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
23 Jul 2021 206.00 206.85 203.80 204.50 -0.24% 4172379 8557.26 21.13
22 Jul 2021 207.65 208.15 204.00 205.00 0.42% 4887888 10053.21 19.40
20 Jul 2021 209.00 209.30 201.75 204.15 -2.46% 9319327 19093.65 23.28
19 Jul 2021 211.00 213.50 208.20 209.30 -2.58% 8496232 17931.26 32.22
16 Jul 2021 215.35 217.25 214.15 214.85 -0.05% 4968376 10709.61 20.71
15 Jul 2021 216.00 218.20 211.80 214.95 -1.74% 11697750 25199.34 25.86
14 Jul 2021 219.45 221.50 218.05 218.75 -0.30% 3365130 7394.60 21.89
13 Jul 2021 221.25 221.85 217.00 219.40 -0.27% 5957182 13055.13 31.33
12 Jul 2021 220.90 222.40 218.00 220.00 0.48% 6322804 13924.21 36.11
09 Jul 2021 215.95 220.75 212.35 218.95 1.48% 12680283 27560.90 23.11
08 Jul 2021 223.75 226.40 215.10 215.75 -3.42% 14300383 31525.22 27.25
07 Jul 2021 214.90 224.65 211.65 223.40 4.71% 29091948 64027.84 26.97
06 Jul 2021 213.85 214.80 212.05 213.35 -0.23% 5626257 12018.39 25.83
05 Jul 2021 211.50 214.15 211.15 213.85 1.40% 4289581 9136.95 27.50
02 Jul 2021 210.95 212.85 209.50 210.90 0.50% 4359443 9214.67 16.12
01 Jul 2021 211.60 211.85 209.25 209.85 -0.31% 3906454 8218.05 17.89
30 Jun 2021 212.00 213.85 210.00 210.50 -0.64% 4255779 9016.30 20.75
29 Jun 2021 215.50 216.10 210.70 211.85 -1.33% 5266622 11214.98 23.99
28 Jun 2021 213.20 218.00 211.65 214.70 1.15% 6942926 14818.68 39.13
25 Jun 2021 209.00 213.80 208.10 212.25 2.31% 9592175 20239.30 27.31
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 185 191.3 185 185.55 9 23,200 0% INF%
03 May, 2021 182.9 185.55 179.05 181.4 11 43,500 -2.24% 87.5% Fresh Short
04 May, 2021 181.4 188.05 180 183.25 42 72,500 1.02% 66.67% Fresh Long
05 May, 2021 184.3 187 180.7 185.3 25 95,700 1.12% 32% Fresh Long
06 May, 2021 185.5 185.5 181.85 185.25 17 101,500 -0.03% 6.06%
07 May, 2021 187 188.45 185.3 186.25 26 101,500 0.54% 0%
10 May, 2021 189.4 192.55 188 188.6 21 118,900 1.26% 17.14% Fresh Long
11 May, 2021 186 188.9 186 187.9 20 139,200 -0.37% 17.07%
12 May, 2021 188 191.15 187.75 189.15 18 145,000 0.67% 4.17%
14 May, 2021 192.5 192.55 188 188.9 17 153,700 -0.13% 6%
17 May, 2021 190.25 198.3 190.25 198.05 44 165,300 4.84% 7.55% Fresh Long
18 May, 2021 201.9 203.65 199.8 200.1 41 229,100 1.04% 38.6% Fresh Long
19 May, 2021 200.1 203 197.05 201.4 33 232,000 0.65% 1.27%
20 May, 2021 202.9 208.15 201.4 205 59 266,800 1.79% 15% Fresh Long
21 May, 2021 208 210 206.6 209 84 359,600 1.95% 34.78% Fresh Long
24 May, 2021 211.2 212.6 207 211.05 68 420,500 0.98% 16.94%
25 May, 2021 212.1 212.1 206.5 207.6 67 493,000 -1.63% 17.24% Fresh Short
26 May, 2021 207.3 210 203.9 209.05 63 519,100 0.7% 5.29%
27 May, 2021 208.45 213.3 207.5 212.55 102 559,700 1.67% 7.82% Fresh Long
28 May, 2021 213.1 218.35 212.55 217.7 158 562,600 2.42% 0.52% Fresh Long
31 May, 2021 216.75 218 214.4 215.8 90 597,400 -0.87% 6.19%
01 Jun, 2021 215.8 217.3 211.5 212.8 79 620,600 -1.39% 3.88% Fresh Short
02 Jun, 2021 213.45 223.45 212.9 222.1 173 611,900 4.37% -1.44% Short Covering
03 Jun, 2021 223.45 224.3 219 220 149 655,400 -0.95% 7.11%
04 Jun, 2021 219.75 221.2 212.2 216.25 391 951,200 -1.7% 45.13% Fresh Short
07 Jun, 2021 217.05 221.65 216 218.2 261 1,017,900 0.9% 7.01%
08 Jun, 2021 217.8 220.35 214.35 218.35 283 1,235,400 0.07% 21.37%
09 Jun, 2021 218.35 221.75 213.25 214.95 307 1,444,200 -1.56% 16.9% Fresh Short
10 Jun, 2021 215.95 221.15 215.55 220.2 210 1,334,000 2.44% -9% Short Covering
11 Jun, 2021 222.2 223.9 218.9 220.1 312 1,264,400 -0.05% -5.83%
14 Jun, 2021 218.85 219.6 214.5 218.6 412 1,467,400 -0.68% 16.06%
15 Jun, 2021 219.5 225 219.5 221.1 475 1,847,300 1.14% 25.89% Fresh Long
16 Jun, 2021 219.75 221.6 216.15 217.05 360 2,027,100 -1.83% 9.73% Fresh Short
17 Jun, 2021 214 217 209.75 210.6 780 3,068,200 -2.97% 51.36% Fresh Short
18 Jun, 2021 212.15 212.15 202.2 207.45 2038 4,721,200 -1.5% 53.88% Fresh Short
21 Jun, 2021 204 213.15 202.1 212.7 4373 8,842,100 2.53% 87.29% Fresh Long
22 Jun, 2021 212.85 215.45 210.5 211.2 3152 11,991,500 -0.71% 35.62%
23 Jun, 2021 212.7 212.8 209.05 209.6 4615 15,459,900 -0.76% 28.92%
24 Jun, 2021 209.4 210.9 207.75 208.55 5058 20,839,400 -0.5% 34.8%
25 Jun, 2021 209.55 215.2 209 213.4 5508 22,129,900 2.33% 6.19% Fresh Long
28 Jun, 2021 213.9 219.35 212.8 216.7 3724 23,478,400 1.55% 6.09% Fresh Long
29 Jun, 2021 216.5 217.3 211.25 212.6 3358 23,185,500 -1.89% -1.28% Long Unwinding
30 Jun, 2021 212.75 214.75 210.6 211.3 2280 22,805,600 -0.61% -1.69%
01 Jul, 2021 211.6 212.6 209.75 210.55 1852 23,168,100 -0.35% 1.59%
02 Jul, 2021 211.55 213.95 210.05 211.95 2533 22,277,800 0.66% -4.16%
05 Jul, 2021 212.7 215.3 212.4 215 2748 22,092,200 1.44% -0.85% Short Covering
06 Jul, 2021 213.95 215.75 212.75 213.8 3084 22,135,700 -0.56% 0.2%
07 Jul, 2021 215.15 225.5 212.05 224.55 10290 24,128,000 5.03% 9% Fresh Long
08 Jul, 2021 224.4 226.95 215.2 216.25 6633 22,480,800 -3.7% -7.91% Long Unwinding
09 Jul, 2021 215.85 221 212.6 219.15 5189 21,857,300 1.34% -2.94% Short Covering
12 Jul, 2021 221.5 223.1 218.1 220.15 2942 21,578,900 0.46% -1.31%
13 Jul, 2021 222.35 222.35 217.05 219.5 3004 22,263,300 -0.3% 3.17%
14 Jul, 2021 219.25 222.05 218.05 218.85 2045 22,547,500 -0.3% 1.28%
15 Jul, 2021 216 218.15 211.35 214.9 6832 25,653,400 -1.8% 13.77% Fresh Short
16 Jul, 2021 215.1 217.3 214 214.9 3394 26,523,400 0% 3.39%
19 Jul, 2021 210.95 213.85 207.75 209.25 4606 27,477,500 -2.63% 3.6% Fresh Short
20 Jul, 2021 209 209.3 201.3 204.1 5396 27,497,800 -2.46% 0.07% Fresh Short
22 Jul, 2021 205.9 208 203.75 204.8 2684 26,700,300 0.34% -3.08%
23 Jul, 2021 205.8 206.6 203.3 204.1 2978 25,522,900 -0.34% -4.84%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.35 0 34,800
150.00 0.1 0 63,800
160.00 0.3 0.3 0.1 0.2 2,900 84,100
170.00 0.25 0.3 0.2 0.3 17,400 133,400
175.00 0.95 0 2,900
5,800 0 40.45 180.00 0.15 0.25 0.1 0.15 -31,900 725,000125
185.00 0.35 0.45 0.3 0.3 -58,000 232,000
5,800 0 16.8 190.00 0.6 0.75 0.5 0.65 -295,800 1,154,200199
