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
23 Jul 2021 233.75 233.95 232.05 233.00 -0.11% 3746459 8732.63 60.56
22 Jul 2021 234.50 234.50 228.70 233.25 0.84% 5837810 13522.26 39.81
20 Jul 2021 234.90 236.30 230.95 231.30 -0.79% 7975165 18649.84 43.71
19 Jul 2021 233.85 234.65 231.50 233.15 -0.30% 7720835 18031.52 56.47
16 Jul 2021 231.65 236.50 230.50 233.85 1.50% 8945881 20843.54 47.13
15 Jul 2021 231.00 231.45 229.30 230.40 0.20% 3024464 6979.10 59.84
14 Jul 2021 228.65 231.45 228.45 229.95 0.57% 5191171 11937.53 60.36
13 Jul 2021 230.40 231.90 228.30 228.65 -0.15% 4648664 10663.49 69.13
12 Jul 2021 230.70 231.75 228.20 229.00 -0.54% 3137800 7215.22 60.11
09 Jul 2021 231.05 231.45 230.00 230.25 -0.39% 1682357 3878.16 46.30
08 Jul 2021 230.10 233.15 229.55 231.15 0.09% 4916257 11369.39 57.51
07 Jul 2021 228.80 231.45 228.80 230.95 0.94% 4066256 9360.42 51.80
06 Jul 2021 229.40 230.50 228.30 228.80 -0.65% 3005966 6897.78 51.17
05 Jul 2021 229.30 230.90 228.35 230.30 1.03% 3852668 8864.44 45.65
02 Jul 2021 230.80 231.10 227.60 227.95 -1.23% 5371872 12290.37 52.96
01 Jul 2021 232.55 232.95 230.20 230.80 -0.69% 8957710 20706.69 57.67
30 Jun 2021 237.15 237.60 232.00 232.40 -1.53% 9808734 22895.79 43.70
29 Jun 2021 232.60 237.90 231.65 236.00 1.79% 34362892 80791.85 59.74
28 Jun 2021 232.00 232.50 230.70 231.85 0.43% 5619149 13023.50 63.03
25 Jun 2021 231.45 232.80 229.40 230.85 -0.13% 4351744 10038.92 45.53
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 0 0 0 222.25 0 0 0% NAN%
03 May, 2021 222.55 222.55 222.55 222.55 1 4,000 0.13% INF%
04 May, 2021 0 0 0 222.55 0 4,000 0% 0%
05 May, 2021 0 0 0 222.55 0 4,000 0% 0%
06 May, 2021 218.3 218.3 218.3 218.3 1 8,000 -1.91% 100% Fresh Short
07 May, 2021 217.3 217.95 217.3 217.95 2 12,000 -0.16% 50%
10 May, 2021 0 0 0 217.95 0 12,000 0% 0%
11 May, 2021 223.1 226.55 222 226 4 16,000 3.69% 33.33% Fresh Long
12 May, 2021 230.65 233 227 227 8 8,000 0.44% -INF%
14 May, 2021 230.5 230.5 230.5 230.5 1 4,000 1.54% -INF% Short Covering
17 May, 2021 230.3 230.3 228.75 228.75 3 12,000 -0.76% 200%
18 May, 2021 233.75 239.9 233.75 234.8 12 28,000 2.64% 133.33% Fresh Long
19 May, 2021 236.85 238 233.35 233.35 10 28,000 -0.62% 0%
20 May, 2021 233.35 233.35 232 232 4 32,000 -0.58% 14.29%
21 May, 2021 228.45 229.4 227.3 229.4 13 48,000 -1.12% 50% Fresh Short
24 May, 2021 233 233.25 232.95 232.95 3 52,000 1.55% 8.33% Fresh Long
25 May, 2021 233.9 235.75 233.9 233.7 8 60,000 0.32% 15.38%
26 May, 2021 230.5 230.85 227.5 228.05 21 144,000 -2.42% 140% Fresh Short
27 May, 2021 226.65 230.35 225.75 229.7 25 176,000 0.72% 22.22%
28 May, 2021 228.8 228.9 227.3 227.6 63 360,000 -0.91% 104.55%
31 May, 2021 226.4 228 225.6 227.9 16 392,000 0.13% 8.89%
01 Jun, 2021 227 229.65 226.5 227.05 44 480,000 -0.37% 22.45%
02 Jun, 2021 228.5 230 227.95 229.65 23 508,000 1.15% 5.83% Fresh Long
03 Jun, 2021 231.55 233.05 228.2 228.5 40 552,000 -0.5% 8.66%
04 Jun, 2021 228.6 229.4 227.25 228.45 23 560,000 -0.02% 1.45%
07 Jun, 2021 228.15 239.2 228.15 238.05 164 520,000 4.2% -8.33% Short Covering
08 Jun, 2021 239.35 239.8 234.65 236.1 104 588,000 -0.82% 13.08%
09 Jun, 2021 236.1 247.3 235.85 243.8 489 756,000 3.26% 28.57% Fresh Long
10 Jun, 2021 247.4 248.05 241.8 243.1 229 904,000 -0.29% 19.58%
11 Jun, 2021 247.05 248.6 244.9 247 536 1,524,000 1.6% 68.58% Fresh Long
14 Jun, 2021 247 250.1 243.1 249.7 320 1,748,000 1.09% 14.7% Fresh Long
15 Jun, 2021 250.95 251.65 247.7 248.1 242 1,856,000 -0.64% 6.18%
16 Jun, 2021 246.6 246.7 242.5 243.7 472 2,376,000 -1.77% 28.02% Fresh Short
17 Jun, 2021 240.25 243 238.35 241 682 3,148,000 -1.11% 32.49% Fresh Short
18 Jun, 2021 247 247 231.95 234.1 1541 4,656,000 -2.86% 47.9% Fresh Short
21 Jun, 2021 231.25 236 230.15 235.4 2536 7,252,000 0.56% 55.76%
22 Jun, 2021 234.05 237.65 234.05 234.65 2585 10,840,000 -0.32% 49.48%
23 Jun, 2021 234.8 235.9 231.65 232.05 2373 13,964,000 -1.11% 28.82% Fresh Short
24 Jun, 2021 232.05 232.9 228.6 231.35 2663 16,064,000 -0.3% 15.04%
25 Jun, 2021 230.45 232.85 230.15 231.65 1908 16,872,000 0.13% 5.03%
28 Jun, 2021 232.3 233.5 231.35 233 1779 17,876,000 0.58% 5.95%
29 Jun, 2021 233.2 236.6 231.5 234.9 7454 19,356,000 0.82% 8.28%
30 Jun, 2021 236.9 237.05 232.6 233.25 3441 19,668,000 -0.7% 1.61%
01 Jul, 2021 233.5 233.5 230.25 231.45 1836 20,400,000 -0.77% 3.72%
02 Jul, 2021 231.65 231.65 228.3 228.6 1547 21,340,000 -1.23% 4.61% Fresh Short
05 Jul, 2021 228.7 231.4 228.4 231 1260 21,152,000 1.05% -0.9% Short Covering
06 Jul, 2021 229.8 231.2 229.25 229.95 1243 21,008,000 -0.45% -0.69%
07 Jul, 2021 229.5 231.7 229.5 231.4 1086 20,812,000 0.63% -0.95%
08 Jul, 2021 231.45 233.7 229.8 231.3 1656 20,152,000 -0.04% -3.39%
09 Jul, 2021 230.75 231.9 230.2 231.15 674 20,128,000 -0.06% -0.12%
12 Jul, 2021 231.6 232.25 228.85 230.05 989 20,404,000 -0.48% 1.37%
13 Jul, 2021 229.9 232.8 229.4 229.7 1829 21,256,000 -0.15% 4.18%
14 Jul, 2021 229.7 231.7 229.5 230.45 1278 20,732,000 0.33% -2.59%
15 Jul, 2021 230.4 231.95 230.15 230.7 1060 20,484,000 0.11% -1.23%
16 Jul, 2021 231.2 236.2 230.8 233.95 3763 19,812,000 1.41% -3.51% Short Covering
19 Jul, 2021 233.7 234.6 231.9 233.7 2361 20,024,000 -0.11% 1.07%
20 Jul, 2021 233.85 236.15 231.5 231.85 2210 19,872,000 -0.79% -0.77%
22 Jul, 2021 232.85 234.1 229.3 233.35 1592 18,904,000 0.65% -5.4%
23 Jul, 2021 233.5 233.9 231.85 232.9 1277 17,516,000 -0.19% -8.61%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.05 0.05 0.05 0.05 0 76,000
160.00 0.1 0 56,000
162.50 0.05 0.05 0.05 0.05 0 156,000
190.00 0.1 0 8,000
200.00 0.05 0.05 0.05 0.05 -84,000 608,000
4,000 0 20.35 210.00 0.1 0.15 0.1 0.1 -36,000 1,336,000334
12,000 0 21 215.00 0.1 0.2 0.1 0.15 -52,000 564,00047
8,000 0 13.3 217.50 0.2 0.25 0.15 0.15 -8,000 132,00016.5
96,000 -8,000 13.5 13.5 13.5 13.5 220.00 0.25 0.3 0.15 0.15 -292,000 952,0009.92
4,000 -8,000 10.35 10.75 10.3 10.75 222.50 0.25 0.4 0.25 0.35 -16,000 228,00057
156,000 -4,000 8.6 8.8 8.15 8.15 225.00 0.45 0.45 0.3 0.4 -388,000 824,0005.28
84,000 -16,000 7.1 7.1 6.45 6.45 227.50 0.65 0.85 0.55 0.6 36,000 392,0004.67
1,980,000 -372,000 4.6 5.05 3.75 4.05 230.00 1.5 1.65 1 1.1 -156,000 2,240,0001.13
572,000 -68,000 3.5 3.55 2.35 2.5 232.50 2.5 2.5 2 2.15 -12,000 204,0000.36
3,312,000 28,000 2.55 2.65 1.6 1.7 235.00 4 4.55 3.6 3.65 -64,000 936,0000.28
860,000 0 1.9 1.9 1.05 1.1 237.50 5.95 5.95 5.65 5.9 0 140,0000.16
7,456,000 -248,000 1.1 1.5 0.8 0.9 240.00 8.45 8.6 6.85 7.65 56,000 1,624,0000.22
592,000 -68,000 1 1.1 0.55 0.65 242.50 10.25 10.25 10.25 10.25 -4,000 60,0000.1
1,056,000 -28,000 0.7 0.8 0.4 0.45 245.00 12 12.05 12 12.05 -4,000 40,0000.04
196,000 -8,000 0.35 0.4 0.35 0.35 247.50 15.1 15.1 15.1 15.1 0 4,0000.02
