223.35 224.30 215.65 216.35 -2.65% 8912500 19440.55 43.67
15 Jun 2022 224.25 226.30 221.90 222.25 -0.76% 4423923 9881.74 55.29
14 Jun 2022 222.35 227.30 222.00 223.95 0.72% 12767972 28772.64 59.88
13 Jun 2022 221.85 225.50 221.50 222.35 -0.94% 7640082 17075.66
10 Jun 2022 222.05 227.45 222.05 224.45 -0.18% 6764430 15229.21 58.72
09 Jun 2022 224.70 225.70 221.00 224.85 0.13% 7101031 15896.85 56.48
08 Jun 2022 223.05 226.50 223.05 224.55 -0.20% 8430098 18959.18 65.63
07 Jun 2022 223.95 226.25 223.70 225.00 0.09% 6827397 15358.78 68.74
06 Jun 2022 226.00 227.45 223.55 224.80 -0.53% 9519970 21413.86 71.35
03 Jun 2022 226.00 228.10 225.00 226.00 0.20% 12061889 27351.09 70.43
02 Jun 2022 229.40 229.40 224.55 225.55 -1.59% 7553924 17052.50 61.69
01 Jun 2022 232.15 233.00 228.15 229.20 -1.59% 7711507 17738.02 71.38 High delivery volume with negative change
31 May 2022 228.25 235.15 228.20 232.90 2.04% 19763659 46018.39 60.49
30 May 2022 224.50 229.90 224.30 228.25 1.58% 6979319 15927.42 64.04 High delivery volume with positive change
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 225.85 226.05 225.85 226.05 2 10,666 0% INF%
04 Apr, 2022 225.8 228.15 225.8 228.15 5 21,332 0.93% 100%
05 Apr, 2022 229.85 235.45 229.5 233.6 7 42,664 2.39% 100% Fresh Long
06 Apr, 2022 233.6 238.45 233.6 238 8 58,663 1.88% 37.5% Fresh Long
07 Apr, 2022 239.85 239.85 233 233.6 9 53,330 -1.85% -11.11% Long Unwinding
08 Apr, 2022 233.5 235.2 233.05 235.2 5 63,996 0.68% 20%
11 Apr, 2022 231.2 232.05 231.2 232.05 2 69,329 -1.34% 8.33% Fresh Short
12 Apr, 2022 231.95 234 231.95 234 2 74,662 0.84% 7.69%
13 Apr, 2022 232.5 232.5 230 230 5 90,661 -1.71% 21.43% Fresh Short
18 Apr, 2022 229.9 229.9 229.9 229.9 1 90,661 -0.04% 0%
19 Apr, 2022 232.65 232.65 228.6 229 4 101,327 -0.39% 11.76%
20 Apr, 2022 228.4 228.8 225.45 228.05 7 101,327 -0.41% 0%
21 Apr, 2022 229 229 227.2 228.4 6 101,327 0.15% 0%
22 Apr, 2022 227.45 227.45 227.45 227.45 2 95,994 -0.42% -5.88%
25 Apr, 2022 225.1 225.45 222.8 223.1 8 85,328 -1.91% -14.29% Long Unwinding
26 Apr, 2022 226 232.55 226 232.55 14 106,660 4.24% 25% Fresh Long
27 Apr, 2022 232.8 232.85 229 230.6 28 186,655 -0.84% 75%
28 Apr, 2022 230.95 236.9 230.95 236.15 22 181,322 2.41% -3.03% Short Covering
29 Apr, 2022 236.6 236.6 228.9 229.5 92 431,973 -2.82% 138.24% Fresh Short
02 May, 2022 228.4 233.4 227.2 232.75 88 570,631 1.42% 32.1% Fresh Long
04 May, 2022 235 240.4 234.95 238.4 167 858,613 2.43% 50.47% Fresh Long
05 May, 2022 239.7 241.45 234.8 235.55 154 991,938 -1.2% 15.53% Fresh Short
06 May, 2022 234.1 239.75 233.1 239.3 140 1,199,925 1.59% 20.97% Fresh Long
09 May, 2022 240.85 246.45 237.15 245.95 298 1,530,571 2.78% 27.56% Fresh Long
10 May, 2022 245.65 248.8 243.2 244.15 277 1,711,893 -0.73% 11.85%
11 May, 2022 245.65 248.25 240.1 240.65 266 1,871,883 -1.43% 9.35% Fresh Short
13 May, 2022 240 240.05 234.2 237.05 205 1,898,548 -1.5% -8.21% Long Unwinding
16 May, 2022 236.2 238.05 234.25 236.35 132 1,877,216 -0.3% -1.15%
17 May, 2022 235.95 240.55 234.55 240 557 2,591,838 1.54% 38.07% Fresh Long
18 May, 2022 239.1 239.15 228.35 229.1 700 3,487,782 -4.54% 34.57% Fresh Short
19 May, 2022 224.65 230.15 222.7 228.85 1191 5,380,997 -0.11% 54.28%
20 May, 2022 231.85 233.7 227.9 230.05 1048 6,836,906 0.52% 27.06%
23 May, 2022 232.5 232.5 225.2 225.55 2903 16,201,654 -1.96% 136.97% Fresh Short
24 May, 2022 224.75 230.1 224.75 227.95 4708 33,128,596 1.06% 104.48% Fresh Long
25 May, 2022 229.45 230.15 223.55 225.75 4390 48,322,313 -0.97% 45.86%
27 May, 2022 228.85 228.85 223.95 224.6 1510 53,303,335 -0.51% 0.46%
30 May, 2022 224.05 229.6 224.05 228.85 1837 53,116,680 1.89% -0.35% Short Covering
31 May, 2022 229.55 234.95 229 232.8 3717 51,655,438 1.73% -2.91% Short Covering
01 Jun, 2022 232 233 229 229.8 1732 51,548,778 -1.29% -0.21% Long Unwinding
02 Jun, 2022 229.3 229.3 225.15 226.35 2279 53,644,647 -1.5% 4.07% Fresh Short
03 Jun, 2022 226.9 228.35 225.75 226.6 1645 52,876,695 0.11% -1.47%
06 Jun, 2022 226.35 227.8 224.3 225.6 1518 53,116,680 -0.44% 0.45%
07 Jun, 2022 225.9 226.9 224.2 226.05 1313 52,962,023 0.2% -0.29%
08 Jun, 2022 225.05 227.4 224.6 225.45 1650 53,351,332 -0.27% 0.74%
09 Jun, 2022 225.1 226.3 221.85 225.65 1995 53,783,305 0.09% 0.81%
10 Jun, 2022 223.7 227.85 223.5 225.3 1621 54,369,935 -0.16% 1.09%
13 Jun, 2022 221 225.75 221 222.65 1964 53,191,342 -1.18% -2.27% Long Unwinding
14 Jun, 2022 223.05 227.3 222.75 224.6 2134 52,700,706 0.88% -0.94%
15 Jun, 2022 225.1 226.4 222.3 222.6 1147 52,300,731 -0.89% -0.77%
16 Jun, 2022 223.75 224.2 215.55 216.2 3009 51,538,112 -2.88% -1.5% Long Unwinding
17 Jun, 2022 215.15 217.75 211.2 212.05 3052 52,338,062 -1.92% 1.55% Fresh Short
20 Jun, 2022 209.9 211.6 206.8 208.9 3076 52,252,734 -1.49% -0.16% Long Unwinding
21 Jun, 2022 211.05 213.6 208 211.05 1859 52,412,724 1.03% 0.31% Fresh Long
22 Jun, 2022 211 211.4 208.3 210.8 1432 52,450,055 -0.12% 0.07%
23 Jun, 2022 209.3 211.75 206.55 209.1 1763 51,271,462 -0.81% -2.35%
24 Jun, 2022 210.65 211.75 208.3 209.65 1741 49,991,542 0.26% -2.63%
27 Jun, 2022 211.55 212.35 210.3 211.75 2853 44,002,583 1% -15.75%
28 Jun, 2022 210.75 211.95 208.65 210.3 4213 29,875,466 -0.68% -89.71%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.1 0 37,331
175.00 0.05 0 85,328
177.50 0.2 0 26,665
180.00 0.05 0 69,329
182.50 0.1 0 10,666
190.00 0.05 0.1 0.05 0.1 -37,331 495,969
192.50 0.45 0 5,333
195.00 0.15 0.15 0.05 0.05 -53,330 271,983
197.50 0.15 0.25 0.1 0.1 0 138,658
53,330 0 11.3 11.3 9.5 9.5 200.00 0.4 0.4 0.2 0.25 -10,666 2,330,52143.7
15,999 0 7.75 7.75 7.75 7.75 202.50 0.5 0.5 0.25 0.25 0 149,3249.33
74,662 0 6.55 6.6 5.1 5.5 205.00 0.4 0.85 0.4 0.45 -42,664 959,94012.86
154,657 -47,997 3.9 3.9 2.75 3.7 207.50 0.85 1.5 0.8 0.85 63,996 415,9742.69
751,953 0 2.3 3.3 1.4 1.9 210.00 1.45 2.6 1.35 1.65 -85,328 975,9391.3
474,637 63,996 1.25 1.8 0.7 1.05 212.50 2.9 4.35 2 3.2 -26,665 239,9850.51
1,717,226 138,658 0.85 0.9 0.4 0.6 215.00 5.15 6.35 4.65 5 -5,333 581,2970.34
527,967 5,333 0.35 0.45 0.25 0.3 217.50 7.05 8.75 7.05 7.4 -21,332 223,9860.42
1,722,559 -213,320 0.3 0.3 0.15 0.2 220.00 9.55 10.9 8.8 9.65 -26,665 479,9700.28
367,977 -58,663 0.2 0.2 0.05 0.1 222.50 13.15 0 138,6580.38
1,487,907 -127,992 0.1 0.1 0.05 0.1 225.00 14.3 15 14.25 14.75 -26,665 357,3110.24
287,982 -21,332 0.05 0.05 0.05 0.05 227.50 17.35 0 218,6530.76
2,223,861 -410,641 0.05 0.1 0.05 0.1 230.00 19 20.35 19 20.35 -58,663 389,3090.18
298,648 -26,665 0.05 0.05 0.05 0.05 232.50 23.5 0 133,3250.45
949,274 -85,328 0.1 0.1 0.05 0.05 235.00 24.65 24.85 24.35 24.35 -10,666 197,3210.21
341,312 -5,333 0.05 0.05 0.05 0.05 237.50 13.45 0 31,9980.09
5,476,991 -15,999 0.05 0.05 0.05 0.05 240.00 31 0 154,6570.03
213,320 -5,333 0.05 0.05 0.05 0.05 242.50 18.05 0 21,3320.1
346,645 -5,333 0.05 0.05 0.05 0.05 245.00 20 0 26,6650.08
95,994 0 0.05 247.50no data
3,567,777 -5,333 0.05 0.05 0.05 0.05 250.00 41.5 0 5,994,2921.68
111,993 -5,333 0.05 0.05 0.05 0.05 252.50no data
250,651 -10,666 0.05 0.05 0.05 0.05 255.00no data
31,998 0 0.1 257.50no data
1,034,602 -26,665 0.05 0.05 0.05 0.05 260.00no data
31,998 0 0.05 265.00no data
543,966 -15,999 0.05 0.05 0.05 0.05 270.00no data
127,992 0 0.05 275.00no data
175,989 0 0.05 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.1 0 37,331
175.00 0.05 0 85,328
177.50 0.2 0 26,665
180.00 0.05 0 69,329
182.50 0.1 0.1 0.1 0.1 10,666 10,666
190.00 0.1 0.1 0.05 0.05 -42,664 533,300
192.50 0.45 0 5,333
195.00 0.35 0.35 0.1 0.1 -31,998 325,313
