Highest Open Interest at 15000 Put Side is 4124500 Contract | Highest Open Interest at 17000 Call Side is 6171250 Contract | PCR : 0.5 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1520.5 | 14300.00 | 2.45 | 2.95 | 1 | 1.25 | 373,350 | 1,146,750 |
0 | 0 | 0 | 0 | 0 | 1470.55 | 14350.00 | 2.3 | 3.3 | 1 | 1.3 | 75,700 | 108,250 |
0 | 0 | 0 | 0 | 0 | 1420.7 | 14400.00 | 1 | 3.45 | 1 | 1.4 | 33,600 | 381,350 |
0 | 0 | 1349.6 | 1407.85 | 1347.35 | 1347.35 | 14450.00 | 3.05 | 4 | 1.2 | 1.5 | 40,200 | 95,750 |
600 | 350 | 1441.9 | 1441.9 | 1312 | 1331.25 | 14500.00 | 3.35 | 4.35 | 1.35 | 1.7 | 297,250 | 1,608,250 |
0 | 0 | 0 | 0 | 0 | 1271.25 | 14550.00 | 4.05 | 4.9 | 1.35 | 1.65 | 21,100 | 93,050 |
0 | 0 | 1191 | 1377.9 | 1179.5 | 1377.9 | 14600.00 | 3.7 | 5.55 | 1.6 | 1.9 | 214,350 | 1,281,450 |
0 | 0 | 0 | 0 | 0 | 1531.85 | 14650.00 | 4.6 | 6.2 | 1.65 | 1.95 | -171,950 | 1,708,650 |
0 | 0 | 0 | 0 | 0 | 1081.05 | 14700.00 | 4.35 | 7.3 | 1.9 | 2.3 | -708,050 | 1,873,000 |
50 | 0 | 0 | 0 | 0 | 1149.05 | 14750.00 | 5.05 | 8.4 | 2 | 2.45 | 173,800 | 454,100 |
0 | 0 | 0 | 0 | 0 | 1521.15 | 14800.00 | 5.4 | 9.65 | 2.45 | 2.95 | 313,250 | 1,438,850 |
50 | 50 | 946.3 | 1018.85 | 946.3 | 982.6 | 14850.00 | 7.9 | 11.2 | 2.7 | 3.4 | 123,900 | 360,650 |
2,250 | 850 | 1022 | 1065 | 947.65 | 947.7 | 14900.00 | 8.05 | 13.1 | 3.7 | 4.45 | 810,900 | 1,835,200 |
0 | 0 | 0 | 0 | 0 | 1009.55 | 14950.00 | 8.6 | 15.3 | 4.05 | 5.2 | 154,400 | 334,500 |
27,900 | -4,450 | 842.3 | 975.25 | 775.15 | 833.5 | 15000.00 | 9.75 | 18.15 | 5.5 | 6.55 | 975,100 | 4,124,500 |
1,500 | 1,300 | 775.05 | 916.6 | 766.1 | 786.75 | 15050.00 | 15.05 | 21.1 | 6.5 | 8.1 | 189,300 | 346,800 |
2,700 | 1,250 | 745 | 873.85 | 685.05 | 734.95 | 15100.00 | 18.85 | 24.85 | 8.4 | 9.75 | 700,900 | 1,615,450 |
1,500 | 800 | 699.4 | 829.25 | 672.95 | 693.8 | 15150.00 | 21.6 | 29.25 | 10.05 | 12 | 231,850 | 359,150 |
20,500 | 9,100 | 650.4 | 781.7 | 589.25 | 644.75 | 15200.00 | 14.95 | 34.7 | 12.6 | 15.05 | 587,000 | 1,933,700 |
4,300 | 1,050 | 605.75 | 725.6 | 550.05 | 601.55 | 15250.00 | 19.85 | 40.75 | 15.65 | 18.8 | 331,850 | 626,750 |
33,750 | -6,000 | 556.9 | 695.05 | 500.5 | 560.05 | 15300.00 | 23.6 | 48.15 | 19.15 | 23 | 644,100 | 1,912,650 |
2,600 | -250 | 518.95 | 639.25 | 463.75 | 520.25 | 15350.00 | 24 | 56.4 | 22.8 | 27.35 | 158,100 | 394,950 |
28,000 | 3,850 | 471.2 | 599.9 | 418.65 | 470.35 | 15400.00 | 40.2 | 67 | 26.75 | 33.25 | 303,700 | 1,758,550 |
7,350 | 2,300 | 425.05 | 550 | 379.6 | 431.1 | 15450.00 | 45.7 | 77.85 | 31.45 | 40.95 | 85,700 | 326,800 |
154,900 | -4,300 | 387.55 | 509.95 | 335.85 | 383.15 | 15500.00 | 68.45 | 89.8 | 36.85 | 49.05 | 585,500 | 2,896,900 |
15,250 | 2,050 | 331.25 | 463.3 | 299.45 | 348.2 | 15550.00 | 86.85 | 104 | 43 | 58.9 | 130,400 | 361,950 |
92,050 | 3,100 | 327.6 | 424 | 262 | 306.85 | 15600.00 | 78.05 | 120.2 | 50.65 | 69.65 | 475,800 | 1,641,350 |
38,950 | 3,800 | 267.35 | 380.65 | 228.2 | 267.6 | 15650.00 | 103.85 | 138 | 59.1 | 83.2 | 85,050 | 348,400 |
291,650 | 31,650 | 240.8 | 343.65 | 197 | 235 | 15700.00 | 119.2 | 158.55 | 69.3 | 97.55 | 631,900 | 1,974,100 |
99,350 | -89,300 | 232 | 305 | 168 | 201.6 | 15750.00 | 128.05 | 181 | 81.2 | 115.55 | 144,950 | 512,600 |
1,873,750 | 528,900 | 198.75 | 269.55 | 141.8 | 172.25 | 15800.00 | 150.5 | 204.9 | 95 | 134.5 | 1,038,250 | 3,096,750 |
835,950 | 148,200 | 170 | 234.7 | 117.45 | 145.1 | 15850.00 | 181.2 | 231.1 | 110.15 | 156.3 | 317,450 | 624,950 |
2,287,600 | 712,000 | 121.1 | 202.35 | 96.6 | 119.7 | 15900.00 | 202.9 | 260.25 | 127.45 | 182.3 | 110,100 | 1,006,600 |
