info@tamealps.com +91 94145 70283

RBL Bank Limited (RBLBANK) 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
14 Jan 2022 146.10 157.70 145.45 156.50 5.42% 39972648 61514.05 18.36
13 Jan 2022 150.10 151.30 146.00 148.45 -0.90% 15471031 22906.33 15.40
12 Jan 2022 144.00 150.45 143.15 149.80 4.76% 25606428 37889.04 32.40
11 Jan 2022 141.00 143.50 138.00 143.00 1.42% 19271549 27174.51
10 Jan 2022 136.00 142.00 135.80 141.00 4.37% 24193524 33667.44 30.21
07 Jan 2022 137.00 137.00 133.50 135.10 -0.81% 20881220 28218.05 18.21
06 Jan 2022 131.20 139.50 130.00 136.20 2.60% 52400971 71264.74 11.16
05 Jan 2022 128.00 135.25 127.85 132.75 1.45% 37102493 48858.25 9.64
04 Jan 2022 133.00 134.30 128.70 130.85 -1.43% 32722515 43003.84 12.15
03 Jan 2022 126.80 134.25 124.75 132.75 4.40% 68772516 89164.81 9.13
31 Dec 2021 128.20 133.25 123.80 127.15 -2.72% 86578823 110756.74 12.18
30 Dec 2021 140.90 141.75 129.90 130.70 -9.42% 97195999 129409.48 24.20
29 Dec 2021 145.25 146.80 143.00 144.30 -0.96% 21642322 31435.20 17.55
28 Dec 2021 144.75 147.85 141.00 145.70 3.37% 63398730 91490.36 13.33
27 Dec 2021 155.65 155.65 130.20 140.95 -18.48% 190662841 272716.21 16.44
24 Dec 2021 178.85 179.30 172.25 172.90 -2.84% 4530048 7881.53 20.67
23 Dec 2021 177.00 179.65 175.80 177.95 1.57% 5596967 9949.01 16.71
22 Dec 2021 169.40 175.75 169.40 175.20 3.67% 5971650 10354.51 20.98
21 Dec 2021 170.50 173.35 167.50 169.00 0.87% 6223232 10581.38 19.13
20 Dec 2021 176.35 177.00 165.10 167.55 -6.61% 10635816 17991.17 26.54
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 182.7 186.9 177 182 76 92,800 0% INF%
01 Nov, 2021 182.5 187.9 180.75 187.3 31 107,300 2.91% 15.63% Fresh Long
02 Nov, 2021 188.5 210 188.5 208.7 89 127,600 11.43% 18.92% Fresh Long
03 Nov, 2021 208.55 211.55 200.1 205.65 35 116,000 -1.46% -11.11% Long Unwinding
08 Nov, 2021 206.55 207.1 204 206.95 12 124,700 0.63% 2.38%
09 Nov, 2021 208.65 221.3 208.55 220 33 133,400 6.31% 6.98% Fresh Long
10 Nov, 2021 217 222.45 217 218.25 23 147,900 -0.8% 10.87%
11 Nov, 2021 219.5 220 212.25 213.35 20 156,600 -2.25% 5.88% Fresh Short
12 Nov, 2021 213.5 215.8 213 213.45 10 168,200 0.05% 7.41%
15 Nov, 2021 213.85 213.85 208.05 209.3 15 176,900 -1.94% 5.17% Fresh Short
16 Nov, 2021 208.5 214 207.9 211.65 47 232,000 1.12% 31.15% Fresh Long
17 Nov, 2021 207.9 214.8 207.9 208.9 54 298,700 -1.3% 28.75% Fresh Short
18 Nov, 2021 208.55 208.7 204.05 204.45 42 359,600 -2.13% 20.39% Fresh Short
22 Nov, 2021 200 203.85 193.1 195.6 87 475,600 -4.33% 32.26% Fresh Short
23 Nov, 2021 193.85 199.45 192.4 198.25 52 513,300 1.35% 7.93% Fresh Long
24 Nov, 2021 199 205 199 201.65 86 585,800 1.72% 14.12% Fresh Long
25 Nov, 2021 201.25 203.2 198.4 202.5 89 713,400 0.42% 21.78%
26 Nov, 2021 199.15 199.15 186.15 186.8 173 800,400 -7.75% 12.2% Fresh Short
29 Nov, 2021 184.95 186.2 179.9 183.15 278 983,100 -1.95% 22.83% Fresh Short
30 Nov, 2021 185 195.05 182.35 183.2 351 1,102,000 0.03% 12.09%
01 Dec, 2021 186.25 194 185.2 193.15 220 1,151,300 5.43% 4.47% Fresh Long
02 Dec, 2021 194.6 195.2 190.5 193.05 128 1,209,300 -0.05% 5.04%
03 Dec, 2021 194.65 196.65 192 195.35 143 1,223,800 1.19% 1.2% Fresh Long
06 Dec, 2021 194.9 197.15 190.1 191 145 1,249,900 -2.23% 2.13% Fresh Short
07 Dec, 2021 193.1 196.2 193.1 194.95 129 1,284,700 2.07% 2.78% Fresh Long
08 Dec, 2021 196.65 200.7 196.4 199.5 169 1,281,800 2.33% -0.23% Short Covering
09 Dec, 2021 199.5 201.7 197.65 200.9 114 1,226,700 0.7% -4.7%
10 Dec, 2021 199.05 200.5 197.45 200.05 150 1,293,400 -0.42% 5.44%
13 Dec, 2021 202.25 206.9 197.5 198.2 300 1,403,600 -0.92% 8.52%
14 Dec, 2021 196 196.6 192.5 195.1 251 1,557,300 -1.56% 10.95% Fresh Short
15 Dec, 2021 195.8 195.95 191.15 191.95 232 1,841,500 -1.61% 18.25% Fresh Short
16 Dec, 2021 193.4 193.4 187.15 188.7 336 2,160,500 -1.69% 17.32% Fresh Short
17 Dec, 2021 189.4 189.4 179.6 180.3 465 2,775,300 -4.45% 28.46% Fresh Short
20 Dec, 2021 176 176 165.8 168.6 965 3,694,600 -6.49% 33.12% Fresh Short
21 Dec, 2021 172 174.35 168.3 169.7 783 4,193,400 0.65% 13.5%
22 Dec, 2021 171.1 176.8 171.1 176.35 1501 5,939,200 3.92% 41.63% Fresh Long
23 Dec, 2021 178.6 180.8 176.65 179.1 1710 7,948,900 1.56% 33.84% Fresh Long
24 Dec, 2021 179 179 173.15 173.8 1546 9,564,200 -2.96% 20.32% Fresh Short
27 Dec, 2021 156.45 156.45 130.35 141.35 35209 35,513,400 -18.67% 271.32% Fresh Short
28 Dec, 2021 144 147 140.5 145.7 1522 31,395,400 3.08% -15.1% Short Covering
29 Dec, 2021 144 146.45 141.5 142.7 280 30,589,200 -2.06% -2.71% Long Unwinding
30 Dec, 2021 141 141 128.45 130.85 1995 28,211,200 -8.3% -9.21% Long Unwinding
31 Dec, 2021 130.5 133.4 123.7 127.4 17612 33,158,600 -2.64% 17.54% Fresh Short
03 Jan, 2022 128 134.4 125.1 133.35 15140 38,280,000 4.67% 15.45% Fresh Long
04 Jan, 2022 133.7 134.8 128.85 131.05 7704 37,009,800 -1.72% -3.55% Long Unwinding
05 Jan, 2022 128.4 135.8 128 133.2 8259 37,859,500 1.64% 2.3% Fresh Long
06 Jan, 2022 131.35 140.25 130.55 136.55 14692 42,922,900 2.52% 13.37% Fresh Long
07 Jan, 2022 136.95 137 133.5 135.55 662 41,052,400 -0.73% -4.77%
10 Jan, 2022 137 141.8 135.8 140.85 784 38,810,700 3.91% -6.13% Short Covering
11 Jan, 2022 140.75 143.2 137.7 142.6 756 36,618,300 1.24% -6.37% Short Covering
12 Jan, 2022 144 149.4 143.1 148.85 965 34,106,900 4.38% -7.95% Short Covering
13 Jan, 2022 148.25 148.95 146 147.95 876 32,706,200 -0.6% -4.47%
14 Jan, 2022 146.1 158.4 144.85 157 12742 32,192,900 6.12% -1.62% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.1 0.1 0.1 0.1 -11,600 17,400
2,900 0 41.15 90.00 0.1 0.1 0.05 0.1 -31,900 730,800252
92.50 0.15 0.15 0.15 0.15 -5,800 23,200
95.00 0.2 0.25 0.15 0.2 -23,200 295,800
97.50 1 0 17,400
8,700 -2,900 50.5 56.7 50.5 56.7 100.00 0.2 0.25 0.1 0.2 -168,200 1,084,600124.67
102.50 0.1 0.2 0.1 0.2 -37,700 145,000
29,000 -2,900 45.15 45.15 45.15 45.15 105.00 0.2 0.25 0.15 0.15 -58,000 678,60023.4
107.50 0.05 0.25 0.05 0.15 0 220,400
185,600 -2,900 41.9 46.5 41.9 46.5 110.00 0.35 0.35 0.2 0.3 -95,700 1,174,5006.33
112.50 0.2 1.8 0.15 0.25 14,500 211,700
20,300 -2,900 36.4 40.9 35.65 40.9 115.00 0.45 0.5 0.25 0.45 -110,200 513,30025.29
117.50 0.35 0.45 0.35 0.45 -2,900 194,300
449,500 -49,300 28.55 37.7 28.55 37.7 120.00 0.6 0.7 0.3 0.5 8,700 2,392,5005.32
14,500 0 31.6 31.6 31.6 31.6 122.50 0.65 0.65 0.3 0.5 -46,400 208,80014.4
191,400 -46,400 22 33.35 22 33.35 125.00 1.2 1.25 0.3 0.5 -191,400 733,7003.83
594,500 -23,200 24.8 29.8 24.8 29.8 127.50 0.75 0.85 0.35 0.6 63,800 504,6000.85
1,789,300 -278,400 16.6 28.9 16.6 27.15 130.00 1.7 1.7 0.4 0.7 -727,900 3,155,2001.76
626,400 -34,800 17 23.9 17 23.8 132.50 1.5 1.5 0.5 0.8 200,100 466,9000.75
1,948,800 -43,500 13 23.5 13 22.5 135.00 2.8 2.8 0.7 0.85 319,000 890,3000.46
