info@tamealps.com +91 94145 70283

Tata Power Company Limited (TATAPOWER) 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
03 Aug 2021 0.00 135.50 132.40 133.65 0.00% 29024922 0.00 0.00
02 Aug 2021 126.55 134.00 125.55 133.45 6.76% 102355625 133932.96 26.42
30 Jul 2021 122.60 126.65 122.30 125.00 1.83% 30163350 37721.89 35.62
29 Jul 2021 120.75 124.00 120.70 122.75 1.99% 16366211 19998.29 21.13
28 Jul 2021 121.45 121.85 118.40 120.35 -0.66% 19451371 23368.35 26.32
27 Jul 2021 122.80 123.75 120.20 121.15 -1.18% 16292819 19883.55 26.68
26 Jul 2021 123.00 123.75 122.10 122.60 -0.24% 14838935 18243.93 33.48
23 Jul 2021 124.90 125.45 122.60 122.90 -0.65% 18344408 22739.89 24.94
22 Jul 2021 123.40 124.20 122.40 123.70 1.56% 20890960 25727.85 29.42
20 Jul 2021 125.65 126.35 121.20 121.80 -3.18% 48822351 60036.41 27.62
19 Jul 2021 126.25 128.45 124.60 125.80 1.33% 65614163 83226.74 22.12
16 Jul 2021 125.40 125.40 123.65 124.15 -0.24% 13479996 16746.57 33.81
15 Jul 2021 124.85 126.50 124.15 124.45 -0.08% 22522585 28180.00 21.39
14 Jul 2021 125.00 126.00 124.10 124.55 0.40% 23276074 29063.53 25.34
13 Jul 2021 124.20 125.25 122.95 124.05 0.20% 19316578 23980.03 34.48
12 Jul 2021 126.00 126.30 123.45 123.80 -0.52% 26731429 33287.94 36.17
09 Jul 2021 123.00 124.80 121.70 124.45 0.85% 24078290 29810.98 14.61
08 Jul 2021 124.10 126.85 122.40 123.40 -0.36% 33870196 42179.25 20.00
07 Jul 2021 123.00 124.50 122.15 123.85 0.69% 19773453 24388.02 18.13
06 Jul 2021 126.00 126.50 122.05 123.00 -2.30% 31062811 38782.51 24.69
05 Jul 2021 121.95 126.90 121.75 125.90 4.09% 61606669 77214.09 26.64
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 105.8 106.05 105.6 105.6 6 40,500 0% INF%
31 May, 2021 104.7 107.1 104.5 106.4 22 114,750 0.76% 183.33%
01 Jun, 2021 106.4 106.4 104 104.8 14 155,250 -1.5% 35.29% Fresh Short
02 Jun, 2021 105.2 108.45 105.2 108.35 23 195,750 3.39% 26.09% Fresh Long
03 Jun, 2021 109.8 109.8 108.15 108.7 38 344,250 0.32% 75.86%
04 Jun, 2021 108.6 108.6 107 108.4 7 351,000 -0.28% 1.96%
07 Jun, 2021 109.15 115.1 109.15 113.6 72 371,250 4.8% 5.77% Fresh Long
08 Jun, 2021 114.7 118.9 114.7 117.1 66 452,250 3.08% 21.82% Fresh Long
09 Jun, 2021 119.5 132 119 125.2 213 729,000 6.92% 61.19% Fresh Long
10 Jun, 2021 126.8 130.3 125.65 127.7 126 864,000 2% 18.52% Fresh Long
11 Jun, 2021 128.25 128.25 125 126.15 83 904,500 -1.21% 4.69% Fresh Short
14 Jun, 2021 124.5 124.95 117.15 123.85 97 985,500 -1.82% 8.96% Fresh Short
15 Jun, 2021 124.45 124.85 122 122.35 36 965,250 -1.21% -2.14% Long Unwinding
16 Jun, 2021 121.45 127.7 120.75 126 124 1,242,000 2.98% 28.67% Fresh Long
17 Jun, 2021 124.05 128.15 124.05 125.5 151 1,586,250 -0.4% 27.72%
18 Jun, 2021 124.45 125.05 118.6 122.95 121 1,572,750 -2.03% -0.87% Long Unwinding
21 Jun, 2021 119.95 124.95 119.35 124.6 119 1,694,250 1.34% 7.73% Fresh Long
22 Jun, 2021 125.65 126 122.6 123 72 1,849,500 -1.28% 9.16% Fresh Short
23 Jun, 2021 124 124.85 121.9 122.05 173 2,220,750 -0.77% 20.07%
24 Jun, 2021 122.35 122.35 119.65 120.35 125 2,551,500 -1.39% 14.89% Fresh Short
25 Jun, 2021 121 123.95 121 122.3 211 2,801,250 1.62% 9.79% Fresh Long
28 Jun, 2021 122.8 124.9 121.95 124.05 182 2,943,000 1.43% 5.06% Fresh Long
29 Jun, 2021 124.6 126 122.95 123.95 262 3,307,500 -0.08% 12.39%
30 Jun, 2021 124.3 125.25 122.95 123.35 192 3,429,000 -0.48% 3.67%
01 Jul, 2021 124.05 124.05 122 122.6 138 3,618,000 -0.61% 5.51%
02 Jul, 2021 123.3 123.6 122 122.15 108 3,631,500 -0.37% 0.37%
05 Jul, 2021 123 128.25 123 127.1 475 3,719,250 4.05% 2.42% Fresh Long
06 Jul, 2021 127 127.4 123 123.95 437 4,441,500 -2.48% 19.42% Fresh Short
07 Jul, 2021 123.4 125.55 123.15 124.95 218 4,590,000 0.81% 3.34%
08 Jul, 2021 124.85 128 123.5 124.45 390 4,758,750 -0.4% 3.68%
09 Jul, 2021 123.75 125.75 121 125.55 215 5,103,000 0.88% 7.23%
12 Jul, 2021 126.8 126.9 124.7 124.95 379 6,250,500 -0.48% 22.49%
13 Jul, 2021 125.45 126.35 124.05 125.15 459 7,303,500 0.16% 16.85%
14 Jul, 2021 125.55 127 124.95 125.45 394 7,418,250 0.24% 1.57%