919,000 | 428,000 | 115 | 172 | 78.3 | 97.65 | 15950.00 | 236.2 | 291.7 | 147.55 | 210.4 | -36,050 | 222,700 |
4,916,700 | 659,100 | 81 | 144.4 | 62.55 | 78.35 | 16000.00 | 245.75 | 325 | 170 | 239.75 | -482,000 | 1,399,650 |
1,016,650 | 302,650 | 73.05 | 119.6 | 49.15 | 61.4 | 16050.00 | 291.55 | 361.9 | 195.7 | 273.65 | 4,000 | 90,100 |
5,082,900 | 901,750 | 50 | 97.45 | 38.25 | 47.45 | 16100.00 | 334.8 | 397.25 | 223.4 | 309.55 | 21,000 | 241,550 |
1,081,500 | 374,700 | 55.25 | 78.5 | 30 | 36.4 | 16150.00 | 377.5 | 438 | 254.75 | 347.7 | -11,500 | 39,900 |
5,269,800 | 1,306,100 | 33 | 61.9 | 23.1 | 27.6 | 16200.00 | 407.1 | 479.45 | 288.05 | 391.1 | -70,950 | 231,000 |
1,090,900 | 213,350 | 27.15 | 48.5 | 17.15 | 20.65 | 16250.00 | 471.85 | 506.9 | 325.1 | 428.9 | -3,300 | 21,800 |
3,637,950 | 665,600 | 29.9 | 37.7 | 12.8 | 15.3 | 16300.00 | 497.3 | 567.35 | 362.5 | 477.25 | -11,650 | 156,800 |
1,169,400 | 470,600 | 15.5 | 28.75 | 9.5 | 11.25 | 16350.00 | 567.8 | 614.9 | 410 | 522.5 | -1,450 | 10,300 |
3,758,300 | 1,157,950 | 14 | 21.7 | 7.2 | 8.4 | 16400.00 | 580.5 | 656.75 | 448 | 566.35 | 750 | 95,650 |
1,548,750 | 900,450 | 10.6 | 16.4 | 5.1 | 6.35 | 16450.00 | 659.8 | 685 | 508.9 | 618.8 | 1,000 | 10,550 |
5,661,300 | 1,576,850 | 7.85 | 12.3 | 4.65 | 5 | 16500.00 | 673.75 | 753.65 | 538.6 | 665.25 | -6,350 | 161,750 |
894,600 | 143,800 | 6.9 | 9.25 | 3.75 | 4 | 16550.00 | 746.9 | 795.25 | 589.05 | 705 | 50 | 4,350 |
3,256,450 | 313,050 | 4.75 | 7 | 3.1 | 3.35 | 16600.00 | 789.1 | 828.5 | 639.05 | 766.7 | -3,450 | 62,650 |
4,247,300 | 3,467,250 | 4.95 | 5.6 | 2.85 | 3 | 16650.00 | 832.8 | 879.7 | 698.4 | 805.1 | 2,300 | 5,850 |
4,098,450 | 1,866,650 | 3.8 | 4.55 | 2.35 | 2.5 | 16700.00 | 886.25 | 945.85 | 740 | 869.25 | 2,600 | 41,350 |
1,181,300 | 451,750 | 3.65 | 3.95 | 2.05 | 2.3 | 16750.00 | 932.95 | 960.1 | 823.25 | 895.6 | -2,350 | 6,350 |
2,560,900 | -2,006,900 | 3.25 | 3.65 | 1.35 | 2 | 16800.00 | 999.1 | 1009.85 | 832.8 | 962.7 | -1,450 | 61,850 |
530,700 | -94,400 | 3.2 | 3.2 | 1.7 | 1.9 | 16850.00 | 1040.75 | 1057.8 | 905 | 1003 | 300 | 3,300 |
1,586,700 | -662,050 | 2.85 | 3.4 | 1.55 | 1.75 | 16900.00 | 1099.55 | 1108.2 | 941 | 1048.45 | -900 | 42,500 |
315,700 | -58,500 | 2.5 | 3.05 | 1.65 | 1.75 | 16950.00 | 1155.7 | 1155.7 | 976.25 | 1090.3 | -150 | 2,100 |
6,171,250 | -136,450 | 2.8 | 2.9 | 1.5 | 1.65 | 17000.00 | 1195.1 | 1230 | 1032.45 | 1163.4 | -5,550 | 82,250 |
377,500 | -4,150 | 2.9 | 2.95 | 1.5 | 1.65 | 17050.00 | 1223.65 | 1284.65 | 1150.9 | 1218.5 | 0 | 1,800 |
858,900 | -233,750 | 1.75 | 2.3 | 1.3 | 1.5 | 17100.00 | 1241 | 1268.65 | 1181 | 1258.65 | -350 | 15,250 |
160,800 | 2,050 | 2.2 | 2.2 | 1.45 | 1.6 | 17150.00 | 1200 | 1283.5 | 1200 | 1283.5 | -150 | 1,400 |
709,700 | -329,450 | 1.75 | 2.15 | 1.25 | 1.45 | 17200.00 | 1420.1 | 1420.1 | 1245 | 1351.5 | -650 | 20,600 |
162,400 | -43,200 | 1.7 | 2.3 | 1.25 | 1.5 | 17250.00 | 1369.6 | 1369.6 | 1369.6 | 1369.6 | 0 | 4,500 |
983,800 | -130,200 | 1.75 | 2.05 | 1.2 | 1.4 | 17300.00 | 1405 | 1475 | 1332.95 | 1475 | -300 | 49,000 |
78,800 | -19,150 | 2 | 2.2 | 1.15 | 1.4 | 17350.00 | 1472.85 | 1542.9 | 1472.85 | 1479.4 | 0 | 650 |
220,350 | -40,450 | 2.15 | 2.15 | 1.1 | 1.3 | 17400.00 | 1467.2 | 1560 | 1467.2 | 1560 | -100 | 10,300 |
30,100 | -6,950 | 1.8 | 1.9 | 1.1 | 1.3 | 17450.00 | 1599.05 | 1599.05 | 1599.05 | 1599.05 | 0 | 300 |
2,352,600 | -1,419,750 | 2.45 | 2.45 | 1 | 1.25 | 17500.00 | 1609 | 1729.25 | 1585.1 | 1674.2 | 0 | 31,300 |
33,150 | -7,400 | 1.9 | 1.95 | 1.05 | 1.25 | 17550.00 | 1675.65 | 1675.65 | 1675.65 | 1675.65 | 50 | 1,350 |
679,450 | -159,350 | 2.45 | 2.6 | 0.95 | 1.2 | 17600.00 | 0 | 0 | 0 | 1816.7 | 0 | 2,600 |