3,468,000 -416,000 0.45 0.5 0.25 0.35 250.00 16.75 16.75 16.75 16.75 4,000 260,0000.07
88,000 -8,000 0.25 0.25 0.25 0.25 252.50no data
520,000 -136,000 0.25 0.25 0.2 0.2 255.00no data
92,000 0 0.5 257.50no data
924,000 -88,000 0.15 0.2 0.1 0.2 260.00 26.5 0 4,0000
4,000 0 1.75 262.50no data
204,000 -20,000 0.1 0.1 0.1 0.1 265.00no data
12,000 0 0.3 267.50no data
828,000 -56,000 0.05 0.1 0.05 0.05 270.00no data
172,000 0 0.1 0.1 0.1 0.1 275.00no data
628,000 -4,000 0.05 0.05 0.05 0.05 280.00no data
4,000 0 0.5 282.50no data
64,000 0 0.05 285.00no data
72,000 -4,000 0.1 0.1 0.1 0.1 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.1 0 76,000
160.00 0.45 2.8 0.1 0.1 56,000 56,000
162.50 0.15 0 156,000
190.00 0.1 0 8,000
200.00 0.05 0.1 0.05 0.05 -64,000 692,000
4,000 0 20.35 210.00 0.2 0.3 0.1 0.15 20,000 1,372,000343
12,000 0 21 215.00 0.4 0.4 0.15 0.2 -132,000 616,00051.33
8,000 0 13.3 217.50 0.45 0.45 0.2 0.2 -4,000 140,00017.5
104,000 -4,000 14.05 14.05 14 14.05 220.00 0.55 0.7 0.25 0.3 -140,000 1,244,00011.96
12,000 0 10.8 222.50 0.65 0.95 0.35 0.35 -84,000 244,00020.33
160,000 -16,000 6.2 8.6 6.2 8.55 225.00 5.2 5.2 0.45 0.5 52,000 1,212,0007.58
100,000 -12,000 4.6 7.15 4.1 7.15 227.50 1.55 2.25 0.8 0.85 -40,000 356,0003.56
2,352,000 -68,000 4.9 5.55 3 5 230.00 2.3 3.5 1.35 1.5 -88,000 2,396,0001.02
640,000 -40,000 3.4 4 2.05 3.55 232.50 3.8 5.1 2.35 2.45 -32,000 216,0000.34
3,284,000 -548,000 2.8 2.9 1.6 2.5 235.00 5.75 7 3.55 3.9 -68,000 1,000,0000.3
860,000 -32,000 2.05 2.1 1.25 1.8 237.50 7.35 7.45 7.1 7.15 -16,000 140,0000.16
7,704,000 -556,000 1.7 1.8 1 1.45 240.00 10.2 11.3 7.7 7.7 72,000 1,568,0000.2
660,000 8,000 0.9 1.05 0.8 1 242.50 10.4 0 64,0000.1
1,084,000 -120,000 0.9 0.95 0.6 0.7 245.00 13.45 13.45 13.45 13.45 0 44,0000.04
204,000 24,000 0.6 0.65 0.45 0.55 247.50 15.4 15.4 15.4 15.4 4,000 4,0000.02
3,884,000 -84,000 0.7 0.7 0.4 0.45 250.00 16.25 16.25 16.25 16.25 0 256,0000.07
96,000 -4,000 0.3 0.3 0.3 0.3 252.50no data
656,000 -40,000 0.5 0.5 0.25 0.25 255.00no data
92,000 0 0.5 257.50no data
1,012,000 -208,000 0.3 0.3 0.15 0.15 260.00 26.5 0 4,0000
4,000 0 1.75 262.50no data
224,000 -4,000 0.15 0.15 0.15 0.15 265.00no data
12,000 0 0.3 267.50no data
884,000 -36,000 0.15 0.15 0.1 0.15 270.00no data
172,000 -4,000 0.1 0.15 0.05 0.1 275.00no data
632,000 -36,000 0.05 0.05 0.05 0.05 280.00no data
4,000 0 0.5 282.50no data
64,000 -8,000 0.05 0.05 0.05 0.05 285.00no data
76,000 0 0.05 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.1 0.1 0.1 0.1 0 76,000
162.50 0.15 0 156,000
190.00 0.1 0 8,000
200.00 0.1 0.1 0.05 0.05 -100,000 756,000
4,000 0 20.35 210.00 0.2 0.2 0.15 0.2 -64,000 1,352,000338
12,000 0 21 21 21 21 215.00 0.3 0.35 0.25 0.35 -52,000 748,00062.33
8,000 0 13.3 217.50 0.25 0.25 0.25 0.25 0 144,00018
108,000 -4,000 14.85 16.15 13 13.95 220.00 0.3 0.5 0.25 0.5 -60,000 1,384,00012.81
12,000 0 10.8 222.50 0.35 0.65 0.35 0.65 -56,000 328,00027.33
176,000 -8,000 10.35 11.65 9 9 225.00 0.6 1.05 0.45 0.95 -24,000 1,160,0006.59
112,000 -4,000 9.1 9.1 5.8 5.8 227.50 0.95 1.65 0.8 1.6 8,000 396,0003.54
2,420,000 -248,000 6.2 7.4 4.3 4.45 230.00 1.55 2.6 1.3 2.5 -76,000 2,484,0001.03
680,000 60,000 4.95 5.9 3.2 3.3 232.50 2.75 4 2.3 3.95 108,000 248,0000.36
3,832,000 696,000 4 4.75 2.4 2.55 235.00 4.4 5.75 3.55 5.65 104,000 1,068,0000.28
892,000 160,000 2.85 4 1.9 2 237.50 14.15 14.15 5.1 6.9 40,000 156,0000.17
8,260,000 -132,000 2.45 2.95 1.55 1.65 240.00 7.45 9.85 6.6 9.85 288,000 1,496,0000.18
652,000 28,000 2 2.2 1.2 1.3 242.50 9 10.4 9 10.4 4,000 64,0000.1
1,204,000 -72,000 1.35 1.75 0.95 1.05 245.00 10.8 13.3 10.8 13.3 -4,000 44,0000.04
180,000 -20,000 1.2 1.2 0.8 0.85 247.50no data
3,968,000 -144,000 0.95 1.15 0.65 0.7 250.00 15.35 18.2 15.25 18.2 -8,000 256,0000.06
100,000 0 0.7 252.50no data
696,000 24,000 0.6 0.7 0.5 0.5 255.00no data
92,000 0 0.5 257.50no data
1,220,000 -180,000 0.4 0.5 0.35 0.35 260.00 26.5 26.5 26.5 26.5 0 4,0000
4,000 0 1.75 262.50no data
228,000 -4,000 0.25 0.25 0.25 0.25 265.00no data
12,000 0 0.3 267.50no data
920,000 -48,000 0.2 0.25 0.15 0.2 270.00no data
176,000 -4,000 0.2 0.2 0.2 0.2 275.00no data
668,000 -4,000 0.1 0.15 0.05 0.1 280.00no data
4,000 0 0.5 282.50no data
72,000 0 0.2 285.00no data
76,000 -8,000 0.05 0.05 0.05 0.05 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.15 0 76,000
162.50 0.15 0 156,000
190.00 0.1 0 8,000
200.00 0.1 0.15 0.1 0.15 -4,000 856,000
205.00 0.75 0 4,000
4,000 0 20.35 210.00 0.15 0.25 0.1 0.2 -96,000 1,416,000354
12,000 0 17.7 215.00 0.3 0.35 0.2 0.3 -152,000 800,00066.67
8,000 0 13.3 217.50 0.3 0.3 0.3 0.3 -8,000 144,00018
112,000 4,000 14.2 15.05 13.75 15.05 220.00 0.35 0.5 0.3 0.45 -96,000 1,444,00012.89
12,000 0 10.8 222.50 0.4 0.7 0.4 0.65 -76,000 384,00032
184,000 -12,000 10.05 10.25 9.05 9.05 225.00 0.7 1.1 0.6 0.9 -8,000 1,184,0006.43
116,000 -4,000 7.55 7.95 7.45 7.95 227.50 1.3 1.75 1.1 1.35 -4,000 388,0003.34
2,668,000 -296,000 5.4 6.45 4.9 5.8 230.00 2 2.75 1.7 2.05 -112,000 2,560,0000.96
620,000 -84,000 4.5 5 3.9 4.4 232.50 3.4 3.9 2.9 3.1 -8,000 140,0000.23
3,136,000 276,000 3.5 3.95 2.8 3.45 235.00 4.9 5.7 4.2 4.6 -24,000 964,0000.31
732,000 8,000 3.1 3.45 2.25 2.65 237.50 7.15 7.35 5.95 6.65 0 116,0000.16
8,392,000 356,000 2.35 2.65 1.8 2.15 240.00 8.2 9.5 8 8 0 1,208,0000.14
624,000 24,000 2 2.05 1.45 1.65 242.50 10.3 10.3 10.3 10.3 4,000 60,0000.1
1,276,000 -48,000 1.45 1.65 1.15 1.3 245.00 12.55 13.05 12.55 13 8,000 48,0000.04
200,000 52,000 1.25 1.3 1 1 247.50no data
4,112,000 64,000 1 1.15 0.75 0.9 250.00 17.7 17.7 16.2 16.5 4,000 264,0000.06
100,000 4,000 0.75 0.75 0.7 0.7 252.50no data
672,000 84,000 0.8 0.8 0.55 0.6 255.00no data
92,000 0 0.5 0.5 0.5 0.5 257.50no data
1,400,000 -28,000 0.45 0.55 0.35 0.4 260.00 26.5 0 4,0000
4,000 0 1.75 262.50no data
232,000 0 0.3 0.3 0.3 0.3 265.00no data
12,000 0 0.3 0.3 0.3 0.3 267.50no data
968,000 0 0.2 0.3 0.2 0.25 270.00no data
180,000 -16,000 0.3 0.3 0.2 0.2 275.00no data
672,000 -8,000 0.1 0.15 0.1 0.1 280.00no data
4,000 0 0.5 282.50no data
72,000 0 0.2 285.00no data
84,000 -4,000 0.05 0.05 0.05 0.05 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.15 0.15 0.15 0.15 0 76,000
162.50 0.15 0 156,000
190.00 0.1 0 8,000
200.00 0.15 0.15 0.1 0.15 -8,000 860,000
205.00 0.75 0 4,000
4,000 0 20.35 210.00 0.25 0.3 0.1 0.15 -76,000 1,512,000378
12,000 0 17.65 17.7 17.65 17.7 215.00 0.3 0.4 0.25 0.25 128,000 952,00079.33
8,000 0 13.3 217.50 0.35 0.4 0.25 0.3 -20,000 152,00019
108,000 -36,000 13 15 12.7 14.15 220.00 0.6 0.6 0.3 0.4 -16,000 1,540,00014.26
12,000 0 10.8 10.8 10.8 10.8 222.50 0.8 0.85 0.35 0.5 208,000 460,00038.33
196,000 4,000 8.7 10.45 8.7 10.3 225.00 1.6 1.6 0.55 0.8 116,000 1,192,0006.08
120,000 4,000 6.65 9 6.65 7.6 227.50 2.5 2.5 1 1.35 144,000 392,0003.27