15 Jul, 2021 125.55 127.5 125.15 125.45 384 7,904,250 0% 6.55%
16 Jul, 2021 125.7 125.9 124.6 125.15 387 9,018,000 -0.24% 14.09%
19 Jul, 2021 125.95 129.25 125.3 126.45 1479 12,190,500 1.04% 35.18% Fresh Long
20 Jul, 2021 126.3 127.05 121.7 122.3 2674 21,384,000 -3.28% 75.42% Fresh Short
22 Jul, 2021 124 124.9 122.85 124.5 1526 24,603,750 1.8% 15.06% Fresh Long
23 Jul, 2021 125.4 126 123.3 123.5 2312 31,036,500 -0.8% 26.15%
26 Jul, 2021 122.7 124 122.6 123 3572 44,496,000 -0.4% 43.37%
26 Jul, 2021 122.7 124 122.6 123 3572 44,496,000 0% 43.37%
27 Jul, 2021 122.95 124.2 120.6 121.45 7925 77,760,000 -1.26% 74.76% Fresh Short
28 Jul, 2021 121.85 121.85 118.7 120.95 7190 95,971,500 -0.41% 23.42%
29 Jul, 2021 121.4 124.5 121.15 123.2 9884 123,214,500 1.86% 28.39% Fresh Long
30 Jul, 2021 123 127.3 122.8 125.4 8263 120,723,750 1.79% -2.11% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.05 0.05 0.05 0.05 13,500 20,250
80.00 0.1 0 13,500
85.00 0.5 0 6,750
90.00 0.15 0.15 0.1 0.15 6,750 87,750
95.00 0.25 0.25 0.25 0.25 6,750 54,000
97.50 0.4 0 6,750
27,000 0 23.9 26.1 23.9 26.1 100.00 0.35 0.35 0.25 0.3 60,750 972,00036
105.00 0.65 0.65 0.3 0.45 310,500 1,242,000
107.50 1.2 0 40,500
958,500 -60,750 15.25 17.55 15.25 16.2 110.00 1.05 1.05 0.6 0.8 452,250 3,827,2503.99
112.50 0.3 1.45 0.3 1 648,000 1,505,250
472,500 -121,500 10.45 12.45 10.45 11.8 115.00 2.05 2.05 1.1 1.4 472,500 3,618,0007.66
67,500 0 9 9.7 9 9.7 117.50 2.5 2.75 1.65 2 438,750 958,50014.2
3,732,750 -843,750 7 9.6 6.85 8.2 120.00 3.8 3.8 2.35 2.8 783,000 6,878,2501.84
1,140,750 -425,250 5.65 8 5.6 6.8 122.50 5.15 5.15 3.25 3.8 54,000 783,0000.69
6,689,250 -189,000 4.7 6.6 4.6 5.5 125.00 6.35 6.35 4.35 5 735,750 2,619,0000.39
1,512,000 486,000 3.9 5.5 3.65 4.5 127.50 7.65 7.65 5.6 6.5 27,000 337,5000.22
8,187,750 1,714,500 3.05 4.55 3 3.6 130.00 9.6 9.6 7.2 8.05 94,500 938,2500.11
641,250 276,750 2.35 3.55 2.35 2.85 132.50 9.5 9.9 9.35 9.8 33,750 40,5000.06
2,909,250 769,500 1.95 2.9 1.9 2.3 135.00 12.5 12.5 11 11 0 162,0000.06
175,500 155,250 1.85 2.2 1.75 1.8 137.50no data
4,421,250 1,248,750 1.3 1.8 1.25 1.4 140.00 20.2 0 6,7500
114,750 108,000 1.15 1.35 1 1.1 142.50 18 0 6,7500.06
965,250 648,000 0.9 1.1 0.85 0.9 145.00 21 0 13,5000.01
1,795,500 546,750 0.65 0.75 0.55 0.6 150.00 28 28 23.5 23.5 6,750 40,5000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.05 0.05 0.05 0.05 -6,750 6,750
80.00 0.1 0 13,500
85.00 0.5 0 6,750
90.00 0.2 0.2 0.2 0.2 6,750 81,000
95.00 0.3 0 47,250
97.50 0.4 0 6,750
27,000 -6,750 22.65 24 22.65 24 100.00 0.45 0.45 0.3 0.35 87,750 911,25033.75
105.00 0.65 0.65 0.45 0.6 317,250 931,500
107.50 1.2 0 40,500
1,019,250 128,250 12.95 15 12.95 14.65 110.00 1.35 1.4 0.95 1.05 243,000 3,375,0003.31
112.50 1.5 1.6 1.15 1.35 391,500 857,250
594,000 0 8.85 11.25 8.8 10.35 115.00 2.35 2.4 1.7 2 195,750 3,145,5005.3
67,500 27,000 7.4 9.3 7.4 9.15 117.50 3.25 3.3 2.4 2.75 135,000 519,7507.7
4,576,500 -27,000 5.8 7.85 5.7 7 120.00 4.4 4.55 3.2 3.65 1,289,250 6,095,2501.33
1,566,000 378,000 5.2 6.5 4.7 5.75 122.50 5.7 5.9 4.4 4.95 216,000 729,0000.47
6,878,250 1,809,000 4.15 5.4 3.9 4.7 125.00 7.1 7.3 5.7 6.4 310,500 1,883,2500.27
1,026,000 459,000 3.2 4.45 3.2 3.8 127.50 8.85 8.9 7.2 7.9 243,000 310,5000.3
6,473,250 1,451,250 2.9 3.7 2.6 3.1 130.00 10.9 11 9 9.8 141,750 843,7500.13
364,500 135,000 2.2 2.9 2.05 2.4 132.50 12.4 12.4 11.4 11.4 -6,750 6,7500.02
2,139,750 810,000 1.9 2.45 1.6 1.95 135.00 14.9 14.9 13.6 13.65 0 162,0000.08
20,250 20,250 1.45 1.85 1.45 1.6 137.50no data
3,172,500 945,000 1.35 1.6 1.05 1.3 140.00 20.2 0 6,7500
6,750 0 1.4 142.50 18 0 6,7501
317,250 54,000 0.95 1.1 0.75 0.9 145.00 21 0 13,5000.04
1,248,750 162,000 0.7 0.8 0.5 0.65 150.00 28.5 28.5 28.5 28.5 20,250 33,7500.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.3 0.3 0.1 0.25 13,500 13,500
80.00 0.35 0.35 0.1 0.1 0 13,500
85.00 0.5 0 6,750
90.00 0.25 0.25 0.25 0.25 6,750 74,250
95.00 0.35 0.35 0.3 0.3 0 47,250
97.50 0.4 0 6,750