113,100 -98,600 10.4 21.75 10.4 20.8 137.50 2.3 2.3 0.95 1.05 95,700 159,5001.41
1,931,400 -63,800 9.1 19.05 9 18.2 140.00 4 4 1.2 1.35 394,400 1,218,0000.63
298,700 -139,200 9.1 17 9 15.85 142.50 3.7 3.7 1.55 1.7 81,200 84,1000.28
620,600 -345,100 7 15.25 6.45 14.45 145.00 8.7 8.7 2 2.2 693,100 1,310,8002.11
174,000 -66,700 6.4 13.65 6.4 12.35 147.50 5.6 5.6 2.5 2.75 171,100 174,0001
3,036,300 -469,800 4.85 11.4 4.45 10.3 150.00 8.8 9.05 3.1 3.35 1,244,100 1,664,6000.55
185,600 -60,900 4.5 9.7 4.35 8.95 152.50 7.85 8.1 4 4.3 246,500 249,4001.34
1,006,300 217,500 3.05 8.4 3.05 7.45 155.00 10 10.05 5 5.4 623,500 632,2000.63
278,400 60,900 3.05 7.15 3 6.3 157.50 7.8 10.45 6.6 6.85 63,800 63,8000.23
2,871,000 275,500 2.2 6.1 2.1 5.5 160.00 16.95 16.95 7.7 8.2 229,100 435,0000.15
159,500 58,000 3.85 5 2.4 4.45 162.50no data
983,100 333,500 1.8 4.3 1.8 3.85 165.00 15.7 15.7 11 11.65 31,900 52,2000.05
127,600 89,900 2.05 3.45 1.8 3.05 167.50 17.5 17.5 17.5 17.5 2,900 2,9000.02
1,383,300 26,100 1.6 3.1 1.2 2.75 170.00 20 21.55 14.95 15.5 -75,400 258,1000.19
172.50 30.25 0 5,800
629,300 69,600 0.9 2.3 0.9 1.95 175.00 21.3 21.3 19.5 19.85 -5,800 49,3000.08
2,221,400 69,600 0.85 1.8 0.75 1.45 180.00 31.9 31.9 23.5 23.5 -2,900 321,9000.14
205,900 84,100 0.8 1.3 0.75 1.15 185.00 30 30 30 30 -2,900 8,7000.04
896,100 327,700 0.6 0.95 0.5 0.8 190.00 40.3 40.3 35.85 35.85 -2,900 150,8000.17
58,000 -2,900 0.7 1 0.6 0.65 195.00 9.5 0 2,9000.05
1,560,200 11,600 0.25 0.6 0.25 0.45 200.00 50.1 50.1 44.5 44.5 -2,900 200,1000.13
23,200 0 0.5 205.00no data
275,500 5,800 0.25 0.35 0.25 0.35 210.00 70 0 34,8000.13
11,600 0 1.6 215.00no data
374,100 5,800 0.25 0.35 0.2 0.25 220.00 70 0 17,4000.05
75,400 -8,700 0.2 0.2 0.15 0.15 230.00no data
26,100 2,900 0.1 0.1 0.1 0.1 240.00no data
130,500 -8,700 0.1 0.1 0.05 0.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.25 0 29,000
2,900 0 41.15 90.00 0.1 0.25 0.1 0.25 -5,800 762,700263
92.50 0.5 0 29,000
95.00 0.25 0.25 0.25 0.25 -5,800 319,000
97.50 1 0 17,400
11,600 0 37.5 100.00 0.2 0.35 0.2 0.2 -31,900 1,252,800108
102.50 0.1 0 182,700
31,900 0 30.95 105.00 0.5 0.5 0.25 0.25 -11,600 736,60023.09
107.50 0.5 0 220,400
188,500 0 35.5 110.00 0.5 0.8 0.3 0.3 -55,100 1,270,2006.74
112.50 0.1 0 197,200
23,200 0 25.9 115.00 0.75 0.75 0.4 0.4 -8,700 623,50026.88
117.50 0.7 0 197,200
498,800 0 28.5 28.5 28.5 28.5 120.00 1 1 0.55 0.65 -23,200 2,383,8004.78
14,500 0 17.2 122.50 0.7 0.7 0.7 0.7 -2,900 255,20017.6
237,800 -2,900 22.1 22.1 22.1 22.1 125.00 1.1 1.25 1 1.15 -29,000 925,1003.89
617,700 0 22 127.50 1 0 440,8000.71
2,067,700 -14,500 19.4 19.8 16.05 19.4 130.00 1.75 1.95 1.3 1.65 -43,500 3,883,1001.88
661,200 0 16.5 132.50 1.55 1.6 1.55 1.6 0 266,8000.4
1,992,300 -2,900 15.35 15.5 10.55 14.5 135.00 2.1 2.5 2 2.15 8,700 571,3000.29
211,700 -2,900 13.8 13.8 12.95 12.95 137.50 3 0 63,8000.3
1,995,200 -194,300 10.2 11.8 8.7 10.85 140.00 3 3.85 2.4 3.4 -174,000 823,6000.41
437,900 -8,700 9.8 10 9.3 9.3 142.50 10.75 0 2,9000.01
965,700 -26,100 7.8 8 7 7.95 145.00 5.15 5.15 4.6 4.6 -2,900 617,7000.64
240,700 0 6 147.50 22.75 0 2,9000.01
3,506,100 78,300 5.6 6.1 4.1 5.45 150.00 10 10 7.1 7.3 -124,700 420,5000.12
246,500 0 5.7 152.50 26.75 0 2,9000.01
788,800 -17,400 3.95 4.4 3.5 4.4 155.00 21.1 0 8,7000.01
217,500 0 2 157.50no data
2,595,500 -159,500 2.5 3.1 2.25 3.05 160.00 14.8 14.8 14.75 14.8 -5,800 205,9000.08
101,500 0 1.95 2.1 1.95 2.1 162.50no data
649,600 -23,200 0.2 2.35 0.2 2.2 165.00 29.5 0 20,3000.03
37,700 0 3.4 167.50no data
1,357,200 -37,700 0.9 1.75 0.9 1.6 170.00 30 0 333,5000.25
172.50 30.25 0 5,800
559,700 -11,600 1 1.1 0.75 1 175.00 27.5 0 55,1000.1
2,151,800 -31,900 0.9 1 0.7 1 180.00 43.1 0 324,8000.15
121,800 0 0.4 185.00 44 0 11,6000.1
568,400 -8,700 0.5 0.5 0.45 0.5 190.00 56.1 0 153,7000.27
60,900 0 0.3 195.00 9.5 0 2,9000.05
1,548,600 -84,100 0.35 0.5 0.25 0.25 200.00 65 0 203,0000.13
23,200 0 0.5 205.00no data
269,700 0 0.1 210.00 70 0 34,8000.13
11,600 0 1.6 215.00no data
368,300 0 0.2 220.00 70 0 17,4000.05
84,100 -5,800 0.25 0.25 0.25 0.25 230.00no data
23,200 0 0.1 240.00no data
139,200 -8,700 0.1 0.1 0.1 0.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.25 0 29,000
2,900 0 41.15 90.00 0.25 0.25 0.05 0.1 -52,200 768,500265
92.50 0.5 0 29,000
95.00 0.45 0.45 0.45 0.45 -2,900 324,800
97.50 1 0 17,400
11,600 0 37.5 100.00 0.3 0.55 0.25 0.3 -142,100 1,284,700110.75
102.50 0.1 0.1 0.1 0.1 -2,900 182,700
31,900 0 30.95 105.00 0.4 0.4 0.3 0.3 -49,300 748,20023.45
107.50 0.5 0 220,400
188,500 -2,900 35.5 35.5 35.5 35.5 110.00 0.35 0.55 0.35 0.45 -98,600 1,325,3007.03
112.50 0.1 0.1 0.1 0.1 0 197,200
23,200 0 25.9 115.00 0.5 0.55 0.4 0.5 -49,300 632,20027.25
117.50 0.7 0.7 0.7 0.7 -2,900 197,200
498,800 -29,000 24.9 28.7 24.85 28.7 120.00 3.5 3.5 0.4 0.45 -165,300 2,407,0004.83
14,500 0 17.2 122.50 0.8 1.7 0.8 1.7 -2,900 258,10017.8
240,700 -29,000 20.15 24.95 20.15 24.95 125.00 1.15 1.35 0.7 1.1 -133,400 954,1003.96
617,700 -5,800 18 22 18 22 127.50 0.55 1.8 0.55 1 -20,300 440,8000.71
2,082,200 -237,800 14.3 19.75 14.3 19.7 130.00 2.9 2.9 1.5 1.65 -232,000 3,926,6001.89
661,200 -46,400 12.85 18.45 12.8 16.5 132.50 2.6 2.6 1.6 1.6 -14,500 266,8000.4
1,995,200 -200,100 11 15.35 10.15 15.1 135.00 3.45 3.45 0.95 1.8 -58,000 562,6000.28
214,600 -26,100 10 14.95 10 14.95 137.50 3 3 3 3 -2,900 63,8000.3
2,189,500 -759,800 7.2 10.45 6.25 10.2 140.00 5.2 5.2 2.75 2.95 -194,300 997,6000.46
446,600 -29,000 8.1 9.5 8.1 8.2 142.50 10.75 0 2,9000.01
991,800 -292,900 6.5 8.45 6 8.05 145.00 13.75 0 620,6000.63
240,700 -11,600 5.25 6 5.25 6 147.50 22.75 0 2,9000.01
3,427,800 -809,100 3.65 5.9 3.65 5.7 150.00 8.95 8.95 7.55 7.6 -29,000 545,2000.16
246,500 -8,700 4 5.7 4 5.7 152.50 26.75 0 2,9000.01
806,200 -118,900 3.3 4.4 3.3 4.25 155.00 21.1 0 8,7000.01
217,500 0 2 157.50no data
2,755,000 -553,900 2 3.1 1.85 3.05 160.00 15 15 13.75 13.75 -37,700 211,7000.08
101,500 0 1.9 162.50no data
672,800 -52,200 1.4 2.3 1.4 2.15 165.00 29.5 0 20,3000.03
37,700 -11,600 3.5 3.5 3.4 3.4 167.50no data
1,394,900 -272,600 1.6 2 1.4 1.75 170.00 30 0 333,5000.24
172.50 30.25 0 5,800
571,300 -20,300 0.85 1 0.85 1 175.00 27.5 27.5 27.5 27.5 -2,900 55,1000.1
2,183,700 -237,800 0.55 1.2 0.55 0.95 180.00 43.1 0 324,8000.15
121,800 0 0.4 185.00 44 0 11,6000.1
577,100 -29,000 0.6 0.7 0.4 0.7 190.00 56.1 0 153,7000.27
60,900 -5,800 0.3 0.3 0.3 0.3 195.00 9.5 0 2,9000.05
1,632,700 -174,000 0.3 0.5 0.3 0.35 200.00 65 0 203,0000.12
23,200 0 0.5 205.00no data
269,700 -2,900 0.1 0.1 0.1 0.1 210.00 70 0 34,8000.13
11,600 0 1.6 215.00no data
368,300 0 0.2 0.2 0.2 0.2 220.00 70 0 17,4000.05
89,900 -5,800 0.4 0.4 0.15 0.15 230.00no data
23,200 0 0.1 240.00no data
147,900 0 0.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.25 0 29,000