197.50 0.2 0.2 0.1 0.15 -26,665 138,658
53,330 0 11.85 11.85 11.2 11.45 200.00 0.3 0.5 0.2 0.25 -287,982 2,341,18743.9
15,999 0 7.85 202.50 0.5 0.5 0.3 0.35 -58,663 149,3249.33
74,662 -15,999 7.05 7.35 6.45 7.2 205.00 0.8 0.8 0.45 0.55 -202,654 1,002,60413.43
202,654 -21,332 5.35 5.45 4.4 5.05 207.50 1.25 1.25 0.8 0.9 0 351,9781.74
751,953 -426,640 3.65 3.65 2.65 3.25 210.00 2.4 2.4 1.3 1.5 -31,998 1,061,2671.41
410,641 -10,666 2.1 2.25 1.55 1.85 212.50 3 3.35 2.4 2.5 21,332 266,6500.65
1,578,568 -53,330 1.3 1.3 0.85 1 215.00 4.75 4.9 4 4.25 -58,663 586,6300.37
522,634 -63,996 0.65 0.7 0.4 0.5 217.50 7.05 7.1 6.25 6.5 -15,999 245,3180.47
1,935,879 -197,321 0.5 0.5 0.25 0.35 220.00 9.55 9.55 8.45 8.5 -149,324 506,6350.26
426,640 -85,328 0.25 0.3 0.15 0.2 222.50 13.15 0 138,6580.33
1,615,899 -69,329 0.25 0.25 0.1 0.15 225.00 13.85 14.25 13.3 13.95 -95,994 383,9760.24
309,314 -47,997 0.1 0.15 0.05 0.1 227.50 17.35 0 218,6530.71
2,634,502 -165,323 0.1 0.15 0.05 0.1 230.00 18.5 18.7 18.5 18.6 -47,997 447,9720.17
325,313 -63,996 0.15 0.15 0.05 0.05 232.50 23.5 0 133,3250.41
1,034,602 -47,997 0.05 0.1 0.05 0.1 235.00 24.2 24.2 24.2 24.2 0 207,9870.2
346,645 -5,333 0.05 0.1 0.05 0.1 237.50 13.45 0 31,9980.09
5,492,990 -5,333 0.05 0.05 0.05 0.05 240.00 31 0 154,6570.03
218,653 26,665 0.05 0.05 0.05 0.05 242.50 18.05 0 21,3320.1
351,978 0 0.05 0.05 0.05 0.05 245.00 20 0 26,6650.08
95,994 0 0.05 247.50no data
3,573,110 -15,999 0.05 0.05 0.05 0.05 250.00 41.5 0 5,994,2921.68
117,326 0 0.05 252.50no data
261,317 0 0.05 255.00no data
31,998 0 0.1 257.50no data
1,061,267 -10,666 0.05 0.05 0.05 0.05 260.00no data
31,998 0 0.05 265.00no data
559,965 -21,332 0.05 0.05 0.05 0.05 270.00no data
127,992 0 0.05 275.00no data
175,989 0 0.05 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.1 0 37,331
175.00 0.05 0.05 0.05 0.05 -26,665 85,328
177.50 0.2 0 26,665
180.00 0.1 0.1 0.05 0.05 0 69,329
190.00 0.15 0.2 0.15 0.15 -26,665 575,964
192.50 0.45 0 5,333
195.00 0.3 0.45 0.25 0.35 -21,332 357,311
197.50 0.65 0.65 0.45 0.45 0 165,323
53,330 5,333 9.9 10.05 9.9 10.05 200.00 0.75 1 0.55 0.65 31,998 2,629,16949.3
15,999 -5,333 7.8 7.85 7.8 7.85 202.50 0.75 1.25 0.7 0.9 -74,662 207,98713
90,661 -5,333 7.8 7.8 5.6 6 205.00 1.3 1.85 1 1.25 26,665 1,205,25813.29
223,986 -74,662 4.65 4.7 3.6 4.2 207.50 1.75 2.75 1.5 1.95 -42,664 351,9781.57
1,178,593 -42,664 3 4.1 2.4 2.7 210.00 2.65 4.1 2.2 3 -42,664 1,093,2650.93
421,307 -37,331 2.3 2.7 1.55 1.7 212.50 3.45 5.05 3.45 5.05 10,666 245,3180.58
1,631,898 -37,331 1.6 1.95 1 1.1 215.00 6.7 7.2 6.15 6.65 -15,999 645,2930.4
586,630 58,663 1.05 1.05 0.65 0.7 217.50 6.85 9.35 6.85 9.35 0 261,3170.45
2,133,200 5,333 0.65 0.7 0.4 0.45 220.00 10.6 11.4 10.6 11.05 -31,998 655,9590.31
511,968 42,664 0.4 0.45 0.25 0.25 222.50 13.15 13.15 13.15 13.15 0 138,6580.27
1,685,228 -37,331 0.25 0.3 0.15 0.25 225.00 14.05 15.5 13.5 15.4 -10,666 479,9700.28
357,311 -42,664 0.15 0.15 0.1 0.15 227.50 17.35 0 218,6530.61
2,799,825 -133,325 0.15 0.15 0.1 0.1 230.00 20.5 20.7 20.5 20.7 -10,666 495,9690.18
389,309 -85,328 0.15 0.15 0.1 0.1 232.50 23.5 0 133,3250.34
1,082,599 -69,329 0.1 0.1 0.05 0.1 235.00 20.5 0 207,9870.19
351,978 -26,665 0.15 0.15 0.05 0.05 237.50 13.45 0 31,9980.09
5,498,323 -69,329 0.05 0.05 0.05 0.05 240.00 30.8 31 30.8 31 -5,333 154,6570.03
191,988 0 0.1 242.50 18.05 0 21,3320.11
351,978 -53,330 0.05 0.1 0.05 0.05 245.00 20 0 26,6650.08
95,994 -15,999 0.05 0.05 0.05 0.05 247.50no data
3,589,109 -10,666 0.05 0.05 0.05 0.05 250.00 41.5 41.5 41.5 41.5 -5,333 5,994,2921.67
117,326 0 0.05 0.05 0.05 0.05 252.50no data
261,317 0 0.05 255.00no data
31,998 0 0.1 257.50no data
1,071,933 -47,997 0.05 0.1 0.05 0.05 260.00no data
31,998 0 0.05 0.05 0.05 0.05 265.00no data
581,297 -15,999 0.05 0.05 0.05 0.05 270.00no data
127,992 0 0.05 275.00no data
175,989 0 0.05 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.1 0 37,331
175.00 0.1 0 111,993
177.50 0.2 0 26,665
180.00 0.1 0.15 0.05 0.15 26,665 69,329
190.00 0.2 0.4 0.15 0.25 -10,666 602,629
192.50 0.45 0.45 0.45 0.45 5,333 5,333
195.00 1.05 1.05 0.3 0.45 58,663 378,643
197.50 0.55 1.05 0.45 0.65 37,331 165,323
47,997 -10,666 11.75 11.75 8.3 10.2 200.00 0.8 1.55 0.6 0.9 1,034,602 2,597,17154.11
21,332 5,333 6.9 7.15 6.9 7.15 202.50 1.15 2 0.85 1.25 -21,332 282,64913.25
95,994 26,665 5.75 6 4.55 5.9 205.00 1.8 2.8 1.2 1.75 122,659 1,178,59312.28
298,648 111,993 5.2 5.25 3.2 4.15 207.50 2.35 3.9 1.8 2.5 5,333 394,6421.32
1,221,257 421,307 3.25 4.35 2.05 2.75 210.00 3.35 5.3 2.6 3.6 -159,990 1,135,9290.93
458,638 85,328 2.4 2.95 1.35 1.75 212.50 5 6.95 3.7 5.45 -74,662 234,6520.51
1,669,229 170,656 1.7 1.9 0.85 1.15 215.00 6.1 9.3 5.6 7.5 -42,664 661,2920.4
527,967 15,999 1.2 1.2 0.55 0.75 217.50 7.9 11 7.15 9.6 -26,665 261,3170.49
2,127,867 -122,659 0.7 0.75 0.4 0.5 220.00 10.5 13.5 10.2 11.25 -31,998 687,9570.32
469,304 21,332 1.75 1.75 0.25 0.3 222.50 14.75 14.75 14.75 14.75 -5,333 138,6580.3
1,722,559 -111,993 0.45 0.45 0.2 0.25 225.00 15.3 16.65 14.55 16.3 -15,999 490,6360.28
399,975 -10,666 0.2 0.2 0.2 0.2 227.50 17.35 0 218,6530.55
2,933,150 -165,323 0.2 0.2 0.1 0.15 230.00 19.1 0 506,6350.17
474,637 15,999 0.1 0.15 0.1 0.15 232.50 23.5 23.5 23.5 23.5 0 133,3250.28
1,151,928 -74,662 0.1 0.1 0.05 0.05 235.00 20.5 0 207,9870.18
378,643 10,666 0.1 0.1 0.1 0.1 237.50 13.45 0 31,9980.08
5,567,652 -5,333 0.05 0.05 0.05 0.05 240.00 29.65 0 159,9900.03
191,988 -5,333 0.05 0.1 0.05 0.1 242.50 18.05 0 21,3320.11
405,308 -21,332 0.05 0.05 0.05 0.05 245.00 20 0 26,6650.07
111,993 0 0.1 247.50no data
3,599,775 -37,331 0.05 0.05 0.05 0.05 250.00 38 0 5,999,6251.67
117,326 0 0.05 252.50no data
261,317 -21,332 0.05 0.05 0.05 0.05 255.00no data
31,998 -5,333 0.05 0.1 0.05 0.1 257.50no data
1,119,930 -58,663 0.05 0.05 0.05 0.05 260.00no data
31,998 0 0.05 265.00no data
597,296 -10,666 0.05 0.05 0.05 0.05 270.00no data
127,992 -10,666 0.05 0.05 0.05 0.05 275.00no data
175,989 0 0.05 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.1 0 37,331
175.00 0.1 0 111,993
177.50 0.2 0 26,665
180.00 0.1 0.1 0.1 0.1 -47,997 42,664
190.00 0.25 0.3 0.2 0.25 -53,330 613,295
195.00 0.4 0.5 0.35 0.4 -63,996 319,980
197.50 0.55 0.6 0.55 0.55 -21,332 127,992
58,663 10,666 11 11.65 9.8 11.65 200.00 0.75 1 0.65 0.8 149,324 1,562,56926.64
15,999 0 9.6 9.6 9.6 9.6 202.50 1.1 1.45 0.95 1.05 -5,333 303,98119
69,329 -5,333 6.85 7.15 6.3 7.15 205.00 2 2.2 1.4 1.55 -149,324 1,055,93415.23
186,655 10,666 5.55 5.6 4 5.6 207.50 2.95 3.15 2 2.25 -21,332 389,3092.09
799,950 -47,997 4.15 4.25 2.8 4 210.00 3.65 4.5 2.85 3.2 69,329 1,295,9191.62
373,310 -26,665 2.9 3 1.95 2.8 212.50 4.85 5.8 4.15 4.6 106,660 309,3140.83
1,498,573 -90,661 1.75 2.1 1.25 1.85 215.00 7.5 7.75 6.15 7.55 -15,999 703,9560.47
511,968 26,665 1.15 1.4 0.85 1.25 217.50 8.65 9.45 8.2 9.45 -5,333 287,9820.56
2,250,526 -133,325 1.05 1.05 0.55 0.85 220.00 10.2 11.25 9.75 9.85 -31,998 719,9550.32
447,972 5,333 0.5 0.55 0.4 0.55 222.50 12.45 0 143,9910.32
1,834,552 -133,325 0.4 0.4 0.25 0.4 225.00 15.15 16.5 14.25 14.25 -15,999 506,6350.28
410,641 -85,328 0.35 0.35 0.2 0.25 227.50 17.35 0 218,6530.53
3,098,473 -181,322 0.25 0.3 0.15 0.25 230.00 21 21 19.1 19.1 -31,998 506,6350.16
458,638 15,999 0.15 0.2 0.15 0.15 232.50 20.85 0 133,3250.29
1,226,590 -58,663 0.15 0.15 0.1 0.15 235.00 20.5 0 207,9870.17
367,977 -5,333 0.15 0.15 0.1 0.15 237.50 13.45 0 31,9980.09
5,572,985 -31,998 0.1 0.1 0.05 0.1 240.00 29 29.65 29 29.65 -5,333 159,9900.03