14,500 0 10.4 11.05 10.4 10.5 195.00 1 1.2 0.8 1.15 -124,700 548,10037.8
522,000 -34,800 8 8.15 5.8 6.25 200.00 1.9 2.4 1.6 2.2 -95,700 1,502,2002.88
797,500 58,000 4.5 4.95 3.15 3.55 205.00 3.35 4.75 3.2 4.2 -2,900 878,7001.1
2,618,700 66,700 2.7 2.9 1.8 2 210.00 6.55 8.1 6.3 7.8 -52,200 1,070,1000.41
2,079,300 -284,200 1.65 1.8 1.05 1.2 215.00 10.2 12.65 10.2 12.3 -121,800 542,3000.26
3,184,200 -672,800 1.2 1.3 0.75 0.8 220.00 16.6 16.6 15.5 16.5 -23,200 759,8000.24
2,128,600 -214,600 1.25 1.25 0.55 0.65 225.00 21.3 21.45 20 21.45 -8,700 75,4000.04
4,158,600 907,700 0.75 0.75 0.45 0.5 230.00 25.1 0 81,2000.02
458,200 -84,100 0.55 0.75 0.3 0.35 235.00 29.3 29.3 29.3 29.3 0 14,5000.03
1,276,000 -145,000 0.4 0.55 0.2 0.25 240.00 35.25 35.25 35.25 35.25 0 110,2000.09
162,400 -63,800 0.3 0.3 0.15 0.2 245.00 26.75 0 5,8000.04
948,300 -92,800 0.15 0.15 0.1 0.15 250.00 45.55 0 20,3000.02
63,800 -2,900 0.1 0.1 0.1 0.1 255.00no data
365,400 -34,800 0.1 0.1 0.05 0.05 260.00 50 0 2,9000.01
147,900 2,900 0.1 0.1 0.05 0.05 270.00no data
52,200 0 0.1 0.1 0.1 0.1 280.00no data
49,300 -2,900 0.1 0.1 0.1 0.1 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.35 0 34,800
150.00 0.1 0 63,800
160.00 0.15 0.25 0.15 0.2 11,600 81,200
170.00 0.25 0.25 0.25 0.25 2,900 116,000
175.00 0.95 0 2,900
5,800 0 40.45 180.00 0.25 0.25 0.2 0.2 -14,500 756,900130.5
185.00 0.45 0.65 0.45 0.55 -46,400 290,000
5,800 0 16.8 190.00 0.9 1.1 0.65 0.9 -101,500 1,450,000250
14,500 2,900 12.6 12.6 12.6 12.6 195.00 1.15 1.7 0.95 1.35 11,600 672,80046.4
556,800 46,400 8.45 9.45 6.8 7.35 200.00 2.25 3 1.45 2.4 -14,500 1,597,9002.87
739,500 307,400 5.35 5.9 4.1 4.4 205.00 4.2 5.3 2.8 4.5 104,400 881,6001.19
2,552,000 287,100 3.7 3.75 2.5 2.65 210.00 7 8.6 5.5 7.7 -31,900 1,122,3000.44
2,363,500 43,500 2 2.6 1.6 1.7 215.00 10 12.5 10 11.75 -20,300 664,1000.28
3,857,000 -145,000 3 3 1.2 1.3 220.00 15 16.5 15 16.25 60,900 783,0000.2
2,343,200 -87,000 1.3 1.4 0.9 0.95 225.00 20.8 22 20.8 22 0 84,1000.04
3,250,900 58,000 1 1.1 0.7 0.75 230.00 25.15 25.15 25.1 25.1 -2,900 81,2000.02
542,300 -49,300 0.7 0.75 0.55 0.55 235.00 26.6 0 14,5000.03
1,421,000 -139,200 0.6 0.75 0.35 0.4 240.00 35.6 35.6 35.4 35.4 -2,900 110,2000.08
226,200 -40,600 0.4 0.5 0.3 0.3 245.00 26.75 0 5,8000.03
1,041,100 -78,300 0.25 0.5 0.15 0.25 250.00 45.55 0 20,3000.02
66,700 -2,900 0.3 0.3 0.2 0.2 255.00no data
400,200 -40,600 0.4 0.4 0.1 0.15 260.00 50 0 2,9000.01
145,000 -11,600 0.15 0.2 0.1 0.2 270.00no data
52,200 0 0.25 280.00no data
52,200 0 0.1 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.35 0 34,800
150.00 0.1 0 63,800
160.00 0.35 0.35 0.35 0.35 2,900 69,600
170.00 0.7 0.7 0.25 0.35 11,600 113,100
175.00 0.95 0 2,900
5,800 0 40.45 180.00 0.8 0.95 0.3 0.45 37,700 771,400133
185.00 1.05 1.5 0.55 0.75 26,100 336,400
5,800 2,900 15.3 16.8 15.3 16.8 190.00 1.5 2.35 0.85 1.25 -11,600 1,551,500267.5
11,600 0 11 11 11 11 195.00 1.6 3.3 1.35 1.75 81,200 661,20057
510,400 168,200 11 11 6.35 7.25 200.00 2.95 5.1 2.25 3.05 -26,100 1,612,4003.16
432,100 368,300 8.5 8.5 4.15 4.5 205.00 4.3 7.7 3.9 5.25 127,600 777,2001.8
2,264,900 603,200 5.2 5.8 2.55 2.9 210.00 6.55 11.15 6.25 8.65 -330,600 1,154,2000.51
2,320,000 -197,200 3.85 3.95 1.75 2 215.00 10.7 15.4 8.2 12.8 -174,000 684,4000.3
4,002,000 -461,100 2.7 2.7 1.4 1.5 220.00 14.2 19.8 14 17.3 -116,000 722,1000.18
2,430,200 -348,000 1.85 1.85 1.1 1.2 225.00 19.45 24.5 19.45 22.35 -17,400 84,1000.03
3,192,900 179,800 1.6 1.6 0.85 0.9 230.00 23.6 28 23.6 25.05 -17,400 84,1000.03
591,600 5,800 1.1 1.1 0.65 0.75 235.00 26.6 0 14,5000.02
1,560,200 -92,800 0.65 0.85 0.55 0.6 240.00 35.45 35.5 35.05 35.1 -11,600 113,1000.07
266,800 -69,600 0.55 0.6 0.4 0.5 245.00 26.75 0 5,8000.02
1,119,400 -156,600 0.45 0.45 0.3 0.35 250.00 44 45.55 44 45.55 0 20,3000.02
69,600 -2,900 0.35 0.35 0.3 0.3 255.00no data
440,800 -11,600 0.25 0.3 0.15 0.3 260.00 50 0 2,9000.01
156,600 -20,300 0.1 0.2 0.1 0.2 270.00no data
52,200 0 0.25 280.00no data
52,200 -5,800 0.1 0.2 0.1 0.1 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.35 0 34,800
150.00 0.1 0.1 0.1 0.1 0 63,800
160.00 0.4 0.4 0.35 0.35 2,900 66,700
170.00 0.2 0.5 0.2 0.45 0 101,500
175.00 0.95 0 2,900
5,800 0 40.45 180.00 0.65 0.8 0.45 0.65 55,100 733,700126.5
185.00 0.95 1.1 0.75 0.9 63,800 310,300
2,900 0 30.95 190.00 1.55 1.7 1.1 1.4 -66,700 1,563,100539
11,600 0 19.7 19.7 17.1 17.1 195.00 1.45 2.2 1.4 1.85 17,400 580,00050
342,200 29,000 14.05 15.7 11.05 12.25 200.00 3 3.3 2.1 2.8 -34,800 1,638,5004.79
63,800 17,400 11.65 11.65 8 8.6 205.00 3.45 4.95 3.05 4.3 -69,600 649,60010.18
1,661,700 432,100 8.05 8.7 5.25 5.85 210.00 6.3 7.4 4.6 6.5 49,300 1,484,8000.89
2,517,200 348,000 6.1 6.15 3.6 4.1 215.00 9 10.7 7.15 9.75 -176,900 858,4000.34
4,463,100 432,100 4 4.5 2.55 2.85 220.00 12.85 14.5 10.35 13.35 -78,300 838,1000.19
2,778,200 -81,200 3.05 3.05 1.85 2.1 225.00 16.15 18.5 14.1 17.55 -17,400 101,5000.04
3,013,100 136,300 2.05 2.1 1.4 1.55 230.00 18.25 22 18.25 22 5,800 101,5000.03
585,800 -37,700 1.65 1.65 1.05 1.2 235.00 25.35 27.7 25.3 26.6 -8,700 14,5000.02
1,653,000 179,800 1.2 1.25 0.85 0.95 240.00 30.1 31.5 29.75 31.25 -8,700 124,7000.08
336,400 -23,200 1 1 0.65 0.7 245.00 26.75 0 5,8000.02
1,276,000 -232,000 0.6 0.8 0.4 0.45 250.00 32.35 0 20,3000.02
72,500 0 0.7 255.00no data
452,400 -52,200 0.35 0.35 0.2 0.25 260.00 50 0 2,9000.01
176,900 0 0.3 0.3 0.1 0.2 270.00no data
52,200 0 0.25 0.25 0.25 0.25 280.00no data
58,000 0 0.25 0.25 0.25 0.25 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.35 0 34,800
150.00 0.3 0 63,800
160.00 0.2 0.2 0.2 0.2 0 63,800
170.00 0.35 0 101,500
175.00 0.95 0 2,900
5,800 0 40.45 180.00 0.5 0.65 0.35 0.55 2,900 678,600117
185.00 0.5 0.7 0.5 0.7 29,000 246,500
2,900 0 30.95 190.00 1.1 1.15 0.95 1.1 34,800 1,629,800562
11,600 0 22.4 22.4 22.4 22.4 195.00 1.85 1.9 1.25 1.45 69,600 562,60048.5
313,200 5,800 17.55 18.8 16.95 16.95 200.00 2.6 3.35 1.85 2.1 66,700 1,673,3005.34