18,200 | -1,650 | 1.9 | 1.9 | 1.05 | 1.15 | 17650.00 | 0 | 0 | 0 | 1634.85 | 0 | 150 |
182,800 | -76,550 | 2.5 | 2.5 | 1.05 | 1.2 | 17700.00 | 0 | 0 | 0 | 1928.45 | 0 | 3,550 |
65,050 | -4,800 | 1.85 | 1.9 | 0.95 | 1.15 | 17750.00 | 1837.65 | 1837.65 | 1837.65 | 1837.65 | 50 | 900 |
164,500 | -45,050 | 1.7 | 1.7 | 0.9 | 1.15 | 17800.00 | 1855.35 | 1913.9 | 1855.35 | 1913.9 | -50 | 12,200 |
7,300 | -7,050 | 1.8 | 1.8 | 0.9 | 1.05 | 17850.00 | 1930.4 | 1930.4 | 1930.4 | 1930.4 | 50 | 150 |
68,000 | -25,450 | 1.35 | 3.25 | 1.05 | 1.15 | 17900.00 | 0 | 0 | 0 | 2037.45 | 0 | 450 |
8,000 | 2,650 | 2.05 | 2.05 | 1.1 | 1.2 | 17950.00 | 0 | 0 | 0 | 1731.25 | 0 | 50 |
1,507,200 | -299,650 | 1.5 | 1.6 | 0.95 | 1.1 | 18000.00 | 2185.15 | 2229.9 | 2116.05 | 2141.65 | 0 | 8,650 |
8,650 | -650 | 1.5 | 1.5 | 1 | 1.15 | 18050.00 | 0 | 0 | 0 | 2060.7 | 0 | 300 |
24,100 | -3,700 | 1.65 | 1.75 | 0.95 | 1.1 | 18100.00 | 0 | 0 | 0 | 2311.5 | 0 | 550 |
4,100 | 2,050 | 1.65 | 1.85 | 1 | 1.15 | 18150.00 | 2250.4 | 2250.4 | 2250.4 | 2250.4 | 50 | 1,150 |
58,200 | 2,300 | 1.7 | 2 | 0.9 | 1.05 | 18200.00 | 0 | 0 | 0 | 2360 | 0 | 250 |
24,500 | -650 | 1.55 | 1.55 | 1.05 | 1.2 | 18250.00 | 2319.5 | 2336 | 2319.5 | 2336 | 50 | 100 |
19,650 | 550 | 1.45 | 1.5 | 0.95 | 1.05 | 18300.00 | 0 | 0 | 0 | 2440 | 0 | 250 |
4,300 | -350 | 2.05 | 2.25 | 0.95 | 1.1 | 18350.00 | 2445.5 | 2445.5 | 2445.5 | 2445.5 | 50 | 150 |
9,100 | -2,100 | 1.35 | 1.5 | 0.9 | 1.05 | 18400.00 | 0 | 0 | 0 | 1920.9 | 0 | 150 |
5,650 | 3,650 | 1.5 | 1.5 | 0.9 | 1 | 18450.00 | 2542.75 | 2542.75 | 2542.75 | 2542.75 | 50 | 50 |
727,800 | -2,300 | 1.6 | 1.6 | 0.9 | 1.05 | 18500.00 | 2614.6 | 2614.6 | 2586.75 | 2586.75 | 0 | 400 |
3,500 | -1,350 | 1.8 | 1.8 | 0.95 | 1.1 | 18550.00 | 2636.2 | 2636.2 | 2636.2 | 2636.2 | 50 | 200 |
16,300 | -2,500 | 1.1 | 1.35 | 0.9 | 1.05 | 18600.00 | 0 | 0 | 0 | 2800.65 | 0 | 2,850 |
3,250 | -150 | 1.55 | 1.55 | 0.9 | 1.15 | 18650.00 | 2717.75 | 2717.75 | 2717.75 | 2717.75 | 50 | 50 |
8,300 | -4,200 | 1.35 | 1.5 | 0.95 | 1 | 18700.00 | 0 | 0 | 0 | 2429.65 | 0 | 100 |
5,750 | 750 | 1.55 | 1.55 | 0.85 | 1 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
19,450 | -1,650 | 1.4 | 1.45 | 0.9 | 0.95 | 18800.00 | 0 | 0 | 0 | 1452.45 | 0 | 50 |
3,450 | 950 | 1.4 | 1.4 | 0.95 | 0.95 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
12,250 | 2,850 | 1.3 | 1.3 | 0.9 | 0.95 | 18900.00 | 3054.15 | 3054.15 | 3054.15 | 3054.15 | 0 | 50 |
2,700 | 300 | 1.55 | 1.55 | 0.9 | 0.95 | 18950.00 | 3041.95 | 3041.95 | 3041.95 | 3041.95 | 50 | 50 |
2,595,350 | 200,750 | 1.45 | 1.45 | 0.85 | 0.95 | 19000.00 | 0 | 0 | 0 | 2677.7 | 0 | 50 |
2,750 | -300 | 1.25 | 1.3 | 0.95 | 1 | 19050.00 | 3113 | 3113 | 3113 | 3113 | 50 | 50 |
29,500 | 1,350 | 1.2 | 1.2 | 0.85 | 0.95 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
3,950 | 900 | 1.35 | 1.35 | 0.85 | 0.9 | 19150.00 | 3240.75 | 3240.75 | 3240.75 | 3240.75 | 50 | 50 |
55,900 | -4,750 | 1.25 | 1.25 | 0.85 | 0.9 | 19200.00 | 0 | 0 | 0 | 3381.15 | 0 | 150 |
10,550 | -1,000 | 1.15 | 1.15 | 0.75 | 0.85 | 19250.00 | 3336.95 | 3336.95 | 3336.95 | 3336.95 | 50 | 50 |
36,900 | -10,250 | 1.3 | 1.3 | 0.8 | 0.95 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
15,350 | -2,500 | 1.15 | 1.3 | 0.8 | 0.85 | 19350.00 | 3435.9 | 3435.9 | 3435.9 | 3435.9 | 50 | 50 |
91,850 | -61,750 | 1.2 | 1.2 | 0.8 | 0.9 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
31,050 | 12,100 | 1.25 | 1.25 | 0.8 | 0.9 | 19450.00 | 3534.95 | 3534.95 | 3534.95 | 3534.95 | 50 | 50 |
4,464,550 | -28,800 | 1 | 1.05 | 0.7 | 0.85 | 19500.00 | 0 | 0 | 0 | 3324.5 | 0 | 50 |
968,500 | -79,250 | 1.15 | 1.2 | 0.7 | 0.85 | 19550.00 | 0 | 0 | 0 | 3305.75 | 0 | 100 |