2,964,000 -1,032,000 4.9 7.5 4.8 6.15 230.00 3.35 3.65 1.35 2.1 -108,000 2,672,0000.9
704,000 -92,000 4.1 6 3.8 4.8 232.50 5.1 5.15 2.5 3.25 -68,000 148,0000.21
2,860,000 352,000 2.95 4.7 2.85 3.75 235.00 6.5 6.8 3.55 4.65 204,000 988,0000.35
724,000 20,000 2.8 3.55 2.3 3 237.50 8.3 8.45 7.4 7.45 0 116,0000.16
8,036,000 184,000 2 3.25 1.9 2.45 240.00 10.2 10.55 7.75 8.3 4,000 1,208,0000.15
600,000 60,000 1.9 2 1.45 1.85 242.50 10.9 10.9 10.75 10.75 4,000 56,0000.09
1,324,000 60,000 1.35 1.75 1.15 1.45 245.00 14.15 14.15 13.3 13.6 -4,000 40,0000.03
148,000 44,000 1 1.15 0.9 1.1 247.50no data
4,048,000 -144,000 0.9 1.05 0.75 0.9 250.00 18.3 18.3 18.3 18.3 4,000 260,0000.06
96,000 8,000 0.95 0.95 0.6 0.7 252.50no data
588,000 16,000 0.6 0.7 0.5 0.6 255.00no data
92,000 12,000 0.55 0.55 0.4 0.5 257.50no data
1,428,000 128,000 0.45 0.45 0.3 0.4 260.00 26.5 26.5 26.5 26.5 -4,000 4,0000
4,000 4,000 0.45 1.75 0.45 1.75 262.50no data
232,000 -12,000 0.25 0.3 0.25 0.3 265.00no data
12,000 12,000 0.5 1.9 0.5 1.9 267.50no data
968,000 -44,000 0.2 0.2 0.15 0.2 270.00no data
196,000 -4,000 0.15 0.2 0.15 0.2 275.00no data
680,000 -16,000 0.1 0.1 0.1 0.1 280.00no data
4,000 0 0.5 282.50no data
72,000 0 0.2 285.00no data
88,000 0 0.1 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.1 0 76,000
162.50 0.15 0 156,000
190.00 0.1 0 8,000
200.00 0.15 0.2 0.1 0.1 -36,000 868,000
205.00 0.75 0 4,000
4,000 0 20.35 210.00 0.25 0.3 0.25 0.3 8,000 1,588,000397
12,000 0 15.95 215.00 0.4 0.45 0.35 0.4 4,000 824,00068.67
8,000 0 13.3 217.50 0.6 0.6 0.5 0.5 -8,000 172,00021.5
144,000 4,000 11.7 11.7 11.7 11.7 220.00 0.7 0.85 0.65 0.7 -160,000 1,556,00010.81
12,000 0 9.85 9.85 9.85 9.85 222.50 1.1 1.2 1 1.1 8,000 252,00021
192,000 4,000 7.95 7.95 7.3 7.3 225.00 1.75 1.85 1.55 1.7 -36,000 1,076,0005.6
116,000 -12,000 6.4 6.75 6 6.2 227.50 2.65 2.65 2.3 2.45 24,000 248,0002.14
3,996,000 44,000 4.9 5.3 4.55 4.7 230.00 3.7 3.95 3.25 3.8 -8,000 2,780,0000.7
796,000 20,000 4.05 4.15 3.5 3.6 232.50 5.05 5.45 4.75 5.4 0 216,0000.27
2,508,000 108,000 2.9 3.25 2.75 2.8 235.00 6.7 7.25 6.25 7 -20,000 784,0000.31
704,000 4,000 2.45 2.55 2.2 2.35 237.50 9.7 0 116,0000.16
7,852,000 -136,000 2.05 2.2 1.8 1.9 240.00 10.5 11.05 10.1 11.05 20,000 1,204,0000.15
540,000 -16,000 1.5 1.65 1.5 1.6 242.50 13.1 13.1 13.05 13.05 -4,000 52,0000.1
1,264,000 -44,000 1.45 1.45 1.15 1.2 245.00 14.65 14.65 14.6 14.6 4,000 44,0000.03
104,000 0 1 247.50no data
4,192,000 -120,000 0.85 0.95 0.75 0.8 250.00 20.35 0 256,0000.06
88,000 0 0.5 0.6 0.5 0.6 252.50no data
572,000 44,000 0.65 0.65 0.5 0.55 255.00no data
80,000 0 0.55 257.50no data
1,300,000 24,000 0.4 0.45 0.35 0.4 260.00 28.5 0 8,0000.01
244,000 0 0.35 0.35 0.3 0.3 265.00no data
1,012,000 -40,000 0.25 0.25 0.15 0.2 270.00no data
200,000 0 0.2 275.00no data
696,000 -56,000 0.15 0.15 0.05 0.1 280.00no data
4,000 0 0.5 282.50no data
72,000 0 0.2 285.00no data
88,000 0 0.1 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.1 0.1 0.1 0.1 0 76,000
162.50 0.15 0 156,000
190.00 0.1 0 8,000
200.00 0.2 0.2 0.15 0.15 -36,000 904,000
205.00 0.75 0 4,000
4,000 0 20.35 210.00 0.4 0.4 0.3 0.35 20,000 1,580,000395
12,000 0 15.95 215.00 0.65 0.65 0.45 0.5 4,000 820,00068.33
8,000 0 13.3 217.50 0.7 0.7 0.55 0.65 72,000 180,00022.5
140,000 -4,000 12 12 11.1 11.7 220.00 1.05 1.15 0.85 0.95 48,000 1,716,00012.26
12,000 0 8.85 9.75 8.85 9.75 222.50 1.5 1.5 1.3 1.45 12,000 244,00020.33
188,000 4,000 7.3 7.9 7.2 7.55 225.00 2.35 2.4 1.8 2.05 -4,000 1,112,0005.91
128,000 -20,000 5.8 6.65 5.75 6 227.50 3.3 3.4 2.7 3.05 -4,000 224,0001.75
3,952,000 -52,000 4.65 5.45 4.5 4.8 230.00 4.1 4.75 3.7 4.15 -32,000 2,788,0000.71
776,000 52,000 4 4.3 3.6 3.75 232.50 5.55 6.05 5.2 5.7 -8,000 216,0000.28
2,400,000 -184,000 3.25 3.4 2.8 3 235.00 8.2 8.2 6.9 7.45 -20,000 804,0000.34
700,000 -48,000 2.6 2.65 2.3 2.45 237.50 9.7 9.7 9.7 9.7 0 116,0000.17
7,988,000 -240,000 2.25 2.3 1.85 2.05 240.00 11.75 11.8 11 11.2 -24,000 1,184,0000.15
556,000 -4,000 1.55 1.75 1.55 1.55 242.50 13.35 13.45 13.35 13.45 -4,000 56,0000.1
1,308,000 -88,000 1.35 1.45 1.25 1.3 245.00 16.25 16.25 15.8 15.8 0 40,0000.03
104,000 0 1 247.50no data
4,312,000 -248,000 0.9 1 0.85 0.85 250.00 20.35 20.35 20.35 20.35 -4,000 256,0000.06
88,000 0 1.15 252.50no data
528,000 -16,000 0.65 0.7 0.6 0.65 255.00no data
80,000 -4,000 0.55 0.55 0.55 0.55 257.50no data
1,276,000 -44,000 0.5 0.5 0.4 0.45 260.00 28.5 0 8,0000.01
244,000 -40,000 0.35 0.35 0.35 0.35 265.00no data
1,052,000 -12,000 0.25 0.25 0.2 0.25 270.00no data
200,000 4,000 0.15 0.2 0.15 0.2 275.00no data
752,000 -4,000 0.1 0.15 0.1 0.15 280.00no data
4,000 0 0.5 282.50no data
72,000 0 0.2 285.00no data
88,000 0 0.1 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.1 0.1 0.1 0.1 0 76,000
162.50 0.15 0 156,000
190.00 0.1 0 8,000
200.00 0.2 0.2 0.15 0.2 -24,000 940,000
205.00 0.75 0 4,000
4,000 0 20.35 210.00 0.35 0.4 0.3 0.35 48,000 1,560,000390
12,000 0 15.95 215.00 0.65 0.65 0.45 0.65 -4,000 816,00068
8,000 0 13.3 13.3 13.3 13.3 217.50 0.85 0.85 0.55 0.85 -20,000 108,00013.5
144,000 20,000 12.4 12.4 10.45 10.45 220.00 1.2 1.25 0.8 1.25 12,000 1,668,00011.58
12,000 4,000 9 9 9 9 222.50 1.45 1.8 1.4 1.8 32,000 232,00019.33
184,000 0 8.25 9 7.15 7.2 225.00 2.8 2.8 1.8 2.55 20,000 1,116,0006.07
148,000 52,000 6.85 7.7 5.8 5.9 227.50 2.65 3.6 2.65 3.55 8,000 228,0001.54
4,004,000 608,000 5.15 6.35 4.5 4.65 230.00 4.5 5 3.55 4.9 100,000 2,820,0000.7
724,000 48,000 4.35 5.1 3.6 3.7 232.50 5.25 6.65 4.95 6.5 12,000 224,0000.31
2,584,000 240,000 3.45 4.15 2.9 2.95 235.00 7.65 8.2 6.35 8.2 0 824,0000.32
748,000 -44,000 2.95 3.45 2.35 2.45 237.50 8.45 10.1 8.45 10.1 -4,000 116,0000.16
8,228,000 16,000 2.5 2.85 2 2.05 240.00 11 12.3 10.05 12.3 -4,000 1,208,0000.15
560,000 -28,000 2.3 2.4 1.55 1.6 242.50 13.95 13.95 13.95 13.95 4,000 60,0000.11
1,396,000 -12,000 1.6 1.9 1.3 1.35 245.00 15.15 16.15 15.15 16.15 -4,000 40,0000.03
104,000 0 1 1 1 1 247.50no data
4,560,000 368,000 1.05 1.3 0.85 0.9 250.00 19.1 19.1 19.1 19.1 0 260,0000.06
88,000 0 1.15 252.50no data
544,000 48,000 0.9 0.9 0.6 0.65 255.00no data
84,000 0 0.7 257.50no data
1,320,000 -140,000 0.6 0.6 0.35 0.5 260.00 28.5 0 8,0000.01
284,000 116,000 0.4 0.4 0.35 0.35 265.00no data
1,064,000 -36,000 0.3 0.35 0.2 0.25 270.00no data
196,000 0 0.25 275.00no data
756,000 -12,000 0.2 0.2 0.15 0.15 280.00no data
4,000 0 0.5 282.50no data
72,000 4,000 0.2 0.2 0.2 0.2 285.00no data
88,000 0 0.1 0.1 0.1 0.1 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.45 0.45 0.05 0.05 0 20,0005
155.00 0.1 0 76,000
162.50 0.15 0 156,000
190.00 0.1 0 8,000
200.00 0.2 0.2 0.15 0.2 0 964,000
205.00 0.75 0 4,000
4,000 0 20.35 20.35 20.35 20.35 210.00 0.3 0.5 0.3 0.45 8,000 1,512,000378