46,400 2,900 14.1 14.1 7.35 10.4 205.00 3.4 3.55 2.7 3.1 84,100 719,20015.5
1,229,600 -5,800 10 11.15 9.3 9.6 210.00 4.55 5.35 3.85 4.6 58,000 1,435,5001.17
2,169,200 240,700 7.45 8.35 6.9 7.05 215.00 8 8 6.05 7.05 46,400 1,035,3000.48
4,031,000 17,400 5.55 6.1 5 5.15 220.00 10.5 10.5 8.75 10.1 -66,700 916,4000.23
2,859,400 60,900 3.95 4.4 3.5 3.7 225.00 12.75 13.3 12.75 13.15 5,800 118,9000.04
2,876,800 -26,100 3 3.1 2.55 2.65 230.00 16.8 16.8 16.8 16.8 -2,900 95,7000.03
623,500 43,500 2.2 2.25 1.8 1.9 235.00 21.75 0 23,2000.04
1,473,200 -11,600 1.65 1.75 1.35 1.45 240.00 24.35 26.5 24.35 26.5 8,700 133,4000.09
359,600 -23,200 1.25 1.3 1 1.1 245.00 26.75 0 5,8000.02
1,508,000 46,400 1 1.2 0.8 0.9 250.00 32.35 0 20,3000.01
72,500 -5,800 0.55 0.7 0.55 0.7 255.00no data
504,600 -5,800 0.6 0.6 0.4 0.45 260.00 50 0 2,9000.01
176,900 2,900 0.4 0.4 0.3 0.3 270.00no data
52,200 2,900 0.3 0.3 0.3 0.3 280.00no data
58,000 0 0.25 0.25 0.2 0.2 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.05 0.45 0.05 0.35 17,400 34,800
150.00 0.3 0.3 0.3 0.3 0 63,800
160.00 0.2 0.2 0.15 0.15 -5,800 63,800
170.00 0.5 0.5 0.35 0.35 2,900 101,500
175.00 0.95 0 2,900
5,800 0 40.45 180.00 0.7 0.7 0.45 0.55 37,700 675,700116.5
185.00 0.95 0.95 0.6 0.8 37,700 217,500
2,900 0 30.95 190.00 1 1.5 0.9 1.2 205,900 1,595,000550
11,600 2,900 20.1 20.1 20.1 20.1 195.00 1.5 2.05 1.3 1.65 124,700 493,00042.5
307,400 -5,800 17.7 19.55 16 17.15 200.00 2 3.15 1.85 2.4 81,200 1,606,6005.23
43,500 0 13.5 14.85 13.5 14.85 205.00 3.85 4.45 2.75 3.5 46,400 635,10014.6
1,235,400 98,600 10 12.1 8.5 10 210.00 5.8 6.95 4 5 333,500 1,377,5001.12
1,928,500 716,300 9.5 9.5 6.35 7.5 215.00 9.15 9.6 6.05 7.5 203,000 988,9000.51
4,013,600 1,203,500 6.35 6.95 4.75 5.5 220.00 11.5 12 8.7 10.55 110,200 983,1000.24
2,798,500 101,500 4.15 5.15 3.5 4.05 225.00 13.55 15.05 12 13.05 8,700 113,1000.04
2,902,900 136,300 3.1 3.75 2.65 2.95 230.00 19.3 19.3 15.1 15.7 0 98,6000.03
580,000 -26,100 2.3 2.7 1.95 2.15 235.00 19.95 21.75 19.95 21.75 -2,900 23,2000.04
1,484,800 205,900 2.15 2.2 1.5 1.7 240.00 27.1 27.9 23.8 26.2 5,800 124,7000.08
382,800 107,300 1.45 1.55 1.15 1.25 245.00 26.75 0 5,8000.02
1,461,600 34,800 1.1 1.2 0.95 1 250.00 32.35 0 20,3000.01
78,300 66,700 0.95 0.95 0.65 0.8 255.00no data
510,400 2,900 0.7 0.75 0.5 0.55 260.00 50 0 2,9000.01
174,000 -2,900 0.35 0.35 0.25 0.3 270.00no data
49,300 5,800 0.3 0.3 0.25 0.25 280.00no data
58,000 8,700 0.25 0.3 0.25 0.25 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.05 1 0.05 0.3 11,600 17,400
150.00 0.2 0 63,800
160.00 0.25 0 69,600
170.00 0.25 0.25 0.25 0.25 -2,900 98,600
175.00 0.95 0 2,900
5,800 0 40.45 180.00 0.35 0.4 0.35 0.4 -5,800 638,000110
185.00 0.55 0.55 0.5 0.5 -11,600 179,800
2,900 0 30.95 190.00 0.85 0.9 0.65 0.85 -8,700 1,389,100479
8,700 0 25.65 195.00 1.1 1.25 1 1.2 -11,600 368,30042.33
313,200 2,900 21.45 23 20.2 20.5 200.00 1.95 1.95 1.4 1.8 -2,900 1,525,4004.87
43,500 -2,900 18.3 18.7 18.3 18.7 205.00 2.55 2.75 2.05 2.6 11,600 588,70013.53
1,136,800 87,000 12.75 15.1 12.5 12.7 210.00 3.75 4.15 3.1 3.95 81,200 1,044,0000.92
1,212,200 34,800 10.2 11.7 9.5 9.75 215.00 5.55 6.1 4.6 5.85 58,000 785,9000.65
2,810,100 171,100 7.7 8.9 7.1 7.35 220.00 8.4 8.7 6.8 8.35 37,700 872,9000.31
2,697,000 142,100 5.9 6.75 5.35 5.55 225.00 11.3 11.9 9.7 11.85 -2,900 104,4000.04
2,766,600 -43,500 4.3 4.9 3.85 4 230.00 13 13 13 13 2,900 98,6000.04
606,100 60,900 3.15 3.6 2.8 2.9 235.00 18.25 0 26,1000.04
1,278,900 31,900 2.1 2.65 2.1 2.2 240.00 21 23.9 21 23.85 -5,800 118,9000.09
275,500 -5,800 1.8 1.95 1.55 1.6 245.00 26.75 0 5,8000.02
1,426,800 43,500 1.4 1.55 1.2 1.3 250.00 32.35 32.35 32.35 32.35 -2,900 20,3000.01
11,600 0 1.1 1.1 1 1.05 255.00no data
507,500 14,500 0.8 0.85 0.7 0.75 260.00 50 0 2,9000.01
176,900 -2,900 0.55 0.55 0.45 0.45 270.00no data
43,500 -5,800 0.45 0.45 0.3 0.3 280.00no data
49,300 -8,700 0.25 0.25 0.25 0.25 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0 5,800
150.00 0.2 0 63,800
160.00 0.25 0.25 0.25 0.25 2,900 69,600
170.00 0.3 0.3 0.3 0.3 0 101,500
175.00 0.95 0 2,900
5,800 -2,900 40.45 40.45 40.45 40.45 180.00 0.45 0.5 0.3 0.4 -63,800 643,800111
185.00 0.6 0 191,400
2,900 0 30.95 190.00 0.65 1 0.65 0.85 -14,500 1,397,800482
8,700 -2,900 24.45 25.95 24.45 25.65 195.00 1 1.45 1 1.25 26,100 379,90043.67
310,300 0 22.9 22.9 19.6 21.45 200.00 1.8 2.2 1.55 1.8 37,700 1,528,3004.93
46,400 0 16.15 16.15 16.1 16.1 205.00 2.25 3.15 2.25 2.6 11,600 577,10012.44
1,049,800 -133,400 14.2 15.15 12.2 13.4 210.00 3.65 4.8 3.4 3.85 66,700 962,8000.92
1,177,400 40,600 11.65 11.7 9.25 10.25 215.00 4.85 6.95 4.85 5.65 40,600 727,9000.62
2,639,000 49,300 9 9 7 7.7 220.00 7.35 9.6 7.35 8.1 78,300 835,2000.32
2,554,900 -87,000 6.9 6.9 5.3 5.85 225.00 10.75 12.9 10.65 11.5 8,700 107,3000.04
2,810,100 -17,400 5.1 5.2 4 4.25 230.00 13.7 16 13.7 14.35 0 95,7000.03
545,200 5,800 3.65 3.8 2.9 3.15 235.00 20 20 18.25 18.25 0 26,1000.05
1,247,000 95,700 3 3.1 2.25 2.35 240.00 24.15 24.15 22.4 22.5 -2,900 124,7000.1
281,300 69,600 2 2 1.7 1.75 245.00 28.55 28.55 26.75 26.75 2,900 5,8000.02
1,383,300 124,700 1.9 1.9 1.35 1.4 250.00 32.25 32.25 31.65 31.65 2,900 23,2000.02
11,600 0 1.6 255.00no data
493,000 -5,800 1 1.05 0.8 0.8 260.00 50 0 2,9000.01
179,800 26,100 0.45 0.65 0.4 0.5 270.00no data
49,300 5,800 0.35 0.5 0.35 0.5 280.00no data
58,000 0 0.35 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0 5,800
150.00 0.2 0.2 0.2 0.2 -2,900 63,800
160.00 0.2 0.2 0.2 0.2 -2,900 66,700
170.00 0.35 0 101,500
175.00 0.95 0 2,900
8,700 0 34.05 180.00 0.6 0.6 0.35 0.4 -29,000 707,60081.33
185.00 0.6 0.6 0.6 0.6 0 191,400
2,900 0 30.95 190.00 0.9 1 0.7 0.9 -23,200 1,412,300487
11,600 0 26.6 195.00 1.3 1.35 0.8 1.3 -26,100 353,80030.5
310,300 23,200 24.8 24.8 21.5 21.85 200.00 1.9 2.05 1.25 1.8 49,300 1,490,6004.8
46,400 -2,900 18.95 18.95 17.45 17.45 205.00 2.2 2.9 2 2.65 40,600 565,50012.19
1,183,200 -23,200 15 15.5 12.85 14 210.00 3.45 4.5 3.3 3.95 -43,500 896,1000.76