2,900 0 41.15 90.00 0.25 0.3 0.2 0.25 -92,800 820,700283
92.50 0.5 0 29,000
95.00 0.45 0.45 0.45 0.45 -5,800 327,700
97.50 1 0 17,400
11,600 0 37.5 100.00 0.4 0.5 0.35 0.5 -55,100 1,426,800123
102.50 0.1 0.1 0.1 0.1 -2,900 185,600
31,900 0 30.95 105.00 0.8 0.8 0.5 0.55 -43,500 797,50025
107.50 0.5 0.5 0.5 0.5 -5,800 220,400
191,400 0 28 110.00 1 1 0.5 0.65 -116,000 1,423,9007.44
112.50 1.4 0 197,200
23,200 0 25.9 115.00 1.3 1.3 1 1.05 -29,000 681,50029.38
117.50 2.65 0 200,100
527,800 -52,200 20 23 20 23 120.00 1.45 1.5 0.9 1.05 -136,300 2,572,3004.87
14,500 0 17.2 122.50 2.75 0 261,00018
269,700 -5,800 18 18.6 18 18.6 125.00 3 3 1.65 1.7 -55,100 1,087,5004.03
623,500 -2,900 15 15 15 15 127.50 2.5 2.5 2.2 2.2 -5,800 461,1000.74
2,320,000 -142,100 12.95 14.6 11.8 14.4 130.00 2.85 3.8 2.3 2.5 -327,700 4,158,6001.79
707,600 -26,100 10 11.1 10 10 132.50 3.5 3.5 2.65 2.65 -17,400 281,3000.4
2,195,300 -60,900 9.5 10.4 9.5 9.9 135.00 4.2 4.2 2.75 2.85 -101,500 620,6000.28
240,700 -34,800 7 10.5 7 10.2 137.50 5 5 5 5 -2,900 66,7000.28
2,949,300 -507,500 5.7 7.65 5.3 7.4 140.00 7.5 7.5 5 5.35 -95,700 1,191,9000.4
475,600 0 7.2 142.50 10.75 0 2,9000.01
1,284,700 -171,100 5.6 5.65 4.35 5.6 145.00 13.75 0 620,6000.48
252,300 -5,800 4.15 4.45 4.15 4.45 147.50 22.75 0 2,9000.01
4,236,900 -275,500 2.55 4.1 2.55 4 150.00 15 15 11.95 11.95 -20,300 574,2000.14
255,200 0 4 152.50 26.75 0 2,9000.01
925,100 -14,500 2.5 3.1 2.5 3.1 155.00 21.1 0 8,7000.01
217,500 -5,800 1 2 1 2 157.50no data
3,308,900 -118,900 1.85 2.05 1.6 2 160.00 21 21 21 21 -2,900 249,4000.08
101,500 0 1.9 162.50no data
725,000 -29,000 1.05 1.65 1.05 1.55 165.00 29.5 0 20,3000.03
49,300 -5,800 3 3 3 3 167.50no data
1,667,500 -127,600 0.9 1.35 0.75 1.3 170.00 30 0 333,5000.2
172.50 30.25 0 5,800
591,600 -8,700 0.75 0.75 0.75 0.75 175.00 37.5 0 58,0000.1
2,421,500 -40,600 0.5 0.9 0.5 0.9 180.00 43.1 0 324,8000.13
121,800 -2,900 0.4 0.4 0.4 0.4 185.00 44 0 11,6000.1
606,100 -11,600 0.3 0.6 0.3 0.6 190.00 56.1 0 153,7000.25
66,700 0 0.25 195.00 9.5 0 2,9000.04
1,806,700 -63,800 0.3 0.35 0.25 0.3 200.00 65 0 203,0000.11
23,200 0 0.5 205.00no data
272,600 -8,700 0.35 0.35 0.2 0.2 210.00 70 0 34,8000.13
11,600 0 1.6 215.00no data
368,300 -43,500 0.2 0.2 0.1 0.1 220.00 70 0 17,4000.05
95,700 0 0.2 230.00no data
23,200 -17,400 0.15 0.15 0.1 0.1 240.00no data
147,900 0 0.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.25 0.25 0.25 0.25 -2,900 29,000
2,900 0 41.15 90.00 0.45 0.45 0.2 0.3 -60,900 913,500315
92.50 0.5 0 29,000
95.00 0.4 0.75 0.4 0.75 -11,600 333,500
97.50 1 0 17,400
11,600 0 37.5 100.00 0.4 0.65 0.4 0.4 -98,600 1,481,900127.75
102.50 0.95 0 188,500
31,900 0 30.95 105.00 0.6 0.6 0.5 0.6 -34,800 841,00026.36
107.50 1.4 0 226,200
191,400 0 28 110.00 1.1 1.1 0.7 0.8 -121,800 1,539,9008.05
112.50 1.4 0 197,200
23,200 0 25.9 115.00 1.1 1.7 1.1 1.5 -110,200 710,50030.63
117.50 2.65 0 200,100
580,000 -58,000 19 22 19 22 120.00 2.5 2.5 1.3 1.4 -240,700 2,708,6004.67
14,500 0 17.2 122.50 2.75 2.75 2.75 2.75 -14,500 261,00018
275,500 -5,800 15.15 18 15.15 18 125.00 3.5 3.5 2.25 2.3 -60,900 1,142,6004.15
626,400 -5,800 15 15 15 15 127.50 3 3 2.9 3 -14,500 466,9000.75
2,462,100 -234,900 10.6 14 10.05 13.65 130.00 5.15 5.15 3 3.2 -411,800 4,486,3001.82
733,700 -20,300 8.8 11 8.8 11 132.50 4 4.55 3.7 3.7 -14,500 298,7000.41
2,256,200 -214,600 7.7 10.4 7.6 9.95 135.00 5.8 6.45 4 4.35 -75,400 722,1000.32
275,500 -43,500 7.5 9.6 7.5 9.25 137.50 10 10 10 10 -2,900 69,6000.25
3,456,800 -806,200 6 7.7 5.25 7.4 140.00 9.2 9.2 6.15 6.9 -72,500 1,287,6000.37
475,600 -14,500 4.55 7.2 4.55 7.2 142.50 10.75 0 2,9000.01
1,455,800 -223,300 4.35 6.1 4.25 5.75 145.00 13.75 0 620,6000.43
258,100 -8,700 2.8 4.2 2.8 4.2 147.50 22.75 0 2,9000.01
4,512,400 -600,300 2.75 4.2 2.75 4.05 150.00 17.5 17.5 13 13 -29,000 594,5000.13
255,200 -11,600 2.65 4 2.5 4 152.50 26.75 0 2,9000.01
939,600 -37,700 2.25 3 2.2 2.95 155.00 21.1 0 8,7000.01
223,300 0 1.65 157.50no data
3,427,800 -176,900 1.7 2 1.5 1.9 160.00 22.05 22.2 22.05 22.2 -5,800 252,3000.07
101,500 0 1.9 162.50no data
754,000 -14,500 1.1 1.4 1.1 1.4 165.00 29.5 0 20,3000.03
55,100 0 1.55 167.50no data
1,795,100 -136,300 0.9 1.5 0.9 1.4 170.00 30 30 30 30 -2,900 333,5000.19
172.50 30.25 0 5,800
600,300 -5,800 0.5 0.5 0.5 0.5 175.00 37.5 0 58,0000.1
2,462,100 -78,300 0.7 0.95 0.6 0.9 180.00 43.1 0 324,8000.13
124,700 -2,900 0.4 0.4 0.4 0.4 185.00 44 0 11,6000.09
617,700 -20,300 0.4 0.75 0.4 0.75 190.00 56.1 0 153,7000.25
66,700 -5,800 0.25 0.25 0.25 0.25 195.00 9.5 0 2,9000.04
1,870,500 -40,600 0.25 0.4 0.25 0.4 200.00 65 0 203,0000.11
23,200 0 0.5 205.00no data
281,300 -2,900 0.35 0.35 0.35 0.35 210.00 70 0 34,8000.12
11,600 0 1.6 215.00no data
411,800 -23,200 0.2 0.2 0.15 0.2 220.00 70 0 17,4000.04
95,700 -2,900 0.2 0.2 0.2 0.2 230.00no data
40,600 0 0.25 240.00no data
147,900 -2,900 0.1 0.1 0.1 0.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.25 0.25 0.25 0.25 -2,900 31,900
2,900 0 41.15 90.00 0.4 0.5 0.4 0.45 -40,600 974,400336
92.50 0.5 0.5 0.5 0.5 -2,900 29,000
95.00 0.75 0 345,100
97.50 1 0 17,400
11,600 0 37.5 100.00 0.55 0.8 0.55 0.65 -63,800 1,580,500136.25
102.50 0.95 0 188,500
31,900 0 30.95 105.00 1 1 1 1 -5,800 875,80027.45
107.50 1.4 0 226,200
191,400 0 28 110.00 1.05 1.45 1 1.25 -98,600 1,661,7008.68
112.50 1.4 1.4 1.4 1.4 -2,900 197,200
23,200 0 25.9 115.00 1.9 1.9 1.1 1.6 -223,300 820,70035.38
117.50 2.65 0 200,100
638,000 -2,900 18.3 18.3 18.3 18.3 120.00 3.1 3.35 2.5 2.7 -147,900 2,949,3004.62
14,500 0 17.2 122.50 3.5 3.5 3 3 -5,800 275,50019
281,300 0 15.65 125.00 4 4.25 3.5 4 -78,300 1,203,5004.28
632,200 0 13.75 127.50 4 4 4 4 -2,900 481,4000.76
2,697,000 -116,000 9.55 12 9.55 10.15 130.00 4.7 6.5 4.7 5.5 -356,700 4,898,1001.82
754,000 -14,500 8.6 9.75 8.6 8.6 132.50 6 7 4.5 6.9 -43,500 313,2000.42
2,470,800 -179,800 9 9 6.7 7.75 135.00 7.8 8.4 6 6.55 -66,700 797,5000.32
319,000 -20,300 7.25 7.25 6.35 7 137.50 9.1 0 72,5000.23
4,263,000 -1,397,800 6.5 7.1 4.8 5.8 140.00 10.95 12 10.1 10.15 -81,200 1,360,1000.32
490,100 -5,800 4.05 4.55 4.05 4.55 142.50 10.75 0 2,9000.01
1,679,100 -159,500 4.7 5.1 4 4.55 145.00 13.75 0 620,6000.37
266,800 -5,800 3.75 4 3.75 4 147.50 22.75 0 2,9000.01
5,112,700 -533,600 3.7 3.9 3 3.25 150.00 30.55 30.55 17.2 17.2 -5,800 623,5000.12
266,800 -5,800 2.7 2.7 2.65 2.65 152.50 26.75 0 2,9000.01
977,300 -46,400 2.1 2.8 2 2.25 155.00 21.1 0 8,7000.01
223,300 -2,900 1.65 1.65 1.65 1.65 157.50no data
3,604,700 -194,300 1.65 1.9 1.5 1.75 160.00 25.55 0 258,1000.07
101,500 0 1.9 162.50no data
768,500 -8,700 1.2 1.2 1.2 1.2 165.00 29.5 0 20,3000.03
55,100 0 1.55 167.50no data
1,931,400 -121,800 1.1 1.1 0.75 0.9 170.00 34.8 0 336,4000.17
172.50 30.25 0 5,800