Highest Open Interest at 15000 Put Side is 3149400 Contract | Highest Open Interest at 17000 Call Side is 6307700 Contract | PCR : 0.45 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1520.5 | 14300.00 | 2.2 | 2.9 | 1.7 | 2.3 | 773,400 | 773,400 |
0 | 0 | 0 | 0 | 0 | 1470.55 | 14350.00 | 2.35 | 3.4 | 1.7 | 2.5 | 32,550 | 32,550 |
0 | 0 | 0 | 0 | 0 | 1420.7 | 14400.00 | 2.5 | 3.4 | 1.9 | 2.65 | 347,750 | 347,750 |
0 | 0 | 0 | 0 | 0 | 1370.8 | 14450.00 | 3.1 | 4.6 | 2 | 3 | 55,550 | 55,550 |
250 | 250 | 1509 | 1520 | 1294.35 | 1314.75 | 14500.00 | 3.15 | 4.5 | 2.1 | 3.55 | 1,311,000 | 1,311,000 |
0 | 0 | 0 | 0 | 0 | 1271.25 | 14550.00 | 3.15 | 4.8 | 2.5 | 3.9 | 71,950 | 71,950 |
0 | 0 | 0 | 0 | 0 | 1221.55 | 14600.00 | 5.35 | 5.7 | 2.85 | 4.5 | 1,067,100 | 1,067,100 |
0 | 0 | 0 | 0 | 0 | 1531.85 | 14650.00 | 9.9 | 9.95 | 3.35 | 5.05 | 507,000 | 1,880,600 |
0 | 0 | 1087.2 | 1087.2 | 1074.85 | 1081.05 | 14700.00 | 8.25 | 8.25 | 3.8 | 5.8 | 1,433,050 | 2,581,050 |
50 | 0 | 0 | 0 | 0 | 1149.05 | 14750.00 | 10.05 | 10.05 | 4.35 | 7.05 | 23,750 | 280,300 |
0 | 0 | 0 | 0 | 0 | 1521.15 | 14800.00 | 8.2 | 9.85 | 5.05 | 8.3 | 431,650 | 1,125,600 |
0 | 0 | 0 | 0 | 0 | 1060.15 | 14850.00 | 10.25 | 11.05 | 5.8 | 9.6 | 159,800 | 236,750 |
1,400 | 450 | 1071.95 | 1156.8 | 888 | 898.95 | 14900.00 | 13.05 | 13.5 | 6.6 | 11.7 | 577,850 | 1,024,300 |
0 | 0 | 0 | 0 | 0 | 1009.55 | 14950.00 | 20 | 20 | 7.6 | 13.55 | 125,450 | 180,100 |
32,350 | 9,950 | 986.55 | 1085 | 770 | 803.7 | 15000.00 | 18 | 19.25 | 8.85 | 16.25 | 1,579,950 | 3,149,400 |
200 | 50 | 930 | 930 | 928 | 930 | 15050.00 | 26.65 | 26.65 | 10.05 | 18.75 | 97,200 | 157,500 |
1,450 | 450 | 890.85 | 942.1 | 681.1 | 700.8 | 15100.00 | 31.6 | 31.6 | 11.25 | 22.05 | 491,800 | 914,550 |
700 | 350 | 850 | 920 | 664.85 | 664.85 | 15150.00 | 34.5 | 34.5 | 12.6 | 26 | 82,100 | 127,300 |
11,400 | 5,650 | 800 | 898.75 | 579.55 | 615.4 | 15200.00 | 33.7 | 36.35 | 14.85 | 30.9 | 399,750 | 1,346,700 |
3,250 | 2,850 | 737.1 | 772.6 | 533.95 | 555.3 | 15250.00 | 39.6 | 42.8 | 17.05 | 36.35 | 148,100 | 294,900 |
39,750 | 4,400 | 704.65 | 810.6 | 496.95 | 529.65 | 15300.00 | 33.3 | 50.3 | 19.35 | 42.85 | 322,450 | 1,268,550 |
2,850 | 2,400 | 646.9 | 650.3 | 475 | 491.55 | 15350.00 | 27 | 58.85 | 22.5 | 50.2 | 6,300 | 236,850 |
24,150 | -3,900 | 620.2 | 710 | 418.8 | 446.45 | 15400.00 | 15.6 | 68.4 | 15.6 | 58.4 | 572,450 | 1,454,850 |
5,050 | -2,800 | 563.45 | 653.8 | 379.65 | 398.95 | 15450.00 | 27 | 79.3 | 27 | 67.75 | 85,150 | 241,100 |
159,200 | 45,550 | 526.5 | 622.35 | 338 | 366.95 | 15500.00 | 69.95 | 91.95 | 34.35 | 78.9 | 740,600 | 2,311,400 |
13,200 | 9,200 | 481 | 547.25 | 285.2 | 325.65 | 15550.00 | 58.2 | 105.85 | 39.6 | 91.65 | 158,800 | 231,550 |
88,950 | 25,100 | 440.9 | 534.05 | 267.4 | 292.35 | 15600.00 | 98 | 122 | 45.9 | 105.6 | 345,400 | 1,165,550 |
35,150 | 24,100 | 393.85 | 490.1 | 236.65 | 260.15 | 15650.00 | 124.05 | 139.9 | 52.85 | 121.25 | 173,900 | 263,350 |
260,000 | -65,000 | 363.9 | 450 | 206 | 228.9 | 15700.00 | 99 | 159.9 | 60.95 | 140.4 | 450,800 | 1,342,200 |
188,650 | 106,250 | 343 | 409.8 | 177.85 | 195.65 | 15750.00 | 149.65 | 182 | 70.65 | 161.6 | 196,800 | 367,650 |
1,344,850 | 63,100 | 261 | 371.85 | 152 | 172.65 | 15800.00 | 163.95 | 206.15 | 81.7 | 182.3 | 348,600 | 2,058,500 |
687,750 | 409,100 | 230.4 | 333.9 | 130 | 149.3 | 15850.00 | 132.6 | 233.5 | 94.5 | 203.45 | 99,050 | 307,500 |
1,575,600 | -557,500 | 205.2 | 298.55 | 108.4 | 126.25 | 15900.00 | 176 | 262.6 | 108.8 | 232.25 | -769,400 | 896,500 |
491,000 | 302,100 | 171.95 | 264 | 90.05 | 105.1 | 15950.00 | 165.65 | 293.9 | 124.7 | 260.95 | 213,700 | 258,750 |