1,136,800 -87,000 12.15 12.55 10 10.9 215.00 5.5 6.5 4.5 5.75 26,100 687,3000.6
2,589,700 -118,900 9.3 9.95 7.5 8.4 220.00 8.2 9.15 7 8.1 8,700 756,9000.29
2,641,900 179,800 7.9 7.9 5.85 6.5 225.00 10 11.9 10 11.9 8,700 98,6000.04
2,827,500 49,300 5.5 5.8 4.35 4.8 230.00 13.5 14 13.5 14 8,700 95,7000.03
539,400 5,800 3.8 4.35 3.25 3.6 235.00 17.35 17.5 17.35 17.5 8,700 26,1000.05
1,151,300 -5,800 3.2 3.25 2.45 2.7 240.00 20.65 21.4 20.65 21.4 0 127,6000.11
211,700 8,700 2.2 2.3 1.9 2.05 245.00 27.5 0 2,9000.01
1,258,600 -26,100 1.95 1.95 1.2 1.6 250.00 31.25 32.9 31.25 32.85 0 20,3000.02
11,600 0 1.6 255.00no data
498,800 -17,400 1.15 1.2 0.9 0.95 260.00 50 0 2,9000.01
153,700 -5,800 0.55 0.7 0.55 0.65 270.00no data
43,500 -5,800 0.5 0.5 0.3 0.3 280.00no data
58,000 0 0.35 0.35 0.35 0.35 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0 5,800
150.00 0.2 0.2 0.2 0.2 0 66,700
160.00 0.35 0 69,600
170.00 0.4 0.4 0.35 0.35 2,900 101,500
175.00 0.95 0 2,900
8,700 0 34.05 180.00 0.95 1.05 0.55 0.55 -29,000 736,60084.67
185.00 1.4 1.4 0.65 0.65 -23,200 191,400
2,900 -2,900 29.55 30.95 29.55 30.95 190.00 1.8 2 0.95 1.05 37,700 1,435,500495
11,600 2,900 26.6 26.6 26.6 26.6 195.00 2.55 2.8 1.4 1.45 11,600 379,90032.75
287,100 -2,900 17 22 16.95 21.15 200.00 3.65 3.95 2 2.1 -2,900 1,441,3005.02
49,300 0 13.8 13.8 13.8 13.8 205.00 4.9 5.5 2.9 3.15 8,700 524,90010.65
1,206,400 -11,600 11.45 14.95 10.3 13.85 210.00 7.1 7.55 4.05 4.55 75,400 939,6000.78
1,223,800 -147,900 10 11.85 8.1 10.8 215.00 8.95 10.4 5.9 6.55 -31,900 661,2000.54
2,708,600 -66,700 7.75 9.3 6.2 8.4 220.00 12.5 13.4 8.2 9 -78,300 748,2000.28
2,462,100 -208,800 6.2 7.15 4.8 6.55 225.00 16.15 16.15 11.3 12.35 -20,300 89,9000.04
2,778,200 -226,200 4.5 5.45 3.75 5 230.00 20.95 20.95 14.6 14.6 -11,600 87,0000.03
533,600 -5,800 3.25 4.05 2.85 3.8 235.00 18.95 0 17,4000.03
1,157,100 8,700 2.85 3.1 2.25 2.95 240.00 23.9 24.45 23.9 24.45 5,800 127,6000.11
203,000 5,800 1.95 2.4 1.8 2.25 245.00 28.85 28.85 27.5 27.5 0 2,9000.01
1,284,700 5,800 1.7 1.95 1.4 1.8 250.00 34.1 34.1 34.1 34.1 0 20,3000.02
11,600 0 1.45 1.6 1.2 1.6 255.00no data
516,200 55,100 1 1.15 0.85 1.1 260.00 50 0 2,9000.01
159,500 -8,700 0.65 0.85 0.65 0.75 270.00no data
49,300 8,700 0.85 0.85 0.55 0.6 280.00no data
58,000 5,800 0.55 0.55 0.4 0.45 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0 5,800
150.00 0.65 0.65 0.65 0.65 5,800 66,700
160.00 0.35 0 69,600
165.00 0.95 0.95 0.95 0.95 2,900 2,900
170.00 0.2 0.4 0.2 0.35 -5,800 98,600
175.00 0.95 0 2,900
8,700 0 34.05 180.00 0.5 1 0.5 0.95 98,600 765,60088
185.00 0.6 1.2 0.6 1.1 26,100 214,600
5,800 0 24.45 190.00 0.8 1.7 0.8 1.55 87,000 1,397,800241
8,700 0 29.25 195.00 1.2 2.4 0.95 2.15 89,900 368,30042.33
290,000 29,000 26.6 28 18.85 19.6 200.00 1.7 3.35 1.3 3.15 255,200 1,444,2004.98
49,300 -8,700 21.75 23.5 21.75 22.5 205.00 2.4 4.7 2 4.45 95,700 516,20010.47
1,218,000 31,900 18 19.9 11.9 12.3 210.00 3.5 6.5 2.95 6.2 -116,000 864,2000.71
1,371,700 501,700 15 16.25 9.45 9.9 215.00 5 9.05 4.3 8.55 124,700 693,1000.51
2,775,300 469,800 11.6 13.2 7.35 7.75 220.00 6.75 12 6.15 11.4 188,500 826,5000.3
2,670,900 1,055,600 8.55 10.45 5.8 6.1 225.00 9 15.35 8.6 14.6 20,300 110,2000.04
3,004,400 881,600 7.55 8.25 4.45 4.75 230.00 12.75 18.9 11.3 17.95 2,900 98,6000.03
539,400 162,400 5.85 6.4 3.45 3.6 235.00 15.75 18.95 15.75 18.95 0 17,4000.03
1,148,400 63,800 4.25 5 2.75 2.85 240.00 18.15 26.5 18 26.5 17,400 121,8000.11
197,200 29,000 3.4 3.8 2.2 2.25 245.00 25.25 0 2,9000.01
1,278,900 37,700 2.65 2.95 1.75 1.8 250.00 28.55 31.1 28.55 31.1 2,900 20,3000.02
11,600 0 2.1 2.1 1.5 1.5 255.00no data
461,100 0 1.55 1.85 1.05 1.1 260.00 50 0 2,9000.01
168,200 23,200 3.05 3.05 0.75 0.8 270.00no data
40,600 -20,300 0.75 0.75 0.55 0.55 280.00no data
52,200 34,800 1.45 1.45 0.5 0.6 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0 5,800
150.00 0.1 0.1 0.1 0.1 2,900 60,900
160.00 0.2 0.35 0.2 0.35 5,800 69,600
170.00 0.25 0.45 0.25 0.4 2,900 104,400
175.00 0.95 0 2,900
8,700 0 34.05 180.00 0.55 0.8 0.5 0.6 -104,400 667,00076.67
185.00 0.75 0.8 0.7 0.8 0 188,500
5,800 0 24.45 190.00 1.35 1.45 0.8 0.9 -2,900 1,310,800226
8,700 -2,900 26.85 29.25 26.85 29.25 195.00 1.8 2.25 1.1 1.2 -2,900 278,40032
261,000 -14,500 17 26.8 15.85 25.75 200.00 2.95 3.5 1.6 1.7 -220,400 1,189,0004.56
58,000 -5,800 12.6 22.3 12.6 22.3 205.00 4.25 5.2 2.3 2.45 -31,900 420,5007.25
1,186,100 -498,800 10.6 18.55 9.65 18 210.00 5.35 7.5 3.4 3.5 203,000 980,2000.83
870,000 -449,500 8.25 15 7.85 14.35 215.00 10.4 10.4 4.75 5.05 281,300 568,4000.65
2,305,500 -429,200 7 12.2 6 11.6 220.00 13 13 6.8 7.1 232,000 638,0000.28
1,615,300 1,075,900 4.75 9.7 4.35 9.25 225.00 17.15 17.15 9.3 9.65 58,000 89,9000.06
2,122,800 609,000 3.4 7.55 3.25 7.15 230.00 20.35 20.4 12.25 12.75 29,000 95,7000.05
377,000 139,200 2.8 5.8 2.8 5.5 235.00 17.05 17.05 15.85 15.9 8,700 17,4000.05
1,084,600 185,600 2.3 4.5 2.1 4.25 240.00 28.65 28.65 19.1 19.9 2,900 104,4000.1
168,200 145,000 2.15 3.45 2.15 3.25 245.00 25.25 25.25 25.25 25.25 2,900 2,9000.02
1,241,200 40,600 1.35 2.7 1.35 2.55 250.00 36.7 37.05 28.85 28.9 2,900 17,4000.01
11,600 11,600 2 2.15 2 2.1 255.00no data
461,100 261,000 0.95 1.65 0.85 1.55 260.00 50 0 2,9000.01
145,000 72,500 0.75 1.05 0.7 1 270.00no data
60,900 31,900 1 1 0.3 0.75 280.00no data
17,400 11,600 0.45 0.55 0.35 0.45 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0 5,800
150.00 0.25 0.25 0.15 0.15 2,900 58,000
160.00 0.5 0 63,800
170.00 0.35 0.35 0.35 0.35 0 101,500
175.00 0.95 0 2,900
8,700 0 34.05 180.00 0.6 0.7 0.6 0.65 -40,600 771,40088.67
185.00 0.95 0.95 0.9 0.9 2,900 188,500
5,800 0 24.45 190.00 1.25 1.35 1.15 1.35 29,000 1,313,700226.5
11,600 5,800 20.35 20.35 20.3 20.3 195.00 1.9 2.05 1.7 2 -5,800 281,30024.25
275,500 8,700 16.8 17.9 16.35 16.5 200.00 3.15 3.2 2.55 2.9 -31,900 1,409,4005.12
63,800 -2,900 12.85 14.2 12.85 13.25 205.00 4.3 4.6 3.8 4.3 43,500 452,4007.09