606,100 -8,700 0.1 0.5 0.1 0.5 175.00 37.5 0 58,0000.1
2,540,400 -43,500 0.9 0.95 0.6 0.6 180.00 43.1 0 324,8000.13
127,600 0 0.9 185.00 44 0 11,6000.09
638,000 0 0.75 190.00 56.1 0 153,7000.24
72,500 0 0.65 195.00 9.5 0 2,9000.04
1,911,100 -26,100 0.35 0.4 0.3 0.4 200.00 65 0 203,0000.11
23,200 0 0.5 205.00no data
284,200 -11,600 0.45 0.5 0.25 0.5 210.00 70 0 34,8000.12
11,600 0 1.6 215.00no data
435,000 -23,200 0.2 0.25 0.15 0.25 220.00 70 0 17,4000.04
98,600 -5,800 0.3 0.3 0.3 0.3 230.00no data
40,600 0 0.25 240.00no data
150,800 0 0.25 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.75 0.75 0.4 0.4 5,800 34,800
2,900 0 41.15 90.00 1.1 1.1 0.45 0.5 -78,300 1,015,000350
92.50 0.55 0.55 0.45 0.45 0 31,900
95.00 1.95 3.6 0.65 0.75 34,800 345,100
97.50 1 0 17,400
11,600 -2,900 36.8 39.5 36.8 37.5 100.00 1.4 1.4 0.75 0.9 -287,100 1,644,300141.75
102.50 1.3 1.3 0.85 0.95 -11,600 188,500
31,900 -2,900 29.35 30.95 29.35 30.95 105.00 1.8 1.8 0.85 1.15 -84,100 881,60027.64
107.50 1.3 1.4 1.05 1.4 -55,100 226,200
191,400 2,900 26.45 30.2 24.5 28 110.00 2.5 2.55 1.15 1.7 -252,300 1,760,3009.2
112.50 2.55 2.55 1.7 1.85 11,600 200,100
23,200 -8,700 22 25.9 22 25.9 115.00 3.3 3.5 1.65 2.3 194,300 1,044,00045
117.50 3.95 3.95 2.05 2.65 -17,400 200,100
640,900 20,300 18.35 22.4 17 19.6 120.00 4.7 4.85 2.4 3.1 37,700 3,097,2004.83
14,500 -11,600 16.4 17.75 16.4 17.2 122.50 5.3 5.3 2.85 3.55 75,400 281,30019.4
281,300 -66,700 14 18.25 13.8 15.65 125.00 6.4 6.4 3.35 4.25 -145,000 1,281,8004.56
632,200 0 11.8 16 11.8 13.75 127.50 6.5 7.15 3.95 4.9 -63,800 484,3000.77
2,813,000 -269,700 10.05 15.1 10.05 12.35 130.00 9.75 9.75 4.65 5.8 281,300 5,254,8001.87
768,500 -5,800 9 13 9 10.7 132.50 9.5 9.5 5.5 6.7 72,500 356,7000.46
2,650,600 1,142,600 7.25 11.5 7.05 9.25 135.00 10.55 10.85 6.35 7.8 411,800 864,2000.33
339,300 130,500 7.35 10.25 7.1 8.1 137.50 11.55 11.7 7.55 9.1 63,800 72,5000.21
5,660,800 2,923,200 6 9.1 5.55 7.15 140.00 14 14 8.55 10.55 539,400 1,441,3000.25
495,900 92,800 5 7.95 5 6.15 142.50 10.75 10.75 10.75 10.75 -2,900 2,9000.01
1,838,600 855,500 4.8 7 4.3 5.3 145.00 15 15.6 11.65 13.75 11,600 620,6000.34
272,600 43,500 4 6 3.95 4.55 147.50 22.75 0 2,9000.01
5,646,300 751,100 3.3 5.35 3.3 3.95 150.00 20.5 20.5 15.05 17.45 20,300 629,3000.11
272,600 8,700 3 4.65 2.95 3.45 152.50 26.75 0 2,9000.01
1,023,700 214,600 2.55 4.1 2.55 2.95 155.00 21.1 0 8,7000.01
226,200 52,200 3.45 4.4 2.45 2.55 157.50no data
3,799,000 971,500 2 3 1.85 2.15 160.00 27.35 27.35 22.6 25.55 -23,200 258,1000.07
101,500 17,400 1.75 2.7 1.75 1.9 162.50no data
777,200 295,800 1.6 2.4 1.4 1.65 165.00 33.65 33.65 29.5 29.5 0 20,3000.03
55,100 -17,400 1.85 1.9 1.5 1.55 167.50no data
2,053,200 -26,100 1.2 1.9 1 1.3 170.00 39.5 39.5 32.35 34.8 -5,800 336,4000.16
172.50 30.25 0 5,800
614,800 37,700 0.85 1.5 0.8 1.05 175.00 39.95 39.95 37.5 37.5 2,900 58,0000.09
2,583,900 121,800 0.7 1.4 0.65 1 180.00 45.85 45.85 43.1 43.1 -5,800 324,8000.13
127,600 -5,800 1 1.1 0.9 0.9 185.00 44 0 11,6000.09
638,000 20,300 0.5 1 0.5 0.75 190.00 58 58 56.1 56.1 -5,800 153,7000.24
72,500 -14,500 0.65 0.65 0.5 0.65 195.00 9.5 0 2,9000.04
1,937,200 -29,000 0.45 0.7 0.4 0.55 200.00 65 65 65 65 -2,900 203,0000.1
23,200 0 0.5 205.00no data
295,800 0 0.25 0.45 0.25 0.45 210.00 70 0 34,8000.12
11,600 0 1.6 215.00no data
458,200 5,800 0.35 0.35 0.3 0.35 220.00 70 0 17,4000.04
104,400 0 0.3 0.3 0.3 0.3 230.00no data
40,600 0 0.25 240.00no data
150,800 8,700 0.25 0.25 0.25 0.25 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.65 0.65 0.55 0.6 8,700 29,000
2,900 0 41.15 90.00 0.85 0.85 0.55 0.65 -69,600 1,093,300377
92.50 0.8 0.85 0.75 0.8 5,800 31,900
95.00 1 1 0.8 0.9 -5,800 310,300
97.50 1.1 1.1 1 1 -2,900 17,400
14,500 0 33 34.25 31.8 34.2 100.00 1.6 1.65 1 1.25 -107,300 1,931,400133.2
102.50 1.8 1.8 1.25 1.3 -2,900 200,100
34,800 2,900 27.7 27.7 26.65 26.65 105.00 2.3 2.3 1.45 1.6 -14,500 965,70027.75
107.50 2.35 2.35 1.8 2.1 -2,900 281,300
188,500 -29,000 24.6 27.4 22.95 27.4 110.00 3.05 3.6 2.1 2.3 66,700 2,012,60010.68
112.50 3.15 3.3 2.75 2.8 2,900 188,500
31,900 8,700 20.25 22 18.55 21.35 115.00 4.75 4.8 3 3.3 -40,600 849,70026.64
117.50 4.4 4.8 3.5 3.9 26,100 217,500
620,600 89,900 15.45 19.9 15.25 17.35 120.00 7 7 4.2 4.55 266,800 3,059,5004.93
26,100 -2,900 15 17.65 15 15.7 122.50 5.7 6.4 4.7 5.2 14,500 205,9007.89
348,000 -26,100 13 16 12.05 14.2 125.00 7.85 7.85 5.55 6.1 -23,200 1,426,8004.1
632,200 8,700 10.85 14.5 10.65 12 127.50 8.75 9 6.3 7.05 17,400 548,1000.87
3,082,700 -426,300 9.85 12.9 9.1 11.2 130.00 9.85 10.5 7.2 8.05 11,600 4,973,5001.61
774,300 58,000 8.35 11.25 8.15 9.7 132.50 14.3 14.35 8.25 9.25 14,500 284,2000.37
1,508,000 443,700 7.15 10 7.05 8.5 135.00 11 12.6 9.35 10.35 -31,900 452,4000.3
208,800 -17,400 7.4 8.75 6.3 7.45 137.50 13.15 13.15 12.55 12.55 2,900 8,7000.04
2,737,600 -368,300 5.8 7.7 5.2 6.4 140.00 13.9 15.55 11.9 13.2 5,800 901,9000.33
403,100 -5,800 5.6 6.6 4.65 5.65 142.50 16.65 0 5,8000.01
983,100 14,500 4 5.85 3.9 4.85 145.00 17.8 19 15.15 16.65 -31,900 609,0000.62
229,100 5,800 4.15 5 3.85 4.3 147.50 22.75 0 2,9000.01
4,895,200 -400,200 3 4.5 2.95 3.75 150.00 20.7 22.45 18.85 20.45 -26,100 609,0000.12
263,900 23,200 3.1 3.95 2.85 3.2 152.50 26.75 0 2,9000.01
809,100 8,700 2.75 3.45 2.2 2.9 155.00 21.1 0 8,7000.01
174,000 -2,900 2.5 2.5 2.5 2.5 157.50no data
2,827,500 17,400 1.7 2.55 1.5 2.1 160.00 29 29 28.7 28.7 -2,900 281,3000.1
84,100 0 1.75 162.50no data
481,400 11,600 1.35 1.9 1.2 1.6 165.00 35.5 35.5 34.8 34.8 -5,800 20,3000.04
72,500 0 1.45 167.50no data
2,079,300 -5,800 1 1.45 0.8 1.2 170.00 39.15 39.15 37.7 37.7 2,900 342,2000.16
172.50 30.25 0 5,800
577,100 8,700 0.7 1.1 0.65 1 175.00 45.5 45.5 41.05 41.05 -14,500 55,1000.1
2,462,100 -110,200 0.8 0.95 0.55 0.85 180.00 50.9 50.9 50.9 50.9 2,900 330,6000.13
133,400 -8,700 0.7 0.7 0.55 0.55 185.00 44 0 11,6000.09
617,700 -98,600 0.55 0.65 0.45 0.55 190.00 58.2 0 159,5000.26
87,000 0 0.45 0.45 0.45 0.45 195.00 9.5 0 2,9000.03
1,966,200 5,800 0.5 0.5 0.4 0.5 200.00 68.5 68.5 65 65 -8,700 205,9000.1
23,200 0 0.5 205.00no data
295,800 5,800 0.4 0.4 0.3 0.35 210.00 70 0 34,8000.12
11,600 0 1.6 215.00no data
452,400 17,400 0.35 0.35 0.3 0.35 220.00 70 0 17,4000.04
104,400 0 0.15 0.25 0.15 0.25 230.00no data
40,600 0 0.25 240.00no data
142,100 -2,900 0.15 0.15 0.15 0.15 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.6 0.8 0.55 0.55 14,500 20,300
2,900 0 41.15 90.00 0.75 1.05 0.7 0.8 -46,400 1,162,900401
92.50 1.05 1.05 0.85 1 -23,200 26,100
95.00 1.2 1.5 1.1 1.2 49,300 316,100
97.50 1.5 1.55 1.3 1.4 11,600 20,300
14,500 0 35.55 35.55 34.7 34.7 100.00 1.75 2 1.45 1.55 168,200 2,038,700140.6
102.50 1.9 2.25 1.75 1.8 -8,700 203,000
31,900 -2,900 31.75 31.75 31.7 31.7 105.00 2.2 2.75 1.95 2 -269,700 980,20030.73