33,750 27,000 22.1 22.1 19.75 20 100.00 0.45 0.7 0.4 0.45 108,000 823,50024.4
105.00 0.6 1.1 0.6 0.8 175,500 614,250
107.50 1 1.4 1 1.2 40,500 40,500
891,000 445,500 12.6 12.8 11 12.45 110.00 1.25 2 1.15 1.5 1,032,750 3,132,0003.52
112.50 1.8 2.6 1.7 1.95 283,500 465,750
594,000 175,500 8.8 8.8 7.55 8.65 115.00 2.4 3.5 2.3 2.7 -499,500 2,949,7504.97
40,500 33,750 6.45 7.4 6.25 7.4 117.50 3.8 4.5 3.4 3.7 155,250 384,7509.5
4,603,500 1,154,250 6 6.15 4.9 5.85 120.00 4.25 5.95 4.25 4.8 540,000 4,806,0001.04
1,188,000 553,500 5.1 5.1 4 4.85 122.50 6 7.45 5.9 6.25 182,250 513,0000.43
5,069,250 830,250 4 4.3 3.3 4 125.00 7.75 9.25 7.3 8.05 108,000 1,572,7500.31
567,000 209,250 3.25 3.45 2.75 3.25 127.50 9.8 10.85 8 9.7 13,500 67,5000.12
5,022,000 357,750 2.65 2.9 2.2 2.7 130.00 10.9 12.9 10.9 11.65 108,000 702,0000.14
229,500 114,750 2 2.3 1.8 2.15 132.50 14.7 14.75 14.7 14.75 13,500 13,5000.06
1,329,750 243,000 1.75 2 1.5 1.8 135.00 15.25 16.05 15.2 16 13,500 162,0000.12
2,227,500 249,750 1.2 1.4 1 1.3 140.00 20.2 20.2 20.2 20.2 -6,750 6,7500
6,750 0 1.4 142.50 18 0 6,7501
263,250 54,000 0.95 1 0.9 0.95 145.00 21 0 13,5000.05
1,086,750 168,750 0.6 0.8 0.55 0.75 150.00 29.25 29.25 29.25 29.25 13,500 13,5000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.4 0.4 0.4 0.4 0 67,500
95.00 0.25 0 47,250
97.50 0.4 0 6,750
6,750 0 24 100.00 0.4 0.45 0.3 0.45 81,000 715,500106
105.00 0.65 0.65 0.45 0.55 324,000 438,750
445,500 6,750 14.75 14.75 12 12.6 110.00 1 1.3 0.8 1.2 729,000 2,099,2504.71
112.50 1 1.8 1 1.75 108,000 182,250
418,500 87,750 10.85 10.85 8.35 8.8 115.00 1.95 2.5 1.55 2.25 567,000 3,449,2508.24
6,750 6,750 8.65 8.65 8.65 8.65 117.50 2.35 3.6 2.2 3.25 135,000 229,50034
3,449,250 452,250 7.25 7.55 5.65 6 120.00 4 4.85 3.25 4.35 924,750 4,266,0001.24
634,500 324,000 6.3 6.3 4.65 4.9 122.50 5.2 6.25 4.4 5.7 114,750 330,7500.52
4,239,000 992,250 4.9 5.2 3.8 4 125.00 6.5 7.95 5.7 7.3 202,500 1,464,7500.35
357,750 108,000 3.95 4 3.1 3.25 127.50 7.85 8.5 7.6 8.05 40,500 54,0000.15
4,664,250 762,750 3.35 3.4 2.5 2.65 130.00 9.4 11.6 9 10.9 13,500 594,0000.13
114,750 33,750 2.35 2.35 2.05 2.15 132.50no data
1,086,750 54,000 2.15 2.3 1.7 1.75 135.00 15.2 15.2 14.7 14.7 13,500 148,5000.14
1,977,750 310,500 1.45 1.45 1.1 1.2 140.00 18.3 0 13,5000.01
6,750 0 1.4 142.50 18 0 6,7501
209,250 20,250 0.95 1.3 0.5 0.9 145.00 21 21 21 21 6,750 13,5000.06
918,000 121,500 0.85 0.85 0.55 0.7 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 67,500
95.00 0.25 0.25 0.25 0.25 -6,750 47,250
97.50 0.4 0 6,750
6,750 -6,750 24 24 24 24 100.00 0.35 0.7 0.35 0.4 6,750 634,50094
105.00 0.75 0.75 0.5 0.5 13,500 114,750
438,750 40,500 13.75 14.95 13.4 14.1 110.00 1 1.05 0.85 1 155,250 1,370,2503.12
112.50 1.4 1.45 1.05 1.45 27,000 74,250
330,750 108,000 10.05 11 9.8 10.15 115.00 1.9 2.15 1.7 1.95 317,250 2,882,2508.71
117.50 2.9 2.95 2.55 2.95 94,500 94,500
2,997,000 1,073,250 7.5 7.8 6.95 7.25 120.00 4.35 4.4 3.4 3.95 695,250 3,341,2501.11
310,500 87,750 6.35 6.6 5.8 5.95 122.50 5.25 5.3 4.85 5.25 47,250 216,0000.7
3,246,750 877,500 5.45 5.5 4.8 4.95 125.00 6.9 7.1 6.2 6.8 141,750 1,262,2500.39
249,750 60,750 4.35 4.4 3.85 3.85 127.50 8.25 0 13,5000.05
3,901,500 445,500 3.7 3.75 3.15 3.35 130.00 9.7 10.3 9.45 10.2 0 580,5000.15
81,000 40,500 2.8 3.15 2.75 2.85 132.50no data
1,032,750 87,750 2.4 2.6 1.75 2.15 135.00 14.3 0 135,0000.13
1,667,250 324,000 1.65 1.9 1.3 1.4 140.00 18.3 0 13,5000.01
6,750 0 1.4 142.50 18 0 6,7501
189,000 33,750 1.2 1.2 0.95 1 145.00 21 0 6,7500.04
796,500 121,500 0.95 1 0.8 0.85 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 67,500
95.00 0.4 0 54,000
97.50 0.4 0 6,750
13,500 0 23.2 100.00 0.6 0.65 0.45 0.5 54,000 627,75046.5
105.00 0.95 0 101,250
398,250 108,000 15.5 15.5 14.7 14.9 110.00 0.8 1.15 0.7 1 87,750 1,215,0003.05
112.50 1.25 1.3 1.25 1.3 0 47,250
222,750 -20,250 11.95 11.95 10.6 10.8 115.00 1.9 2.2 1.35 1.95 1,100,250 2,565,00011.52
1,923,750 189,000 8.4 9 7.45 7.6 120.00 3.3 4 3 3.85 270,000 2,646,0001.38