1,684,900 46,400 10.2 11.35 9.8 10.15 210.00 6 6.75 5.55 6.25 49,300 777,2000.46
1,319,500 142,100 8.35 8.75 7.5 7.85 215.00 8.75 9.5 7.95 8.9 37,700 287,1000.22
2,734,700 -116,000 6.45 6.6 5.65 5.9 220.00 11.35 12.25 10.9 12.05 14,500 406,0000.15
539,400 5,800 4.85 4.9 4.2 4.35 225.00 14.3 15 14.3 14.95 8,700 31,9000.06
1,513,800 -78,300 3.5 3.65 3.2 3.3 230.00 20 20 18.95 18.95 -5,800 66,7000.04
237,800 2,900 2.35 2.75 2.35 2.55 235.00 21.9 21.9 21.9 21.9 2,900 8,7000.04
899,000 11,600 2.1 2.25 1.9 2 240.00 26.35 28.4 26.35 28.4 2,900 101,5000.11
23,200 5,800 1.5 1.5 1.45 1.45 245.00no data
1,200,600 -29,000 1.35 1.4 1.2 1.25 250.00 36.7 36.7 36.7 36.7 0 14,5000.01
200,100 -20,300 0.85 0.85 0.75 0.8 260.00 50 0 2,9000.01
72,500 0 0.6 270.00no data
29,000 0 0.2 0.2 0.2 0.2 280.00no data
5,800 0 0.35 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0 5,800
150.00 0.2 0 55,100
160.00 0.5 0 63,800
170.00 0.4 0.4 0.35 0.35 -5,800 101,500
175.00 0.95 0 2,900
8,700 -2,900 34.05 34.05 34.05 34.05 180.00 0.9 0.9 0.7 0.75 -20,300 812,00093.33
185.00 1.1 1.1 0.9 0.95 14,500 185,600
5,800 2,900 24.45 24.45 24.45 24.45 190.00 1.3 1.45 1.25 1.3 20,300 1,284,700221.5
5,800 2,900 20.45 20.45 20.45 20.45 195.00 1.95 2.1 1.85 1.9 -34,800 287,10049.5
266,800 23,200 16.2 18 16 17.9 200.00 3.9 3.9 2.75 2.8 -113,100 1,441,3005.4
66,700 -5,800 13.2 13.85 12.5 13.85 205.00 4.55 4.65 3.95 4 66,700 408,9006.13
1,638,500 -43,500 10 11 9.6 10.85 210.00 6.8 6.8 5.7 5.85 -23,200 727,9000.44
1,177,400 84,100 7.5 8.55 7.35 8.35 215.00 9.1 9.45 8.15 8.3 29,000 249,4000.21
2,850,700 316,100 6 6.6 5.55 6.45 220.00 12.3 12.55 11.2 11.3 17,400 391,5000.14
533,600 23,200 4.5 4.85 4.15 4.75 225.00 16.2 0 23,2000.04
1,592,100 11,600 3.3 3.65 3.1 3.55 230.00 20 20 18.55 18.55 0 72,5000.05
234,900 49,300 2.6 2.7 2.4 2.7 235.00 23.1 24 23.1 24 -2,900 5,8000.02
887,400 0 2 2.15 1.9 2.15 240.00 28.05 28.05 28.05 28.05 2,900 98,6000.11
17,400 0 1.7 245.00no data
1,229,600 23,200 1.4 1.4 1.15 1.35 250.00 45.7 0 14,5000.01
220,400 2,900 0.85 0.9 0.7 0.9 260.00 50 0 2,9000.01
72,500 -2,900 0.55 0.6 0.55 0.6 270.00no data
29,000 0 0.45 280.00no data
5,800 0 0.35 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0 5,800
150.00 0.25 0.25 0.2 0.2 2,900 55,100
160.00 0.5 0 63,800
170.00 0.7 0.7 0.35 0.35 0 107,300
175.00 0.95 0 2,900
11,600 0 32 180.00 0.95 0.95 0.75 0.8 -72,500 832,30071.75
185.00 1.95 1.95 1.15 1.15 46,400 171,100
2,900 2,900 23.25 23.25 23.25 23.25 190.00 2.1 2.1 1.5 1.6 2,900 1,264,400436
2,900 2,900 20.45 20.45 20.45 20.45 195.00 2.6 2.6 2.15 2.4 -11,600 321,900111
243,600 5,800 16.6 16.6 15.4 15.7 200.00 4.55 4.55 3.3 3.55 0 1,554,4006.38
72,500 0 12.5 13.3 12.5 13.2 205.00 5.4 5.5 4.65 5.15 2,900 342,2004.72
1,682,000 -34,800 9.45 10.35 8.55 9.4 210.00 8.4 8.45 6.55 7.4 -26,100 751,1000.45
1,093,300 -29,000 7.2 8.1 6.75 7.2 215.00 10.65 10.65 9.15 10.2 -17,400 220,4000.2
2,534,600 14,500 5.6 6.1 5.25 5.5 220.00 13.05 13.5 12.25 13.5 -8,700 374,1000.15
510,400 2,900 4.05 4.6 4 4.2 225.00 16.65 16.65 16.2 16.2 -2,900 23,2000.05
1,580,500 58,000 3.1 3.45 3 3.1 230.00 20.95 20.95 20.95 20.95 0 72,5000.05
185,600 23,200 2.6 2.65 2.35 2.4 235.00 25.1 25.1 25.1 25.1 0 8,7000.05
887,400 69,600 2 2.15 1.9 1.95 240.00 30.5 0 95,7000.11
17,400 0 1.7 245.00no data
1,206,400 11,600 1.35 1.4 1.2 1.25 250.00 45.7 0 14,5000.01
217,500 5,800 0.9 0.9 0.75 0.8 260.00 50 0 2,9000.01
75,400 -5,800 0.65 0.65 0.55 0.55 270.00no data
29,000 2,900 0.45 0.45 0.45 0.45 280.00no data
5,800 2,900 0.35 0.35 0.35 0.35 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0 5,800
150.00 0.35 0 52,200
160.00 0.5 0.5 0.5 0.5 14,500 63,800
170.00 0.55 0.55 0.55 0.55 -5,800 107,300
175.00 0.95 0 2,900
11,600 0 32.2 32.2 32 32 180.00 1.15 1.15 0.9 1.05 -8,700 904,80078
185.00 1.6 1.6 1.25 1.25 11,600 124,700
190.00 2.05 2.15 1.8 2 98,600 1,261,500
195.00 3 3.15 2.65 2.9 29,000 333,500
237,800 -5,800 15.45 16.1 15 15.2 200.00 4.45 4.6 3.85 4.2 26,100 1,554,4006.54
72,500 5,800 12 12.35 11.5 11.5 205.00 5.75 6.45 5.45 6.05 26,100 339,3004.68
1,716,800 234,900 9.75 10.25 8.8 8.95 210.00 8.35 9.05 7.5 8.35 40,600 777,2000.45
1,122,300 116,000 7.9 7.9 6.8 6.9 215.00 10.35 11.7 10.35 11.15 5,800 237,8000.21
2,520,100 211,700 6.05 6.15 5.3 5.4 220.00 14.1 15.15 13.65 14.8 0 382,8000.15
507,500 29,000 4.5 4.7 4 4.15 225.00 18.5 18.5 17.7 18.4 -2,900 26,1000.05
1,522,500 98,600 3.5 3.6 3.1 3.2 230.00 21.85 23.05 21.85 22.7 -8,700 72,5000.05
162,400 8,700 2.7 2.75 2.45 2.55 235.00 23.05 0 8,7000.05
817,800 49,300 2.25 2.25 2 2.05 240.00 31.55 31.55 30.5 30.5 -2,900 95,7000.12
17,400 2,900 2.1 2.1 1.7 1.7 245.00no data
1,194,800 63,800 1.55 1.55 1.3 1.35 250.00 45.7 0 14,5000.01
211,700 8,700 1 1 0.9 0.9 260.00 50 0 2,9000.01
81,200 -5,800 0.55 0.75 0.55 0.65 270.00no data
26,100 0 0.6 0.65 0.35 0.35 280.00no data
2,900 0 0.6 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0 5,800
150.00 0.25 0.5 0.25 0.35 17,400 52,200
160.00 0.4 0.5 0.4 0.5 11,600 49,300
170.00 0.75 0.75 0.75 0.75 0 113,100
175.00 0.95 0 2,900
11,600 0 35 35 35 35 180.00 1 1.25 1 1.25 43,500 913,50078.75
185.00 1.25 1.6 1.25 1.6 0 113,100
190.00 1.65 2.25 1.5 2.2 72,500 1,162,900
195.00 2.4 3.15 2.25 3.1 17,400 304,500
243,600 5,800 17.55 17.55 15.75 15.75 200.00 3.7 4.55 3.35 4.35 203,000 1,528,3006.27
66,700 -2,900 12.15 12.25 12.15 12.25 205.00 5.3 6.25 4.9 6.1 17,400 313,2004.7
1,481,900 49,300 11.1 11.55 9.4 9.8 210.00 7.55 8.65 6.85 8.4 -2,900 736,6000.5
1,006,300 11,600 8.6 9.15 7.3 7.65 215.00 9.9 11.45 9.4 11.1 -37,700 232,0000.23
2,308,400 46,400 6.95 7.1 5.6 5.9 220.00 12.9 14.7 12.7 14.7 -11,600 382,8000.17
478,500 46,400 5.25 5.4 4.35 4.5 225.00 16 18.1 16 18.1 0 29,0000.06
1,423,900 217,500 4.2 4.35 3.35 3.45 230.00 20.15 20.7 20.15 20.7 2,900 81,2000.06
153,700 17,400 3.45 3.65 2.7 2.75 235.00 23.05 0 8,7000.06
768,500 98,600 2.95 2.95 2.15 2.25 240.00 30.05 30.05 30.05 30.05 0 98,6000.13
14,500 0 2.15 245.00no data