197,321 0 0.1 242.50 18.05 0 21,3320.11
426,640 -10,666 0.05 0.05 0.05 0.05 245.00 20 0 26,6650.06
111,993 0 0.1 247.50no data
3,637,106 -63,996 0.05 0.05 0.05 0.05 250.00 38 0 5,999,6251.65
117,326 0 0.05 252.50no data
282,649 -15,999 0.05 0.05 0.05 0.05 255.00no data
37,331 -10,666 0.1 0.1 0.1 0.1 257.50no data
1,178,593 -21,332 0.05 0.1 0.05 0.05 260.00no data
31,998 -5,333 0.05 0.05 0.05 0.05 265.00no data
607,962 -26,665 0.1 0.1 0.05 0.05 270.00no data
138,658 -26,665 0.05 0.05 0.05 0.05 275.00no data
175,989 0 0.05 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.1 0 37,331
175.00 0.1 0.1 0.1 0.1 -5,333 111,993
177.50 0.2 0 26,665
180.00 0.2 0.3 0.1 0.15 -5,333 90,661
190.00 0.35 0.55 0.2 0.25 106,660 666,625
195.00 0.7 0.9 0.3 0.4 127,992 383,976
197.50 1.05 1.1 0.45 0.55 0 149,324
47,997 0 9.5 200.00 1.15 1.55 0.55 0.75 53,330 1,413,24529.44
15,999 0 9.4 9.4 9.4 9.4 202.50 1.4 1.95 0.75 1.1 111,993 309,31419.33
74,662 5,333 6.4 8.2 6.4 8.2 205.00 2.15 2.7 1.05 1.6 581,297 1,205,25816.14
175,989 -37,331 6 7.35 4.35 6 207.50 2.55 3.7 1.55 2.35 10,666 410,6412.33
847,947 0 3.9 5.8 3 4.45 210.00 3.9 5 2.3 3.35 31,998 1,226,5901.45
399,975 101,327 2.8 4.3 2.25 3.15 212.50 5.3 6.35 3.35 4.55 10,666 202,6540.51
1,589,234 191,988 1.8 3.05 1.45 2.2 215.00 7.6 7.8 4.45 6.55 -10,666 719,9550.45
485,303 21,332 1.45 2.1 1 1.5 217.50 8.9 9.95 8.9 9.95 0 293,3150.6
2,383,851 133,325 0.9 1.4 0.7 1 220.00 11 12.1 8.5 9.9 -58,663 751,9530.32
442,639 -95,994 0.7 0.95 0.5 0.75 222.50 12.45 12.45 12.45 12.45 5,333 143,9910.33
1,967,877 -175,989 0.5 0.7 0.4 0.5 225.00 14.85 14.85 12.7 14.25 0 522,6340.27
495,969 -90,661 0.35 0.45 0.35 0.35 227.50 17.35 17.35 17.35 17.35 0 218,6530.44
3,279,795 -351,978 0.3 0.45 0.25 0.3 230.00 19 19.2 17.05 19.2 -10,666 538,6330.16
442,639 -95,994 0.25 0.3 0.2 0.2 232.50 20.85 20.85 20.85 20.85 -5,333 133,3250.3
1,285,253 -53,330 0.2 0.25 0.15 0.2 235.00 20.5 0 207,9870.16
373,310 0 0.15 237.50 13.45 0 31,9980.09
5,604,983 -21,332 0.05 0.1 0.05 0.1 240.00 32.25 0 165,3230.03
197,321 0 0.1 242.50 18.05 0 21,3320.11
437,306 -21,332 0.05 0.1 0.05 0.1 245.00 20 0 26,6650.06
111,993 0 0.1 247.50no data
3,701,102 0 0.05 0.1 0.05 0.05 250.00 38.75 38.75 38 38 0 5,999,6251.62
117,326 0 0.05 252.50no data
298,648 -26,665 0.05 0.05 0.05 0.05 255.00no data
47,997 0 0.1 257.50no data
1,199,925 -37,331 0.05 0.1 0.05 0.1 260.00no data
37,331 0 0.05 265.00no data
634,627 -15,999 0.1 0.1 0.05 0.05 270.00no data
5,333 0 0.3 272.50no data
165,323 0 0.05 275.00no data
175,989 -5,333 0.05 0.05 0.05 0.05 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.1 0 37,331
175.00 0.2 0.2 0.15 0.15 -15,999 117,326
177.50 0.2 0 26,665
180.00 0.3 0.3 0.2 0.2 63,996 95,994
190.00 0.35 0.55 0.35 0.45 133,325 559,965
195.00 0.8 0.95 0.6 0.7 15,999 255,984
197.50 1.15 1.25 0.8 1.05 143,991 149,324
47,997 26,665 10.25 12.1 9.45 9.5 200.00 1.4 1.7 1.05 1.3 53,330 1,359,91528.33
15,999 10,666 8.45 8.45 7.45 7.45 202.50 1.75 2.3 1.35 1.9 95,994 197,32112.33
69,329 26,665 5.6 5.85 5.3 5.5 205.00 3 3.25 1.9 2.6 -79,995 623,9619
213,320 186,655 4.6 6.55 3.85 4.85 207.50 3.95 4.45 2.6 3.55 245,318 399,9751.88
847,947 549,299 4.9 5 2.65 3.55 210.00 4.55 5.8 3.45 4.85 -85,328 1,194,5921.41
298,648 175,989 3.1 3.65 1.9 2.45 212.50 6.2 7.1 4.75 6.3 -21,332 191,9880.64
1,397,246 1,077,266 2.2 2.6 1.3 1.85 215.00 8.5 9.15 6.5 7.35 -197,321 730,6210.52
463,971 191,988 1.6 1.9 0.9 1.2 217.50 9.4 11 8.5 9.65 15,999 293,3150.63
2,250,526 -106,660 1.1 1.3 0.65 0.85 220.00 9.5 13.55 9.5 11.7 -95,994 810,6160.36
538,633 15,999 0.6 0.9 0.5 0.6 222.50 14.9 15.2 12.25 14.35 -15,999 138,6580.26
2,143,866 -453,305 0.5 0.75 0.35 0.5 225.00 14.95 18.2 14.95 16.9 -53,330 522,6340.24
586,630 10,666 0.5 0.5 0.3 0.4 227.50 19.6 19.6 17.6 18.85 -10,666 218,6530.37
3,631,773 -319,980 0.35 0.4 0.25 0.35 230.00 20.7 23.4 20 21 -47,997 549,2990.15
538,633 -101,327 0.3 0.35 0.2 0.2 232.50 19.45 0 138,6580.26
1,338,583 -154,657 0.2 0.25 0.15 0.2 235.00 20.5 0 207,9870.16
373,310 -26,665 0.1 0.15 0.1 0.15 237.50 13.45 0 31,9980.09
5,626,315 -122,659 0.1 0.15 0.05 0.1 240.00 31.8 32.75 30.9 32.25 -21,332 165,3230.03
197,321 -10,666 0.1 0.1 0.1 0.1 242.50 18.05 0 21,3320.11
458,638 -15,999 0.1 0.1 0.1 0.1 245.00 20 0 26,6650.06
111,993 0 0.1 247.50no data
3,701,102 -69,329 0.05 0.1 0.05 0.05 250.00 42 42.8 41.3 41.3 -5,333 5,999,6251.62
117,326 0 0.05 252.50no data
325,313 -21,332 0.05 0.05 0.05 0.05 255.00no data
47,997 0 0.1 257.50no data
1,237,256 -90,661 0.05 0.1 0.05 0.1 260.00no data
37,331 -5,333 0.05 0.05 0.05 0.05 265.00no data
650,626 -31,998 0.05 0.05 0.05 0.05 270.00no data
5,333 0 0.3 272.50no data
165,323 0 0.05 0.05 0.05 0.05 275.00no data
181,322 -117,326 0.05 0.05 0.05 0.05 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0.05 0.05 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.1 0 37,331
175.00 0.15 0.15 0.15 0.15 -5,333 133,325
177.50 0.2 0.2 0.2 0.2 0 26,665
180.00 0.2 0.25 0.2 0.2 -47,997 31,998
190.00 0.4 0.45 0.3 0.4 -15,999 426,640
195.00 0.65 0.7 0.5 0.6 53,330 239,985
197.50 0.3 0 5,333
21,332 21,332 17.15 17.15 14 14 200.00 1 1.2 0.65 1.05 -298,648 1,306,58561.25
5,333 5,333 11.45 11.45 11.45 11.45 202.50 1 1.55 1 1.4 85,328 101,32719
42,664 31,998 12.55 12.55 8.65 8.85 205.00 1.35 2.15 1 1.9 117,326 703,95616.5
26,665 21,332 8.3 8.6 7.05 7.95 207.50 1.8 2.9 1.35 2.45 0 154,6575.8
298,648 149,324 7.9 8.15 5.15 5.4 210.00 2.55 3.9 1.8 3.55 -143,991 1,279,9204.29
122,659 111,993 5.5 6.15 3.85 4.3 212.50 3.45 5.05 2.45 4.6 -63,996 213,3201.74
319,980 207,987 4.85 5.95 2.85 3.15 215.00 4.2 6.5 3.3 5.8 -490,636 927,9422.9
271,983 127,992 3.65 4.7 2 2.25 217.50 6.3 8 4.5 7.9 -117,326 277,3161.02
2,357,186 1,141,262 3 3.4 1.4 1.6 220.00 7.95 10.1 5.65 9.65 -170,656 906,6100.38
522,634 138,658 2.05 2.4 1 1.2 222.50 7.35 11.55 7.35 11.55 -42,664 154,6570.3
2,597,171 -90,661 1.35 1.75 0.75 0.85 225.00 10 13.9 9.3 13.55 -79,995 575,9640.22
575,964 5,333 1.15 1.2 0.55 0.6 227.50 11.8 15.65 11.2 15.45 -26,665 229,3190.4
3,951,753 -79,995 0.85 0.9 0.4 0.45 230.00 15.95 17.2 15.55 16.2 -74,662 597,2960.15
639,960 47,997 0.55 0.55 0.3 0.35 232.50 19.45 19.45 19.45 19.45 0 138,6580.22
1,493,240 21,332 0.4 0.45 0.25 0.3 235.00 18.75 21.05 18.75 20.5 -15,999 207,9870.14
399,975 -95,994 0.25 0.3 0.2 0.2 237.50 13.45 0 31,9980.08
5,748,974 -261,317 0.2 0.2 0.1 0.15 240.00 23.05 23.05 22.6 22.6 -21,332 186,6550.03
207,987 -95,994 0.15 0.2 0.1 0.1 242.50 18.05 0 21,3320.1
474,637 -133,325 0.15 0.15 0.1 0.1 245.00 20 0 26,6650.06
111,993 -15,999 0.1 0.1 0.1 0.1 247.50no data
3,770,431 -42,664 0.1 0.15 0.05 0.1 250.00 24.3 0 6,004,9581.59
117,326 -5,333 0.05 0.05 0.05 0.05 252.50no data
346,645 -21,332 0.05 0.1 0.05 0.1 255.00no data
47,997 0 0.1 257.50no data
1,327,917 -106,660 0.05 0.1 0.05 0.05 260.00no data
42,664 0 0.2 265.00no data
682,624 -5,333 0.05 0.05 0.05 0.05 270.00no data
5,333 0 0.3 272.50no data
165,323 0 0.1 275.00no data
298,648 0 0.05 0.05 0.05 0.05 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.1 0.1 0.1 0.1 0 37,331
175.00 0.1 0.2 0.1 0.2 -5,333 138,658
177.50 0.1 0.1 0.1 0.1 -5,333 26,665
180.00 0.2 0.25 0.2 0.2 58,663 79,995
190.00 0.15 0.5 0.15 0.45 21,332 442,639
195.00 0.45 0.65 0.35 0.6 133,325 186,655
197.50 0.3 0 5,333
200.00 0.35 1 0.3 0.95 415,974 1,605,233
202.50 1.2 1.2 1.1 1.15 5,333 15,999
10,666 10,666 12.15 12.15 12.1 12.15 205.00 0.6 1.55 0.6 1.45 127,992 586,63055
5,333 5,333 11.75 11.75 11.75 11.75 207.50 0.85 2 0.85 1.95 138,658 154,65729