222,750 0 7.6 7.6 6.3 6.35 122.50 4.75 5.3 4.7 5.3 27,000 168,7500.76
2,369,250 688,500 6.05 6.55 5.35 5.5 125.00 5.55 6.85 5.55 6.65 209,250 1,120,5000.47
189,000 40,500 6 6 4.3 4.5 127.50 8.25 8.25 8.25 8.25 0 13,5000.07
3,456,000 600,750 4.65 4.65 3.6 3.7 130.00 8.7 10.15 8.7 10.1 87,750 580,5000.17
40,500 20,250 3.65 3.65 3.05 3.1 132.50no data
945,000 114,750 3.1 3.2 2.1 2.45 135.00 14.3 0 135,0000.14
1,343,250 357,750 2.35 3.8 1.55 1.65 140.00 17.1 18.3 17.1 18.3 0 13,5000.01
6,750 6,750 1.4 1.4 1.4 1.4 142.50 18 18 18 18 6,750 6,7501
155,250 33,750 1.8 1.8 1.05 1.2 145.00 21 21 21 21 6,750 6,7500.04
675,000 108,000 1.3 1.3 0.95 0.95 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 67,500
95.00 0.4 0 54,000
97.50 0.4 0 6,750
13,500 0 23.2 100.00 1.15 1.15 0.5 0.6 27,000 573,75042.5
105.00 0.95 0 101,250
290,250 -20,250 14.45 15.4 14.45 15.4 110.00 1.45 1.7 1 1.1 74,250 1,127,2503.88
112.50 2 2 1.7 1.9 27,000 47,250
243,000 216,000 11.4 11.5 11 11.5 115.00 2.75 2.95 2 2.1 13,500 1,464,7506.03
1,734,750 168,750 8.6 8.75 7.9 8.4 120.00 4.9 4.9 3.7 3.9 114,750 2,376,0001.37
222,750 74,250 7.25 7.35 6.75 7.25 122.50 5.7 5.95 4.25 4.6 33,750 141,7500.64
1,680,750 236,250 6.2 6.4 5.7 6.15 125.00 7.15 7.65 6.15 6.3 155,250 911,2500.54
148,500 -20,250 5 5.2 4.7 5.05 127.50 9.35 0 13,5000.09
2,855,250 378,000 4.6 4.75 4 4.5 130.00 10.2 10.95 9.45 9.6 74,250 492,7500.17
20,250 0 3.55 3.55 3.55 3.55 132.50no data
830,250 148,500 3.25 3.25 2.7 3.05 135.00 14.35 14.5 14.05 14.3 87,750 135,0000.16
985,500 182,250 2.25 2.25 1.9 2.25 140.00 18.95 18.95 17.9 17.9 0 13,5000.01
121,500 33,750 1.6 1.6 1.35 1.55 145.00no data
567,000 67,500 1.35 1.35 1 1.2 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.5 0.5 0.45 0.45 6,750 67,500
95.00 0.3 0.4 0.3 0.4 6,750 54,000
97.50 0.4 0.4 0.4 0.4 6,750 6,750
13,500 0 23.2 23.2 23.2 23.2 100.00 0.8 0.9 0.55 0.65 74,250 546,75040.5
105.00 1.15 1.15 0.8 0.95 -6,750 101,250
310,500 87,750 16.05 16.05 13.9 13.9 110.00 1.3 2 1.2 1.7 310,500 1,053,0003.39
112.50 2 2 2 2 6,750 20,250
27,000 13,500 11.05 11.5 10.35 10.85 115.00 2.1 3.6 2.1 3.05 391,500 1,451,25053.75
1,566,000 492,750 10.25 10.25 7.5 7.85 120.00 4.05 5.75 3.85 5.1 324,000 2,261,2501.44
148,500 108,000 7.6 7.85 6.6 6.8 122.50 5.4 6.9 5.4 6.35 47,250 108,0000.73
1,444,500 492,750 7.6 7.6 5.6 5.85 125.00 6.55 8.75 6.45 8.15 87,750 756,0000.52
168,750 114,750 6.1 6.1 4.75 5.4 127.50 9.35 9.35 9.35 9.35 0 13,5000.08
2,477,250 641,250 5.9 5.9 4.1 4.3 130.00 9.75 12.25 9.65 11.65 337,500 418,5000.17
20,250 0 5 132.50no data
681,750 121,500 4.35 4.35 2.9 3 135.00 15.15 15.55 14.7 14.7 20,250 47,2500.07
803,250 101,250 2.95 2.95 2.15 2.25 140.00 15.15 0 13,5000.02
87,750 40,500 2.1 2.1 1.6 1.75 145.00no data
499,500 67,500 1.85 1.9 1.2 1.35 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.2 0 60,750
95.00 0.3 0 47,250
13,500 0 26.55 26.55 26.55 26.55 100.00 0.55 0.55 0.55 0.55 0 472,50035
105.00 0.65 0.7 0.65 0.7 0 108,000
222,750 222,750 19.05 19.6 17.5 17.5 110.00 1 1.35 0.85 1.2 297,000 742,5003.33
112.50 1.6 1.6 1.6 1.6 13,500 13,500
13,500 13,500 14.05 14.05 12.9 12.9 115.00 2.1 2.35 1.6 2.2 378,000 1,059,75078.5
1,073,250 600,750 10.5 12.45 10 10.5 120.00 3.5 4.1 2.8 3.85 276,750 1,937,2501.81
40,500 20,250 8.75 10 8.75 9.4 122.50 3.9 5.25 3.9 5.25 54,000 60,7501.5
951,750 330,750 7.75 9.45 7.4 7.9 125.00 6.25 6.75 4.9 6.3 351,000 668,2500.7
54,000 54,000 8.6 8.6 6.6 7 127.50 7.2 7.3 7.2 7.3 13,500 13,5000.25
1,836,000 830,250 5.1 7.2 5.05 5.95 130.00 8 9.5 8 9.2 74,250 81,0000.04
20,250 13,500 5.3 5.3 4.95 5 132.50no data
560,250 263,250 3.5 5.3 3.5 4.3 135.00 12 12.9 12 12.9 13,500 27,0000.05
702,000 182,250 3.55 3.95 3.05 3.25 140.00 15.55 15.55 15.15 15.15 13,500 13,5000.02
47,250 13,500 2.95 2.95 2.3 2.45 145.00no data
432,000 229,500 2 2.3 1.6 1.85 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.2 0 60,750
95.00 2.65 2.65 0.3 0.3 0 47,250
13,500 0 24.2 100.00 0.75 0.75 0.75 0.75 -6,750 472,50035