12,000 0 15.95 15.95 15.95 15.95 215.00 0.6 0.8 0.55 0.65 116,000 820,00068.33
8,000 0 15.3 15.3 15.3 15.3 217.50 0.75 1 0.75 0.9 -28,000 128,00016
124,000 4,000 13 13 11.25 11.25 220.00 1.3 1.55 1 1.3 -124,000 1,656,00013.35
8,000 -4,000 11.05 11.05 11.05 11.05 222.50 1.6 2.1 1.55 1.75 8,000 200,00025
184,000 4,000 7.5 7.75 7.5 7.7 225.00 2.2 2.95 2.1 2.55 -24,000 1,096,0005.96
96,000 16,000 7.6 7.65 6.15 6.15 227.50 3 3.9 2.95 3.7 16,000 220,0002.29
3,396,000 244,000 6.5 6.5 4.6 5.05 230.00 4.4 5.6 4 4.85 128,000 2,720,0000.8
676,000 44,000 5.2 5.2 3.7 4.2 232.50 5.55 7.25 5.55 6.4 28,000 212,0000.31
2,344,000 28,000 4.3 4.35 2.95 3.3 235.00 7.6 8.95 6.9 8.15 -16,000 824,0000.35
792,000 24,000 3.2 3.25 2.55 2.75 237.50 9.4 9.4 9.15 9.15 -4,000 120,0000.15
8,212,000 244,000 3 3.05 2.15 2.3 240.00 10.7 12.2 10.65 12.2 -4,000 1,212,0000.15
588,000 8,000 2.6 2.6 1.8 1.95 242.50 13.05 13.5 13.05 13.5 -4,000 56,0000.1
1,408,000 48,000 1.95 2 1.5 1.6 245.00 17 17 17 17 -4,000 44,0000.03
104,000 -4,000 1.1 1.1 1.1 1.1 247.50no data
4,192,000 -36,000 1.5 1.5 1.05 1.15 250.00 19.65 21.4 19.45 21.4 -4,000 260,0000.06
88,000 0 1.15 252.50no data
496,000 24,000 0.95 0.95 0.75 0.85 255.00no data
84,000 84,000 0.8 0.8 0.7 0.7 257.50no data
1,460,000 -24,000 0.6 0.6 0.45 0.55 260.00 28.5 0 8,0000.01
168,000 16,000 0.45 0.5 0.45 0.5 265.00no data
1,100,000 24,000 0.35 0.35 0.25 0.3 270.00no data
196,000 -8,000 0.25 0.25 0.25 0.25 275.00no data
768,000 -16,000 0.2 0.25 0.2 0.2 280.00no data
4,000 0 0.5 282.50no data
68,000 0 0.2 285.00no data
88,000 0 0.1 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.1 0.1 0.1 0.1 0 76,000
162.50 0.15 0 156,000
190.00 0.1 0 8,000
200.00 0.25 0.3 0.2 0.25 72,000 964,000
205.00 0.75 0.75 0.75 0.75 4,000 4,000
4,000 0 20.35 210.00 0.6 0.6 0.35 0.4 192,000 1,504,000376
12,000 -4,000 16.85 17.4 16.85 17.4 215.00 0.8 0.85 0.65 0.7 52,000 704,00058.67
8,000 -4,000 14.3 14.3 14.3 14.3 217.50 1.2 1.2 0.85 0.9 -4,000 156,00019.5
120,000 4,000 12.45 12.45 12.45 12.45 220.00 1.65 1.65 1.2 1.25 36,000 1,780,00014.83
12,000 0 10.75 222.50 2.05 2.05 2.05 2.05 0 192,00016
180,000 0 8.55 9 8.5 9 225.00 2.95 3 2.35 2.5 -48,000 1,120,0006.22
80,000 0 6.9 7.3 6.9 7.05 227.50 4 4 3.45 3.5 -16,000 204,0002.55
3,152,000 -36,000 6.2 6.4 5.7 5.9 230.00 4.95 7.5 4.35 4.65 32,000 2,592,0000.82
632,000 24,000 4.85 5.15 4.7 4.8 232.50 6.55 6.55 5.6 6.15 0 184,0000.29
2,316,000 0 4.1 4.3 3.85 3.95 235.00 8 8.25 7.8 7.85 4,000 840,0000.36
768,000 24,000 3.15 3.5 3.15 3.4 237.50 10.15 10.15 9.6 9.6 0 124,0000.16
7,968,000 120,000 3 3.05 2.75 2.8 240.00 12.25 12.25 11.15 11.5 28,000 1,216,0000.15
580,000 8,000 2.45 2.45 2.2 2.25 242.50 13.9 13.9 13.9 13.9 0 60,0000.1
1,360,000 88,000 1.9 2.05 1.85 1.9 245.00 16.6 0 48,0000.04
108,000 0 1.65 1.65 1.65 1.65 247.50no data
4,228,000 32,000 1.5 1.5 1.25 1.35 250.00 20.3 20.3 20.3 20.3 4,000 264,0000.06
88,000 -24,000 1.15 1.15 1.1 1.15 252.50no data
472,000 8,000 1.1 1.1 0.9 0.95 255.00no data
1,484,000 88,000 0.75 0.75 0.55 0.55 260.00 28.5 0 8,0000.01
152,000 0 0.6 265.00no data
1,076,000 80,000 0.4 0.45 0.3 0.35 270.00no data
204,000 -12,000 0.3 0.3 0.2 0.25 275.00no data
784,000 -4,000 0.25 0.3 0.25 0.3 280.00no data
4,000 0 0.5 282.50no data
68,000 0 0.2 0.2 0.2 0.2 285.00no data
88,000 0 0.15 0.15 0.1 0.1 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.1 0.15 0.1 0.15 0 76,000
162.50 0.45 2.9 0.15 0.15 156,000 156,000
190.00 0.1 0 8,000
200.00 0.2 0.3 0.2 0.25 0 892,000
4,000 0 20.35 20.35 20.35 20.35 210.00 0.3 0.55 0.3 0.5 104,000 1,312,000328
16,000 4,000 16.85 16.85 16.85 16.85 215.00 0.65 0.9 0.55 0.85 -16,000 652,00040.75
12,000 0 13.8 217.50 0.85 1.05 0.85 1.05 24,000 160,00013.33
116,000 12,000 15 15 12.4 12.5 220.00 1.4 1.75 1.15 1.55 -164,000 1,744,00015.03
12,000 4,000 10.75 10.75 10.75 10.75 222.50 2.25 2.3 1.75 2.05 4,000 192,00016
180,000 4,000 10.65 10.65 9.35 9.35 225.00 2.55 3.25 2.15 2.75 -68,000 1,168,0006.49
80,000 16,000 7.65 7.9 7.25 7.5 227.50 3.9 4.3 3.05 3.75 28,000 220,0002.75
3,188,000 -56,000 6.45 7.65 5.7 6.4 230.00 5.1 5.7 3.9 4.95 -4,000 2,560,0000.8
608,000 52,000 5.2 6.4 4.7 5.2 232.50 5.45 6.85 5.45 6.3 8,000 184,0000.3
2,316,000 112,000 4.35 5.45 3.9 4.3 235.00 7.2 8.7 6.8 8 -16,000 836,0000.36
744,000 -20,000 3.8 4.55 3.25 3.6 237.50 9.3 10.7 8.6 10.2 -4,000 124,0000.17
7,848,000 -24,000 3.25 3.9 2.8 3.1 240.00 11.6 14.7 10.7 12.8 28,000 1,188,0000.15
572,000 -16,000 3 3.2 2.4 2.55 242.50 14.6 0 60,0000.1
1,272,000 -40,000 2.5 2.65 2 2.1 245.00 16.6 0 48,0000.04
108,000 -8,000 2 2.1 1.7 1.7 247.50no data
4,196,000 -188,000 1.7 1.9 1.4 1.5 250.00 20.55 20.55 20.55 20.55 4,000 260,0000.06
112,000 0 1.3 252.50no data
464,000 12,000 0.9 1.3 0.9 1.05 255.00no data
1,396,000 236,000 0.6 1.05 0.6 0.8 260.00 28.5 0 8,0000.01
152,000 0 0.6 265.00no data
996,000 -8,000 0.55 0.55 0.4 0.45 270.00no data
216,000 24,000 0.35 0.4 0.35 0.4 275.00no data
788,000 -12,000 0.35 0.4 0.3 0.3 280.00no data
4,000 0 0.5 282.50no data
68,000 0 0.2 0.2 0.2 0.2 285.00no data
88,000 4,000 0.15 0.5 0.15 0.2 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.1 0.1 0.1 0.1 0 76,000
190.00 0.1 0 8,000
200.00 0.25 0.3 0.2 0.25 24,000 892,000
4,000 0 21.05 210.00 0.45 0.5 0.35 0.4 36,000 1,208,000302
12,000 4,000 16.9 16.9 16.85 16.9 215.00 0.85 0.95 0.65 0.7 20,000 668,00055.67
12,000 8,000 13.75 13.8 13.75 13.8 217.50 1 1.3 1 1 8,000 136,00011.33
104,000 -16,000 12.25 12.45 11.7 12.35 220.00 1.55 1.85 1.4 1.45 28,000 1,908,00018.35
8,000 0 11.1 222.50 2.25 2.4 2 2.05 4,000 188,00023.5
176,000 -4,000 8.55 9.45 8.35 9.3 225.00 3.2 3.4 2.6 2.8 -44,000 1,236,0007.02
64,000 12,000 7.45 7.75 7 7.75 227.50 4.5 4.55 3.6 3.6 -8,000 192,0003
3,244,000 36,000 5.95 6.55 5.65 6.45 230.00 5.3 5.9 4.8 5 -32,000 2,564,0000.79
556,000 -4,000 5.4 5.4 4.7 5.35 232.50 7.4 7.4 6.7 6.7 0 176,0000.32
2,204,000 16,000 4.4 4.6 3.9 4.5 235.00 8.7 9.05 7.75 7.85 12,000 852,0000.39
764,000 0 3.65 3.8 3.3 3.8 237.50 10.45 10.45 10.1 10.1 -4,000 128,0000.17
7,872,000 -180,000 3 3.3 2.85 3.25 240.00 12.5 12.75 11.2 11.5 60,000 1,160,0000.15
588,000 -8,000 2.65 2.8 2.45 2.8 242.50 14.65 14.65 14.6 14.6 4,000 60,0000.1
1,312,000 8,000 2 2.3 2 2.25 245.00 16.6 0 48,0000.04
116,000 0 1.8 1.8 1.8 1.8 247.50no data
4,384,000 64,000 1.5 1.65 1.4 1.6 250.00 20.8 20.9 20.8 20.9 12,000 256,0000.06
112,000 -4,000 1.3 1.45 1.25 1.3 252.50no data
452,000 24,000 1.15 1.15 1 1.15 255.00no data
1,160,000 -16,000 0.9 0.95 0.8 0.9 260.00 28.5 0 8,0000.01
152,000 -8,000 0.65 0.7 0.6 0.6 265.00no data
1,004,000 44,000 0.55 0.55 0.45 0.5 270.00no data
192,000 0 0.35 275.00no data
800,000 48,000 0.25 0.6 0.25 0.35 280.00no data
4,000 0 0.5 282.50no data
68,000 0 0.25 285.00no data