4,257,600 | 446,850 | 159 | 232.95 | 73.6 | 85.8 | 16000.00 | 199 | 329 | 142.85 | 296.4 | -475,500 | 1,881,650 |
714,000 | 477,650 | 102 | 203.6 | 60.25 | 71.5 | 16050.00 | 206.1 | 365.15 | 163.05 | 326.15 | 59,500 | 86,100 |
4,181,150 | 1,962,450 | 106 | 176 | 47.9 | 57.45 | 16100.00 | 241.15 | 402.1 | 186.3 | 366.7 | -92,200 | 220,550 |
706,800 | 90,650 | 85.3 | 151.05 | 38.8 | 47.1 | 16150.00 | 261.65 | 439.85 | 211.15 | 409.05 | 14,950 | 51,400 |
3,963,700 | 810,600 | 81 | 128 | 30.7 | 36.8 | 16200.00 | 296.9 | 483.8 | 238.4 | 444.35 | 11,700 | 301,950 |
877,550 | 385,600 | 55.65 | 107.75 | 24.4 | 29.4 | 16250.00 | 334.9 | 517.55 | 269.35 | 491 | -850 | 25,100 |
2,972,350 | 970,350 | 46.5 | 89.3 | 19.35 | 22.85 | 16300.00 | 377.05 | 571 | 299.65 | 533.6 | -12,650 | 168,450 |
698,800 | 297,850 | 39 | 73.4 | 15.35 | 18.35 | 16350.00 | 429.35 | 619.8 | 335 | 596.6 | -6,650 | 11,750 |
2,600,350 | 1,011,550 | 44.35 | 59.5 | 12.1 | 14.25 | 16400.00 | 452.4 | 663.6 | 370 | 617.4 | -7,500 | 94,900 |
648,300 | 409,300 | 26.25 | 47.7 | 9.5 | 11.2 | 16450.00 | 509.5 | 700 | 409.9 | 684.5 | 1,750 | 9,550 |
4,084,450 | 1,708,400 | 20.1 | 37.7 | 7.65 | 8.9 | 16500.00 | 587.35 | 760.05 | 448.55 | 714.85 | -60,950 | 168,100 |
750,800 | 441,750 | 15.55 | 29.4 | 6.15 | 7.05 | 16550.00 | 600.9 | 794.55 | 496.05 | 764.95 | 200 | 4,300 |
2,943,400 | 1,342,650 | 17.95 | 22.5 | 5.1 | 5.7 | 16600.00 | 624.9 | 845 | 535.9 | 811.4 | 6,000 | 66,100 |
780,050 | 519,200 | 11.8 | 17.25 | 4.35 | 4.8 | 16650.00 | 700 | 900 | 602.1 | 843.3 | -200 | 3,550 |
2,231,800 | 872,750 | 9.35 | 13.2 | 3.6 | 4 | 16700.00 | 719.15 | 944.95 | 630.05 | 920 | 250 | 38,750 |
729,550 | 444,750 | 11.85 | 11.85 | 3.15 | 3.6 | 16750.00 | 793.3 | 976.45 | 705.3 | 954.5 | -200 | 8,700 |
4,567,800 | 3,050,200 | 7 | 9.4 | 3 | 3.35 | 16800.00 | 824.4 | 1043.7 | 724 | 1013.35 | -1,950 | 63,300 |
625,100 | 393,250 | 6.6 | 7.5 | 2.6 | 2.9 | 16850.00 | 873 | 1103.9 | 776 | 1053.5 | 250 | 3,000 |
2,248,750 | -563,450 | 4.65 | 6.55 | 2.45 | 2.85 | 16900.00 | 1033.25 | 1131.8 | 820 | 1105.85 | 700 | 43,400 |
374,200 | 167,600 | 5.05 | 8.15 | 2.25 | 2.65 | 16950.00 | 969.05 | 1194.25 | 900.15 | 1188.85 | -100 | 2,250 |
6,307,700 | 1,547,200 | 3.95 | 4.8 | 2.15 | 2.65 | 17000.00 | 1020 | 1250 | 914 | 1200.05 | -3,950 | 87,800 |
381,650 | 264,300 | 3.4 | 4.6 | 2.05 | 2.55 | 17050.00 | 1049.1 | 1250 | 984.85 | 1226.15 | 0 | 1,800 |
1,092,650 | 324,550 | 3 | 3.3 | 2 | 2.45 | 17100.00 | 1110 | 1337.7 | 1018.9 | 1316.25 | -500 | 15,600 |
158,750 | 49,300 | 3 | 6.05 | 1.85 | 2.3 | 17150.00 | 1122 | 1193 | 1122 | 1193 | 50 | 1,550 |
1,039,150 | 51,750 | 2.8 | 2.8 | 1.8 | 2.2 | 17200.00 | 1236.8 | 1438.65 | 1124.35 | 1407.65 | -2,650 | 21,250 |
205,600 | 950 | 2.85 | 2.85 | 1.8 | 2.15 | 17250.00 | 1235.35 | 1483.65 | 1235.35 | 1476.1 | 100 | 4,500 |
1,114,000 | 602,050 | 2.25 | 2.5 | 1.6 | 2.1 | 17300.00 | 1355 | 1517.35 | 1210 | 1469.65 | -500 | 49,300 |
97,950 | 36,750 | 2.2 | 2.9 | 1.4 | 1.95 | 17350.00 | 1370 | 1423.7 | 1308.75 | 1308.75 | -100 | 650 |
260,800 | -18,450 | 2.3 | 2.3 | 1.6 | 2 | 17400.00 | 1440 | 1637.6 | 1355.95 | 1627.15 | -200 | 10,400 |
37,050 | 12,750 | 2.4 | 3 | 1.55 | 1.9 | 17450.00 | 0 | 0 | 0 | 1613 | 0 | 300 |
3,772,350 | 1,321,200 | 2.2 | 2.5 | 1.6 | 2.1 | 17500.00 | 1545 | 1734.9 | 1429.35 | 1713.85 | -2,150 | 31,300 |
40,550 | 18,000 | 2.1 | 2.6 | 1.5 | 1.9 | 17550.00 | 0 | 0 | 0 | 1651.7 | 0 | 1,300 |
838,800 | -8,100 | 1.95 | 2.2 | 1.5 | 1.95 | 17600.00 | 1600 | 1824.8 | 1549.7 | 1816.7 | 250 | 2,600 |
19,850 | 7,150 | 1.95 | 2.3 | 1.45 | 1.95 | 17650.00 | 1634.85 | 1634.85 | 1634.85 | 1634.85 | -50 | 150 |