149,324 31,998 13.65 13.65 8.15 8.7 210.00 1.15 2.65 0.95 2.5 -74,662 1,423,9119.54
10,666 5,333 8 8 8 8 212.50 1.3 3.45 1.3 3.3 26,665 277,31626
111,993 69,329 7.2 7.75 5.05 5.5 215.00 1.7 4.5 1.7 4.25 -170,656 1,418,57812.67
143,991 111,993 6.15 6.15 3.85 4.2 217.50 2.8 5.75 2.8 5.5 85,328 394,6422.74
1,215,924 725,288 6.55 7 2.9 3.15 220.00 3.9 7.25 3.3 6.95 -629,294 1,077,2660.89
383,976 69,329 5.1 5.45 2.1 2.3 222.50 4.9 8.9 4.4 8.55 -154,657 197,3210.51
2,687,832 1,130,596 4.2 4.4 1.5 1.65 225.00 6.2 10.8 5.65 10.35 -154,657 655,9590.24
570,631 -53,330 3.05 3.4 1.15 1.2 227.50 9.15 12.35 9.15 12.35 -31,998 255,9840.45
4,031,748 431,973 2.65 2.65 0.85 0.9 230.00 9 15 9 14.9 -63,996 671,9580.17
591,963 79,995 1.6 1.65 0.6 0.65 232.50 14.65 16.95 14.65 16.85 -15,999 138,6580.23
1,471,908 -165,323 1.25 1.35 0.45 0.45 235.00 17.55 18.15 17.55 17.7 -15,999 223,9860.15
495,969 -95,994 0.7 0.7 0.35 0.4 237.50 13.45 0 31,9980.06
6,010,291 -277,316 0.6 0.6 0.2 0.25 240.00 19.2 20.8 19.2 20.8 -10,666 207,9870.03
303,981 -21,332 0.4 0.4 0.2 0.2 242.50 18.05 0 21,3320.07
607,962 -21,332 0.3 0.3 0.15 0.15 245.00 20 0 26,6650.04
127,992 -5,333 0.15 0.15 0.15 0.15 247.50no data
3,813,095 47,997 0.2 0.2 0.1 0.15 250.00 24.3 0 6,004,9581.57
122,659 0 0.25 252.50no data
367,977 0 0.1 0.1 0.1 0.1 255.00no data
47,997 0 0.1 0.1 0.1 0.1 257.50no data
1,434,577 -69,329 0.1 0.15 0.05 0.05 260.00no data
42,664 0 0.2 265.00no data
687,957 -10,666 0.1 0.1 0.05 0.05 270.00no data
5,333 0 0.3 272.50no data
165,323 0 0.1 275.00no data
298,648 -5,333 0.1 0.1 0.05 0.1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.05 0.05 0.05 0.05 -5,333 37,331
175.00 0.15 0.15 0.1 0.1 5,333 143,991
177.50 0.2 0 31,998
180.00 0.2 0 21,332
190.00 0.25 0 421,307
195.00 0.3 0 53,330
197.50 0.3 0 5,333
200.00 0.35 0.4 0.35 0.4 -106,660 1,189,259
202.50 1.15 0 10,666
205.00 0.5 0.65 0.5 0.65 -42,664 458,638
207.50 0.85 0.9 0.85 0.9 5,333 15,999
117,326 10,666 15.85 15.85 14.65 14.65 210.00 0.8 1.2 0.8 1.15 -79,995 1,498,57312.77
5,333 5,333 12 12 12 12 212.50 1.3 1.5 1.3 1.45 0 250,65147
42,664 5,333 10.3 10.3 9.6 9.6 215.00 1.65 2.15 1.4 2.1 437,306 1,589,23437.25
31,998 5,333 10.3 10.3 8.15 8.15 217.50 2.35 2.9 2.35 2.9 79,995 309,3149.67
490,636 5,333 8.45 8.75 6.25 6.35 220.00 2.8 3.9 2.5 3.8 -453,305 1,706,5603.48
314,647 154,657 6.1 6.15 4.95 5.05 222.50 3.55 5.05 3.5 4.95 5,333 351,9781.12
1,557,236 53,330 5.05 5.7 3.8 3.95 225.00 4.6 6.4 4.45 6.35 -111,993 810,6160.52
623,961 -15,999 4.2 4.5 2.95 3.05 227.50 5.85 7.7 5.7 7.65 -21,332 287,9820.46
3,599,775 138,658 3.2 3.45 2.2 2.3 230.00 7.4 9.7 7.25 9.6 -53,330 735,9540.2
511,968 37,331 2.25 2.55 1.65 1.7 232.50 10.25 11.15 10.25 10.95 0 154,6570.3
1,637,231 -58,663 1.75 1.8 1.2 1.25 235.00 12.45 13.6 12.45 13.6 0 239,9850.15
591,963 -90,661 1.25 1.35 0.85 0.9 237.50 13.45 0 31,9980.05
6,287,607 -37,331 0.8 0.9 0.5 0.55 240.00 14.9 17.1 14.9 17.1 -5,333 218,6530.03
325,313 106,660 0.55 0.55 0.45 0.45 242.50 18.05 0 21,3320.07
629,294 5,333 0.35 0.45 0.3 0.35 245.00 20 0 26,6650.04
133,325 0 0.25 0.25 0.25 0.25 247.50no data
3,765,098 37,331 0.3 0.3 0.15 0.2 250.00 24.3 24.3 24.3 24.3 -5,333 6,004,9581.59
122,659 0 0.25 252.50no data
367,977 -15,999 0.2 0.2 0.15 0.15 255.00no data
47,997 -10,666 0.15 0.15 0.15 0.15 257.50no data
1,503,906 -5,333 0.15 0.15 0.1 0.15 260.00no data
42,664 0 0.2 265.00no data
698,623 -26,665 0.15 0.15 0.1 0.1 270.00no data
5,333 0 0.3 272.50no data
165,323 0 0.1 275.00no data
303,981 0 0.1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0.05 0.05 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.05 0.05 0.05 0.05 0 42,664
175.00 0.35 1.7 0.15 0.15 133,325 138,658
177.50 0.1 0.4 0.1 0.2 21,332 31,998
180.00 0.1 0.2 0.1 0.2 5,333 21,332
190.00 0.25 0.25 0.2 0.25 -37,331 421,307
195.00 0.25 0.3 0.25 0.3 42,664 53,330
197.50 0.3 0 5,333
200.00 0.45 0.45 0.3 0.4 122,659 1,295,919
202.50 1.15 0 10,666
205.00 0.6 0.65 0.5 0.55 -10,666 501,302
207.50 1.3 1.3 0.5 0.5 0 10,666
106,660 0 16.75 16.75 16.75 16.75 210.00 1.5 1.55 0.8 1 -309,314 1,578,56814.8
212.50 1.45 1.45 1.1 1.35 37,331 250,651
37,331 0 12.9 13.35 11.95 12.05 215.00 2.5 2.5 1.4 1.75 111,993 1,151,92830.86
26,665 0 10.95 10.95 10.95 10.95 217.50 2.45 2.65 1.9 2.3 26,665 229,3198.6
485,303 90,661 8 9.9 7.4 7.75 220.00 4 4 2.4 3.1 -223,986 2,159,8654.45
159,990 -26,665 5.95 7.95 5.95 6.3 222.50 5 5 3.35 4.1 79,995 346,6452.17
1,503,906 -37,331 4.8 6.6 4.6 4.9 225.00 6.15 6.7 4.2 5.3 85,328 922,6090.61
639,960 53,330 4.05 5.2 3.7 3.85 227.50 6.35 7 5.35 6.35 -26,665 309,3140.48
3,461,117 426,640 2.7 4 2.7 2.95 230.00 9.05 9.3 6.7 8.2 -31,998 789,2840.23
474,637 -21,332 2.05 2.95 2.05 2.15 232.50 9.85 9.9 8.4 9.9 10,666 154,6570.33
1,695,894 -31,998 1.4 2.15 1.4 1.6 235.00 10.4 11.9 10.1 11.8 -21,332 239,9850.14
682,624 47,997 1.4 1.5 1.1 1.15 237.50 13.85 13.85 12 13.45 0 31,9980.05
6,324,938 3,077,141 0.8 1.1 0.75 0.8 240.00 15.9 15.9 14 15.45 5,333 223,9860.04
218,653 -47,997 0.5 0.7 0.5 0.6 242.50 18.05 0 21,3320.1
623,961 85,328 0.55 0.6 0.4 0.45 245.00 20 0 26,6650.04
133,325 -10,666 0.4 0.55 0.3 0.35 247.50no data
3,727,767 186,655 0.3 0.35 0.25 0.25 250.00 24.4 0 6,010,2911.61
122,659 0 0.25 0.25 0.25 0.25 252.50no data
383,976 -21,332 0.25 0.25 0.2 0.2 255.00no data
58,663 0 0.4 257.50no data
1,509,239 -15,999 0.2 0.2 0.15 0.2 260.00no data
42,664 0 0.2 265.00no data
725,288 5,333 0.15 0.15 0.1 0.1 270.00no data
5,333 0 0.3 272.50no data
165,323 15,999 0.1 0.1 0.1 0.1 275.00no data
303,981 15,999 0.1 0.1 0.1 0.1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.05 0 42,664
175.00 0.05 0 5,333
177.50 0.05 0 10,666
180.00 0.1 0.15 0.1 0.15 -5,333 15,999
190.00 0.3 0.3 0.2 0.3 69,329 458,638
195.00 0.35 0.35 0.35 0.35 10,666 10,666
197.50 0.3 0.3 0.3 0.3 -5,333 5,333
200.00 0.45 0.55 0.4 0.55 26,665 1,173,260
202.50 1.15 0 10,666
205.00 0.7 0.9 0.6 0.85 42,664 511,968
207.50 1.3 1.3 1.3 1.3 5,333 10,666
106,660 26,665 16.1 16.3 14.15 14.3 210.00 1.15 1.55 1 1.5 389,309 1,887,88217.7
212.50 1.6 1.95 1.3 1.9 26,665 213,320
37,331 10,666 11.95 11.95 10.2 10.2 215.00 2 2.65 1.7 2.55 31,998 1,039,93527.86
26,665 0 9.65 10.45 8.5 8.5 217.50 2.7 3.4 2.4 3.35 5,333 202,6547.6
394,642 63,996 8.3 8.75 6.55 6.95 220.00 3.9 4.5 3.05 4.25 111,993 2,383,8516.04
186,655 63,996 6.7 7.1 5.45 5.55 222.50 5.35 5.65 4.05 5.45 -47,997 266,6501.43
1,541,237 543,966 5.65 6.25 4.15 4.45 225.00 6.25 7 5.15 6.75 0 837,2810.54
586,630 111,993 3.75 4.5 3.25 3.4 227.50 8.55 8.55 6.8 8.45 -26,665 335,9790.57
3,034,477 271,983 3.2 3.9 2.5 2.6 230.00 9.55 10.2 8 9.6 -15,999 821,2820.27
495,969 58,663 2.8 2.95 1.85 1.95 232.50 10.55 11.2 10 11.1 -5,333 143,9910.29
1,727,892 154,657 1.95 2.3 1.4 1.45 235.00 12.4 14 12.4 13.75 31,998 261,3170.15
634,627 229,319 1.6 1.6 1 1.05 237.50 14.2 15.15 13.75 15.15 10,666 31,9980.05
3,247,797 815,949 0.9 1.35 0.7 0.75 240.00 16.3 16.3 15.5 15.6 10,666 218,6530.07
266,650 5,333 0.65 0.65 0.55 0.55 242.50 18.05 0 21,3320.08
538,633 -53,330 0.5 0.6 0.4 0.45 245.00 20 0 26,6650.05
143,991 -47,997 0.4 0.4 0.3 0.3 247.50no data
3,541,112 74,662 0.35 0.35 0.25 0.25 250.00 24.4 0 6,010,2911.7
122,659 0 0.4 252.50no data
405,308 -15,999 0.2 0.2 0.2 0.2 255.00no data
58,663 0 0.4 257.50no data
1,525,238 -53,330 0.15 0.2 0.15 0.2 260.00no data
42,664 10,666 0.2 0.2 0.2 0.2 265.00no data
719,955 -26,665 0.1 0.15 0.1 0.15 270.00no data
5,333 0 0.3 272.50no data