84,000 0 0.15 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0 20,0005
155.00 0.1 0 76,000
190.00 0.1 0.1 0.1 0.1 0 8,000
200.00 0.3 0.3 0.25 0.25 124,000 868,000
4,000 -4,000 21.05 21.05 21.05 21.05 210.00 0.55 0.6 0.5 0.6 -36,000 1,172,000293
8,000 0 20.4 215.00 1 1.1 0.9 1 12,000 648,00081
4,000 0 14.55 217.50 1.35 1.45 1.3 1.4 -8,000 128,00032
120,000 8,000 12 12.45 11.75 11.8 220.00 1.9 1.95 1.7 1.9 -16,000 1,880,00015.67
8,000 0 11.1 222.50 2.45 2.7 2.35 2.6 8,000 184,00023
180,000 20,000 8.9 8.9 8.15 8.4 225.00 3.6 3.65 3.1 3.5 -20,000 1,280,0007.11
52,000 16,000 7.4 7.55 6.85 7.1 227.50 4.35 4.8 4.2 4.7 16,000 200,0003.85
3,208,000 212,000 6.7 6.7 5.6 5.9 230.00 5.4 6.15 5.25 5.95 20,000 2,596,0000.81
560,000 24,000 5.2 5.35 4.65 4.9 232.50 7.2 7.6 6.8 7.45 8,000 176,0000.31
2,188,000 40,000 4.7 4.7 3.85 4.1 235.00 8.7 9.3 8.55 9.1 -4,000 840,0000.38
764,000 24,000 3.75 3.8 3.25 3.45 237.50 10.75 11.15 10.75 10.95 0 132,0000.17
8,052,000 120,000 3.4 3.45 2.75 3 240.00 12.2 13 12.2 13 -4,000 1,100,0000.14
596,000 -28,000 2.75 2.75 2.35 2.55 242.50 15.05 0 56,0000.09
1,304,000 -36,000 2.45 2.45 2 2.1 245.00 16.7 16.7 16.6 16.6 -4,000 48,0000.04
116,000 -4,000 1.9 1.9 1.8 1.8 247.50no data
4,320,000 -32,000 1.8 1.85 1.45 1.5 250.00 21.2 21.8 19.5 21.5 80,000 244,0000.06
116,000 -8,000 1.45 1.45 1.45 1.45 252.50no data
428,000 12,000 1.2 1.25 1.05 1.1 255.00no data
1,176,000 -20,000 1.05 1.1 0.8 0.85 260.00 28.5 0 8,0000.01
160,000 4,000 0.75 0.75 0.7 0.7 265.00no data
960,000 40,000 0.55 0.55 0.45 0.45 270.00no data
192,000 12,000 0.35 0.35 0.35 0.35 275.00no data
752,000 -16,000 0.35 0.4 0.25 0.3 280.00no data
4,000 0 0.5 282.50no data
68,000 0 0.25 0.25 0.25 0.25 285.00no data
84,000 8,000 0.15 0.15 0.15 0.15 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0 8,000
4,000 0 70.95 150.00 0.05 0.05 0.05 0.05 0 20,0005
155.00 0.1 0.1 0.1 0.1 -4,000 76,000
190.00 0.3 0 8,000
200.00 0.3 0.4 0.25 0.3 216,000 744,000
8,000 4,000 21.4 21.4 21.4 21.4 210.00 0.6 0.65 0.55 0.6 12,000 1,208,000151
8,000 0 20.4 215.00 1.15 1.25 1 1 24,000 636,00079.5
4,000 4,000 14.55 14.55 14.55 14.55 217.50 1.55 1.55 1.35 1.35 4,000 136,00034
112,000 4,000 11.6 13.1 11.6 12.5 220.00 2.35 2.35 1.8 1.8 92,000 1,896,00016.93
8,000 8,000 11.05 11.1 11.05 11.1 222.50 2.75 2.9 2.45 2.6 0 176,00022
160,000 8,000 8.6 9.6 8.6 9.35 225.00 3.95 3.95 3.2 3.25 164,000 1,300,0008.13
36,000 4,000 7.45 8 7.45 8 227.50 4.6 5 4.2 4.65 20,000 184,0005.11
2,996,000 60,000 6.05 7 6.05 6.65 230.00 7 7 5.4 5.5 20,000 2,576,0000.86
536,000 48,000 5.2 5.9 5.2 5.55 232.50 7.7 7.7 6.9 6.9 -4,000 168,0000.31
2,148,000 60,000 4.25 5 4.25 4.7 235.00 9.35 9.35 8.45 8.6 0 844,0000.39
740,000 16,000 4 4.2 3.8 4 237.50 11.15 11.15 10.55 10.55 4,000 132,0000.18
7,932,000 96,000 3.3 3.7 3.3 3.45 240.00 13.3 13.3 12.15 12.2 -36,000 1,104,0000.14
624,000 4,000 2.7 3.1 2.7 2.85 242.50 15.05 0 56,0000.09
1,340,000 20,000 2.6 2.7 2.4 2.45 245.00 17.8 17.8 17.75 17.75 0 52,0000.04
120,000 -20,000 2.15 2.2 2.15 2.15 247.50no data
4,352,000 8,000 1.85 2 1.75 1.8 250.00 21.5 21.5 19.5 20.3 28,000 164,0000.04
124,000 0 1.5 1.65 1.5 1.5 252.50no data
416,000 -12,000 1.3 1.45 1.25 1.4 255.00no data
1,196,000 12,000 1.1 1.2 1 1.05 260.00 28.5 0 8,0000.01
156,000 0 0.8 0.85 0.75 0.75 265.00no data
920,000 -4,000 0.55 0.7 0.55 0.65 270.00no data
180,000 4,000 0.35 0.55 0.35 0.55 275.00no data
768,000 28,000 0.4 0.45 0.3 0.35 280.00no data
4,000 0 0.5 282.50no data
68,000 0 0.2 0.2 0.2 0.2 285.00no data
76,000 8,000 0.2 0.2 0.15 0.15 290.00 54 0 4,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
147.50 0.15 0.15 0.15 0.15 8,000 8,000
4,000 0 70.95 150.00 0.15 0.15 0.15 0.15 4,000 20,0005
155.00 0.1 0 80,000
190.00 0.3 0 8,000
200.00 0.35 0.4 0.35 0.35 32,000 528,000
4,000 0 22.2 210.00 0.8 0.95 0.7 0.8 192,000 1,196,000299
8,000 0 20.4 215.00 1.25 1.55 1.25 1.4 64,000 612,00076.5
217.50 1.9 2 1.9 1.95 28,000 132,000
108,000 24,000 12.75 12.75 11.35 11.4 220.00 2.45 2.7 2.15 2.6 96,000 1,804,00016.7
222.50 3 3.45 3 3.4 16,000 176,000
152,000 120,000 9.05 9.4 8.05 8.1 225.00 4.1 4.6 3.65 4.5 220,000 1,136,0007.47
32,000 32,000 7.75 7.75 6.9 6.95 227.50 5.1 5.9 5.1 5.8 4,000 164,0005.13
2,936,000 812,000 7.4 7.4 5.85 5.95 230.00 5.95 7.3 5.95 7.15 132,000 2,556,0000.87
488,000 32,000 5.7 5.8 4.9 5.05 232.50 7.8 8.85 7.8 8.6 -4,000 172,0000.35
2,088,000 216,000 5 5.1 4.15 4.3 235.00 9.5 10.55 9.35 10.5 -44,000 844,0000.4
724,000 52,000 4.2 4.25 3.6 3.7 237.50 12.35 12.35 12.35 12.35 -4,000 128,0000.18
7,836,000 852,000 4 4 3.1 3.25 240.00 13 14.45 12.9 14.45 -4,000 1,140,0000.15
620,000 28,000 3.15 3.15 2.7 2.8 242.50 15.05 15.05 15.05 15.05 0 56,0000.09
1,320,000 196,000 2.7 2.8 2.25 2.35 245.00 17.2 17.25 17.2 17.25 -4,000 52,0000.04
140,000 -24,000 2.35 2.35 1.95 2 247.50no data
4,344,000 216,000 2 2.15 1.7 1.85 250.00 20.4 0 136,0000.03
124,000 4,000 1.65 1.65 1.65 1.65 252.50no data
428,000 -4,000 1.55 1.55 1.3 1.4 255.00no data
1,184,000 40,000 1.2 1.3 1 1.1 260.00 28.5 0 8,0000.01
156,000 8,000 0.85 0.85 0.8 0.85 265.00no data
924,000 -4,000 0.65 0.7 0.6 0.7 270.00no data
176,000 0 0.65 275.00no data
740,000 24,000 0.4 0.5 0.35 0.4 280.00no data
4,000 0 0.5 282.50no data
68,000 0 0.25 0.25 0.25 0.25 285.00no data
68,000 12,000 0.2 0.2 0.15 0.2 290.00 54 0 4,0000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 70.95 150.00 0.15 0 16,0004
155.00 0.1 0 80,000
190.00 0.3 0 8,000
200.00 0.4 0.4 0.3 0.35 -4,000 496,000
4,000 0 22.2 210.00 0.9 0.95 0.65 0.75 116,000 1,004,000251
8,000 0 20.4 215.00 1.3 1.45 1.2 1.25 0 548,00068.5
217.50 1.85 1.9 1.7 1.7 0 104,000
84,000 0 13.5 13.55 13.05 13.55 220.00 1.9 2.5 1.9 2.2 96,000 1,708,00020.33
222.50 3.2 3.2 2.7 2.75 8,000 160,000
32,000 8,000 10.35 10.9 9.9 10.3 225.00 3.05 4.15 3.05 3.65 324,000 916,00028.63
227.50 4.5 5.15 4.5 4.65 16,000 160,000
2,124,000 328,000 8.9 8.9 7.1 7.4 230.00 5.75 6.55 5.35 5.85 44,000 2,424,0001.14
456,000 148,000 6.85 6.9 6 6.2 232.50 7.6 7.9 6.9 7.15 48,000 176,0000.39
1,872,000 220,000 6.4 6.4 5.15 5.35 235.00 8.5 9.75 8.15 8.75 40,000 888,0000.47
672,000 16,000 5.15 5.2 4.45 4.6 237.50 9.7 0 132,0000.2
6,984,000 264,000 4.85 4.9 3.9 4 240.00 12.85 12.85 12.35 12.35 4,000 1,144,0000.16
592,000 0 3.75 3.75 3.3 3.4 242.50 15.5 0 56,0000.09
1,124,000 72,000 3.65 3.65 2.85 2.9 245.00 13.85 0 56,0000.05
164,000 0 3.05 247.50no data
4,128,000 112,000 2.5 2.5 2.1 2.2 250.00 20.8 20.8 20.4 20.4 -4,000 136,0000.03
120,000 -4,000 1.85 1.85 1.85 1.85 252.50no data
432,000 56,000 1.9 1.9 1.6 1.6 255.00no data
1,144,000 68,000 1.35 1.45 1.2 1.25 260.00 28.5 28.5 28.5 28.5 0 8,0000.01
148,000 24,000 1.05 1.1 0.95 1 265.00no data
928,000 52,000 0.8 0.9 0.7 0.75 270.00no data
176,000 0 0.65 0.65 0.65 0.65 275.00no data