259,350 | -16,600 | 1.55 | 2.45 | 1.45 | 1.9 | 17700.00 | 1697 | 1944.05 | 1651.95 | 1928.45 | -150 | 3,550 |
69,850 | 53,700 | 1.9 | 2.6 | 1.35 | 1.65 | 17750.00 | 1886.25 | 1950.55 | 1874 | 1947.35 | 0 | 850 |
209,550 | -13,350 | 2.25 | 2.45 | 1.35 | 1.75 | 17800.00 | 1842.9 | 2023.25 | 1713.55 | 2007.55 | 750 | 12,250 |
14,350 | -1,250 | 1.8 | 2.15 | 1.25 | 1.85 | 17850.00 | 0 | 0 | 0 | 1659.6 | 0 | 100 |
93,450 | 3,400 | 2.2 | 2.25 | 1.35 | 1.7 | 17900.00 | 1813.85 | 2037.45 | 1813.85 | 2037.45 | 0 | 450 |
5,350 | 1,400 | 1.85 | 2.05 | 1.3 | 1.85 | 17950.00 | 0 | 0 | 0 | 1731.25 | 0 | 50 |
1,806,850 | 69,750 | 1.65 | 1.8 | 1.3 | 1.65 | 18000.00 | 2055.05 | 2230.45 | 1907 | 2211.75 | -50 | 8,650 |
9,300 | 4,400 | 2.05 | 2.05 | 1.25 | 1.65 | 18050.00 | 2066.8 | 2066.8 | 2060.7 | 2060.7 | -50 | 300 |
27,800 | -1,050 | 1.8 | 1.95 | 1.3 | 1.6 | 18100.00 | 2311.5 | 2311.5 | 2311.5 | 2311.5 | 0 | 550 |
2,050 | 650 | 1.6 | 1.95 | 1.2 | 1.65 | 18150.00 | 0 | 0 | 0 | 1681.75 | 0 | 1,100 |
55,900 | -2,350 | 2.2 | 2.2 | 1.1 | 1.55 | 18200.00 | 0 | 0 | 0 | 2360 | 0 | 250 |
25,150 | 16,300 | 2 | 2 | 1.1 | 1.5 | 18250.00 | 0 | 0 | 0 | 2450 | 0 | 50 |
19,100 | 250 | 2.2 | 2.25 | 1.1 | 1.55 | 18300.00 | 0 | 0 | 0 | 2440 | 0 | 250 |
4,650 | 4,350 | 1.95 | 2 | 1.2 | 1.65 | 18350.00 | 0 | 0 | 0 | 2568.65 | 0 | 100 |
11,200 | 500 | 1.8 | 1.85 | 1.15 | 1.55 | 18400.00 | 0 | 0 | 0 | 1920.9 | 0 | 150 |
2,000 | 2,000 | 2.3 | 2.35 | 1.15 | 1.7 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
730,100 | -32,850 | 1.9 | 1.9 | 1.2 | 1.55 | 18500.00 | 2689.9 | 2689.9 | 2689.9 | 2689.9 | 0 | 400 |
4,850 | 4,850 | 1.6 | 1.9 | 1.2 | 1.7 | 18550.00 | 2503.35 | 3167 | 2503.35 | 3167 | 150 | 150 |
18,800 | 10,400 | 2.25 | 2.25 | 1.15 | 1.45 | 18600.00 | 0 | 0 | 0 | 2800.65 | 0 | 2,850 |
3,400 | 3,400 | 1.25 | 1.95 | 1.2 | 1.65 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
12,500 | 3,250 | 1.6 | 1.65 | 1.15 | 1.4 | 18700.00 | 0 | 0 | 0 | 2429.65 | 0 | 100 |
5,000 | 4,400 | 2.25 | 2.25 | 1.1 | 1.25 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
21,100 | -150 | 1.75 | 1.75 | 1.15 | 1.4 | 18800.00 | 0 | 0 | 0 | 1452.45 | 0 | 50 |
2,500 | 2,500 | 1.95 | 1.95 | 0.95 | 1.4 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
9,400 | 750 | 1.65 | 1.65 | 1.05 | 1.35 | 18900.00 | 2885.25 | 2885.25 | 2885.25 | 2885.25 | 50 | 50 |
2,400 | 2,400 | 1.25 | 1.7 | 1.05 | 1.5 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
2,394,600 | 43,650 | 1.6 | 1.7 | 0.95 | 1.35 | 19000.00 | 0 | 0 | 0 | 2677.7 | 0 | 50 |
3,050 | 3,050 | 1.2 | 1.4 | 1.1 | 1.3 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
28,150 | 14,600 | 2 | 2 | 1 | 1.3 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
3,050 | 3,050 | 1.25 | 1.35 | 1.05 | 1.3 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
60,650 | 55,500 | 1.9 | 1.9 | 1 | 1.35 | 19200.00 | 0 | 0 | 0 | 3381.15 | 0 | 150 |
11,550 | 9,100 | 1.35 | 1.45 | 1 | 1.2 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
47,150 | 34,750 | 2 | 2 | 0.95 | 1.25 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
17,850 | 15,500 | 1.7 | 1.9 | 0.95 | 1.25 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
153,600 | 106,700 | 1.85 | 1.85 | 0.95 | 1.2 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
18,950 | 12,700 | 1.65 | 1.65 | 0.9 | 1.2 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
4,493,350 | 1,042,550 | 0.95 | 1.45 | 0.9 | 1.25 | 19500.00 | 0 | 0 | 0 | 3324.5 | 0 | 50 |
1,047,750 | 260,500 | 1.55 | 1.55 | 0.9 | 1.25 | 19550.00 | 0 | 0 | 0 | 3305.75 | 0 | 100 |