107.50 2.55 2.75 2.45 2.55 72,500 284,200
217,500 8,700 27 27 21.7 24 110.00 3.25 3.6 2.8 2.9 14,500 1,945,9008.95
112.50 3.5 3.7 3.4 3.45 0 185,600
23,200 0 22.5 22.55 20.05 20.05 115.00 4.2 4.75 3.7 4.1 139,200 890,30038.38
117.50 4.35 5.1 4.2 4.75 20,300 191,400
530,700 -217,500 18.65 19 15.05 16.4 120.00 5.25 6.2 4.8 5.6 81,200 2,792,7005.26
29,000 26,100 16.6 16.6 8.15 14.25 122.50 5.9 7 5.5 6.3 55,100 191,4006.6
374,100 -52,200 15.55 15.7 11.9 13.25 125.00 6.5 8.05 6.2 7.25 -133,400 1,450,0003.88
623,500 0 13.6 13.8 10.8 11.7 127.50 7.2 9.05 7.2 8.2 26,100 530,7000.85
3,509,000 -182,700 12.8 12.8 9.25 10.35 130.00 8.65 10.55 8.05 9.35 176,900 4,961,9001.41
716,300 14,500 10.95 11.2 8.15 9 132.50 9.8 11.6 9.1 10.55 147,900 269,7000.38
1,064,300 121,800 10.05 10.05 7.1 8 135.00 10.6 13.05 10.2 11.9 49,300 484,3000.46
226,200 69,600 8.45 8.65 6.2 6.95 137.50 13.35 13.4 13.35 13.4 5,800 5,8000.03
3,105,900 49,300 7.45 7.7 5.25 6.05 140.00 12.95 16.2 12.95 14.95 -5,800 896,1000.29
408,900 52,200 6.45 6.6 4.7 5.25 142.50 16.65 16.65 16.65 16.65 2,900 5,8000.01
968,600 -40,600 5.7 5.9 4.05 4.55 145.00 16.65 19.1 16.35 19 0 640,9000.66
223,300 2,900 5.2 5.2 3.65 4.15 147.50 22.75 0 2,9000.01
5,295,400 34,800 4.45 4.6 3.05 3.5 150.00 20 23.4 20 22.3 -14,500 635,1000.12
240,700 8,700 3.5 3.5 2.75 3.1 152.50 26.75 0 2,9000.01
800,400 72,500 3.6 3.75 2.35 2.75 155.00 21.1 0 8,7000.01
176,900 8,700 3 3 2.35 2.4 157.50no data
2,810,100 84,100 2.7 2.9 1.8 2.05 160.00 28.35 31.15 28.35 31.15 -8,700 284,2000.1
84,100 0 1.75 1.75 1.75 1.75 162.50no data
469,800 34,800 2.2 2.2 1.4 1.55 165.00 37.75 0 26,1000.06
72,500 5,800 1.45 1.45 1.45 1.45 167.50no data
2,085,100 11,600 1.65 1.75 1.05 1.15 170.00 37.55 41 37.55 40 -8,700 339,3000.16
172.50 30.25 0 5,800
568,400 49,300 1.7 4 0.85 0.95 175.00 42.25 42.6 42.25 42.6 2,900 69,6000.12
2,572,300 81,200 1.05 1.2 0.75 0.85 180.00 46.75 50 46.75 49.35 0 327,7000.13
142,100 2,900 0.95 0.95 0.7 0.7 185.00 44 0 11,6000.08
716,300 -95,700 0.8 0.8 0.55 0.6 190.00 58.2 58.2 58.2 58.2 2,900 159,5000.22
87,000 0 0.6 0.6 0.55 0.55 195.00 9.5 0 2,9000.03
1,960,400 -20,300 0.7 0.7 0.45 0.5 200.00 67.05 70 67.05 70 -5,800 214,6000.11
23,200 0 0.5 205.00no data
290,000 -14,500 0.4 0.45 0.35 0.4 210.00 70 0 34,8000.12
11,600 0 1.6 215.00no data
435,000 26,100 0.3 0.4 0.3 0.35 220.00 70 0 17,4000.04
104,400 -5,800 0.45 0.45 0.25 0.25 230.00no data
40,600 2,900 0.25 0.25 0.25 0.25 240.00no data
145,000 5,800 0.2 0.2 0.2 0.2 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 1 1 0.8 0.85 5,800 5,800
2,900 0 41.15 41.15 41.15 41.15 90.00 2.05 2.05 0.85 0.95 145,000 1,209,300417
92.50 2 2 1.15 1.3 23,200 49,300
95.00 2.25 2.4 1.3 1.4 -5,800 266,800
97.50 2.9 2.9 2.05 2.05 2,900 8,700
14,500 14,500 32.45 36 31.95 35.9 100.00 3.6 3.6 1.65 1.85 34,800 1,870,500129
102.50 3.4 3.6 2 2.1 118,900 211,700
34,800 23,200 25.45 29.5 25.45 29.5 105.00 4 4.1 2.3 2.45 -11,600 1,249,90035.92
107.50 4.5 4.5 2.65 2.9 29,000 211,700
208,800 14,500 20.95 25.9 20.95 25.5 110.00 6 6 3 3.25 -49,300 1,931,4009.25
112.50 5.8 5.8 3.65 3.65 72,500 185,600
23,200 14,500 17.95 18.7 17.95 18.5 115.00 8 8 3.95 4.15 29,000 751,10032.38
117.50 6.25 6.55 4.6 4.95 168,200 171,100
748,200 121,800 14.85 19.5 13.95 18.6 120.00 9 9 5.1 5.45 722,100 2,711,5003.62
2,900 2,900 12.45 13.45 12.45 13.45 122.50 12.95 12.95 5.85 6.15 84,100 136,30047
426,300 -84,100 12.1 15.75 10.8 15.15 125.00 10 11.7 6.55 7.05 -26,100 1,583,4003.71
623,500 435,000 13.05 14 9.6 13.6 127.50 19.85 19.85 7.5 8 330,600 504,6000.81
3,691,700 739,500 9.8 12.65 8.4 12.15 130.00 14.05 14.05 8.4 8.9 539,400 4,785,0001.3
701,800 556,800 10.15 11.25 7.45 10.8 132.50 23.45 23.45 7.95 9.85 55,100 121,8000.17
942,500 -78,300 7.45 10 6.5 9.5 135.00 15.7 16.35 10.7 11.2 -37,700 435,0000.46
156,600 55,100 6 8.7 5.75 8.4 137.50no data
3,056,600 60,900 6.4 7.7 4.9 7.4 140.00 19.65 19.65 13.4 14.05 20,300 901,9000.3
356,700 84,100 4.95 6.75 4.35 6.5 142.50 19.1 0 2,9000.01
1,009,200 72,500 4.55 6 3.8 5.7 145.00 23.3 23.3 16.85 17.6 -14,500 640,9000.64
220,400 -8,700 3.7 5.2 3.4 5.05 147.50 22.75 0 2,9000.01
5,260,600 -426,300 3.7 4.65 2.95 4.45 150.00 26.25 26.75 20.25 20.8 -153,700 649,6000.12
232,000 -8,700 2.85 4.1 2.7 4 152.50 26.75 0 2,9000.01
727,900 52,200 2.7 3.65 2.3 3.5 155.00 21.1 0 8,7000.01
168,200 116,000 2.7 3.15 2.55 3.15 157.50no data
2,726,000 171,100 2.2 2.9 1.85 2.75 160.00 36 36.05 29.45 29.45 0 292,9000.11
84,100 66,700 2.55 2.55 2.2 2.5 162.50no data
435,000 31,900 1.65 2.3 1.4 2.2 165.00 37.75 37.75 37.75 37.75 2,900 26,1000.06
66,700 -40,600 1.4 1.95 1.35 1.9 167.50no data
2,073,500 281,300 1.25 1.8 1.15 1.7 170.00 44.85 45.05 40.5 40.5 -23,200 348,0000.17
172.50 30.25 0 5,800
519,100 121,800 1.15 1.4 1 1.35 175.00 48.9 48.9 42 42.45 -11,600 66,7000.13
2,491,100 133,400 0.75 1.1 0.7 1.05 180.00 54.6 55 47.35 47.75 -2,900 327,7000.13
139,200 -58,000 0.75 0.9 0.75 0.85 185.00 44 0 11,6000.08
812,000 23,200 0.65 0.8 0.65 0.75 190.00 61.8 63 58.8 58.8 -14,500 156,6000.19
87,000 0 0.6 0.65 0.6 0.6 195.00 9.5 0 2,9000.03
1,980,700 130,500 0.5 0.65 0.45 0.6 200.00 73 73 71.25 71.5 -14,500 220,4000.11
23,200 -2,900 0.5 0.5 0.5 0.5 205.00no data
304,500 -34,800 0.45 0.45 0.4 0.45 210.00 70 0 34,8000.11
11,600 0 1.6 215.00no data
408,900 26,100 0.35 0.45 0.35 0.45 220.00 70 0 17,4000.04
110,200 -2,900 0.25 0.3 0.25 0.3 230.00no data
37,700 23,200 0.25 0.3 0.25 0.25 240.00no data
139,200 2,900 0.25 0.25 0.2 0.2 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,900 2,900 33.05 33.05 33.05 33.05 90.00 1.5 2.15 1.25 1.7 1,064,300 1,064,300367
92.50 1.8 2.35 1.6 1.9 26,100 26,100
95.00 1.9 2.9 1.8 2.25 272,600 272,600
97.50 1.95 3.35 1.95 2.9 5,800 5,800
100.00 2.75 3.7 2.25 2.95 1,835,700 1,835,700
102.50 1.95 4.2 1.95 3.4 84,100 92,800
11,600 11,600 29.1 29.1 25 25 105.00 4.5 4.75 3 3.9 1,203,500 1,261,500108.75
107.50 4.75 4.75 4.1 4.35 179,800 182,700
194,300 194,300 21.5 23 20.25 22.5 110.00 6.5 7.4 3.85 4.95 1,641,400 1,980,70010.19
112.50 4.05 6.9 4.05 5.65 113,100 113,100
8,700 8,700 21.5 21.5 17.6 17.6 115.00 5.5 7.7 5 6.45 661,200 722,10083
117.50 7.5 0 2,900
626,400 626,400 17 20 13.5 15.65 120.00 9.95 10.9 6.35 8.1 1,548,600 1,989,4003.18
122.50 9 9.4 8 9.2 52,200 52,200
510,400 504,600 16.1 16.2 10.8 12.6 125.00 11.9 12.9 8 10.25 742,400 1,609,5003.15
188,500 188,500 11.45 11.9 9.75 11.3 127.50 11.3 13.4 10.9 11.35 165,300 174,0000.92
2,952,200 2,694,100 10.35 13.55 8.65 10.1 130.00 12.05 15.75 9.85 12.75 3,277,000 4,245,6001.44
145,000 145,000 11.2 11.65 7.7 8.9 132.50 9 15.9 9 14 66,700 66,7000.46
1,020,800 968,600 8.25 11.1 6.7 7.85 135.00 16.85 18.15 12.35 15.5 319,000 472,7000.46