1,131,000 104,400 1.8 1.85 1.45 1.55 250.00 45.7 0 14,5000.01
203,000 52,200 1.15 1.15 1.1 1.1 260.00 50 0 2,9000.01
87,000 20,300 0.85 0.9 0.7 0.7 270.00no data
26,100 0 0.65 280.00no data
2,900 2,900 0.6 0.6 0.6 0.6 290.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0.15 0.15 0.15 2,900 5,800
150.00 0.4 0 34,800
160.00 0.55 0.55 0.45 0.55 5,800 37,700
170.00 0.65 0.75 0.65 0.75 5,800 113,100
175.00 0.95 0.95 0.95 0.95 0 2,900
11,600 -2,900 36 36 36 36 180.00 0.9 1.2 0.9 1.05 46,400 870,00075
185.00 1.1 0 113,100
190.00 1.8 2.15 1.5 2.05 197,200 1,090,400
195.00 2.2 3.05 2.15 2.95 107,300 287,100
237,800 -5,800 18.85 18.95 16.25 16.85 200.00 3.55 4.35 3.05 4.2 78,300 1,325,3005.57
69,600 2,900 14.7 14.7 13.6 13.6 205.00 4.7 6.2 4.45 5.95 78,300 295,8004.25
1,432,600 139,200 13.35 13.7 10.1 10.85 210.00 6.45 8.45 6.05 8.3 -52,200 739,5000.52
994,700 266,800 10.55 10.85 8 8.6 215.00 8.65 11.45 8.4 10.75 52,200 269,7000.27
2,262,000 17,400 8.85 8.95 6.2 6.7 220.00 11.7 14.65 11.4 14 130,500 394,4000.17
432,100 84,100 6.6 6.85 4.9 5.25 225.00 14.95 16.7 14.95 16.7 2,900 29,0000.07
1,206,400 75,400 5 5.35 3.9 4.1 230.00 19.35 20.75 19.35 20.5 8,700 78,3000.06
136,300 20,300 4.3 4.3 3.05 3.3 235.00 23.05 23.05 23.05 23.05 2,900 8,7000.06
669,900 55,100 3.5 3.5 2.5 2.7 240.00 27.6 29.1 27.6 29.1 5,800 98,6000.15
14,500 11,600 2 2.2 2 2.15 245.00no data
1,026,600 153,700 2.25 2.25 1.7 1.75 250.00 45.7 0 14,5000.01
150,800 43,500 1.55 1.55 1.15 1.2 260.00 50 0 2,9000.02
66,700 5,800 0.55 0.9 0.55 0.9 270.00no data
26,100 17,400 0.25 0.65 0.25 0.65 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.15 0.15 0.15 0.15 2,900 2,900
150.00 0.4 0.4 0.4 0.4 0 34,800
160.00 0.55 0.6 0.4 0.4 5,800 31,900
170.00 0.75 0.75 0.5 0.55 0 107,300
175.00 1.5 0 2,900
14,500 0 36.55 180.00 0.95 1.15 0.9 0.9 -142,100 823,60056.8
185.00 1.35 1.4 1.1 1.1 110,200 113,100
190.00 1.85 2 1.45 1.65 -52,200 893,200
195.00 2.4 2.85 2.1 2.3 -2,900 179,800
243,600 40,600 18 21.35 17.1 19.95 200.00 3.75 4.05 2.95 3.3 37,700 1,247,0005.12
66,700 2,900 14.25 17.9 14.1 17.2 205.00 5.8 5.8 4.2 4.65 14,500 217,5003.26
1,293,400 -179,800 11.45 15 10.95 13 210.00 7.85 7.9 5.65 6.45 11,600 791,7000.61
727,900 -101,500 9.6 12.2 8.7 10.9 215.00 10.05 10.55 7.85 8.65 2,900 217,5000.3
2,244,600 359,600 7.4 9.9 6.8 8.9 220.00 13 13.6 10.65 11.8 11,600 263,9000.12
348,000 63,800 6 7.9 5.25 6.8 225.00 16.1 16.55 16 16.25 11,600 26,1000.08
1,131,000 292,900 4.8 6.4 4.1 5.55 230.00 19.8 20.7 16.95 17.75 5,800 69,6000.06
116,000 -5,800 3.4 5.05 3.25 4.65 235.00 24.7 24.7 24.65 24.7 2,900 5,8000.05
614,800 26,100 2.9 4.1 2.5 3.5 240.00 28.95 28.95 28.95 28.95 -2,900 92,8000.15
2,900 2,900 3.4 3.4 2.75 3.05 245.00no data
872,900 8,700 2 2.75 1.6 2.35 250.00 45.7 0 14,5000.02
107,300 43,500 1.2 1.75 1.05 1.6 260.00 50 0 2,9000.03
60,900 -5,800 0.85 1.1 0.55 0.95 270.00no data
8,700 0 0.4 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.5 0.5 0.15 0.3 -11,600 34,800
160.00 0.6 0.6 0.6 0.6 0 26,100
170.00 0.8 0.8 0.45 0.45 -14,500 107,300
175.00 1.5 0 2,900
14,500 2,900 34.95 36.55 34.95 36.55 180.00 1.8 1.85 1 1.15 78,300 965,70066.6
185.00 4.5 0 2,900
190.00 3 3.25 1.8 2 208,800 945,400
195.00 4 4.35 2.65 2.9 52,200 182,700
203,000 2,900 15.4 18.7 15.4 17.5 200.00 6.35 6.4 3.75 4.15 -98,600 1,209,3005.96
63,800 5,800 13 15.4 12 14.1 205.00 7.3 8.05 5.25 5.8 81,200 203,0003.18
1,473,200 211,700 10.7 12.4 10.2 11.4 210.00 11.6 11.6 7.15 7.9 237,800 780,1000.53
829,400 377,000 8.75 9.95 8.3 9.05 215.00 13.45 13.75 9.7 10.55 8,700 214,6000.26
1,885,000 519,100 7 7.95 6.55 7.2 220.00 16.7 16.7 12.6 13.65 46,400 252,3000.13
284,200 23,200 5.6 6.25 5.3 5.65 225.00 18.85 18.85 17.35 17.35 8,700 14,5000.05
838,100 133,400 4.65 5 4.2 4.45 230.00 24.15 24.15 19.5 21.05 -8,700 63,8000.08
121,800 63,800 4.6 4.6 3.4 3.45 235.00 25 25 25 25 2,900 2,9000.02
588,700 171,100 4.35 4.35 2.7 2.8 240.00 31.3 34.65 28.85 28.85 -2,900 95,7000.16
864,200 237,800 2.05 2.25 1.75 1.85 250.00 45.7 45.7 45.7 45.7 5,800 14,5000.02
63,800 49,300 1.55 1.7 1.2 1.2 260.00 50 0 2,9000.05
66,700 2,900 1.05 1.1 0.8 0.85 270.00no data
8,700 8,700 0.4 0.4 0.4 0.4 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.5 0.5 0.5 0.5 17,400 46,400
160.00 0.8 0.8 0.6 0.6 -2,900 26,100
170.00 1 1.45 1 1 31,900 121,800
175.00 1.5 0 2,900
11,600 8,700 30.05 30.05 30.05 30.05 180.00 1.8 2.2 1.8 2.05 110,200 887,40076.5
185.00 4.5 0 2,900
190.00 3.65 3.95 3.4 3.65 200,100 736,600
195.00 4.8 5.15 4.8 5.05 43,500 130,500
200,100 52,200 16.25 17.45 15.05 15.7 200.00 6.85 7.1 6.4 6.7 113,100 1,307,9006.54
58,000 14,500 13.5 13.5 12.2 12.9 205.00 9 9.3 8.5 8.9 58,000 121,8002.1
1,261,500 539,400 10.95 12 10.05 10.25 210.00 11.35 12.15 11 11.5 136,300 542,3000.43
452,400 168,200 9.25 9.65 8.05 8.25 215.00 14 15.1 14 14.5 98,600 205,9000.46
1,365,900 379,900 7.55 7.9 6.5 6.75 220.00 17 18.3 17 17.6 34,800 205,9000.15
261,000 72,500 6 6.3 5.25 5.4 225.00 20.5 24 20.5 24 5,800 5,8000.02
704,700 205,900 4.75 5 4.15 4.35 230.00 25.45 26 24.5 25.25 29,000 72,5000.1
58,000 29,000 4 4 3.45 3.6 235.00no data
417,600 98,600 3.2 3.3 2.7 2.9 240.00 33 34.5 32.55 33.5 52,200 98,6000.24
626,400 133,400 2.2 2.25 1.8 2.05 250.00 42 43 42 43 5,800 8,7000.01
14,500 -2,900 1.3 1.45 1.3 1.4 260.00 50 0 2,9000.2
63,800 8,700 1 1.05 0.85 1.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.15 0 29,000
160.00 1.25 1.25 1.25 1.25 2,900 29,000
170.00 1.05 1.15 0.95 1.15 -5,800 89,900
175.00 1.5 0 2,900
2,900 0 33 180.00 2.15 2.15 1.75 2 130,500 777,200268
185.00 4.5 0 2,900
190.00 3.8 3.9 3.3 3.7 98,600 536,500
195.00 5.2 5.2 4.7 5 34,800 87,000
147,900 14,500 18.4 18.8 16.2 16.5 200.00 6.85 6.95 6.1 6.7 92,800 1,194,8008.08
43,500 5,800 15.7 15.7 14.9 14.9 205.00 9 9.05 8.05 9 17,400 63,8001.47
722,100 249,400 13.1 13.35 10.9 11.15 210.00 10.55 11.75 10.2 11.35 89,900 406,0000.56
284,200 92,800 11.5 11.5 9 9.05 215.00 14.15 14.5 13.3 14.35 43,500 107,3000.38