Highest Open Interest at 16000 Put Side is 1105550 Contract | Highest Open Interest at 17000 Call Side is 1292700 Contract | PCR : 0.55 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1507.1 | 14750.00 | 3.65 | 13.7 | 2.65 | 4.1 | 73,100 | 73,100 |
0 | 0 | 0 | 0 | 0 | 1521.15 | 14800.00 | 6.35 | 11.1 | 3.5 | 4.75 | 87,500 | 142,450 |
0 | 0 | 0 | 0 | 0 | 1471.5 | 14850.00 | 6.65 | 12.7 | 4.4 | 5.7 | 5,150 | 8,500 |
0 | 0 | 0 | 0 | 0 | 1533 | 14900.00 | 7.7 | 14.85 | 4.6 | 6.2 | 73,350 | 208,750 |
0 | 0 | 0 | 0 | 0 | 1483.5 | 14950.00 | 9.15 | 17 | 5.85 | 7.35 | 2,500 | 16,750 |
200 | 50 | 1293.55 | 1293.55 | 1009.5 | 1158 | 15000.00 | 8.95 | 20.35 | 6.1 | 8.5 | 420,400 | 630,800 |
0 | 0 | 0 | 0 | 0 | 1181.1 | 15050.00 | 7.4 | 22.4 | 7.35 | 9.35 | 12,700 | 17,450 |
150 | 100 | 1197.15 | 1197.15 | 1175.2 | 1175.2 | 15100.00 | 14.85 | 26.35 | 8.1 | 10.85 | 89,600 | 143,900 |
200 | 150 | 991.6 | 1015.15 | 991.6 | 1015.15 | 15150.00 | 9.9 | 28.5 | 8.85 | 12.6 | 6,250 | 12,150 |
250 | 200 | 963.8 | 1024.1 | 939.4 | 1001 | 15200.00 | 19.1 | 34.65 | 10.6 | 14.5 | 154,500 | 348,150 |
50 | 0 | 0 | 0 | 0 | 1128.4 | 15250.00 | 14.95 | 39.15 | 11.95 | 16.85 | 10,000 | 25,100 |
200 | 100 | 1005.45 | 1005.45 | 844.25 | 856.35 | 15300.00 | 21.7 | 45.35 | 12 | 19.5 | 117,250 | 431,050 |
150 | 50 | 787.45 | 787.45 | 787.45 | 787.45 | 15350.00 | 19 | 50.25 | 16 | 23.2 | 4,100 | 33,250 |
1,100 | 1,000 | 908.75 | 908.75 | 734.2 | 812.4 | 15400.00 | 24.6 | 58.25 | 18.7 | 26.2 | 166,350 | 348,950 |
500 | 100 | 865.85 | 865.85 | 701 | 780.55 | 15450.00 | 24.45 | 65.55 | 21.35 | 29.9 | 55,100 | 63,100 |
16,450 | 7,850 | 819 | 829.95 | 572.55 | 706.4 | 15500.00 | 37.85 | 74.3 | 24.2 | 35.05 | 160,750 | 813,200 |
300 | 0 | 774.4 | 774.4 | 596.6 | 687.65 | 15550.00 | 37.05 | 82.7 | 28 | 40 | 39,650 | 45,400 |
2,950 | 2,100 | 722.75 | 736.95 | 500 | 620.8 | 15600.00 | 40.6 | 95 | 32.15 | 46.7 | 139,500 | 354,550 |
900 | 450 | 684.5 | 684.5 | 492 | 575.05 | 15650.00 | 47.95 | 106.5 | 36.65 | 53.05 | 19,000 | 27,200 |
7,250 | 3,500 | 623.6 | 634 | 420.5 | 534.7 | 15700.00 | 52 | 120.9 | 42.2 | 60.15 | 232,500 | 456,250 |
1,200 | 850 | 568.15 | 568.15 | 385.15 | 509.55 | 15750.00 | 55.05 | 135.2 | 48.3 | 68.65 | 26,750 | 72,650 |
28,050 | 8,150 | 551 | 563.55 | 349.1 | 454.95 | 15800.00 | 82.05 | 151.1 | 55.1 | 78.15 | 123,950 | 631,950 |
1,850 | 1,250 | 444.45 | 454.75 | 318 | 410.45 | 15850.00 | 81.2 | 166.7 | 62.95 | 89.5 | 44,750 | 61,050 |
26,400 | 12,550 | 458.7 | 477.5 | 285.85 | 381.05 | 15900.00 | 99 | 188.7 | 72.5 | 100.5 | 110,000 | 346,150 |
3,250 | 2,300 | 433.9 | 433.9 | 257.65 | 343.2 | 15950.00 | 100.2 | 208.95 | 83.05 | 116.45 | 5,950 | 33,150 |
267,300 | 199,750 | 375.55 | 405.7 | 229.1 | 311.65 | 16000.00 | 120 | 233.25 | 94.45 | 132.1 | 386,800 | 1,105,550 |
16,350 | 14,150 | 351.8 | 368.45 | 204.5 | 278.75 | 16050.00 | 128.05 | 256.4 | 108 | 149.65 | 6,500 | 35,700 |
395,550 | 349,750 | 306.35 | 333.25 | 180 | 249.35 | 16100.00 | 130 | 283 | 121.8 | 167.55 | 284,350 | 478,500 |
100,550 | 95,200 | 282.05 | 299.8 | 159.35 | 218.05 | 16150.00 | 166.85 | 311.65 | 137.75 | 190.5 | 60,950 | 95,150 |
864,600 | 707,150 | 238 | 266.6 | 139 | 192.3 | 16200.00 | 217 | 341.85 | 154.55 | 210.75 | 320,600 | 644,000 |
110,550 | 65,050 | 224.85 | 236.35 | 120.55 | 168.6 | 16250.00 | 200.05 | 369.9 | 174.85 | 237.8 | -150 | 40,300 |
857,900 | 556,750 | 191.1 | 209.5 | 104.6 | 145.5 | 16300.00 | 243.8 | 405 | 195.75 | 261.05 | 58,900 | 252,900 |
133,950 | 54,150 | 167.9 | 183.65 | 89.9 | 123.95 | 16350.00 | 269.05 | 440 | 220 | 293.75 | -7,700 | 17,850 |
1,045,850 | 642,550 | 145.95 | 159.95 | 76.2 | 104.35 | 16400.00 | 279.8 | 476 | 245 | 326.7 | -47,750 | 115,800 |