101,500 92,800 9.75 9.75 6 6.95 137.50no data
2,995,700 1,977,800 6.8 9.1 5.2 6.05 140.00 20.3 21.3 14.9 18.65 20,300 881,6000.29
272,600 188,500 7.65 7.65 4.7 5.4 142.50 19.1 19.1 19.1 19.1 -2,900 2,9000.01
936,700 440,800 5.2 7.5 4.1 4.7 145.00 21 25.35 18.4 22.25 34,800 655,4000.7
229,100 145,000 5.7 5.95 3.7 4.15 147.50 22.75 22.75 22.75 22.75 0 2,9000.01
5,686,900 2,514,300 4.25 6.25 3.25 3.55 150.00 26 29.15 22.25 26.25 -278,400 803,3000.14
240,700 156,600 5.15 5.15 2.9 3.25 152.50 26.75 26.75 26.75 26.75 0 2,9000.01
675,700 330,600 3.75 5 2.65 2.85 155.00 21.1 0 8,7000.01
52,200 52,200 2.95 3.15 2.5 2.5 157.50no data
2,554,900 855,500 3 4.3 2.05 2.25 160.00 33 37.65 30.2 34 -104,400 292,9000.11
17,400 14,500 2.95 2.95 1.9 1.95 162.50no data
403,100 -246,500 2.7 2.7 1.7 1.75 165.00 35.1 41.35 35 41.35 -5,800 23,2000.06
107,300 49,300 1.4 2 1.35 1.55 167.50no data
1,792,200 5,800 2.1 2.75 1.35 1.4 170.00 40.8 46.65 39.1 43.75 -84,100 371,2000.21
172.50 30.25 0 5,800
397,300 89,900 1.9 2.2 1.1 1.1 175.00 44.75 49.6 43.15 49.6 -8,700 78,3000.2
2,357,700 414,700 1.3 1.9 0.7 0.9 180.00 50 56.15 49 53.75 -37,700 330,6000.14
197,200 84,100 1 1 0.75 0.8 185.00 44 0 11,6000.06
788,800 -14,500 1.1 1.1 0.65 0.7 190.00 60.4 66 58.6 63.8 -17,400 171,1000.22
87,000 8,700 0.8 0.8 0.6 0.65 195.00 9.5 0 2,9000.03
1,850,200 284,200 1 1.1 0.5 0.6 200.00 71 72.95 70.7 72.95 -5,800 234,9000.13
26,100 0 0.5 0.6 0.45 0.5 205.00no data
339,300 -52,200 0.65 0.7 0.4 0.45 210.00 70 0 34,8000.1
11,600 0 1.6 215.00no data
382,800 52,200 0.4 0.7 0.3 0.45 220.00 70 0 17,4000.05
113,100 20,300 0.4 0.45 0.3 0.3 230.00no data
14,500 0 0.25 0.25 0.25 0.25 240.00no data
136,300 49,300 0.35 0.35 0.2 0.25 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
102.50 3.55 0 8,700
105.00 3.45 4.5 3.05 3.05 -2,900 58,000
107.50 2.5 0 2,900
110.00 4.75 7 4.7 5.75 -8,700 339,300
115.00 3 0 60,900
117.50 7.5 0 2,900
120.00 6 10.8 6 8.3 -49,300 440,800
5,800 0 22 125.00 8 10 7.95 10 -43,500 867,100149.5
127.50 7.2 0 8,700
258,100 -11,600 17 17 10.55 11.25 130.00 9.9 15 9.5 12.45 -78,300 968,6003.75
52,200 0 16.7 135.00 12 16 10.5 16 -2,900 153,7002.94
8,700 0 19.55 137.50no data
1,017,900 -84,100 10.2 12.6 7.75 8.75 140.00 12.7 20 12.7 18.15 -153,700 861,3000.85
84,100 14,500 6.05 9.25 6.05 9.25 142.50 14.75 0 5,8000.07
495,900 -43,500 8.6 10 6.3 6.3 145.00 15 21 15 20.5 -26,100 620,6001.25
84,100 -5,800 5.25 5.5 5.25 5.5 147.50 15.75 0 2,9000.03
3,172,600 -345,100 7.8 8 4.95 5.25 150.00 19.15 26.75 19.15 25.35 -75,400 1,081,7000.34
84,100 0 10.65 152.50 17.75 0 2,9000.03
345,100 -58,000 4.75 5 4.15 4.3 155.00 21.1 0 8,7000.03
1,699,400 -336,400 5.25 5.25 3.3 3.55 160.00 33.95 35 32.5 34.75 -8,700 397,3000.23
2,900 0 7.6 162.50no data
649,600 -31,900 3.6 3.85 2.65 2.9 165.00 25 0 29,0000.04
58,000 0 6.2 167.50no data
1,786,400 -185,600 3.5 3.95 2.3 2.5 170.00 39.45 44.9 39.45 44.8 -34,800 455,3000.25
172.50 30.25 0 5,800
307,400 -8,700 1.2 3.8 1.2 1.55 175.00 40 49.65 40 49.65 -2,900 87,0000.28
1,943,000 -81,200 1.45 2.1 0.6 1.65 180.00 50 50 45.05 48.35 -11,600 368,3000.19
113,100 0 3.35 185.00 44 0 11,6000.1
803,300 -40,600 1.65 1.65 1.1 1.3 190.00 59.5 59.5 59.5 59.5 -2,900 188,5000.23
78,300 0 2.5 195.00 9.5 0 2,9000.04
1,566,000 -142,100 1 1.15 0.8 0.85 200.00 70 70 70 70 -2,900 240,7000.15
26,100 0 0.15 205.00no data
391,500 -26,100 1 1.05 0.7 0.7 210.00 70 0 34,8000.09
11,600 0 1.6 215.00no data
330,600 -5,800 0.5 0.5 0.5 0.5 220.00 70 0 17,4000.05
92,800 -11,600 0.5 0.55 0.5 0.55 230.00no data
14,500 0 1.95 240.00no data
87,000 -5,800 0.35 0.35 0.35 0.35 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
102.50 3.55 0 8,700
105.00 2.15 2.15 2.15 2.15 -2,900 60,900
107.50 2.5 0 2,900
110.00 3.15 3.3 3.15 3.3 -8,700 348,000
115.00 3 0 60,900
117.50 7.5 0 2,900
120.00 4.1 5 4 5 -8,700 490,100
5,800 0 22 125.00 4.65 5.4 4.6 5.4 -11,600 910,600157
127.50 7.2 0 8,700
269,700 -17,400 20 20.5 17.05 17.7 130.00 6.1 7.95 5.25 7.3 -69,600 1,046,9003.88
52,200 0 16.7 135.00 6 6 6 6 -2,900 156,6003
8,700 0 19.55 137.50no data
1,102,000 -34,800 16 17.35 15.25 16.1 140.00 11.05 11.05 10 11 -31,900 1,015,0000.92
69,600 0 16.25 142.50 14.75 0 5,8000.08
539,400 -14,500 13.6 13.6 13.2 13.35 145.00 12.55 0 646,7001.2
89,900 0 12.35 147.50 15.75 0 2,9000.03
3,517,700 -136,300 12 12 9.55 10.55 150.00 15 18.75 15 18.4 -49,300 1,157,1000.33
84,100 0 10.65 152.50 17.75 0 2,9000.03
403,100 -31,900 10 10 7.35 7.9 155.00 21.1 0 8,7000.02
2,035,800 -121,800 7 7.65 6.3 6.6 160.00 21.85 21.85 21.85 21.85 -2,900 406,0000.2
2,900 0 7.6 162.50no data
681,500 -20,300 5.5 5.5 5.4 5.5 165.00 25 0 29,0000.04
58,000 0 6.2 167.50no data
1,972,000 -60,900 5.3 5.3 4.55 4.8 170.00 28.1 0 490,1000.25
172.50 30.25 0 5,800
316,100 -11,600 2.5 4 2.5 4 175.00 36.9 0 89,9000.28
2,024,200 -98,600 2.25 3.3 0.05 2.5 180.00 40 40 39 39 -5,800 379,9000.19
113,100 0 3.35 185.00 44 0 11,6000.1
843,900 -43,500 1.8 2 1.6 1.65 190.00 50.5 0 191,4000.23
78,300 0 2.5 195.00 9.5 0 2,9000.04
1,708,100 -92,800 1.35 2 1.35 1.45 200.00 60.55 0 243,6000.14
26,100 0 0.15 205.00no data
417,600 -11,600 1.25 1.25 0.9 1 210.00 70 0 34,8000.08
11,600 0 1.6 215.00no data
336,400 -26,100 0.8 0.8 0.2 0.2 220.00 70 0 17,4000.05
104,400 -5,800 0.55 0.55 0.55 0.55 230.00no data
14,500 0 1.95 240.00no data
92,800 -5,800 0.3 0.3 0.3 0.3 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
102.50 3.55 0 8,700
105.00 2.6 2.6 2.25 2.25 -8,700 63,800
107.50 2.5 0 2,900
110.00 3.8 4.8 3 3 -75,400 356,700
115.00 3 3 3 3 -2,900 60,900
117.50 7.5 0 2,900
120.00 6.5 6.5 4 4 -84,100 498,800
5,800 0 22 125.00 7.8 7.8 5.2 5.6 -162,400 922,200159
127.50 7.2 0 8,700
287,100 -40,600 21.3 23 20.5 22.4 130.00 9 9 5.5 6.1 -191,400 1,116,5003.89
52,200 -2,900 16.7 16.7 16.7 16.7 135.00 9 10.5 3.85 7.5 -52,200 159,5003.06
8,700 0 19.55 137.50no data
1,136,800 -269,700 15.85 17.7 14.1 16.5 140.00 12.8 12.95 10.1 10.95 -168,200 1,046,9000.92
69,600 -14,500 6.6 16.5 6.6 16.25 142.50 14.75 0 5,8000.08
553,900 -165,300 13.55 15 12.15 14.15 145.00 13 13.1 12.55 12.55 -17,400 646,7001.17
89,900 0 12.35 147.50 15.75 0 2,9000.03
3,654,000 -678,600 10.6 12.4 10.05 11.7 150.00 15 20.05 15 16.35 -110,200 1,206,4000.33
84,100 0 10.65 152.50 17.75 0 2,9000.03
435,000 -20,300 8.1 10 8.1 10 155.00 21.1 0 8,7000.02
2,157,600 -234,900 6.5 8.3 6.4 7.65 160.00 21.25 21.25 21.25 21.25 -11,600 408,9000.19
2,900 0 7.6 162.50no data
701,800 -40,600 6.65 6.7 4 5.65 165.00 25 25 25 25 -2,900 29,0000.04
58,000 0 6.2 167.50no data
2,032,900 -330,600 5.5 5.5 4.15 5 170.00 18 28.1 18 28.1 -8,700 490,1000.24
172.50 30.25 0 5,800
327,700 -20,300 4.25 4.25 3 3 175.00 36.9 0 89,9000.27
2,122,800 -788,800 2.15 3.25 1.8 2.55 180.00 40 40 40 40 -2,900 385,7000.18