716,000 24,000 0.5 0.55 0.45 0.45 280.00no data
4,000 0 0.5 282.50no data
68,000 0 0.35 285.00no data
56,000 4,000 0.25 0.25 0.25 0.25 290.00 54 0 4,0000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 70.95 150.00 0.15 0 16,0004
155.00 0.1 0.1 0.1 0.1 0 80,000
190.00 0.3 0 8,000
200.00 0.35 0.35 0.25 0.35 4,000 500,000
4,000 0 22.2 210.00 0.55 0.7 0.5 0.65 64,000 888,000222
8,000 0 20.4 215.00 0.8 1.25 0.8 1.15 156,000 548,00068.5
217.50 1.4 1.4 1.25 1.4 20,000 104,000
84,000 16,000 17.1 17.1 15 15 220.00 1.65 2 1.35 1.95 244,000 1,612,00019.19
222.50 2.6 2.6 2.25 2.6 -12,000 152,000
24,000 4,000 11.9 12.95 11.9 12.1 225.00 2.8 3.4 2.7 3.35 184,000 592,00024.67
227.50 4 4.2 3.6 4.15 20,000 144,000
1,796,000 120,000 10 10 8.2 8.65 230.00 4.3 5.45 4.2 5.35 152,000 2,380,0001.33
308,000 48,000 7.9 8.6 7.1 7.45 232.50 6.35 6.7 5.75 6.65 4,000 128,0000.42
1,652,000 224,000 8 8 6.05 6.4 235.00 6.9 8.15 6.9 7.85 48,000 848,0000.51
656,000 92,000 6.7 6.7 5.2 5.5 237.50 8.5 9.9 8.5 9.7 -68,000 132,0000.2
6,720,000 576,000 5.95 6 4.5 4.8 240.00 8.2 11.5 8.2 11.45 -68,000 1,140,0000.17
592,000 64,000 5.05 5.05 3.9 4.1 242.50 15.5 0 56,0000.09
1,052,000 -20,000 4.35 4.5 3.3 3.5 245.00 13.9 15 13.8 13.85 -8,000 56,0000.05
164,000 -8,000 3 3.65 2.75 3.05 247.50no data
4,016,000 100,000 3.4 3.4 2.45 2.65 250.00 19.65 19.65 14 18.8 -4,000 140,0000.03
124,000 -4,000 2.05 2.4 2.05 2.4 252.50no data
376,000 12,000 2.05 2.2 1.85 1.95 255.00no data
1,076,000 -4,000 1.55 1.65 1.35 1.5 260.00 26.4 0 8,0000.01
124,000 36,000 1.15 1.25 1.15 1.25 265.00no data
876,000 48,000 0.95 0.95 0.8 0.9 270.00no data
176,000 48,000 0.5 0.8 0.5 0.75 275.00no data
692,000 48,000 0.65 0.65 0.5 0.6 280.00no data
4,000 0 0.5 282.50no data
68,000 8,000 0.45 0.45 0.3 0.35 285.00no data
52,000 -4,000 0.35 0.35 0.35 0.35 290.00 54 0 4,0000.08
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 70.95 150.00 0.15 0 16,0004
155.00 0.5 2.4 0.1 0.15 80,000 80,000
190.00 0.3 0 8,000
200.00 0.35 0.35 0.25 0.25 -4,000 496,000
4,000 0 22.2 210.00 0.5 0.65 0.4 0.55 -8,000 824,000206
8,000 8,000 20.4 20.4 20.4 20.4 215.00 0.85 1.1 0.75 0.95 -52,000 392,00049
217.50 0.95 1.5 0.95 1.3 36,000 84,000
68,000 -8,000 15.85 17.5 13.7 16.55 220.00 1.35 2.05 1.25 1.55 20,000 1,368,00020.12
222.50 1.8 2.65 1.7 2.05 68,000 164,000
20,000 16,000 11.4 12.85 10.7 12.1 225.00 2.4 3.5 2.2 2.65 88,000 408,00020.4
227.50 3.1 4.6 2.95 3.65 72,000 124,000
1,676,000 52,000 7.75 10.45 7.5 9.35 230.00 5.2 5.85 3.8 4.5 88,000 2,228,0001.33
260,000 96,000 7 8.95 6.45 8 232.50 6.55 7.25 4.8 5.8 100,000 124,0000.48
1,428,000 84,000 5.55 7.8 5.5 6.9 235.00 6.9 8.8 6 6.9 92,000 800,0000.56
564,000 100,000 5.1 6.8 4.7 5.95 237.50 8.65 10.5 7.65 8.45 120,000 200,0000.35
6,144,000 496,000 4.1 5.9 4 5.4 240.00 10.15 12.25 9 9.75 -4,000 1,208,0000.2
528,000 92,000 3.8 5 3.4 4.45 242.50 15.5 0 56,0000.11
1,072,000 64,000 2.85 4.4 2.85 3.75 245.00 14.8 15.7 12.7 13.2 -8,000 64,0000.06
172,000 8,000 2.8 3.65 2.65 3.25 247.50no data
3,916,000 -28,000 2.35 3.15 2.05 2.8 250.00 17.35 20.15 17.35 17.9 4,000 144,0000.04
128,000 36,000 2.2 2.6 1.95 2.45 252.50no data
364,000 -52,000 1.5 2.3 1.5 2.05 255.00no data
1,080,000 100,000 1.15 1.75 1.15 1.5 260.00 27.3 27.3 26.4 26.4 0 8,0000.01
88,000 36,000 1 1.3 0.9 1.2 265.00no data
828,000 128,000 0.75 1 0.7 0.9 270.00no data
128,000 36,000 0.7 0.8 0.6 0.75 275.00no data
644,000 56,000 0.5 0.6 0.45 0.55 280.00no data
4,000 0 0.5 282.50no data
60,000 4,000 0.5 0.5 0.4 0.45 285.00no data
56,000 -4,000 0.35 0.35 0.35 0.35 290.00 54 0 4,0000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 70.95 150.00 0.15 0 16,0004
190.00 0.3 0 8,000
200.00 0.35 0.4 0.3 0.3 16,000 500,000
4,000 0 22.2 210.00 0.6 0.75 0.45 0.5 96,000 832,000208
215.00 1.1 1.1 0.85 0.85 120,000 444,000
217.50 1.3 1.9 1.3 1.35 12,000 48,000
76,000 4,000 14.15 15 14.15 14.45 220.00 1.7 1.95 1.5 1.6 156,000 1,348,00017.74
222.50 2.5 2.55 2.15 2.15 52,000 96,000
4,000 4,000 10.95 10.95 10.95 10.95 225.00 3.3 3.3 2.75 2.85 12,000 320,00080
227.50 4.25 4.25 3.75 3.85 8,000 52,000
1,624,000 -20,000 7.45 8.5 7.4 7.85 230.00 5.5 5.8 4.65 4.75 -4,000 2,140,0001.32
164,000 36,000 6.75 7.2 6.25 6.7 232.50 6.9 6.95 6.1 6.3 16,000 24,0000.15
1,344,000 32,000 5.65 6.2 5.2 5.6 235.00 8.05 8.2 7.4 7.5 0 708,0000.53
464,000 144,000 5 5.3 4.4 4.7 237.50 9.75 9.75 9.75 9.75 4,000 80,0000.17
5,648,000 580,000 4.65 4.65 3.7 4.1 240.00 12 12 10.75 11.1 -84,000 1,212,0000.21
436,000 104,000 3.6 3.85 3.15 3.4 242.50 15.5 0 56,0000.13
1,008,000 32,000 3 3.3 2.7 2.9 245.00 17.8 0 72,0000.07
164,000 8,000 2.7 2.75 2.3 2.3 247.50no data
3,944,000 404,000 2.4 2.6 1.95 2.1 250.00 18.35 19.2 18.35 18.55 8,000 140,0000.04
92,000 0 2.1 2.15 2 2 252.50no data
416,000 32,000 1.8 1.8 1.45 1.55 255.00no data
980,000 12,000 1.45 1.55 1.1 1.2 260.00 27.3 0 8,0000.01
52,000 36,000 1.6 1.6 0.95 0.95 265.00no data
700,000 76,000 0.7 1 0.7 0.75 270.00no data
92,000 8,000 0.7 0.7 0.55 0.6 275.00no data
588,000 -60,000 0.6 0.7 0.4 0.5 280.00no data
4,000 0 0.5 282.50no data
56,000 -12,000 0.35 0.35 0.35 0.35 285.00no data
60,000 0 0.3 290.00 54 0 4,0000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 70.95 150.00 0.15 0.15 0.15 0.15 0 16,0004
190.00 0.55 0.55 0.3 0.3 8,000 8,000
200.00 0.75 0.75 0.3 0.45 88,000 484,000
4,000 0 22.2 210.00 1.15 1.25 0.75 0.85 144,000 736,000184
215.00 1.9 1.9 1.2 1.35 216,000 324,000
217.50 1.95 1.95 1.7 1.75 0 36,000
72,000 8,000 15 15 13.8 14.45 220.00 3.05 3.05 2.1 2.25 60,000 1,192,00016.56
222.50 3.5 3.5 3.05 3.05 16,000 44,000
225.00 4.55 4.55 3.65 3.75 56,000 308,000
227.50 5.5 5.5 4.6 4.7 12,000 44,000
1,644,000 136,000 8.95 9 7.2 7.65 230.00 6.3 7 5.7 5.85 20,000 2,144,0001.3
128,000 68,000 6.8 7 6.3 6.4 232.50 7.7 7.7 7.6 7.6 8,000 8,0000.06
1,312,000 212,000 6.05 6.9 5.3 5.6 235.00 9.8 9.85 8.6 8.75 -8,000 708,0000.54
320,000 24,000 5.25 5.9 4.6 4.75 237.50 11.35 11.35 10 10 12,000 76,0000.24
5,068,000 344,000 5 5.25 4 4.15 240.00 13 13 12.15 12.55 -20,000 1,296,0000.26
332,000 -4,000 4.25 4.25 3.4 3.55 242.50 15.5 0 56,0000.17
976,000 -28,000 3.9 3.9 2.95 3.1 245.00 17.8 0 72,0000.07
156,000 0 2.7 2.8 2.45 2.6 247.50no data
3,540,000 312,000 2.85 3.45 2.25 2.4 250.00 20.85 20.85 20.85 20.85 0 132,0000.04
92,000 32,000 1.95 2.2 1.95 2.1 252.50no data
384,000 72,000 2.2 2.2 1.7 1.8 255.00no data
968,000 -56,000 1.7 1.7 1.3 1.4 260.00 27.3 0 8,0000.01
16,000 0 1.4 265.00no data
624,000 104,000 1.2 1.2 0.8 0.9 270.00no data
84,000 -16,000 0.7 0.75 0.7 0.75 275.00no data
648,000 256,000 0.7 0.7 0.5 0.6 280.00no data
4,000 4,000 0.5 0.5 0.5 0.5 282.50no data
68,000 8,000 0.35 0.35 0.35 0.35 285.00no data