149,324 0 0.05 0.05 0.05 0.05 275.00no data
287,982 -5,333 0.1 0.1 0.05 0.05 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.05 0 42,664
175.00 0.05 0 5,333
177.50 0.05 0 10,666
180.00 0.05 0.05 0.05 0.05 -5,333 21,332
190.00 0.2 0.3 0.2 0.25 21,332 389,309
197.50 1.7 0 10,666
200.00 0.4 0.45 0.35 0.4 69,329 1,146,595
202.50 1.15 0 10,666
205.00 0.6 1.8 0.55 0.75 47,997 469,304
207.50 1.1 0 5,333
79,995 0 17.85 17.85 17.65 17.65 210.00 1.25 1.25 0.9 1.1 -15,999 1,498,57318.73
212.50 1.5 1.55 1.35 1.4 -31,998 186,655
26,665 0 12.45 215.00 2.25 2.25 1.6 2 31,998 1,007,93737.8
26,665 0 10.85 10.85 10.85 10.85 217.50 3.05 3.05 2.1 2.6 -26,665 197,3217.4
330,646 74,662 9.35 10.2 8.6 8.7 220.00 4.05 4.1 2.7 3.45 58,663 2,271,8586.87
122,659 10,666 8.55 8.55 6.85 6.85 222.50 4.25 4.5 3.65 4.35 -21,332 314,6472.57
997,271 143,991 5.65 7.45 5.5 5.8 225.00 4.35 6.2 4.35 5.5 -58,663 837,2810.84
474,637 -10,666 4.75 6 4.1 4.7 227.50 8.15 8.15 5.85 6.85 31,998 362,6440.76
2,762,494 133,325 3.45 4.95 3.3 3.65 230.00 7.95 8.55 7.3 8.5 31,998 837,2810.3
437,306 21,332 2.95 3.8 2.7 2.8 232.50 9.65 10 9.55 10 0 149,3240.34
1,573,235 -74,662 2.25 3.05 2.05 2.15 235.00 11.45 11.9 10.6 11.9 26,665 229,3190.15
405,308 37,331 1.6 2.35 1.6 1.6 237.50 13.35 14 12.85 14 10,666 21,3320.05
2,431,848 -111,993 1 1.75 1 1.25 240.00 15.35 15.5 15.1 15.35 -5,333 207,9870.09
261,317 31,998 1.15 1.15 0.9 0.95 242.50 18.05 0 21,3320.08
591,963 -10,666 0.85 0.95 0.65 0.65 245.00 20 0 26,6650.05
191,988 0 0.5 247.50no data
3,466,450 0 0.45 0.55 0.35 0.4 250.00 23 24.4 23 24.4 -5,333 6,010,2911.73
122,659 0 0.4 252.50no data
421,307 -10,666 0.3 0.35 0.25 0.25 255.00no data
58,663 0 0.4 257.50no data
1,578,568 -74,662 0.2 0.2 0.15 0.2 260.00no data
31,998 5,333 0.25 0.25 0.25 0.25 265.00no data
746,620 -10,666 0.15 0.15 0.1 0.15 270.00no data
5,333 0 0.3 272.50no data
149,324 -5,333 0.1 0.1 0.1 0.1 275.00no data
293,315 5,333 0.1 0.1 0.1 0.1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0.05 0.05 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.05 0 42,664
175.00 0.05 0 5,333
177.50 0.05 0.05 0.05 0.05 0 10,666
180.00 0.15 0 26,665
190.00 0.2 0.3 0.2 0.25 47,997 367,977
197.50 1.7 0 10,666
200.00 0.4 0.6 0.35 0.4 37,331 1,077,266
202.50 1.15 0 10,666
205.00 0.75 1 0.6 0.6 5,333 421,307
207.50 1.1 1.1 1.1 1.1 0 5,333
79,995 -5,333 15.9 16.4 14.8 16.4 210.00 1.35 1.8 1 1.05 -37,331 1,514,57218.93
212.50 2.05 2.2 1.35 1.4 58,663 218,653
26,665 -10,666 10.8 12.45 10.75 12.45 215.00 2.25 3.05 1.7 1.85 106,660 975,93936.6
26,665 15,999 10.05 10.5 9.85 9.85 217.50 3.5 3.85 2.35 2.4 21,332 223,9868.4
255,984 53,330 7.8 9.4 6.75 8.85 220.00 3.5 4.95 3.1 3.2 325,313 2,213,1958.65
111,993 63,996 6.6 7.8 5.9 7.25 222.50 4.5 6.15 4 4.15 5,333 335,9793
853,280 5,333 5.75 6.45 4.35 5.95 225.00 6.2 7.5 5.05 5.35 21,332 895,9441.05
485,303 -63,996 4.9 5.1 3.4 4.75 227.50 7.6 8.9 6.35 6.7 10,666 330,6460.68
2,629,169 -250,651 3.95 4.1 2.65 3.8 230.00 8.75 10.7 7.95 8.1 -15,999 805,2830.31
415,974 37,331 2.75 3 2.25 2.95 232.50 9.65 9.65 9.65 9.65 0 149,3240.36
1,647,897 -223,986 2.4 2.45 1.55 2.3 235.00 14.2 14.2 11.5 11.55 15,999 202,6540.12
367,977 5,333 1.7 1.75 1.2 1.75 237.50 15.75 15.75 14.4 14.4 0 10,6660.03
2,543,841 -143,991 1.5 1.55 0.9 1.3 240.00 16.75 16.75 15.3 15.3 -15,999 213,3200.08
229,319 0 0.85 1 0.85 1 242.50 18.05 0 21,3320.09
602,629 -5,333 0.9 0.95 0.55 0.75 245.00 20.9 20.9 20 20 5,333 26,6650.04
191,988 -10,666 0.65 0.65 0.45 0.5 247.50no data
3,466,450 -127,992 0.55 0.55 0.3 0.45 250.00 24.45 24.45 24.45 24.45 0 6,015,6241.74
122,659 0 0.4 252.50no data
431,973 31,998 0.3 0.3 0.25 0.3 255.00no data
58,663 0 0.4 257.50no data
1,653,230 223,986 0.2 0.2 0.15 0.2 260.00no data
26,665 0 0.15 265.00no data
757,286 5,333 0.15 0.15 0.15 0.15 270.00no data
5,333 0 0.3 272.50no data
154,657 0 0.1 275.00no data
287,982 0 0.05 0.1 0.05 0.1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.05 0.05 0.05 0.05 -42,664 42,664
175.00 0.15 0.15 0.05 0.05 -15,999 5,333
177.50 0.05 0 10,666
180.00 0.15 0 26,665
190.00 0.25 0.25 0.2 0.2 0 319,980
197.50 1.7 1.7 1.7 1.7 5,333 10,666
200.00 0.45 0.45 0.35 0.4 -21,332 1,039,935
202.50 1.15 0 10,666
205.00 0.7 0.75 0.55 0.65 0 415,974
207.50 1.25 0 5,333
85,328 0 16.65 210.00 1.2 1.3 0.9 1.15 5,333 1,551,90318.19
212.50 1.5 1.6 1.25 1.55 31,998 159,990
37,331 10,666 12.9 12.9 12.7 12.7 215.00 2 2.2 1.7 2 26,665 869,27923.29
10,666 0 11.35 11.35 11.05 11.05 217.50 2.65 2.9 2.1 2.55 21,332 202,65419
202,654 31,998 9.1 9.95 8.55 8.85 220.00 3.7 3.7 2.9 3.4 149,324 1,887,8829.32
47,997 0 7.9 222.50 4.25 4.85 3.85 4.3 53,330 330,6466.89
847,947 47,997 6.45 7.05 5.8 6.1 225.00 5.85 6.05 4.7 5.5 101,327 874,6121.03
549,299 58,663 5.6 5.8 4.7 4.9 227.50 6.75 7.35 6 6.55 -10,666 319,9800.58
2,879,820 229,319 4.35 4.7 3.75 3.95 230.00 8.1 8.8 7.5 8.3 -26,665 821,2820.29
378,643 5,333 3.5 3.7 2.95 3.05 232.50 9.75 9.9 9.15 9.45 -21,332 149,3240.39
1,871,883 37,331 2.55 2.9 2.3 2.4 235.00 11.55 11.75 10.3 11.65 -5,333 186,6550.1
362,644 15,999 2.15 2.35 1.8 1.9 237.50 13.55 13.6 13.35 13.6 10,666 10,6660.03
2,687,832 37,331 1.75 1.85 1.4 1.5 240.00 15.15 15.5 15.15 15.5 0 229,3190.09
229,319 -15,999 1.3 1.35 1.1 1.1 242.50 18.05 18.05 18.05 18.05 0 21,3320.09
607,962 37,331 0.95 1.1 0.85 0.9 245.00 16.95 0 21,3320.04
202,654 -15,999 0.75 0.8 0.65 0.65 247.50no data
3,594,442 10,666 0.6 0.7 0.5 0.55 250.00 24.8 0 6,015,6241.67
122,659 0 0.4 0.4 0.4 0.4 252.50no data
399,975 0 0.4 0.4 0.3 0.35 255.00no data
58,663 0 0.4 257.50no data
1,429,244 -5,333 0.3 0.3 0.25 0.25 260.00no data
26,665 5,333 0.15 0.15 0.15 0.15 265.00no data
751,953 -5,333 0.15 0.2 0.15 0.15 270.00no data
5,333 0 0.3 272.50no data
154,657 -10,666 0.1 0.15 0.1 0.1 275.00no data
287,982 0 0.1 0.1 0.1 0.1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.05 0.05 0.05 0.05 0 85,328
175.00 0.25 0 21,332
177.50 0.05 0 10,666
180.00 0.15 0 26,665
190.00 0.25 0.3 0.2 0.3 26,665 319,980
197.50 0.35 0 5,333
200.00 0.6 0.6 0.45 0.45 -95,994 1,061,267
202.50 1.15 0 10,666
205.00 0.7 0.75 0.7 0.75 15,999 415,974
207.50 1.25 0 5,333
85,328 0 16.65 16.65 16.65 16.65 210.00 1.45 1.6 1.15 1.3 15,999 1,546,57018.13
212.50 1.85 1.9 1.55 1.65 -21,332 127,992
26,665 0 12.9 13.2 12.75 13.2 215.00 2.4 2.4 2 2.15 -10,666 842,61431.6
10,666 5,333 11.4 11.4 11.4 11.4 217.50 2.9 3 2.7 2.75 15,999 181,32217
170,656 10,666 8.85 10 8.85 9.45 220.00 3.8 4.2 3.3 3.5 31,998 1,738,55810.19
47,997 -5,333 7.9 7.9 7.9 7.9 222.50 4.9 4.95 4.3 4.45 5,333 277,3165.78
799,950 95,994 6.35 7.05 6.05 6.6 225.00 5.8 6.4 5.25 5.55 -31,998 773,2850.97
490,636 -127,992 5.2 5.8 4.8 5.4 227.50 7.75 7.75 6.75 6.85 10,666 330,6460.67
2,650,501 325,313 4.2 4.75 3.95 4.4 230.00 8.9 8.9 8 8.1 -53,330 847,9470.32
373,310 0 3.25 3.8 3.2 3.45 232.50 10.6 10.7 9.8 10 10,666 170,6560.46
1,834,552 42,664 2.5 3 2.5 2.75 235.00 12.5 12.5 11.5 11.75 0 191,9880.1
346,645 -15,999 2.15 2.3 2 2.15 237.50no data
2,650,501 10,666 1.5 1.85 1.5 1.7 240.00 16.5 16.5 16.5 16.5 0 229,3190.09
245,318 0 1.35 1.35 1.25 1.3 242.50 18.55 0 21,3320.09
570,631 69,329 1 1.15 0.95 1 245.00 16.95 0 21,3320.04
218,653 -5,333 0.85 0.85 0.65 0.85 247.50no data
3,583,776 21,332 0.6 0.7 0.55 0.65 250.00 24.8 0 6,015,6241.68
122,659 0 0.5 0.5 0.5 0.5 252.50no data
399,975 10,666 0.35 0.4 0.35 0.35 255.00no data
58,663 0 0.4 257.50no data
1,434,577 -37,331 0.25 0.3 0.25 0.3 260.00no data
21,332 0 0.3 265.00no data
757,286 -10,666 0.15 0.2 0.15 0.2 270.00no data