105.00 0.75 0.75 0.75 0.75 6,750 108,000
110.00 1.2 1.3 1.15 1.25 40,500 445,500
115.00 2.3 2.3 2.1 2.2 128,250 681,750
472,500 47,250 9.45 9.45 9.05 9.4 120.00 3.8 4.1 3.75 3.85 249,750 1,660,5003.51
20,250 0 7.5 8.25 7.5 8.25 122.50 5.3 0 6,7500.33
621,000 81,000 6.95 7.3 6.55 6.7 125.00 6.4 6.75 6.2 6.4 74,250 317,2500.51
1,005,750 74,250 5.05 5.25 4.75 4.95 130.00 11.15 0 6,7500.01
6,750 0 4 132.50no data
297,000 27,000 3.6 3.65 3.35 3.4 135.00 12 12 12 12 13,500 13,5000.05
519,750 101,250 2.85 2.85 2.45 2.5 140.00no data
33,750 0 1.95 145.00no data
202,500 33,750 1.5 1.5 1.35 1.35 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.2 0 60,750
95.00 0.3 0 47,250
13,500 0 24.2 100.00 0.7 0.7 0.6 0.6 -6,750 479,25035.5
105.00 0.8 0.8 0.8 0.8 0 101,250
110.00 1.15 1.2 1.1 1.1 0 405,000
115.00 2.15 2.25 1.95 2.1 -47,250 553,500
425,250 121,500 10.05 10.75 9.25 9.6 120.00 3.85 3.95 3.35 3.8 168,750 1,410,7503.32
20,250 6,750 8.9 8.9 8.85 8.85 122.50 5.3 0 6,7500.33
540,000 60,750 7.65 8.1 7 7.45 125.00 6.55 6.6 5.45 6.55 20,250 243,0000.45
931,500 67,500 5.3 6 5.05 5.2 130.00 11.15 0 6,7500.01
6,750 0 4 132.50no data
270,000 0 3.8 4.2 3.65 3.65 135.00no data
418,500 6,750 2.85 3.3 2.6 2.8 140.00no data
33,750 20,250 2.15 2.15 1.8 1.95 145.00no data
168,750 47,250 1.5 1.9 1.5 1.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.2 0.2 0.2 0.2 -6,750 60,750
95.00 0.3 0.3 0.3 0.3 -6,750 47,250
13,500 0 24.2 100.00 0.55 0.8 0.5 0.75 -27,000 486,00036
105.00 0.85 0.85 0.8 0.8 0 101,250
110.00 1.5 1.5 1.15 1.3 -20,250 405,000
115.00 2.3 2.4 2.1 2.35 108,000 600,750
303,750 60,750 9.55 9.9 9.45 9.75 120.00 3.9 4.15 3.7 4.05 141,750 1,242,0004.09
13,500 0 8.3 8.3 7.95 7.95 122.50 5 5.3 5 5.3 -13,500 6,7500.5
479,250 135,000 7.45 7.55 6.85 7.2 125.00 6.1 6.7 6.1 6.5 87,750 222,7500.46
864,000 209,250 5.6 5.8 5.1 5.25 130.00 11.15 0 6,7500.01
6,750 0 4 132.50no data
270,000 6,750 3.9 3.9 3.55 3.7 135.00no data
411,750 33,750 3.05 3.05 2.7 2.75 140.00no data
13,500 0 2 145.00no data
121,500 47,250 1.5 1.6 1.45 1.55 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.3 0.3 0.3 0.3 6,750 67,500
95.00 0.5 0 54,000
13,500 0 24.2 100.00 0.75 0.75 0.75 0.75 -6,750 513,00038
105.00 0.9 0.95 0.85 0.85 0 101,250
110.00 1.4 1.5 1.35 1.45 -6,750 425,250
115.00 2.5 2.7 2.15 2.55 54,000 492,750
243,000 54,000 10.1 10.1 9.1 9.45 120.00 4.4 4.55 4 4.2 162,000 1,100,2504.53
13,500 0 8.2 8.2 8.2 8.2 122.50 5.3 5.3 5.25 5.25 20,250 20,2501.5
344,250 33,750 7.25 7.25 6.9 7.1 125.00 6.4 7.05 6.4 7.05 -20,250 135,0000.39
654,750 135,000 5.4 5.45 4.9 5.35 130.00 11.15 0 6,7500.01
6,750 0 4 132.50no data
263,250 40,500 4.1 4.1 3.65 3.75 135.00no data
378,000 6,750 2.95 2.95 2.8 2.85 140.00no data
13,500 -13,500 2.2 2.2 2 2 145.00no data
74,250 13,500 1.75 1.75 1.45 1.45 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 60,750
95.00 0.5 0 54,000
13,500 0 24.2 100.00 0.85 0.85 0.7 0.7 -6,750 519,75038.5
105.00 0.95 0.95 0.9 0.95 20,250 101,250
110.00 1.5 1.55 1.35 1.55 33,750 432,000
115.00 2.5 2.65 2.4 2.6 74,250 438,750
189,000 6,750 10.05 10.45 9.5 9.5 120.00 3.95 4.55 3.9 4.5 303,750 938,2504.96
13,500 0 8.5 122.50no data
310,500 74,250 9.5 9.5 6.85 6.85 125.00 6.7 7 6.4 7 67,500 155,2500.5
519,750 40,500 5.55 5.8 5.25 5.4 130.00 11.15 0 6,7500.01
6,750 0 4 132.50no data
222,750 33,750 4.15 4.3 3.9 4 135.00no data
371,250 40,500 3.35 3.35 2.9 3.1 140.00no data
27,000 0 2.5 2.5 2.35 2.35 145.00no data
60,750 -6,750 2.05 2.05 2.05 2.05 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 60,750
95.00 0.5 0 54,000
13,500 0 24.2 100.00 0.75 0.85 0.75 0.85 6,750 526,50039
105.00 1.4 1.4 1.05 1.1 6,750 81,000
110.00 2.1 2.1 1.6 1.65 -13,500 398,250
115.00 3.35 3.35 2.7 2.7 -40,500 364,500
182,250 13,500 9.15 9.8 9.15 9.8 120.00 5.25 5.25 4.6 4.65 20,250 634,5003.48
13,500 -6,750 8 8.5 8 8.5 122.50no data
236,250 13,500 7 7.6 7 7.5 125.00 7.45 7.45 6.95 6.95 40,500 87,7500.37
479,250 54,000 5.2 5.85 5.15 5.8 130.00 11.15 0 6,7500.01