60,000 4,000 0.3 0.3 0.3 0.3 290.00 54 0 4,0000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 4,000 70.95 70.95 70.95 70.95 150.00 0.7 2.95 0.2 0.2 16,000 16,0004
200.00 0.9 0.9 0.65 0.7 60,000 396,000
4,000 4,000 22.2 22.2 22.2 22.2 210.00 1.95 1.95 1.1 1.25 64,000 592,000148
215.00 2.7 2.7 1.85 1.9 64,000 108,000
217.50 2.55 2.6 2.5 2.5 36,000 36,000
64,000 24,000 15.05 15.05 12.8 12.85 220.00 3.6 3.95 2.8 2.95 36,000 1,132,00017.69
222.50 4.4 4.7 3.65 3.65 28,000 28,000
225.00 5.25 5.95 4.5 4.6 68,000 252,000
227.50 6.4 7.15 5.9 5.9 32,000 32,000
1,508,000 304,000 8.65 10.05 7.4 8.3 230.00 7.85 8.6 6.6 6.9 136,000 2,124,0001.41
60,000 60,000 7.25 7.3 6.5 7.25 232.50no data
1,100,000 236,000 7.9 7.9 5.65 6.25 235.00 10.9 11.75 9.45 9.5 416,000 716,0000.65
296,000 24,000 6.9 6.9 5 5.4 237.50 12.1 12.1 11.45 11.45 16,000 64,0000.22
4,724,000 460,000 7 7 4.4 4.85 240.00 13.4 15.55 13.15 13.2 52,000 1,316,0000.28
336,000 20,000 5.05 5.05 3.85 4.15 242.50 15.5 0 56,0000.17
1,004,000 -16,000 4.7 4.7 3.3 3.6 245.00 18 18 17.75 17.8 12,000 72,0000.07
156,000 0 4.1 247.50no data
3,228,000 172,000 4 4 2.65 2.85 250.00 20.95 23 20.95 21.5 4,000 132,0000.04
60,000 -8,000 3.1 3.1 2.4 2.4 252.50no data
312,000 60,000 1.85 2.2 1.85 2.2 255.00no data
1,024,000 160,000 1.9 2.15 1.6 1.7 260.00 27.3 0 8,0000.01
16,000 0 1.4 1.4 1.4 1.4 265.00no data
520,000 40,000 1.45 1.45 1.1 1.15 270.00no data
100,000 48,000 0.8 0.95 0.8 0.9 275.00no data
392,000 -20,000 0.85 0.9 0.7 0.8 280.00no data
60,000 0 0.8 285.00no data
56,000 0 0.4 0.45 0.4 0.45 290.00 54 0 4,0000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.95 0.95 0.7 0.9 64,000 336,000
210.00 1.6 1.6 1.15 1.5 60,000 528,000
215.00 2 2.3 1.8 2.05 16,000 44,000
40,000 0 16.15 16.15 16.15 16.15 220.00 3.2 3.65 2.85 3.45 180,000 1,096,00027.4
225.00 5 5.3 4.4 5.25 32,000 184,000
1,204,000 216,000 11.55 11.75 9.55 9.75 230.00 6.9 7.65 6.15 7.5 236,000 1,988,0001.65
864,000 504,000 10 10 7.6 7.7 235.00 10.1 10.4 8.65 10.25 168,000 300,0000.35
272,000 52,000 2 7.4 2 6.85 237.50 10.5 0 48,0000.18
4,264,000 1,228,000 8.2 8.2 6 6.2 240.00 12.85 13.65 11.8 13.4 80,000 1,264,0000.3
316,000 60,000 6 6 5.2 5.3 242.50 15.5 15.5 15.5 15.5 4,000 56,0000.18
1,020,000 232,000 5.75 5.75 4.55 4.7 245.00 15.55 16.85 15.2 16.85 12,000 60,0000.06
156,000 12,000 5.95 5.95 4.1 4.1 247.50no data
3,056,000 372,000 4.7 4.95 3.45 3.55 250.00 19.65 19.65 19.6 19.6 8,000 128,0000.04
68,000 -4,000 3.35 3.35 3.35 3.35 252.50no data
252,000 4,000 3.1 3.25 2.7 2.8 255.00no data
864,000 108,000 2.7 2.7 2.1 2.2 260.00 27.3 27.3 27.3 27.3 4,000 8,0000.01
16,000 -4,000 1.5 1.9 1.5 1.9 265.00no data
480,000 88,000 2.6 2.6 1.4 1.45 270.00no data
52,000 16,000 1.2 1.3 1 1.1 275.00no data
412,000 104,000 1.1 1.15 0.85 0.9 280.00no data
60,000 40,000 0.5 0.9 0.5 0.8 285.00no data
56,000 44,000 0.4 0.95 0.4 0.6 290.00 54 0 4,0000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0.95 0.7 0.8 104,000 272,000
210.00 1.6 1.8 1.45 1.6 304,000 468,000
215.00 2.3 2.3 1.8 1.8 20,000 28,000
40,000 40,000 19.25 19.7 18.4 18.5 220.00 3 3.65 2.85 3.4 284,000 916,00022.9
225.00 4.85 5.1 4.6 4.95 48,000 152,000
988,000 504,000 12.5 14.8 11.55 11.8 230.00 6.2 7.4 6.2 7.05 388,000 1,752,0001.77
360,000 172,000 9.55 12 9.45 9.7 235.00 9.3 10 9 9.75 100,000 132,0000.37
220,000 220,000 9.6 9.6 8.8 8.9 237.50 10.5 0 48,0000.22
3,036,000 2,268,000 7.95 10 7.4 7.7 240.00 11.75 13.45 10.9 12.9 88,000 1,184,0000.39
256,000 160,000 7.6 7.6 7.1 7.15 242.50 12.5 0 52,0000.2
788,000 140,000 6.35 8 5.5 5.75 245.00 16.4 16.4 15.3 15.3 0 48,0000.06
144,000 24,000 6.1 6.7 5.55 5.55 247.50no data
2,684,000 96,000 4.9 6.45 4.5 4.6 250.00 19.45 20.35 19.45 19.65 4,000 120,0000.04
72,000 4,000 4.25 4.25 4.25 4.25 252.50no data
248,000 8,000 3.75 5.2 3.4 3.5 255.00no data
756,000 116,000 3 3.95 2.7 2.75 260.00 25 25 25 25 4,000 4,0000.01
20,000 0 3.1 3.1 3.1 3.1 265.00no data
392,000 -4,000 1.95 3 1.65 1.8 270.00no data
36,000 24,000 1.5 1.5 1.25 1.3 275.00no data
308,000 60,000 1.5 1.7 1.05 1.1 280.00no data
20,000 12,000 0.85 0.85 0.85 0.85 285.00no data
12,000 8,000 0.9 0.9 0.5 0.5 290.00 54 0 4,0000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.2 1.2 0.7 0.85 40,000 168,000
210.00 2.05 2.05 1.45 1.5 36,000 164,000
215.00 1.9 1.9 1.9 1.9 4,000 8,000
220.00 4.6 4.6 2.75 2.85 184,000 632,000
225.00 6.05 6.2 4.25 4.35 28,000 104,000
484,000 284,000 12.3 12.3 9.7 11.95 230.00 8.2 9.2 6.2 6.45 132,000 1,376,0002.84
188,000 132,000 9 9.8 7.8 9.55 235.00 11 11.95 8.8 9 16,000 32,0000.17
237.50 10.5 0 48,000
768,000 88,000 7.95 8.7 6.15 7.85 240.00 15 15.35 11.7 12.8 68,000 1,096,0001.43
96,000 0 11.3 242.50 12.5 0 52,0000.54
648,000 16,000 6 6.4 4.8 6.1 245.00 19.15 19.15 17.7 17.7 4,000 48,0000.07
120,000 0 10.15 247.50no data
2,588,000 316,000 3.35 5.2 3.35 4.95 250.00 22 22.85 19.8 20.4 24,000 116,0000.04
68,000 -4,000 3.75 3.9 3.75 3.9 252.50no data
240,000 0 3.5 3.95 2.95 3.8 255.00no data
640,000 136,000 2.85 3.2 2.45 3 260.00no data
20,000 -4,000 3.1 3.1 2.25 2.4 265.00no data
396,000 72,000 2 2.25 1.7 2 270.00no data
12,000 4,000 2 2 2 2 275.00no data
248,000 88,000 1.6 1.9 1.2 1.5 280.00no data
8,000 0 1 285.00no data
4,000 4,000 0.7 0.7 0.7 0.7 290.00 54 54 54 54 4,000 4,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.75 1.35 0.75 1 64,000 128,000
210.00 2 2.3 1.6 2.05 96,000 128,000
215.00 3 0 4,000
220.00 3.5 5.9 3.45 4.15 168,000 448,000
225.00 5 6.5 4.8 5.85 28,000 76,000
200,000 168,000 18 18 12 12.7 230.00 6 9.5 5.95 7.95 104,000 1,244,0006.22
56,000 40,000 10 12 9.6 10.2 235.00 11.65 11.65 9.9 9.9 4,000 16,0000.29
237.50 10.5 10.5 10.5 10.5 4,000 48,000
680,000 388,000 13.15 14 7.9 8.5 240.00 9.95 15.2 9.8 13.9 60,000 1,028,0001.51
96,000 0 11.3 242.50 12.5 0 52,0000.54
632,000 116,000 11.05 11.1 6.3 6.9 245.00 12 12 12 12 -4,000 44,0000.07
120,000 0 10.15 247.50no data
2,272,000 704,000 9.25 9.75 5 5.7 250.00 20.2 22 20.2 21.8 16,000 92,0000.04
72,000 16,000 8 8 5 5 252.50no data
240,000 196,000 7.6 7.6 4.2 4.45 255.00no data
504,000 160,000 5.85 6.1 3.25 3.55 260.00no data
24,000 12,000 4.85 4.85 2.55 2.55 265.00no data
324,000 16,000 4.5 4.5 2.1 2.3 270.00no data
8,000 8,000 1.8 1.8 1.7 1.75 275.00no data
160,000 88,000 2.5 3 1.4 1.55 280.00no data
8,000 8,000 0.95 1 0.95 1 285.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.75 0.85 0.7 0.75 16,000 64,000
210.00 1.75 0 32,000
215.00 3 0 4,000
220.00 3.55 3.75 2.85 3.5 100,000 280,000
225.00 4.1 5.35 4.1 5 12,000 48,000
32,000 4,000 17.15 17.15 17.15 17.15 230.00 5.6 7.25 5.35 6.55 956,000 1,140,00035.63
16,000 0 18.8 235.00 8.3 9.05 8.05 8.8 12,000 12,0000.75
237.50 10.6 0 44,000
292,000 184,000 13 13.55 11.25 12.5 240.00 10.15 12.05 9.9 11.15 64,000 968,0003.32
96,000 52,000 11.15 11.3 11.15 11.3 242.50 12.5 0 52,0000.54