5,333 0 0.3 272.50no data
165,323 0 0.15 275.00no data
287,982 5,333 0.05 0.15 0.05 0.1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.05 0 85,328
175.00 0.25 0 21,332
177.50 0.05 0 10,666
180.00 0.15 0.15 0.15 0.15 0 26,665
190.00 0.25 0.3 0.2 0.25 15,999 293,315
197.50 0.35 0.35 0.35 0.35 -10,666 5,333
200.00 0.55 0.7 0.5 0.55 303,981 1,157,261
202.50 1.15 0 10,666
205.00 0.95 0.95 0.8 0.85 159,990 399,975
207.50 1.25 1.25 1.25 1.25 5,333 5,333
85,328 0 21.05 210.00 1.45 1.9 1.3 1.4 95,994 1,530,57117.94
212.50 2.1 2.1 1.75 1.85 31,998 149,324
26,665 5,333 13.05 13.05 13.05 13.05 215.00 2.85 2.85 2.25 2.35 -21,332 853,28032
5,333 -5,333 10.6 10.6 10.6 10.6 217.50 3.25 3.35 2.85 3.05 10,666 165,32331
159,990 10,666 10.5 10.5 8.7 9.45 220.00 3.7 4.55 3.6 3.75 79,995 1,706,56010.67
53,330 10,666 7.3 8.15 7.3 7.9 222.50 5 5.3 4.5 4.8 69,329 271,9835.1
703,956 143,991 8 8 5.9 6.5 225.00 5.65 6.65 5.5 5.9 -31,998 805,2831.14
618,628 298,648 6.4 7.5 4.8 5.3 227.50 7.9 8 6.85 7.15 5,333 319,9800.52
2,325,188 165,323 4.8 5.5 3.9 4.35 230.00 9.2 9.5 8.25 8.65 -15,999 901,2770.39
373,310 -26,665 4.2 4.2 3.1 3.5 232.50 10.6 10.9 10 10.25 -26,665 159,9900.43
1,791,888 -95,994 3.55 3.55 2.4 2.75 235.00 12.2 12.55 11.95 12.05 5,333 191,9880.11
362,644 -42,664 2 2.25 2 2.2 237.50 14.2 14.2 13.6 13.85 5,333 10,6660.03
2,639,835 95,994 2 2.3 1.5 1.7 240.00 15.65 16.3 15.65 15.95 -5,333 229,3190.09
245,318 5,333 1.35 1.35 1.3 1.35 242.50 18.55 18.55 18.55 18.55 0 21,3320.09
501,302 42,664 1.2 1.3 0.9 1.05 245.00 16.95 0 21,3320.04
223,986 0 0.75 0.75 0.75 0.75 247.50no data
3,562,444 106,660 0.75 0.85 0.55 0.6 250.00 24.8 24.8 24.8 24.8 0 6,015,6241.69
122,659 0 0.55 0.55 0.55 0.55 252.50no data
389,309 26,665 0.5 0.5 0.35 0.4 255.00no data
58,663 0 0.4 257.50no data
1,471,908 -10,666 0.35 0.35 0.25 0.25 260.00no data
21,332 0 0.3 265.00no data
767,952 47,997 0.2 0.2 0.15 0.15 270.00no data
5,333 0 0.3 272.50no data
165,323 0 0.15 275.00no data
282,649 0 0.1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.05 0.05 0.05 0.05 0 85,328
175.00 0.25 0 21,332
177.50 0.1 0.1 0.05 0.05 -21,332 10,666
180.00 0.2 0.2 0.1 0.1 10,666 26,665
190.00 0.2 0.2 0.15 0.2 58,663 277,316
197.50 0.45 0 15,999
200.00 0.45 0.55 0.4 0.5 -47,997 853,280
202.50 1.15 0 10,666
205.00 0.7 0.7 0.65 0.65 5,333 239,985
85,328 0 21.05 210.00 1.25 1.5 1 1.4 181,322 1,434,57716.81
212.50 1.5 1.85 1.5 1.75 0 117,326
21,332 0 13.6 215.00 2.05 2.35 1.85 2.25 -106,660 874,61241
10,666 0 12.45 217.50 2.65 2.95 2.45 2.85 -47,997 154,65714.5
149,324 26,665 10.4 10.7 10.4 10.7 220.00 3.35 3.8 3 3.6 21,332 1,626,56510.89
42,664 -5,333 9.25 9.25 9.25 9.25 222.50 4.45 4.75 3.85 4.5 26,665 202,6544.75
559,965 -53,330 8 8.35 6.7 7.15 225.00 5.6 5.85 4.85 5.65 10,666 837,2811.5
319,980 58,663 6.75 7 5.55 5.9 227.50 6.35 7.25 6 6.75 63,996 314,6470.98
2,159,865 -53,330 5.5 5.8 4.5 4.8 230.00 7.5 8.55 7.3 8.15 -47,997 917,2760.42
399,975 -26,665 4.4 4.75 3.7 3.95 232.50 8.85 9.7 8.85 9.3 5,333 186,6550.47
1,887,882 0 3.2 3.9 2.9 3.15 235.00 10.7 11.1 10.7 11.1 0 186,6550.1
405,308 -37,331 2.75 3.05 2.3 2.5 237.50 13.75 13.75 13.75 13.75 5,333 5,3330.01
2,543,841 63,996 2.3 2.5 1.85 2 240.00 13.1 0 234,6520.09
239,985 -69,329 1.8 1.85 1.45 1.55 242.50 16.65 16.65 16.6 16.6 0 21,3320.09
458,638 -53,330 1.4 1.45 1.15 1.2 245.00 16.95 0 21,3320.05
223,986 0 1.15 1.15 0.95 0.95 247.50no data
3,455,784 111,993 0.85 0.95 0.7 0.75 250.00 23 23 23 23 5,333 6,015,6241.74
122,659 0 0.6 0.6 0.6 0.6 252.50no data
362,644 42,664 0.6 0.6 0.45 0.5 255.00no data
58,663 0 0.4 257.50no data
1,482,574 -5,333 0.35 0.35 0.3 0.35 260.00no data
21,332 0 0.3 265.00no data
719,955 26,665 0.2 0.2 0.15 0.2 270.00no data
5,333 0 0.3 272.50no data
165,323 0 0.15 275.00no data
282,649 0 0.15 0.15 0.1 0.1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.05 0.05 0.05 0.05 0 85,328
175.00 0.25 0 21,332
177.50 0.4 1.25 0.1 0.25 31,998 31,998
180.00 0.1 0.1 0.1 0.1 0 15,999
182.50 0.4 1.5 0.25 0.25 42,664 42,664
190.00 0.25 0.25 0.15 0.2 -74,662 218,653
197.50 0.5 0.5 0.45 0.45 5,333 15,999
200.00 0.55 0.65 0.45 0.5 63,996 901,277
202.50 1.15 0 10,666
205.00 0.8 0.9 0.75 0.8 58,663 234,652
85,328 0 21.05 210.00 1.2 1.6 1.1 1.4 -154,657 1,253,25514.69
212.50 1.65 1.95 1.55 1.8 69,329 117,326
21,332 0 13.35 13.6 13.35 13.6 215.00 2.25 2.6 1.9 2.4 170,656 981,27246
10,666 5,333 12.45 12.45 12.45 12.45 217.50 3.15 3.3 2.45 3 37,331 202,65419
122,659 -10,666 9.95 10.95 9.6 10.25 220.00 3.3 4.3 3.15 3.85 42,664 1,605,23313.09
47,997 0 13.5 222.50 4.25 5.2 3.95 4.75 15,999 175,9893.67
613,295 197,321 7.5 8.5 6.75 7.25 225.00 5 6.5 4.95 5.9 69,329 826,6151.35
261,317 149,324 6.15 7.15 5.75 6 227.50 7.4 7.7 6.1 7.2 47,997 250,6510.96
2,213,195 554,632 5.6 5.95 4.65 5.05 230.00 7.15 9.35 7.15 8.6 -58,663 965,2730.44
426,640 90,661 4.5 4.85 3.8 4.05 232.50 9.5 10.7 9.1 10.35 0 181,3220.43
1,887,882 90,661 3.7 4 3.05 3.35 235.00 11.95 12.25 10.4 11.7 21,332 186,6550.1
442,639 10,666 3.2 3.2 2.5 2.65 237.50no data
2,479,845 245,318 2.6 2.6 2 2.15 240.00 13.1 0 234,6520.09
309,314 -15,999 1.95 1.95 1.55 1.7 242.50 16.5 16.55 15.95 15.95 15,999 21,3320.07
511,968 -21,332 1.5 1.6 1.2 1.35 245.00 16.95 0 21,3320.04
223,986 10,666 1.05 1.1 1 1.1 247.50no data
3,343,791 751,953 1 1.05 0.75 0.8 250.00 18.85 0 6,010,2911.8
122,659 5,333 0.6 0.8 0.6 0.8 252.50no data
319,980 -26,665 0.55 0.6 0.45 0.5 255.00no data
58,663 -5,333 0.4 0.4 0.4 0.4 257.50no data
1,487,907 341,312 0.45 0.5 0.3 0.35 260.00no data
21,332 5,333 0.3 0.3 0.3 0.3 265.00no data
693,290 53,330 0.25 0.25 0.15 0.2 270.00no data
5,333 0 0.3 272.50no data
165,323 85,328 0.2 0.25 0.15 0.15 275.00no data
282,649 -21,332 0.15 0.15 0.1 0.1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0 37,331
165.00 0.3 0 5,333
167.50 0.15 0 85,328
175.00 0.25 0.25 0.25 0.25 5,333 21,332
180.00 0.25 0 15,999
190.00 0.25 0.3 0.2 0.25 117,326 293,315
197.50 1.7 1.7 1.7 1.7 10,666 10,666
200.00 0.4 0.45 0.4 0.45 63,996 837,281
202.50 1.15 0 10,666
205.00 0.7 0.7 0.65 0.65 0 175,989
85,328 -5,333 21.05 21.05 21.05 21.05 210.00 1 1.15 1 1.1 15,999 1,407,91216.5
212.50 1.3 1.4 1.2 1.25 21,332 47,997
21,332 0 18.35 215.00 1.6 1.85 1.55 1.8 -106,660 810,61638
5,333 0 13.65 217.50 2.25 2.3 2 2.25 37,331 165,32331
133,325 10,666 13.35 13.35 12.25 12.45 220.00 2.6 2.95 2.4 2.8 453,305 1,562,56911.72
47,997 0 13.5 222.50 3.3 3.6 3.15 3.6 58,663 159,9903.33
415,974 -10,666 11.25 11.25 8.85 9.2 225.00 3.9 4.7 3.8 4.45 5,333 757,2861.82
111,993 0 8 8.35 7.65 8.05 227.50 4.95 5.8 4.5 5.6 15,999 202,6541.81
1,658,563 122,659 8 8.5 6.2 6.65 230.00 5.85 7.1 5.65 6.8 90,661 1,023,9360.62
335,979 0 6.9 7.1 5.2 5.5 232.50 7 8.55 7 8.2 31,998 181,3220.54
1,797,221 309,314 5.9 6 4.3 4.55 235.00 8.2 10.1 8.2 9.65 42,664 165,3230.09
431,973 21,332 5.05 5.05 3.55 3.75 237.50no data
2,234,527 223,986 4 4.2 2.9 3.1 240.00 11.9 13.55 11.75 13.1 -5,333 234,6520.11
325,313 42,664 3 3.1 2.4 2.5 242.50 14.1 14.85 14.1 14.85 0 5,3330.02
533,300 26,665 2.55 2.75 1.9 2 245.00 15.65 16.95 15.65 16.95 5,333 21,3320.04
213,320 42,664 1.8 2 1.55 1.6 247.50no data
2,591,838 314,647 1.5 1.8 1.15 1.3 250.00 18.85 18.85 18.85 18.85 -5,333 6,010,2912.32
117,326 0 0.75 252.50no data
346,645 53,330 0.9 1.1 0.7 0.8 255.00no data
63,996 15,999 0.7 0.7 0.6 0.6 257.50no data
1,146,595 -85,328 0.75 0.75 0.45 0.5 260.00no data
15,999 15,999 0.3 0.3 0.3 0.3 265.00no data
639,960 47,997 0.4 0.45 0.25 0.25 270.00no data