113,100 0 3.35 185.00 44 0 11,6000.1
887,400 -60,900 1.6 2.95 1.6 2.55 190.00 50.5 0 191,4000.22
78,300 0 2.5 195.00 9.5 0 2,9000.04
1,800,900 -200,100 1.25 2.15 1.25 1.6 200.00 60.55 0 243,6000.14
26,100 -2,900 0.15 0.15 0.15 0.15 205.00no data
429,200 -26,100 1.35 1.5 0.9 1.5 210.00 70 0 34,8000.08
11,600 0 1.6 215.00no data
362,500 -40,600 1.1 1.1 0.8 0.9 220.00 70 0 17,4000.05
110,200 -2,900 0.6 0.6 0.6 0.6 230.00no data
14,500 0 1.95 240.00no data
98,600 -5,800 0.2 0.25 0.2 0.25 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
102.50 3.55 3.55 2 3.55 8,700 8,700
105.00 4 4.25 1.85 3.95 72,500 72,500
107.50 4.5 4.5 2.5 2.5 2,900 2,900
110.00 3.05 10.5 2.9 4.95 432,100 432,100
112.50 6.8 6.8 6.8 6.8 2,900 2,900
115.00 8.3 8.3 3.85 5.45 63,800 63,800
117.50 9.8 9.8 7.5 7.5 2,900 2,900
2,900 2,900 25 25 25 25 120.00 11.7 11.9 4.45 7.05 582,900 582,900201
5,800 5,800 26 32 22 22 125.00 4.75 16.6 4.75 8.15 1,084,600 1,084,600187
127.50 13.75 13.75 5.8 7.2 8,700 8,700
327,700 327,700 29 29 19.25 21.4 130.00 6.65 23 6.65 9.8 1,307,900 1,307,9003.99
55,100 55,100 19.6 25.5 17.85 18.25 135.00 9.05 21 8.05 12 211,700 211,7003.84
8,700 8,700 19.65 19.65 19.55 19.55 137.50no data
1,406,500 1,406,500 19.4 22.45 14.45 15.85 140.00 4.9 28.05 4.9 14.3 1,215,100 1,215,1000.86
84,100 84,100 15.05 20.5 14 14.3 142.50 15 15 14.5 14.75 5,800 5,8000.07
719,200 719,200 14.05 19 12 13.55 145.00 15.25 26.8 11.5 16.9 664,100 664,1000.92
89,900 89,900 12.15 17.4 12.05 12.35 147.50 15.75 15.75 15.75 15.75 2,900 2,9000.03
4,332,600 4,332,600 21 21 11.1 11.6 150.00 17.4 35 13.7 20.1 1,171,600 1,316,6000.3
84,100 84,100 14.15 15.3 10.25 10.65 152.50 17.75 17.75 17.75 17.75 2,900 2,9000.03
455,300 455,300 10 14.1 9.35 9.75 155.00 29.75 29.75 19.65 21.1 8,700 8,7000.02
2,392,500 2,392,500 7.3 11.9 7.3 8.1 160.00 24.95 43 19.05 26.45 150,800 420,5000.18
2,900 2,900 7.6 7.6 7.6 7.6 162.50no data
742,400 742,400 8 10 6.4 6.65 165.00 40.15 40.15 22.75 23.15 5,800 31,9000.04
58,000 58,000 7.95 7.95 6 6.2 167.50no data
2,363,500 2,186,600 8 8.3 5.3 5.55 170.00 17.5 48.75 17.5 33.7 60,900 498,8000.21
172.50 30.25 30.25 30.25 30.25 5,800 5,800
348,000 240,700 6 9 4.2 4.75 175.00 21.95 40.05 21.95 36.9 8,700 89,9000.26
2,911,600 2,351,900 7 7 3 4 180.00 43.65 51.55 35.75 41.6 -34,800 388,6000.13
113,100 92,800 9.5 9.5 3.2 3.35 185.00 44 44 44 44 5,800 11,6000.1
948,300 316,100 4.9 4.9 1.15 2.9 190.00 65 65 43.05 50.5 -11,600 191,4000.2
78,300 40,600 3.8 4.5 2.45 2.5 195.00 9.5 0 2,9000.04
2,001,000 1,073,000 1.8 3.4 1.45 2.1 200.00 45.4 67.95 45.4 60.55 69,600 243,6000.12
29,000 14,500 2.6 2.6 1.75 1.8 205.00no data
455,300 159,500 1 2.5 0.35 1.5 210.00 74 74 70 70 23,200 34,8000.08
11,600 11,600 0.25 2.8 0.25 1.6 215.00no data
403,100 301,600 1 2 1 1.15 220.00 70 70 70 70 2,900 17,4000.04
113,100 92,800 1.1 1.45 0.3 0.85 230.00no data
14,500 14,500 1.95 1.95 1.95 1.95 240.00no data
104,400 84,100 0.5 1.05 0.5 0.55 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 2.3 2.45 2 2.4 49,300 145,000
160.00 4.2 4.85 4.2 4.5 40,600 269,700
165.00 6.15 6.15 5.75 5.95 17,400 26,100
176,900 31,900 13.5 13.5 12 12.15 170.00 7.15 8.5 7.15 8.1 87,000 437,9002.48
107,300 92,800 11.25 11.25 9.5 9.65 175.00 9.7 10.85 9.7 10.5 55,100 81,2000.76
559,700 191,400 9.6 9.6 7.55 7.75 180.00 11.9 13.9 11.7 13.8 92,800 423,4000.76
20,300 8,700 6.5 6.5 6.1 6.1 185.00 13.85 0 5,8000.29
632,200 104,400 6.25 6.25 4.4 4.6 190.00 20 20 19.55 19.55 8,700 203,0000.32
37,700 0 3.85 4 3.8 3.8 195.00 9.5 0 2,9000.08
928,000 182,700 3.9 3.9 2.85 2.95 200.00 26.05 28.85 26.05 28.5 26,100 174,0000.19
14,500 0 2.55 2.6 2.55 2.6 205.00no data
295,800 37,700 2.3 2.3 1.9 2 210.00 35.5 35.5 35.5 35.5 2,900 11,6000.04
101,500 8,700 1.5 1.5 1.25 1.3 220.00 45.5 46.7 45.5 46.7 8,700 14,5000.14
20,300 11,600 2 2 0.75 1.1 230.00no data
20,300 2,900 0.65 0.75 0.65 0.75 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 2 2 1.65 1.9 2,900 95,700
160.00 4.35 4.35 3.25 3.55 29,000 229,100
165.00 5.7 5.7 4.95 4.95 0 8,700
145,000 31,900 13.9 16.3 13.9 15.4 170.00 7.35 7.35 5.5 6.2 81,200 350,9002.42
14,500 11,600 12.85 13 11.7 13 175.00 8.8 8.8 7.3 8 14,500 26,1001.8
368,300 40,600 9.1 10.45 8.85 10 180.00 11.85 11.95 9.5 10.7 5,800 330,6000.9
11,600 8,700 8 8.1 7.5 7.5 185.00 13.85 13.85 13.85 13.85 0 5,8000.5
527,800 176,900 6.05 6.6 5.6 6.2 190.00 18.5 18.5 16.3 16.8 2,900 194,3000.37
37,700 2,900 4.9 5.35 4.9 5.35 195.00 9.5 0 2,9000.08
745,300 60,900 3.6 4.05 3.6 3.85 200.00 25.8 25.8 23 24.15 26,100 147,9000.2
14,500 2,900 3.2 3.2 3 3.1 205.00no data
258,100 31,900 2.25 2.65 2.25 2.45 210.00 30.55 31.45 30.55 31.45 8,700 8,7000.03
92,800 8,700 1.75 1.75 1.5 1.5 220.00 50.05 0 5,8000.06
8,700 0 2 230.00no data
17,400 2,900 1 1 1 1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 3.8 3.8 2.45 2.5 8,700 92,800
160.00 6.3 6.3 4.4 4.55 43,500 200,100
165.00 6.85 6.85 6.7 6.7 0 8,700
113,100 -11,600 12.35 14.25 12.2 13.9 170.00 11.2 11.2 7.7 7.7 2,900 269,7002.38
2,900 2,900 11.25 11.25 10 11 175.00 10.55 11.35 10.55 11.35 8,700 11,6004
327,700 11,600 7.8 9.2 7.6 9 180.00 15.6 15.6 12 12.15 26,100 324,8000.99
2,900 0 7 7 7 7 185.00 9.35 0 5,8002
350,900 75,400 5.1 5.95 4.75 5.65 190.00 23.35 23.35 18.85 21.5 0 191,4000.55
34,800 0 4.75 4.75 4.7 4.7 195.00 9.5 0 2,9000.08
684,400 46,400 3.65 3.9 3.1 3.6 200.00 28.7 29 24.9 24.9 8,700 121,8000.18
11,600 5,800 2.65 2.65 2.65 2.65 205.00no data
226,200 2,900 2.4 2.6 2.25 2.35 210.00no data
84,100 0 1.6 1.85 1.5 1.5 220.00 50.05 0 5,8000.07
8,700 0 2 230.00no data
14,500 0 1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 4 4.25 3.1 4 -20,300 84,100
160.00 7.65 7.85 5.4 6.8 11,600 156,600
165.00 11.7 11.7 11.7 11.7 5,800 8,700
124,700 55,100 12.05 13.6 10.95 11.35 170.00 11.2 20 9.55 11.7 0 266,8002.14
175.00 11.9 11.9 11.9 11.9 2,900 2,900
316,100 -2,900 8 9 7.2 7.25 180.00 16.65 17.6 14.65 17.6 0 298,7000.94
2,900 0 13 185.00 9.35 0 5,8002
275,500 75,400 5.05 6 4.55 4.9 190.00 23.8 25.3 21.2 25.1 -5,800 191,4000.69
34,800 0 4.05 195.00 9.5 0 2,9000.08
638,000 78,300 3.95 4.1 3.15 3.3 200.00 31.25 32.5 29.6 32.5 5,800 113,1000.18
5,800 0 3.25 205.00no data
223,300 20,300 3.05 3.05 2.2 2.45 210.00no data
84,100 -11,600 2 2 1.3 1.55 220.00 50 50.05 50 50.05 5,800 5,8000.07
8,700 0 2 230.00no data
14,500 0 1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 2.5 4.95 2.5 4.45 104,400 104,400
160.00 4.4 8.5 4.4 7.15 104,400 145,000
165.00 9.9 9.9 9.9 9.9 2,900 2,900
69,600 69,600 12 12 10.3 11.05 170.00 7.25 13.95 7.25 12.15 -14,500 266,8003.83
319,000 220,400 8.8 9.45 6.6 7.05 180.00 14.55 21 13.1 18.25 63,800 298,7000.94
2,900 0 13 185.00 9.35 0 5,8002
200,100 29,000 5.7 7.65 4.75 5 190.00 21.25 29 20.05 26.15 5,800 197,2000.99