6,750 0 4 132.50no data
189,000 20,250 3.75 4.4 3.75 4.35 135.00no data
330,750 -6,750 3.15 3.35 3.1 3.25 140.00no data
27,000 6,750 1.9 1.95 1.9 1.95 145.00no data
67,500 6,750 1.8 1.8 1.8 1.8 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0.45 0.45 0.45 6,750 60,750
95.00 0.5 0 54,000
13,500 0 24.2 100.00 0.95 1 0.5 1 -40,500 519,75038.5
105.00 1.25 1.25 1.25 1.25 6,750 74,250
110.00 1.8 2.05 1.8 1.9 -13,500 411,750
115.00 3.15 3.35 2.4 3.35 -6,750 405,000
168,750 13,500 10.1 10.15 10.1 10.15 120.00 4.55 5.5 4.15 5.05 33,750 614,2503.64
20,250 -6,750 10 10 9.5 9.5 122.50no data
222,750 20,250 8.5 8.5 7.4 7.45 125.00 6.3 7.7 6.3 7.7 20,250 47,2500.21
425,250 94,500 5.2 6.75 5.2 5.6 130.00 11.15 0 6,7500.02
6,750 0 4 132.50no data
168,750 -6,750 3.6 3.6 3.6 3.6 135.00no data
337,500 54,000 3.75 4 3.05 3.15 140.00no data
20,250 -6,750 2.4 2.45 2.4 2.45 145.00no data
60,750 6,750 1.9 1.9 1.9 1.9 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 54,000
95.00 0.5 0 54,000
13,500 0 24.2 100.00 0.9 0.95 0.85 0.9 33,750 560,25041.5
105.00 1.15 1.15 1.15 1.15 6,750 67,500
110.00 2 2.05 1.7 1.7 135,000 425,250
115.00 3.2 3.35 2.8 2.9 47,250 411,750
155,250 33,750 9.1 9.5 9.1 9.3 120.00 5.1 5.55 4.65 4.65 175,500 580,5003.74
27,000 0 8 122.50no data
202,500 67,500 6.85 7.5 6.75 7.4 125.00 7.25 7.25 7.25 7.25 -6,750 27,0000.13
330,750 54,000 4.95 5.75 4.95 5.75 130.00 11.15 0 6,7500.02
6,750 0 4 132.50no data
175,500 81,000 4.05 4.2 3.8 4.2 135.00no data
283,500 47,250 2.8 3.3 2.8 3.2 140.00no data
27,000 20,250 3.9 3.9 2.15 2.15 145.00no data
54,000 0 1.35 2.7 1.35 1.95 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 54,000
95.00 0.5 0 54,000
13,500 0 24.2 100.00 0.85 0.85 0.85 0.85 0 526,50039
105.00 1.1 1.3 1.05 1.3 13,500 60,750
110.00 1.5 2 1.5 1.95 60,750 290,250
115.00 2.8 3.25 2.6 3.2 67,500 364,500
121,500 60,750 11.5 11.6 9.3 9.3 120.00 4.55 5.45 4.15 5.05 175,500 405,0003.33
27,000 0 9.05 9.05 8 8 122.50no data
135,000 47,250 8.9 8.95 6.85 6.85 125.00 7.5 8.15 7.5 8.15 13,500 33,7500.25
276,750 121,500 7 7.2 5.3 5.35 130.00 11.15 11.15 11.15 11.15 6,750 6,7500.02
6,750 0 4 132.50no data
94,500 27,000 5.3 5.45 4.1 4.15 135.00no data
236,250 0 3.75 4.05 3.15 3.3 140.00no data
6,750 0 3.9 145.00no data
54,000 27,000 2.85 2.85 2 2 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 54,000
95.00 0.5 0.5 0.5 0.5 -13,500 54,000
13,500 0 24.2 100.00 1 1.1 0.85 0.85 -6,750 526,50039
105.00 1.35 1.35 1.25 1.25 -13,500 47,250
110.00 2.25 2.25 1.7 1.7 -47,250 229,500
115.00 3.5 3.5 2.8 2.8 -13,500 297,000
60,750 0 11.35 12.1 11.35 12.1 120.00 5.45 5.7 4.35 4.35 0 229,5003.78
27,000 0 9 122.50no data
87,750 20,250 8 9.4 8 9.3 125.00 7.55 7.55 6.75 7 20,250 20,2500.23
155,250 27,000 6.45 7.5 6.2 7.05 130.00no data
6,750 0 4 132.50no data
67,500 27,000 4.85 5.75 4.85 5.4 135.00no data
236,250 81,000 3.3 4.4 3.3 4 140.00no data
6,750 0 3.9 145.00no data
27,000 6,750 2.8 2.8 2.8 2.8 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 54,000
95.00 0.6 0 67,500
13,500 0 24.2 100.00 1.1 1.1 1.05 1.1 13,500 533,25039.5
105.00 1.55 1.55 1.55 1.55 0 60,750
110.00 2.55 2.6 2.25 2.6 47,250 276,750
115.00 4.05 4.05 3.85 4 13,500 310,500
60,750 -6,750 8.85 8.85 8.85 8.85 120.00 6.35 6.4 6.2 6.35 6,750 229,5003.78
27,000 0 9 122.50no data
67,500 33,750 7.35 7.35 6.7 6.7 125.00no data
128,250 20,250 5.45 5.45 4.8 4.95 130.00no data
6,750 6,750 4 4 4 4 132.50no data
40,500 13,500 4.05 4.05 3.35 3.4 135.00no data
155,250 6,750 3.25 3.25 3 3 140.00no data
6,750 0 3.9 145.00no data
20,250 0 2.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 54,000
95.00 0.6 0 67,500
13,500 0 24.2 100.00 1.2 1.2 1.15 1.2 -13,500 519,75038.5
105.00 1.55 1.6 1.55 1.6 20,250 60,750
110.00 2.8 2.8 2.55 2.6 47,250 229,500
115.00 4.55 4.55 4.15 4.25 54,000 297,000
67,500 13,500 9.55 9.8 9.55 9.8 120.00 6.95 6.95 6.5 6.5 20,250 222,7503.3
27,000 0 9 122.50no data
33,750 0 6.45 6.45 6.45 6.45 125.00no data