5,333 0 0.3 0.3 0.3 0.3 272.50no data
79,995 5,333 0.2 0.2 0.2 0.2 275.00no data
303,981 90,661 0.2 0.25 0.2 0.25 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0.05 0.05 0.05 15,999 37,331
165.00 0.3 0 5,333
167.50 0.15 0 85,328
175.00 0.35 0 15,999
180.00 0.25 0 15,999
190.00 0.3 0.3 0.2 0.25 15,999 175,989
200.00 0.55 0.7 0.4 0.45 138,658 773,285
202.50 1.15 0 10,666
205.00 0.85 0.85 0.6 0.65 26,665 175,989
90,661 0 16.85 210.00 1.2 1.5 0.85 0.95 298,648 1,391,91315.35
212.50 1.35 1.35 1.35 1.35 0 26,665
21,332 5,333 18.35 18.35 18.35 18.35 215.00 2.15 2.35 1.3 1.55 -117,326 917,27643
5,333 0 13.65 217.50 2.35 2.9 1.7 1.95 63,996 127,99224
122,659 31,998 14.4 15.95 13 15 220.00 2.65 3.55 2.05 2.45 181,322 1,109,2649.04
47,997 0 13.5 13.5 13.5 13.5 222.50 4.05 4.25 2.6 3 63,996 101,3272.11
426,640 -74,662 9.55 13 9.55 11.9 225.00 4.1 5.4 3.15 3.7 191,988 751,9531.76
111,993 53,330 11.05 11.05 8.4 10.95 227.50 5.7 6.35 3.95 4.8 42,664 186,6551.67
1,535,904 351,978 6.35 9.6 6.35 8.45 230.00 6.5 7.75 4.8 5.6 245,318 933,2750.61
335,979 218,653 5.35 8.2 5.35 7.15 232.50 7.45 9 5.85 6.9 149,324 149,3240.44
1,487,907 799,950 4.4 7 4.25 6.25 235.00 9.25 10.5 7.05 7.9 58,663 122,6590.08
410,641 239,985 3.7 5.75 3.65 5.15 237.50no data
2,010,541 682,624 1.5 4.9 1.5 4.4 240.00 12.35 12.95 9.65 11 95,994 239,9850.12
282,649 15,999 2.25 4 2.25 3.65 242.50 15.65 0 5,3330.02
506,635 106,660 2.5 3.5 2.2 2.9 245.00 16.65 16.65 14.25 14.25 15,999 15,9990.03
170,656 58,663 2.2 2.55 1.85 2.4 247.50no data
2,277,191 -399,975 1.1 2.15 1.05 1.85 250.00 20.45 21 17 19.3 5,333 6,015,6242.64
117,326 0 0.75 252.50no data
293,315 154,657 1.15 1.4 0.95 1.2 255.00no data
47,997 -5,333 0.9 0.9 0.9 0.9 257.50no data
1,231,923 250,651 0.45 0.9 0.45 0.8 260.00no data
591,963 207,987 0.4 0.45 0.3 0.4 270.00no data
5,333 5,333 0.5 0.5 0.5 0.5 272.50no data
74,662 31,998 0.2 0.35 0.2 0.35 275.00no data
213,320 122,659 0.25 0.25 0.15 0.25 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.1 0 21,332
165.00 0.3 0 5,333
167.50 0.15 0.2 0.15 0.15 5,333 85,328
175.00 0.35 0 15,999
180.00 0.25 0 15,999
190.00 0.4 0.4 0.3 0.3 47,997 159,990
200.00 1 1 0.55 0.6 -15,999 634,627
202.50 1.15 0 10,666
205.00 1.25 1.25 0.85 0.9 47,997 149,324
90,661 0 16.85 210.00 2.3 2.35 1.3 1.4 26,665 1,093,26512.06
212.50 2.2 2.2 1.8 1.85 10,666 26,665
15,999 10,666 15.95 16 15.95 16 215.00 3.5 3.55 2.05 2.15 277,316 1,034,60264.67
5,333 5,333 13.65 13.65 13.65 13.65 217.50 3.25 3.25 2.55 2.65 26,665 63,99612
90,661 0 11.6 12.4 11.25 11.95 220.00 5 5.05 3.15 3.35 159,990 927,94210.24
47,997 0 8.35 222.50 4.45 4.5 3.9 4 15,999 37,3310.78
501,302 -149,324 7.5 9.3 7.25 8.75 225.00 7.5 7.5 4.65 4.9 42,664 559,9651.12
58,663 0 6.8 7.65 6.75 7.35 227.50 6.95 6.95 5.7 5.9 106,660 143,9912.45
1,183,926 -106,660 5.15 6.4 5.15 6.05 230.00 10 10 6.8 7.15 175,989 687,9570.58
117,326 47,997 4.95 5.25 4.55 4.9 232.50no data
687,957 15,999 3.7 4.35 3.65 4 235.00 10.45 10.5 10 10 21,332 63,9960.09
170,656 53,330 3.2 3.4 3.05 3.25 237.50no data
1,327,917 42,664 2.25 2.75 2.25 2.6 240.00 15.95 15.95 13.2 13.65 31,998 143,9910.11
266,650 53,330 2.05 2.1 1.9 2 242.50 15.65 15.65 15.65 15.65 5,333 5,3330.02
399,975 21,332 1.6 1.7 1.5 1.6 245.00no data
111,993 0 1.15 247.50no data
2,677,166 138,658 0.9 1.05 0.9 0.95 250.00 22.3 23.2 21.1 21.65 15,999 6,010,2912.25
117,326 10,666 0.8 0.85 0.75 0.75 252.50no data
138,658 21,332 0.6 0.65 0.6 0.6 255.00no data
53,330 53,330 0.55 0.55 0.5 0.5 257.50no data
981,272 85,328 0.45 0.45 0.4 0.45 260.00no data
383,976 26,665 0.35 0.35 0.25 0.25 270.00no data
42,664 5,333 0.2 0.2 0.2 0.2 275.00no data
90,661 15,999 0.2 0.2 0.15 0.15 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.1 0.1 0.1 0.1 10,666 21,332
165.00 0.3 0 5,333
167.50 0.45 1.35 0.3 0.6 79,995 79,995
175.00 0.45 0.45 0.25 0.35 15,999 15,999
180.00 0.6 2.1 0.25 0.25 15,999 15,999
190.00 0.4 0.45 0.35 0.4 42,664 111,993
200.00 0.7 1 0.65 0.95 154,657 650,626
202.50 1 1.15 0.8 1.15 0 10,666
205.00 1.3 1.5 1.2 1.5 15,999 101,327
90,661 10,666 17.45 17.45 16.85 16.85 210.00 1.75 2.45 1.7 2.3 207,987 1,066,60011.76
212.50 2.3 3.1 2.3 2.9 15,999 15,999
5,333 -5,333 13.6 13.65 13.15 13.4 215.00 3.1 3.75 2.75 3.55 565,298 757,286142
217.50 3.75 4.3 3.75 4.3 37,331 37,331
90,661 21,332 10.15 10.15 9.75 9.75 220.00 3.85 5.7 3.85 5.3 127,992 767,9528.47
47,997 5,333 8.8 9.3 8.2 8.35 222.50 5.55 6.15 5.55 6.15 21,332 21,3320.44
650,626 298,648 10 10 6.75 7.1 225.00 6.25 7.75 6.25 7.5 133,325 517,3010.8
58,663 42,664 7.45 7.45 5.65 5.95 227.50 8.3 8.7 7.55 8.7 26,665 37,3310.64
1,290,586 207,987 7 7 4.7 4.9 230.00 8.1 10.4 8.1 10.2 -26,665 511,9680.4
69,329 42,664 4.5 4.65 4.05 4.05 232.50no data
671,958 -31,998 4.25 4.25 3.2 3.3 235.00 12.8 13.65 12 13.65 5,333 42,6640.06
117,326 15,999 3.05 3.05 2.6 2.6 237.50no data
1,285,253 122,659 3 3 2.05 2.1 240.00 16.15 17.6 16.15 17.6 10,666 111,9930.09
213,320 85,328 2.2 2.2 1.7 1.7 242.50no data
378,643 -63,996 1.55 1.6 1.35 1.4 245.00no data
111,993 -21,332 1.2 1.25 1.15 1.15 247.50no data
2,538,508 -111,993 1.3 1.35 0.85 0.9 250.00 25.1 26.25 24.05 26.1 0 5,994,2922.36
106,660 0 1.1 252.50no data
117,326 95,994 0.65 0.65 0.6 0.6 255.00no data
895,944 122,659 0.7 0.7 0.4 0.45 260.00no data
357,311 10,666 0.3 0.3 0.25 0.3 270.00no data
37,331 37,331 0.25 1 0.25 0.35 275.00no data
74,662 26,665 0.2 0.2 0.15 0.2 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
132.50 0.05 0.05 0.05 0.05 5,333 5,333
165.00 0.3 0 5,333
190.00 0.4 0.5 0.35 0.35 69,329 69,329
200.00 0.85 1.2 0.7 1 138,658 410,641
202.50 1 1 1 1 5,333 5,333
205.00 1.7 1.75 1.5 1.55 69,329 79,995
37,331 26,665 18.65 20 16 17 210.00 2 2.8 1.8 2.45 159,990 666,62517.86
5,333 5,333 14.35 14.35 14.35 14.35 215.00 3.5 4.3 3.5 3.7 111,993 159,99030
69,329 5,333 13.1 13.1 10 11 220.00 4.55 6.2 4.45 5.35 127,992 549,2997.92
5,333 5,333 13 13 13 13 222.50no data
170,656 138,658 10.5 10.5 7.5 8.35 225.00 6.5 8.55 6.5 7.5 111,993 175,9891.03
911,943 250,651 7.05 8.05 5.4 6 230.00 8.65 11.6 8.6 10.05 117,326 485,3030.53
5,333 5,333 5.15 5.15 5.15 5.15 232.50no data
543,966 159,990 5.95 5.95 3.8 4.2 235.00 12.7 14.4 12.7 13.4 31,998 47,9970.09
74,662 58,663 3.5 3.55 3.2 3.55 237.50no data
890,611 346,645 3.8 4.2 2.65 3 240.00 15.2 17.5 15.2 17.15 15,999 95,9940.11
74,662 69,329 2.45 2.6 2.35 2.35 242.50no data
229,319 95,994 2.7 2.75 1.8 2 245.00no data
133,325 47,997 1.4 1.65 1.4 1.65 247.50no data
1,685,228 415,974 1.8 1.9 1.2 1.3 250.00 22.25 26.2 22.25 25.1 821,282 2,394,5171.42
106,660 106,660 1 1.1 1 1.1 252.50no data
15,999 10,666 1 1 1 1 255.00no data
719,955 170,656 1.05 1.05 0.6 0.65 260.00no data
341,312 10,666 0.5 0.5 0.4 0.4 270.00no data
37,331 0 0.45 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.3 0.3 0.3 0.3 0 5,333
200.00 1.05 1.1 0.8 1.1 74,662 271,983
205.00 1.5 0 10,666
10,666 0 21 210.00 2.5 2.5 1.65 2.15 95,994 506,63547.5
215.00 3.1 3.1 2.8 3 21,332 47,997
63,996 5,333 13.6 14.4 13.15 13.15 220.00 5.95 5.95 4.05 4.8 63,996 421,3076.58
31,998 5,333 9.6 10.95 9.6 9.6 225.00 7.4 7.7 6 6.75 37,331 63,9962
661,292 58,663 6.95 8.4 6.95 7.45 230.00 9.85 9.85 8.2 9.25 58,663 367,9770.56
383,976 26,665 5.1 6.15 5.1 5.5 235.00 11.25 11.6 11.25 11.35 0 15,9990.04
15,999 15,999 4.1 5 4.1 5 237.50no data
543,966 79,995 3.5 4.4 3.5 3.9 240.00 14.9 15.45 14.9 15.3 0 79,9950.15
5,333 0 3.45 3.45 3.45 3.45 242.50no data
133,325 95,994 3 3.1 2.65 2.7 245.00no data
85,328 85,328 2.4 2.5 2.35 2.35 247.50no data