34,800 0 4.05 4.05 4.05 4.05 195.00 9.5 0 2,9000.08
559,700 200,100 7.05 7.05 3.4 3.6 200.00 35 35.5 33.7 33.9 29,000 107,3000.19
5,800 2,900 3.95 3.95 3.25 3.25 205.00no data
203,000 11,600 2.95 4 2.55 2.8 210.00no data
95,700 11,600 2.9 2.9 1.55 2.2 220.00no data
8,700 -2,900 2 2 2 2 230.00no data
14,500 2,900 1 1 1 1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
160.00 3 3.5 3 3.3 37,700 40,600
170.00 4.5 6.25 4.5 6.15 121,800 281,300
98,600 89,900 12.8 13.15 11.7 11.8 180.00 7.5 11.25 7.5 11.25 52,200 234,9002.38
2,900 0 13 185.00 9.35 0 5,8002
171,100 78,300 10.25 10.25 7.85 7.95 190.00 18.55 18.55 14 16.4 23,200 191,4001.12
34,800 14,500 7.3 8.15 7.3 7.9 195.00 9.5 0 2,9000.08
359,600 95,700 7.35 7.35 5.05 5.45 200.00 18.3 0 78,3000.22
2,900 0 10 205.00no data
191,400 17,400 5.15 5.15 3.8 3.95 210.00no data
84,100 23,200 3 3 2.5 2.5 220.00no data
11,600 0 4 230.00no data
11,600 0 2 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
160.00 1.75 1.75 1.75 1.75 2,900 2,900
170.00 4 4.2 3.15 3.65 75,400 159,500
8,700 5,800 15.4 15.4 15.4 15.4 180.00 6.4 7.35 6.4 7 26,100 182,70021
2,900 2,900 13 13 13 13 185.00 9.35 9.35 9.35 9.35 2,900 5,8002
92,800 46,400 12.5 13 11 11.05 190.00 10.6 12.5 10.6 12.4 14,500 168,2001.81
20,300 14,500 9.55 10 9.25 10 195.00 9.5 0 2,9000.14
263,900 60,900 9.1 9.25 7.4 7.9 200.00 18.3 18.3 18.3 18.3 0 78,3000.3
2,900 0 10 205.00no data
174,000 26,100 6 6.55 5.25 5.3 210.00no data
60,900 20,300 4.5 4.55 3.2 3.25 220.00no data
11,600 0 4 230.00no data
11,600 0 2 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 3.2 3.4 3.2 3.4 20,300 84,100
2,900 2,900 20 20 20 20 180.00 5.45 6.65 5.45 6.5 17,400 156,60054
185.00 5.7 0 2,900
46,400 31,900 15 15 13.2 13.25 190.00 12.6 12.6 9.6 10.85 40,600 153,7003.31
5,800 5,800 11.6 11.6 11.6 11.6 195.00 9.5 0 2,9000.5
203,000 31,900 10.55 10.8 9.1 9.3 200.00 15.2 15.5 15.2 15.5 5,800 78,3000.39
2,900 0 10 205.00no data
147,900 11,600 7 7.5 6.5 6.55 210.00no data
40,600 2,900 4.4 4.8 4.4 4.65 220.00no data
11,600 0 4 230.00no data
11,600 0 2 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 3 3.25 2.55 2.55 20,300 63,800
180.00 4.9 6.15 4.9 5.5 113,100 139,200
185.00 5.7 0 2,900
14,500 14,500 13.55 15 13.45 15 190.00 9.5 10.5 9.45 9.7 26,100 113,1007.8
195.00 9.5 0 2,900
171,100 63,800 10.6 10.9 9.5 10.55 200.00 14.55 16.55 14.55 15.3 8,700 72,5000.42
2,900 0 10 205.00no data
136,300 20,300 8.25 8.25 6.65 7.25 210.00no data
37,700 2,900 4.5 4.75 4.5 4.75 220.00no data
11,600 0 4 230.00no data
11,600 0 2 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 2 2.2 2 2.2 11,600 43,500
180.00 4.4 4.5 4.4 4.5 -2,900 26,100
185.00 5.7 0 2,900
190.00 7 8 6.6 7.5 17,400 87,000
195.00 9.5 0 2,900
107,300 8,700 16 16 11.65 11.9 200.00 9.2 13.25 9.2 13.15 46,400 63,8000.59
2,900 0 10 205.00no data
116,000 37,700 11.2 11.2 8.1 8.6 210.00no data
34,800 2,900 6 7 6 7 220.00no data
11,600 11,600 3.9 4 3.9 4 230.00no data
11,600 5,800 2 2 2 2 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 2.9 2.9 2.9 2.9 0 31,900
180.00 5 5 4.5 4.5 5,800 29,000
185.00 5.7 5.7 5.7 5.7 2,900 2,900
190.00 7.65 8 7.6 7.8 -5,800 69,600
195.00 9.5 9.5 9.5 9.5 2,900 2,900
98,600 17,400 11.5 13 11 13 200.00 12.5 12.5 12.5 12.5 5,800 17,4000.18
2,900 0 10 205.00no data
78,300 0 8.05 8.5 8.05 8.5 210.00no data
31,900 2,900 5.25 5.95 5.2 5.25 220.00no data
5,800 5,800 4.4 4.4 2 2 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 3 3 2.95 2.95 -5,800 31,900
180.00 4.5 5 4.5 4.5 2,900 23,200
190.00 8 8 7.5 7.6 17,400 75,400
81,200 0 11.65 13.25 11.65 13.05 200.00 10.7 11.7 10.7 11.7 11,600 11,6000.14
2,900 0 10 205.00no data
78,300 29,000 7.7 9.65 7.65 9.2 210.00no data
29,000 14,500 6.1 6.9 6 6.15 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 3.75 3.75 3.2 3.25 -8,700 37,700
180.00 7 7 5.15 5.2 -2,900 20,300
190.00 9.3 10 8 8.05 17,400 58,000
81,200 5,800 12.45 13.2 11.9 12.45 200.00no data
2,900 0 10 205.00no data
49,300 11,600 8.6 9 8.1 9 210.00no data
14,500 11,600 5.9 5.9 5.55 5.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 4.05 4.4 4.05 4.4 5,800 46,400
180.00 7 7 6.8 6.8 11,600 23,200
190.00 11.7 11.7 10.8 10.95 -8,700 40,600
75,400 5,800 11.4 12.1 11.4 11.6 200.00no data
2,900 0 10 205.00no data
37,700 8,700 7.7 8.25 7.7 8.25 210.00no data
2,900 0 5 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 4.55 5.4 4.55 5.2 5,800 40,600
180.00 7.9 0 11,600
190.00 12.05 13.2 11.5 13 26,100 49,300
69,600 26,100 11.7 12.8 10.4 10.8 200.00no data
2,900 2,900 10 10 10 10 205.00no data
29,000 17,400 8.05 9.05 7.4 7.85 210.00no data
2,900 0 5 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 4.8 4.8 4.05 4.55 2,900 34,800
180.00 7.9 7.9 7.9 7.9 -2,900 11,600
190.00 11 12.35 11 11 5,800 23,200
43,500 2,900 12.5 12.5 12 12.1 200.00no data
11,600 2,900 9.1 9.1 8.15 8.15 210.00no data
2,900 0 5 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 5.95 6 4.95 5 8,700 31,900
180.00 9.35 9.35 8.5 8.5 8,700 14,500
190.00 13.45 13.45 13.45 13.45 5,800 17,400
40,600 14,500 12.8 12.8 10.7 11 200.00no data
8,700 5,800 7 8 7 8 210.00no data
2,900 0 5 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.5 6.5 5 5.7 -2,900 23,200
180.00 9.25 9.25 9 9 5,800 5,800
190.00 16.45 0 11,600
26,100 17,400 9.45 11.95 9.45 11.95 200.00no data
2,900 0 6.2 7 6.2 7 210.00no data
2,900 2,900 5 5 5 5 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 5.6 7.75 5 7.7 11,600 26,100
190.00 16.45 0 11,600
8,700 8,700 9 9 8.2 8.6 200.00no data
2,900 2,900 8 8 8 8 210.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 7 7 7 7 5,800 14,500
190.00 16.45 16.45 16.45 16.45 2,900 11,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 4.8 4.8 4.8 4.8 2,900 8,700
190.00 12 14.75 11 14.75 8,700 8,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 1.9 3.5 1.9 3.5 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 1.9 4 1.9 4 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 3.2 7 3.2 4.6 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.05 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.05 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.05 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.05 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.05 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.05 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 6.05 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 3.3 6.05 3.3 6.05 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 10 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 10 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 10 10 10 10 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 11.05 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 15.5 15.5 11.05 11.05 5,800 5,800