986,000 226,200 9.2 9.2 7.2 7.4 220.00 16.75 17.5 16.35 17.3 63,800 171,1000.17
188,500 11,600 7.85 7.85 5.9 5.95 225.00no data
498,800 -31,900 6.3 6.3 4.75 4.85 230.00 23.5 25 23.5 24.9 14,500 43,5000.09
29,000 23,200 4.35 4.5 4.35 4.5 235.00no data
319,000 118,900 3.85 3.95 3 3.1 240.00 31.4 32.6 31.4 32.6 37,700 46,4000.15
493,000 72,500 2.6 2.65 2.2 2.25 250.00 40 40 40 40 2,900 2,9000.01
17,400 5,800 1.75 1.75 1.55 1.6 260.00 50 50 50 50 2,900 2,9000.17
55,100 37,700 1.2 1.2 1.05 1.1 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 1 1 0.15 0.15 20,300 29,000
160.00 1.45 1.45 0.8 0.8 14,500 26,100
170.00 1.05 1.3 0.95 1.25 14,500 95,700
175.00 1.5 0 2,900
2,900 2,900 33 33 33 33 180.00 2.1 2.15 1.8 2.15 72,500 646,700223
185.00 4.5 0 2,900
190.00 3.8 3.95 3.2 3.8 113,100 437,900
195.00 4.6 5.05 4.6 5 31,900 52,200
133,400 26,100 20 21.35 17.75 17.9 200.00 6 6.95 6 6.85 130,500 1,102,0008.26
37,700 14,500 17.2 17.2 15.35 16.25 205.00 7.9 9.1 7.9 8.9 14,500 46,4001.23
472,700 188,500 13.9 14.85 12.4 12.75 210.00 9.95 11.8 9.4 11.4 121,800 316,1000.67
191,400 84,100 12.3 12.6 10.4 10.65 215.00 13.7 14.25 12.4 14.05 23,200 63,8000.33
759,800 147,900 9.9 10.65 8.6 8.7 220.00 15.1 17.5 15.1 17.5 34,800 107,3000.14
176,900 95,700 8.3 8.75 7.05 7.25 225.00no data
530,700 55,100 7 7.2 5.75 5.85 230.00 21.9 24.8 21.9 24.8 0 29,0000.05
5,800 5,800 5.3 5.3 4.7 4.7 235.00no data
200,100 37,700 3.95 4.85 3.75 3.85 240.00 30 31.6 30 31.6 8,700 8,7000.04
420,500 40,600 3 3 2.55 2.65 250.00no data
11,600 0 2 2 1.75 1.75 260.00no data
17,400 -2,900 1.25 1.4 1.2 1.2 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 1 0 11,600
170.00 2.2 2.2 1.05 1.05 60,900 81,200
175.00 1.5 1.5 1.5 1.5 2,900 2,900
180.00 3.8 4.25 2.2 2.3 20,300 574,200
185.00 4.5 0 2,900
190.00 7 7 4.05 4.15 78,300 324,800
195.00 7.6 7.6 5.25 5.35 14,500 20,300
107,300 -8,700 14.05 19.4 14.05 19.4 200.00 11.4 11.4 6.85 7 60,900 971,5009.05
23,200 0 14.1 16.65 13.95 16.65 205.00 12.1 12.1 8.65 8.95 -8,700 31,9001.38
284,200 72,500 10.35 13.95 10 13.85 210.00 17.1 17.1 10.75 11 -5,800 194,3000.68
107,300 14,500 10 11.8 8.85 11.75 215.00 21.85 21.85 13.9 13.9 2,900 40,6000.38
611,900 40,600 7.15 9.8 6.75 9.65 220.00 21 21 16.4 16.65 2,900 72,5000.12
81,200 11,600 6.05 8.4 6.05 8.1 225.00no data
475,600 168,200 5.05 6.6 4.8 6.5 230.00 24.6 24.6 23.75 23.75 5,800 29,0000.06
162,400 40,600 3.75 4.5 3.75 4.4 240.00no data
379,900 40,600 2.5 3 2.35 2.95 250.00no data
11,600 0 2 260.00no data
20,300 0 1.4 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 1 0 11,600
170.00 2.25 2.4 1.7 1.7 20,300 20,300
180.00 3.7 4.7 3.05 3.1 98,600 553,900
185.00 4.5 4.5 4.5 4.5 2,900 2,900
190.00 5.85 8 5.1 5.45 182,700 246,500
195.00 8.1 8.2 8.1 8.2 5,800 5,800
116,000 43,500 18.95 18.95 14.5 16.7 200.00 9.55 12 8.85 9 150,800 910,6007.85
23,200 20,300 16.35 16.35 13 15.45 205.00 16 16 11.3 11.3 11,600 40,6001.75
211,700 171,100 13 14 10.2 12.05 210.00 14.05 17.8 13.9 14.35 43,500 200,1000.95
92,800 14,500 13.55 13.95 8.2 10 215.00 17.6 19 16.85 17.15 2,900 37,7000.41
571,300 281,300 11.1 11.1 7.3 8.3 220.00 22.05 23.5 20.55 20.55 -5,800 69,6000.12
69,600 20,300 8.45 8.8 6.55 7.2 225.00no data
307,400 124,700 7.8 7.8 5.1 5.5 230.00 30.15 30.15 28.25 28.8 14,500 23,2000.08
121,800 31,900 5.3 5.3 3.6 3.75 240.00no data
339,300 55,100 3.8 3.8 2.6 2.9 250.00no data
11,600 2,900 2 2 2 2 260.00no data
20,300 0 2 2 1.4 1.4 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 1 1 1 1 0 11,600
180.00 2.8 3.5 2.35 3.4 107,300 455,300
190.00 4.4 5.85 4.4 5.6 43,500 63,800
72,500 46,400 22.65 23 19.4 19.95 200.00 7.65 9.2 6.85 9 174,000 759,80010.48
2,900 0 22.5 205.00 8.9 12.3 8.9 11.3 8,700 29,00010
40,600 26,100 17.85 17.85 14.25 14.25 210.00 11.15 14.2 11 13.8 46,400 156,6003.86
78,300 17,400 14.95 15 12 12 215.00 14.9 15.2 14.9 15.2 8,700 34,8000.44
290,000 89,900 13.5 13.5 10.5 10.9 220.00 17.65 20.7 16.25 20.45 11,600 75,4000.26
49,300 17,400 11.6 11.6 9.4 9.55 225.00no data
182,700 49,300 9 9.9 7.5 7.85 230.00 20 27 20 27 5,800 8,7000.05
89,900 2,900 6.5 6.8 5.5 5.6 240.00no data
284,200 40,600 5 5.4 3.9 4.1 250.00no data
8,700 5,800 3.5 3.5 3 3 260.00no data
20,300 11,600 3 3 1.95 2 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 0.8 0 11,600
180.00 2.05 2.85 2.05 2.5 49,300 348,000
190.00 4 4 4 4 2,900 20,300
26,100 2,900 24.05 24.05 24.05 24.05 200.00 6.3 7.3 6.3 7.1 63,800 585,80022.44
2,900 0 22.5 205.00 8.25 8.9 7.85 8.9 11,600 20,3007
14,500 2,900 18.35 18.35 18.35 18.35 210.00 10 11.05 9.95 11 43,500 110,2007.6
60,900 11,600 16.25 16.9 16.2 16.5 215.00 12.75 13.7 12.7 13.7 20,300 26,1000.43
200,100 55,100 14.75 14.75 13.3 13.75 220.00 15.25 16.8 15.15 15.65 20,300 63,8000.32
31,900 26,100 12.45 12.45 11.5 11.6 225.00no data
133,400 49,300 11.55 11.55 9.75 10.05 230.00 23 0 2,9000.02
87,000 5,800 8.85 8.85 7.2 7.2 240.00no data
243,600 52,200 6.3 6.3 5.15 5.3 250.00no data
2,900 0 3 260.00no data
8,700 2,900 2.9 2.9 2.75 2.75 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 0.8 0 11,600
180.00 2.7 2.7 1.9 2.1 5,800 298,700
190.00 5.85 0 17,400
23,200 5,800 29 29 28.4 28.4 200.00 6 6.25 5.6 6.2 20,300 522,00022.5
2,900 0 22.5 22.5 22.5 22.5 205.00 7.8 7.85 7.15 7.85 5,800 8,7003
11,600 0 24.05 210.00 10.9 10.9 9 9.6 2,900 66,7005.75
49,300 2,900 19.1 19.1 18.8 18.8 215.00 12.05 12.05 12.05 12.05 5,800 5,8000.12
145,000 14,500 17.25 18 15.7 15.7 220.00 13.6 15 12.1 14.85 26,100 43,5000.3
5,800 0 12.25 225.00no data
84,100 -14,500 13.5 13.8 11.85 11.9 230.00 23 0 2,9000.03
81,200 -2,900 8.9 9.2 8.6 8.6 240.00no data
191,400 26,100 7 7.1 6.45 6.45 250.00no data
2,900 0 3 260.00no data
5,800 5,800 2.15 3.5 2.15 3.3 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 0.8 0 11,600
180.00 2.65 3.25 2.65 2.95 37,700 292,900
190.00 5.85 0 17,400
17,400 2,900 28 28 28 28 200.00 6.9 8.35 6.8 7.15 63,800 501,70028.83
2,900 2,900 28.35 28.35 28.35 28.35 205.00 10 10 10 10 2,900 2,9001