516,000 76,000 10.55 11.55 9.25 10.3 245.00 14.95 14.95 14.95 14.95 4,000 48,0000.09
120,000 0 10.15 247.50no data
1,568,000 376,000 9.5 9.7 7.4 8.65 250.00 15.75 17.75 15.75 16.8 12,000 76,0000.05
56,000 4,000 8.35 8.35 7.55 7.8 252.50no data
44,000 28,000 7.2 7.3 6.55 7.05 255.00no data
344,000 164,000 6.85 6.85 4.9 5.75 260.00no data
12,000 0 4.85 4.85 4.85 4.85 265.00no data
308,000 68,000 4 4.25 3.3 3.8 270.00no data
72,000 12,000 2.75 2.9 2.15 2.5 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.6 0.6 0.6 0.6 4,000 48,000
210.00 1.05 1.75 1.05 1.75 0 32,000
215.00 3 0 4,000
220.00 2.85 3.15 2.7 2.95 92,000 180,000
225.00 4 4.25 3.95 4.1 32,000 36,000
28,000 0 20 230.00 5.25 5.9 5.25 5.75 140,000 184,0006.57
16,000 0 18.8 235.00no data
237.50 10.6 0 44,000
108,000 84,000 15 15.1 13.35 14.9 240.00 9.2 10.5 9.2 9.95 108,000 904,0008.37
44,000 12,000 13 13.15 13 13.15 242.50 12.5 0 52,0001.18
440,000 24,000 12.25 12.25 10.9 11.7 245.00 11.2 12.45 11.2 12.45 8,000 44,0000.1
120,000 20,000 10.6 10.6 10.15 10.15 247.50no data
1,192,000 284,000 10.8 10.8 8.8 9.7 250.00 14.95 16.3 14.6 15.5 60,000 64,0000.05
52,000 4,000 6.95 10.4 6.95 8.7 252.50no data
16,000 4,000 9.15 9.15 6.25 6.25 255.00no data
180,000 100,000 7.45 7.45 6.1 6.85 260.00no data
12,000 8,000 5 5.25 5 5.25 265.00no data
240,000 88,000 5 5 4.1 4.7 270.00no data
60,000 40,000 3.2 3.6 2.9 3.2 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.9 0.9 0.75 0.75 8,000 44,000
210.00 1.05 1.05 1.05 1.05 8,000 32,000
215.00 3 0 4,000
220.00 2.5 2.5 2.5 2.5 -4,000 88,000
225.00 3.4 3.4 3.4 3.4 0 4,000
28,000 0 20 230.00 4.55 4.65 4.4 4.5 28,000 44,0001.57
16,000 0 18.8 235.00no data
237.50 10.6 0 44,000
24,000 4,000 16.65 16.65 16.65 16.65 240.00 7.65 8 7.65 7.95 0 796,00033.17
32,000 0 13.2 242.50 12.5 0 52,0001.63
416,000 4,000 14.25 14.25 14.25 14.25 245.00 10.5 10.5 10.5 10.5 0 36,0000.09
100,000 0 10.9 247.50no data
908,000 36,000 12.35 12.75 11.3 11.45 250.00 12.7 12.7 12.7 12.7 0 4,0000
48,000 48,000 10.4 10.55 10.4 10.4 252.50no data
12,000 0 9.2 255.00no data
80,000 4,000 9 9 7.3 7.55 260.00no data
4,000 4,000 4 4 4 4 265.00no data
152,000 36,000 5.65 5.65 5.25 5.35 270.00no data
20,000 12,000 4 5 3 3.35 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 1 0.5 0.7 0 36,000
210.00 1.5 1.5 1.5 1.5 -4,000 24,000
215.00 3 0 4,000
220.00 2.7 2.95 2.3 2.3 12,000 92,000
225.00 3.5 3.5 3.5 3.5 4,000 4,000
28,000 0 20 230.00 4.6 4.6 4.4 4.4 0 16,0000.57
16,000 0 18.8 235.00no data
237.50 10.6 0 44,000
20,000 0 15.15 15.15 15.1 15.1 240.00 9.4 10.25 7.2 7.3 116,000 796,00039.8
32,000 0 13.2 242.50 12.5 0 52,0001.63
412,000 -8,000 11.9 14.6 11.9 14.6 245.00 12 12 9 9.55 4,000 36,0000.09
100,000 0 10.9 247.50no data
872,000 40,000 10.5 12.4 9.4 12.25 250.00 12.6 12.6 11.85 12.25 0 4,0000
12,000 0 9.2 9.2 9.2 9.2 255.00no data
76,000 28,000 7.5 9 6.45 9 260.00no data
116,000 28,000 4 5.8 4 5.65 270.00no data
8,000 0 4 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0.7 0.7 0.7 0 36,000
210.00 1.5 1.5 1.5 1.5 0 28,000
215.00 3 0 4,000
220.00 3 3.6 2.8 2.8 28,000 80,000
28,000 0 20 230.00 4.4 4.9 4.4 4.9 4,000 16,0000.57
16,000 0 18.8 235.00no data
237.50 10.6 0 44,000
20,000 4,000 15.9 16.4 15.9 16.4 240.00 7.8 9.6 7.8 9.2 624,000 680,00034
32,000 0 13.2 242.50 12.5 0 52,0001.63
420,000 0 14.2 14.2 12.3 12.75 245.00 12.65 0 32,0000.08
100,000 0 10.9 247.50no data
832,000 84,000 12.95 12.95 10.25 11.1 250.00 16.5 0 4,0000
12,000 4,000 9.1 9.1 9.1 9.1 255.00no data
48,000 24,000 10.6 10.6 7.15 7.5 260.00no data
88,000 84,000 4.5 6 4.5 5.1 270.00no data
8,000 4,000 4 4 4 4 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 1 1 1 4,000 36,000
210.00 1.6 1.6 1.6 1.6 8,000 28,000
215.00 3.3 3.3 3 3 0 4,000
220.00 3 4.1 3 4.1 32,000 52,000
28,000 0 20 230.00 6.55 6.8 6.55 6.8 12,000 12,0000.43
16,000 0 18.8 235.00no data
237.50 10.6 0 44,000
16,000 8,000 16.9 17 15.25 15.25 240.00 10.8 11.1 10.8 11.1 4,000 56,0003.5
32,000 0 12.9 13.2 12.9 13.2 242.50 12.5 0 52,0001.63
420,000 164,000 15.2 15.95 11.75 11.75 245.00 13 13 12.65 12.65 20,000 32,0000.08
100,000 24,000 11.55 11.95 10.9 10.9 247.50no data
748,000 228,000 12.95 14.5 10 10.5 250.00 16.5 16.5 16.5 16.5 -4,000 4,0000.01
8,000 8,000 9.85 9.85 9.75 9.75 255.00no data
24,000 16,000 7 10.55 7 7.8 260.00no data
4,000 4,000 5 5 5 5 270.00no data
4,000 0 3 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.1 1.3 1.1 1.3 20,000 32,000
210.00 2 0 20,000
215.00 4 0 4,000
220.00 3.25 3.45 3.25 3.45 8,000 20,000
28,000 4,000 16.45 20 16.45 20 230.00no data
16,000 4,000 13 19.6 13 18.8 235.00no data
237.50 10.7 10.7 10.25 10.6 44,000 44,000
8,000 8,000 16.7 16.7 15.4 15.4 240.00 10.2 12.6 10.2 11.55 52,000 52,0006.5
32,000 32,000 12 13.9 12 13.6 242.50 11.45 12.5 11.45 12.5 52,000 52,0001.63
256,000 256,000 12.45 13.9 10.75 11.6 245.00 12.6 12.6 12.6 12.6 12,000 12,0000.05
76,000 76,000 11.5 12.3 11.5 12.3 247.50no data
520,000 500,000 7.65 13.1 7.65 10.8 250.00 17 17 15.8 15.8 8,000 8,0000.02
8,000 8,000 5 7 5 7 260.00no data
4,000 0 3 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.75 0 12,000
210.00 2 0 20,000
215.00 4 0 4,000
220.00 6 0 12,000
24,000 24,000 12.25 14 12 14 230.00no data
12,000 4,000 14.4 14.4 11.3 11.3 235.00no data
20,000 4,000 8.45 8.45 5.3 5.3 250.00no data
4,000 4,000 3 3 3 3 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.75 0 12,000
210.00 2 2 2 2 0 20,000
215.00 4 0 4,000
220.00 6 0 12,000
8,000 0 15.6 15.6 13.2 14.4 235.00no data
16,000 0 3 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.75 0 12,000
210.00 2.6 2.6 2.6 2.6 4,000 20,000
215.00 4 0 4,000
220.00 6 0 12,000
8,000 0 7 235.00no data
16,000 0 3 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.75 0 12,000
210.00 4 0 16,000
215.00 4 0 4,000
220.00 6 6 6 6 0 12,000
8,000 0 7 235.00no data
16,000 8,000 3 3 3 3 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.75 0 12,000
210.00 4 4 4 4 0 16,000
215.00 4 0 4,000
220.00 6 6 6 6 4,000 12,000
8,000 0 7 235.00no data
8,000 4,000 3 3 3 3 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.4 1.75 1.4 1.75 4,000 12,000
210.00 4 0 16,000
215.00 4 0 4,000
220.00 5 0 8,000
8,000 8,000 7 7 7 7 235.00no data
4,000 0 4.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 2 1.7 1.7 4,000 8,000
210.00 4 0 16,000
215.00 4 4 4 4 4,000 4,000
220.00 5 0 8,000
4,000 0 4.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.6 1.6 1.6 1.6 4,000 4,000
210.00 4 0 16,000
220.00 5 0 8,000
4,000 0 4.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 4 4 4 4 8,000 16,000
220.00 5 5 5 5 4,000 8,000
4,000 4,000 4.5 4.5 4.5 4.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 4 4 4 4 8,000 8,000
220.00 8 8 8 8 4,000 4,000