108,000 20,250 5.75 5.75 5.35 5.35 130.00no data
27,000 6,750 4.15 4.15 4.15 4.15 135.00no data
148,500 6,750 3.65 3.65 3.1 3.15 140.00no data
6,750 0 3.9 145.00no data
20,250 6,750 2.4 2.4 2.4 2.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 54,000
95.00 0.6 0.6 0.6 0.6 -6,750 67,500
13,500 6,750 24 24.2 24 24.2 100.00 1 1.15 1 1.15 0 533,25039.5
105.00 1.5 1.5 1.5 1.5 0 40,500
110.00 2.4 2.6 2.4 2.6 -6,750 182,250
115.00 4.25 4.25 3.8 4.15 33,750 243,000
54,000 20,250 10.25 10.25 9.55 9.55 120.00 6.25 6.5 5.75 6.3 47,250 202,5003.75
27,000 0 9 9 9 9 122.50no data
33,750 0 7.95 125.00no data
87,750 6,750 5.7 5.7 5.7 5.7 130.00no data
20,250 0 4.2 135.00no data
141,750 6,750 3.5 3.5 3.4 3.5 140.00no data
6,750 0 3.9 145.00no data
13,500 0 5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 54,000
95.00 0.6 0 74,250
6,750 0 27.25 27.25 27.25 27.25 100.00 0.95 1.1 0.95 1.1 -6,750 533,25079
105.00 1.55 1.6 1.55 1.6 13,500 40,500
110.00 2.35 2.65 2.35 2.65 13,500 189,000
115.00 3.6 4.4 3.6 4.4 54,000 209,250
33,750 6,750 11 11 11 11 120.00 5.6 6.55 5.6 6.55 54,000 155,2504.6
27,000 6,750 9.8 9.85 9.8 9.85 122.50no data
33,750 27,000 8.75 8.75 7.95 7.95 125.00no data
81,000 6,750 6.5 6.75 5.8 5.8 130.00no data
20,250 13,500 5 5 4.2 4.2 135.00no data
135,000 6,750 3.6 3.6 3.6 3.6 140.00no data
6,750 6,750 3.9 3.9 3.9 3.9 145.00no data
13,500 0 5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.45 0 54,000
95.00 0.8 0.8 0.6 0.6 -13,500 74,250
6,750 0 13.75 100.00 1.3 1.3 1 1.15 -60,750 540,00080
105.00 1.55 1.55 1.55 1.55 20,250 27,000
110.00 2.55 2.7 2.35 2.5 94,500 175,500
115.00 4 4 3.7 3.8 87,750 155,250
27,000 13,500 10.5 11.35 2.1 10.25 120.00 5.8 6.35 5.5 6 94,500 101,2503.75
20,250 13,500 4.5 4.5 4.5 4.5 122.50no data
6,750 6,750 8.55 8.55 8.55 8.55 125.00no data
74,250 40,500 6.5 6.5 5.75 6.4 130.00no data
6,750 6,750 4.65 4.65 4.65 4.65 135.00no data
128,250 -6,750 4.2 4.2 3.2 3.85 140.00no data
13,500 0 5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 0.95 0.95 0.4 0.45 0 54,000
95.00 0.9 1.2 0.8 0.9 -13,500 87,750
6,750 0 13.75 100.00 1.6 1.75 1.35 1.4 13,500 600,75089
105.00 2.5 0 6,750
110.00 3.15 3.25 2.7 2.95 0 81,000
115.00 4 4.2 4 4.15 60,750 67,500
13,500 0 11 120.00 8.5 0 6,7500.5
6,750 0 5.1 122.50no data
33,750 6,750 8 8 6.55 6.55 130.00no data
135,000 13,500 4.3 4.3 3.55 3.55 140.00no data
13,500 0 5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 1 0 54,000
95.00 1 1 1 1 0 101,250
6,750 0 13.75 100.00 1.7 1.9 1.7 1.8 -54,000 587,25087
105.00 2.5 2.5 2.5 2.5 0 6,750
110.00 4.3 4.7 4.3 4.3 13,500 81,000
115.00 5.6 5.6 5.6 5.6 6,750 6,750
13,500 0 11 11 11 11 120.00 8.5 0 6,7500.5
6,750 6,750 5.1 5.1 5.1 5.1 122.50no data
27,000 0 9.5 130.00no data
121,500 0 4.3 4.3 3.8 3.8 140.00no data
13,500 0 5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 1 0 54,000
95.00 1.5 0 101,250
6,750 0 13.75 100.00 1.8 1.9 1.75 1.9 -27,000 641,25095
105.00 3.25 0 6,750
110.00 4.2 4.4 4 4 -6,750 67,500
13,500 0 12.95 120.00 8.5 8.5 8.5 8.5 6,750 6,7500.5
27,000 0 9.5 130.00no data
121,500 13,500 4.75 4.9 4.3 4.9 140.00no data
13,500 0 5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0 6,750
90.00 1 0 54,000
95.00 1.5 0 101,250
6,750 0 13.75 100.00 2 2.05 1.9 1.9 -27,000 668,25099
105.00 3.25 3.25 3.25 3.25 -6,750 6,750
110.00 4.1 4.3 3.9 4.2 20,250 74,250
13,500 0 12.95 12.95 12.95 12.95 120.00no data
27,000 0 9.5 130.00no data
108,000 0 5.05 5.05 5.05 5.05 140.00no data
13,500 0 5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.5 0.5 0.5 0.5 0 6,750
90.00 1 0 54,000
95.00 1.5 0 101,250
6,750 0 13.75 100.00 2.2 2.25 2.05 2.05 -6,750 695,250103
105.00 4 0 13,500
110.00 4.5 4.5 4.3 4.3 -13,500 54,000
13,500 0 15.1 120.00no data
27,000 0 9.5 130.00no data
108,000 0 5.4 140.00no data
13,500 0 5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.4 0 6,750
90.00 1 0 54,000
95.00 1.5 0 101,250
6,750 0 13.75 100.00 2.05 2.9 2.05 2.5 13,500 702,000104
105.00 4 0 13,500
110.00 5 5.5 5 5 33,750 67,500