1,269,254 506,635 1.75 2.1 1.6 1.8 250.00 24.1 24.95 21.65 23.45 917,276 1,573,2351.24
5,333 0 6 255.00no data
549,299 106,660 0.95 1.05 0.85 0.9 260.00no data
330,646 21,332 0.5 0.6 0.5 0.5 270.00no data
37,331 0 0.45 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 3 3 3 3 5,333 5,333
200.00 0.95 1.3 0.95 1.25 138,658 197,321
205.00 1.5 0 10,666
10,666 0 21 210.00 1.65 2.8 1.65 2.7 154,657 410,64138.5
215.00 3.7 4 3.4 4 5,333 26,665
58,663 10,666 14.5 14.5 13.6 13.6 220.00 3.7 5.95 3.7 5.8 58,663 357,3116.09
26,665 26,665 9.3 9.5 8.35 8.55 225.00 7.1 8.1 7.1 8.1 26,665 26,6651
602,629 218,653 9.6 9.6 6.4 6.55 230.00 7.7 11 7.7 10.9 79,995 309,3140.51
357,311 133,325 7.15 7.15 4.7 4.85 235.00 14 14 14 14 5,333 15,9990.04
463,971 138,658 4.85 4.85 3.4 3.5 240.00 16.5 17.6 16.5 17.6 5,333 79,9950.17
5,333 0 3.3 242.50no data
37,331 15,999 2.8 2.9 2.4 2.45 245.00no data
762,619 143,991 2.55 2.6 1.65 1.75 250.00 25.4 25.4 25.4 25.4 5,333 655,9590.86
5,333 0 6 255.00no data
442,639 149,324 1.15 1.3 0.75 0.85 260.00no data
309,314 47,997 0.6 0.65 0.5 0.5 270.00no data
37,331 5,333 0.45 0.45 0.45 0.45 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.9 1.9 1 1.1 26,665 58,663
205.00 1.5 0 10,666
10,666 0 21 210.00 1.65 2.65 1.6 2.1 69,329 255,98424
215.00 2.4 2.95 2.4 2.95 10,666 21,332
47,997 15,999 16 16 13.75 14.5 220.00 3.5 5.4 3.2 4.65 90,661 298,6486.22
383,976 197,321 9.1 10.4 7.9 8.95 230.00 7.2 9.95 7 8.8 15,999 229,3190.6
223,986 42,664 6.95 7.8 6 6.6 235.00 9.6 12.05 9.6 11.8 5,333 10,6660.05
325,313 47,997 5.05 5.85 4.4 4.85 240.00 13.3 14.5 12.5 14.5 0 74,6620.23
5,333 0 3.3 242.50no data
21,332 21,332 3.9 3.9 3.15 3.15 245.00no data
618,628 330,646 2.85 3.1 2.2 2.55 250.00 19.7 23.75 19.2 22.3 634,627 650,6261.05
5,333 0 6 255.00no data
293,315 0 1.5 1.5 1.1 1.35 260.00no data
261,317 5,333 0.6 0.7 0.4 0.65 270.00no data
31,998 10,666 0.45 0.45 0.45 0.45 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.75 1.75 1.1 1.2 31,998 31,998
205.00 1.5 0 10,666
10,666 5,333 21 21 21 21 210.00 2.65 3.65 2.55 2.75 31,998 186,65517.5
215.00 3.6 3.6 3.6 3.6 5,333 10,666
31,998 31,998 10.6 13 10.55 13 220.00 5.95 7.45 5 5.5 47,997 207,9876.5
186,655 122,659 6.15 9 6.1 8.75 230.00 11.3 13.4 9.6 9.65 -117,326 213,3201.14
181,322 127,992 4.95 7 4.75 6.95 235.00 15.5 15.5 15.5 15.5 5,333 5,3330.03
277,316 53,330 4.05 5.35 3.35 5.15 240.00 17.3 20.75 16.2 16.2 0 74,6620.27
5,333 5,333 3.3 3.3 3.3 3.3 242.50no data
287,982 37,331 1.95 2.9 1.8 2.8 250.00 22.25 0 15,9990.06
5,333 0 6 255.00no data
293,315 69,329 1.2 1.6 1 1.55 260.00no data
255,984 -5,333 0.6 0.6 0.5 0.5 270.00no data
21,332 10,666 0.3 0.5 0.3 0.5 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 1.5 0 10,666
5,333 5,333 25.6 25.6 25.6 25.6 210.00 1.5 2.3 1.4 2.05 90,661 154,65729
215.00 3.05 0 5,333
220.00 3 5.3 3 5.1 69,329 159,990
63,996 37,331 9.5 9.75 8.3 8.35 230.00 5.5 9.65 5.5 9.55 239,985 330,6465.17
53,330 47,997 8.75 8.75 6.2 6.6 235.00no data
223,986 47,997 7.1 7.6 4.75 4.85 240.00 11 15.3 10.95 15.3 15,999 74,6620.33
250,651 117,326 4.4 4.4 2.7 2.8 250.00 21.9 22.25 20.85 22.25 15,999 15,9990.06
5,333 0 6 255.00no data
223,986 37,331 2 2 1.45 1.55 260.00no data
261,317 90,661 1.3 1.3 0.6 0.65 270.00no data
10,666 0 0.4 0.4 0.4 0.4 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 1.5 0 10,666
210.00 5.3 5.3 1.2 1.2 26,665 63,996
215.00 3.05 0 5,333
220.00 3.05 3.05 2.45 2.6 -5,333 90,661
26,665 0 16.75 230.00 6.3 6.3 4.95 4.95 21,332 90,6613.4
5,333 0 13.4 235.00no data
175,989 74,662 7 8.7 6.45 8.4 240.00 11.3 11.55 9 9 5,333 58,6630.33
133,325 31,998 3.85 5.55 3.8 5.2 250.00no data
5,333 0 6 255.00no data
186,655 42,664 2.25 2.85 2.2 2.7 260.00no data
170,656 37,331 1.05 1.3 1 1.3 270.00no data
10,666 5,333 1 1 1 1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 1.5 0 10,666
210.00 2.25 2.25 2.25 2.25 10,666 37,331
215.00 3.05 0 5,333
220.00 3.05 3.05 3.05 3.05 5,333 95,994
26,665 0 16.75 230.00 6.55 7 6.55 6.9 15,999 69,3292.6
5,333 0 13.4 235.00no data
101,327 21,332 8.1 8.4 7 7.15 240.00 11.75 12 11.75 12 10,666 53,3300.53
101,327 21,332 3.05 4.3 3.05 4.15 250.00no data
5,333 0 6 255.00no data
143,991 21,332 2.1 2.45 2 2.3 260.00no data
133,325 42,664 1.5 1.5 0.9 1.3 270.00no data
5,333 5,333 1 1 1 1 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 1.5 0 10,666
210.00 2.7 2.7 2.7 2.7 0 26,665
215.00 3.05 0 5,333
220.00 3.1 3.1 3.1 3.1 0 90,661
26,665 0 16.75 230.00 6.5 6.5 6.5 6.5 5,333 53,3302
5,333 0 13.4 235.00no data
79,995 21,332 8.15 13.3 8.15 9.05 240.00 13.05 13.05 13.05 13.05 0 42,6640.53
79,995 0 4.55 250.00no data
5,333 0 6 255.00no data
122,659 10,666 4.45 4.45 3.25 3.25 260.00no data
90,661 63,996 1.2 1.75 1.2 1.75 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 1.1 0 10,666
210.00 1.4 1.4 1.4 1.4 10,666 21,332
215.00 3.05 0 5,333
220.00 2.1 0 79,995
26,665 0 17.95 17.95 16.75 16.75 230.00 5.25 6 5.25 5.85 -10,666 37,3311.4
5,333 0 13.4 235.00no data
42,664 0 14.55 14.55 10.15 10.45 240.00 8.25 0 31,9980.75
21,332 5,333 9.55 9.55 6.3 6.3 250.00no data
5,333 5,333 6 6 6 6 255.00no data
111,993 31,998 4.5 4.5 3.7 3.9 260.00no data
21,332 5,333 4.5 4.9 2.2 2.85 270.00no data
5,333 5,333 1.5 1.5 1.5 1.5 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 1.1 1.1 1.1 1.1 10,666 10,666
210.00 3.2 0 10,666
215.00 3.05 0 5,333
220.00 2.1 2.1 2.1 2.1 5,333 79,995
26,665 0 13.7 230.00 3.5 4.5 3.5 4.5 26,665 47,9971.8
5,333 0 13.4 235.00no data
42,664 0 14 14 12.55 12.55 240.00 7.1 8.8 7.1 8.25 26,665 31,9980.75
15,999 10,666 9.9 10 9.5 9.5 250.00no data
79,995 10,666 7.7 7.7 5 5 260.00no data
15,999 0 5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3.2 0 10,666
215.00 3.05 3.05 3.05 3.05 5,333 5,333
220.00 2 2.25 2 2.1 37,331 74,662
26,665 0 13.7 230.00 6 0 21,3320.8
5,333 5,333 11.1 13.4 11.1 13.4 235.00no data
42,664 31,998 12.9 14.75 11.1 13.65 240.00 7.8 8.4 7.8 8.4 5,333 5,3330.13
5,333 5,333 8 8 8 8 250.00no data
69,329 47,997 4 4.8 2.6 4.8 260.00no data
15,999 10,666 2.05 5 2.05 5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3.2 0 10,666
220.00 3 0 37,331
26,665 0 13.7 230.00 6 0 21,3320.8
10,666 0 10 240.00no data
21,332 0 3.5 260.00no data
5,333 0 2 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3.2 0 10,666
220.00 3 3 3 3 5,333 37,331
26,665 0 13.7 230.00 6 0 21,3320.8
10,666 5,333 10 10 10 10 240.00no data
21,332 5,333 3.5 3.5 3.5 3.5 260.00no data
5,333 0 2 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3.2 0 10,666
220.00 3.5 3.5 3.5 3.5 0 31,998
26,665 5,333 13.7 13.7 13.7 13.7 230.00 6 6 5.5 6 15,999 21,3320.8
5,333 5,333 9.65 9.95 9.65 9.95 240.00no data
15,999 15,999 2.9 2.9 2.85 2.85 260.00no data
5,333 5,333 2 2 2 2 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3.2 0 10,666
220.00 4.9 0 31,998
21,332 0 10.85 10.85 10.85 10.85 230.00 8 0 5,3330.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3.2 0 10,666
220.00 4 4.9 4 4.9 31,998 31,998
21,332 10,666 11.7 11.9 10.75 10.75 230.00 8 8 8 8 5,333 5,3330.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3.2 0 10,666
10,666 0 11.45 11.45 11.45 11.45 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3.2 0 10,666
10,666 0 7.6 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3.2 3.2 3.2 3.2 5,333 10,666
10,666 5,333 7.6 7.6 7.6 7.6 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3 0 5,333
5,333 5,333 6.25 6.25 6.25 6.25 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 3 3 3 3 5,333 5,333