11,600 0 24.05 210.00 12 12.1 11 11.15 14,500 63,8005.5
46,400 2,900 18 18.5 16.65 16.65 215.00no data
130,500 43,500 14.9 15.4 13.25 15.05 220.00 16 17.2 16 16.35 8,700 17,4000.13
5,800 2,900 12.25 12.25 12.25 12.25 225.00no data
98,600 29,000 11 13.35 10.5 11.5 230.00 23 23 23 23 2,900 2,9000.03
84,100 -2,900 7.45 8.65 7.45 8.65 240.00no data
165,300 8,700 5.9 6 5.5 5.85 250.00no data
2,900 0 3 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 0.8 0.8 0.8 0.8 0 11,600
180.00 2.25 2.5 2.15 2.45 2,900 255,200
190.00 5.85 0 17,400
14,500 0 29 200.00 6.25 7.1 5.9 6.6 2,900 437,90030.2
11,600 2,900 24.05 24.05 24.05 24.05 210.00 9.05 11 9.05 10.15 20,300 49,3004.25
43,500 0 18 215.00no data
87,000 26,100 16.9 16.9 15.35 15.45 220.00 15.8 15.8 15.75 15.8 2,900 8,7000.1
2,900 0 12.75 225.00no data
69,600 2,900 12.8 12.8 11.15 11.9 230.00no data
87,000 11,600 8.95 9.55 8.3 8.5 240.00no data
156,600 11,600 6.25 6.75 6.1 6.15 250.00no data
2,900 0 3 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 1 1 1 1 0 11,600
180.00 2.85 2.9 2.4 2.4 -11,600 252,300
190.00 5.85 0 17,400
14,500 0 29 29 29 29 200.00 7.95 8.35 6.85 6.95 -2,900 435,00030
8,700 0 18 210.00 10.7 10.7 10.7 10.7 -2,900 29,0003.33
43,500 43,500 19.5 19.95 17.65 18 215.00no data
60,900 5,800 14.1 15.9 14.1 15.75 220.00 18 0 5,8000.1
2,900 2,900 11 12.75 11 12.75 225.00no data
66,700 11,600 10.15 10.95 10.15 10.95 230.00no data
75,400 5,800 7.75 8 7.75 8 240.00no data
145,000 5,800 5.6 6 5.4 5.9 250.00no data
2,900 2,900 3 3 3 3 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 1.5 1.5 1.45 1.45 2,900 11,600
180.00 2.45 3.15 2.25 3.1 92,800 263,900
190.00 5.85 0 17,400
14,500 8,700 26.5 26.5 26.45 26.5 200.00 6.95 8.6 6.1 8.55 66,700 437,90030.2
8,700 0 18 210.00 10 12.75 10 12.35 14,500 31,9003.67
55,100 23,200 14.35 16 13.05 13.5 220.00 18.9 18.9 18 18 5,800 5,8000.11
55,100 8,700 10.65 12 10.1 10.1 230.00no data
69,600 34,800 8.65 9.2 7 7.5 240.00no data
139,200 37,700 5.7 6.4 5.3 5.65 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 1.55 0 8,700
180.00 2.5 2.85 2.45 2.5 29,000 171,100
190.00 5.85 0 17,400
5,800 5,800 25.9 26.45 25.9 26.45 200.00 7.15 8.05 6.55 6.95 34,800 371,20064
8,700 5,800 18 18 18 18 210.00 10.75 10.75 10.75 10.75 2,900 17,4002
31,900 0 13.8 14.75 13.15 14.75 220.00no data
46,400 11,600 10.45 11.65 10.45 11.6 230.00no data
34,800 8,700 7.6 8 7.6 8 240.00no data
101,500 20,300 5.65 6.1 5.5 5.95 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0.7 0.7 0.7 0 8,700
160.00 1.55 0 8,700
180.00 2.8 2.8 2.45 2.55 0 142,100
190.00 5.85 0 17,400
200.00 8.65 8.65 6.85 7.15 -11,600 336,400
2,900 0 18 210.00 10.7 11 10.7 11 8,700 14,5005
31,900 11,600 15.9 16.2 15.25 15.6 220.00no data
34,800 20,300 10.65 11.35 10.4 11.35 230.00no data
26,100 8,700 8.2 9 6.85 7.95 240.00no data
81,200 37,700 6.3 6.35 5.5 6.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 1.55 1.55 1.55 1.55 2,900 8,700
180.00 2.3 3.55 2.3 3.1 107,300 142,100
190.00 6 6 5 5.85 17,400 17,400
200.00 6 9.35 6 8 205,900 348,000
2,900 0 18 210.00 11.5 11.5 11.5 11.5 2,900 5,8002
20,300 2,900 13.15 13.4 11.8 13.4 220.00no data
14,500 5,800 10 11.4 8.5 11.4 230.00no data
17,400 5,800 8 8 5.9 5.9 240.00no data
43,500 23,200 6 6 4.95 5.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0 8,700
160.00 1.25 0 5,800
180.00 2.05 2.15 2 2.15 0 34,800
200.00 6.2 6.5 5.5 6.4 72,500 142,100
2,900 2,900 18 18 18 18 210.00 12 0 2,9001
17,400 8,700 15.05 15.3 15.05 15.3 220.00no data
8,700 5,800 12.05 12.05 9.85 9.85 230.00no data
11,600 0 9 240.00no data
20,300 17,400 6 6.3 6 6 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.7 0.7 0.7 0.7 0 8,700
160.00 1.25 1.25 1.25 1.25 -2,900 5,800
180.00 3.4 3.45 2.1 2.35 -23,200 34,800
200.00 8.95 8.95 6.1 6.4 17,400 69,600
210.00 12 12 12 12 2,900 2,900
8,700 0 16.3 220.00no data
2,900 2,900 12 12 12 12 230.00no data
11,600 2,900 10.2 10.2 9 9 240.00no data
2,900 2,900 4 6.5 4 6.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
180.00 4.1 4.15 3.2 3.8 20,300 58,000
200.00 8.95 10 8.95 9.4 40,600 52,200
8,700 0 16.3 220.00no data
8,700 0 10 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
180.00 4.35 4.5 3.55 4 17,400 37,700
200.00 9.45 9.5 9.45 9.5 8,700 11,600
8,700 0 16.3 220.00no data
8,700 0 10 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
180.00 4.5 4.5 4 4.35 2,900 20,300
200.00 9.9 9.9 9.9 9.9 2,900 2,900
8,700 5,800 15.75 16.95 15.4 16.3 220.00no data
8,700 2,900 6.4 10 6.4 10 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
180.00 5.15 0 17,400
2,900 0 11.05 220.00no data
5,800 0 6.5 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
180.00 5 5.2 5 5.15 11,600 17,400
2,900 2,900 11.05 11.05 11.05 11.05 220.00no data
5,800 0 6.5 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
180.00 6 6 5.5 5.5 5,800 5,800
5,800 0 6.5 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
5,800 0 6.5 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
5,800 0 6.5 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
5,800 0 6.5 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
5,800 2,900 6.5 6.5 6.5 6.5 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 0 8,700
2,900 2,900 6.7 6.7 6.7 6.7 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 3.1 3.1 3.1 3.1 0 8,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 6.95 6.95 6 6 0 8,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 6.45 6.45 6.45 6.45 0 8,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 6.5 6.5 6.5 6.5 2,900 8,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 7 7 7 7 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 0 8,700
160.00 10 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6.2 6.2 6.2 6.2 5,800 8,700
160.00 10 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6 0 2,900
160.00 10 0 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6 0 2,900
160.00 10 10 10 10 5,800 5,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 6 6 6 6 2,900 2,900