13,500 0 15.1 120.00no data
27,000 0 9.5 130.00no data
108,000 6,750 4.1 5.4 4.1 5.4 140.00no data
13,500 0 5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.4 0 6,750
90.00 1 1 1 1 -6,750 54,000
95.00 1.5 0 101,250
6,750 0 13.75 100.00 2.05 2.4 2.05 2.4 13,500 688,500102
105.00 4 0 13,500
110.00 4.5 0 33,750
13,500 -6,750 15.1 15.1 15.1 15.1 120.00no data
27,000 -6,750 9.5 9.5 9.5 9.5 130.00no data
101,250 6,750 7.15 7.15 7 7 140.00no data
13,500 6,750 5 5 5 5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.4 0 6,750
90.00 0.9 0 60,750
95.00 1.5 0 101,250
6,750 0 13.75 100.00 2.35 2.5 2 2.2 -13,500 675,000100
105.00 4 0 13,500
110.00 4.5 4.5 4.5 4.5 6,750 33,750
20,250 0 6.5 120.00no data
33,750 6,750 8.2 9.1 8.2 9.1 130.00no data
94,500 13,500 6.65 7 6.5 7 140.00no data
6,750 6,750 5.05 5.05 5.05 5.05 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.4 0 6,750
90.00 0.9 0 60,750
95.00 1.5 0 101,250
6,750 0 13.75 100.00 2.5 2.5 2.3 2.45 40,500 688,500102
105.00 4 0 13,500
110.00 5.25 5.25 5.15 5.15 13,500 27,000
20,250 0 6.5 120.00no data
27,000 0 8 130.00no data
81,000 0 5.3 5.3 5.3 5.3 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.4 0 6,750
90.00 0.9 0 60,750
95.00 1.5 1.5 1.5 1.5 6,750 101,250
6,750 0 13.75 100.00 2.2 3 2.2 2.4 256,500 648,00096
105.00 4 4 4 4 13,500 13,500
110.00 6.5 6.5 5.6 5.6 13,500 13,500
20,250 0 6.5 120.00no data
27,000 0 8 130.00no data
81,000 74,250 5.05 6.5 4 5.95 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 0.4 0 6,750
90.00 0.9 0 60,750
95.00 1.35 1.35 1.35 1.35 0 94,500
6,750 0 13.75 100.00 1.9 2.05 1.9 2.05 6,750 391,50058
20,250 0 6.5 120.00no data
27,000 0 8 130.00no data
6,750 0 7.95 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0.5 0.5 0.5 0 13,500
85.00 0.5 0.5 0.4 0.4 -27,000 6,750
90.00 0.9 0 60,750
95.00 1.05 1.7 0.95 1.35 -20,250 94,500
6,750 0 13.75 100.00 1.6 2 1.6 1.9 40,500 384,75057
20,250 0 6.5 6.5 6.5 6.5 120.00no data
27,000 0 8 130.00no data
6,750 -6,750 7.95 7.95 7.95 7.95 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 1 0 33,750
90.00 0.9 0.9 0.5 0.9 -54,000 60,750
95.00 1.15 1.15 1 1.05 -20,250 114,750
6,750 0 13.75 100.00 2.25 2.25 1.25 1.95 162,000 344,25051
20,250 6,750 5 17 5 17 120.00no data
27,000 13,500 6.95 8 6 8 130.00no data
13,500 13,500 7 7 6.05 6.05 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 13,500
85.00 1 0 33,750
90.00 1.1 1.1 1.1 1.1 -20,250 114,750
95.00 1.85 1.85 1.6 1.65 -47,250 135,000
6,750 6,750 20 20 13.75 13.75 100.00 2.75 2.9 2.55 2.6 40,500 182,25027
13,500 13,500 15 15 3 3 120.00no data
13,500 0 5 5 5 5 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.2 1.2 0.5 0.5 6,750 13,500
85.00 1 1 1 1 -6,750 33,750
90.00 1.6 1.6 1.05 1.05 -40,500 135,000
95.00 2.6 2.6 1.95 1.95 -94,500 182,250
100.00 4.25 4.25 3.25 3.6 -13,500 141,750
13,500 6,750 4 4 4 4 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1 0 6,750
85.00 1.5 0 40,500
90.00 2.8 0 175,500
95.00 3 3.25 3 3.15 47,250 276,750
100.00 5.05 5.05 5 5 20,250 155,250
6,750 0 2 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1 0 6,750
85.00 1.5 0 40,500
90.00 2.8 2.8 2.8 2.8 13,500 175,500
95.00 3.2 3.25 3.1 3.25 0 229,500
100.00 5 5 4.9 4.9 13,500 135,000
6,750 0 2 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1 0 6,750
85.00 1.5 0 40,500
90.00 2.45 2.45 2.2 2.25 54,000 162,000
95.00 3.65 3.8 3.5 3.5 -67,500 229,500
100.00 5.9 5.9 5.25 5.35 -40,500 121,500
6,750 6,750 2 2 2 2 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1 1 1 1 6,750 6,750
85.00 1.5 1.5 1.5 1.5 6,750 40,500
90.00 2.8 2.85 2.7 2.8 74,250 108,000
95.00 4.25 4.35 4 4.05 290,250 297,000
100.00 5.95 6.2 5.85 6 121,500 162,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
85.00 2 0 33,750
90.00 3 3 3 3 0 33,750
95.00 4.5 0 6,750
100.00 6.25 6.25 6 6 20,250 40,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
85.00 2 2 2 2 33,750 33,750
90.00 3 3.3 3 3.3 33,750 33,750
95.00 4.5 4.5 4.5 4.5 6,750 6,750
100.00 7.55 7.55 6.1 6.5 20,250 20,250