102,200 | 28,900 | 128.5 | 138.1 | 64.95 | 89.3 | 16450.00 | 315.2 | 508.55 | 274.05 | 358.45 | -2,800 | 7,700 |
1,254,150 | 581,300 | 106.1 | 118 | 54.8 | 73.85 | 16500.00 | 344.8 | 555.55 | 303.05 | 393.9 | -1,300 | 176,550 |
148,200 | 75,650 | 94.5 | 100.65 | 46.35 | 61.5 | 16550.00 | 376.4 | 537.2 | 334.5 | 439.5 | -150 | 5,800 |
650,600 | 96,000 | 77.6 | 84 | 38.45 | 51.1 | 16600.00 | 407.7 | 627.25 | 371.2 | 475.4 | -7,150 | 35,700 |
102,800 | 33,400 | 64.6 | 71.45 | 32.05 | 42.4 | 16650.00 | 446.6 | 657.85 | 416.75 | 511.95 | -200 | 4,400 |
741,950 | 182,700 | 55 | 58.6 | 26.35 | 34.05 | 16700.00 | 471.95 | 719.05 | 446.1 | 556.7 | -3,800 | 32,700 |
101,400 | 5,800 | 49.95 | 49.95 | 22.6 | 27.6 | 16750.00 | 498.5 | 736.95 | 498.5 | 601.5 | 1,950 | 7,050 |
714,800 | 105,700 | 38.55 | 40.65 | 19 | 22.4 | 16800.00 | 547.1 | 815.9 | 528.5 | 641.85 | -4,450 | 23,600 |
163,550 | 43,150 | 32.7 | 34.1 | 16.3 | 17.85 | 16850.00 | 595.45 | 827.6 | 592.1 | 681.8 | 550 | 2,700 |
518,950 | 62,150 | 26.9 | 28.8 | 13.6 | 14.55 | 16900.00 | 634.55 | 896.65 | 615.65 | 728.65 | 15,500 | 35,300 |
68,500 | 5,900 | 20.75 | 24 | 11.05 | 12.05 | 16950.00 | 684.35 | 779.6 | 684.3 | 763.85 | 0 | 2,000 |
1,292,700 | 301,850 | 18.25 | 19.55 | 9.3 | 10.35 | 17000.00 | 731.65 | 998 | 704.6 | 822.25 | 6,700 | 65,200 |
77,000 | 1,300 | 15.2 | 17.65 | 8.05 | 8.65 | 17050.00 | 781.65 | 1024 | 781.65 | 855.25 | 0 | 1,750 |
484,350 | 86,650 | 12.75 | 14.55 | 6.55 | 7.1 | 17100.00 | 808 | 1054.55 | 808 | 919.65 | 1,350 | 14,050 |
71,000 | -15,200 | 8.9 | 11.25 | 5.8 | 6.35 | 17150.00 | 875.95 | 940.05 | 875.95 | 940.05 | 50 | 1,450 |
453,650 | -12,600 | 9.5 | 9.5 | 5.2 | 5.65 | 17200.00 | 932.8 | 1177.6 | 932.8 | 1025.95 | 1,000 | 15,050 |
119,150 | 25,050 | 7.5 | 9.75 | 4.05 | 4.9 | 17250.00 | 968.4 | 1090 | 968.4 | 1077.75 | 1,500 | 2,200 |
426,850 | 46,450 | 8 | 8 | 4.3 | 4.65 | 17300.00 | 1118 | 1266 | 1078.6 | 1122.65 | 450 | 3,450 |
55,150 | -7,050 | 6 | 6.8 | 3.7 | 4.25 | 17350.00 | 0 | 0 | 0 | 1084.15 | 0 | 650 |
224,250 | 20,750 | 5.7 | 6.35 | 3.65 | 4.1 | 17400.00 | 1115.55 | 1285 | 1108.85 | 1243.5 | -50 | 2,650 |
27,550 | 4,750 | 4.25 | 6.1 | 3.6 | 3.95 | 17450.00 | 1176.6 | 1231.85 | 1176.6 | 1231.85 | 50 | 250 |
981,700 | 383,850 | 4.9 | 5.9 | 3.5 | 3.8 | 17500.00 | 1265 | 1483.2 | 1265 | 1306.75 | 6,000 | 9,700 |
19,750 | 300 | 4.5 | 5.65 | 2.85 | 3.75 | 17550.00 | 1275.05 | 1350 | 1258.3 | 1350 | 1,050 | 1,200 |
651,000 | 117,700 | 4.15 | 5.3 | 3.15 | 3.5 | 17600.00 | 1360 | 1418.8 | 1360 | 1414.4 | 600 | 1,100 |
13,250 | 1,150 | 3.55 | 4.9 | 2.85 | 3.15 | 17650.00 | 1379.15 | 1379.15 | 1364.7 | 1364.7 | 50 | 200 |
275,350 | 76,050 | 3.35 | 4.85 | 2.6 | 2.85 | 17700.00 | 1560.35 | 1560.35 | 1520 | 1520 | 50 | 1,000 |
17,400 | 2,550 | 3.5 | 4.55 | 2.35 | 3.3 | 17750.00 | 1570 | 1570 | 1570 | 1570 | 150 | 250 |
150,300 | 2,100 | 3.4 | 4.3 | 2.4 | 2.65 | 17800.00 | 1521.55 | 1583 | 1505.95 | 1580 | 50 | 950 |
8,150 | 750 | 3.1 | 4.55 | 2.4 | 2.6 | 17850.00 | 0 | 0 | 0 | 1659.6 | 0 | 100 |
65,700 | 2,300 | 2.9 | 4.55 | 2.2 | 2.4 | 17900.00 | 0 | 0 | 0 | 1709.5 | 0 | 300 |
4,050 | 1,000 | 2.9 | 3.7 | 1.75 | 2.45 | 17950.00 | 1679.1 | 1731.25 | 1679.1 | 1731.25 | 50 | 50 |
750,750 | 376,400 | 2.65 | 3.6 | 2 | 2.15 | 18000.00 | 1740.4 | 1860 | 1740.4 | 1811.5 | 550 | 3,000 |
3,700 | 600 | 2.8 | 3.45 | 2 | 2.3 | 18050.00 | 1861.4 | 1861.4 | 1861.4 | 1861.4 | -50 | 350 |
31,850 | 8,950 | 2.75 | 3.85 | 2.1 | 2.35 | 18100.00 | 1976.45 | 1976.45 | 1976.45 | 1976.45 | 50 | 400 |
1,200 | -50 | 3.2 | 3.2 | 1.8 | 2.25 | 18150.00 | 0 | 0 | 0 | 1681.75 | 0 | 1,100 |
46,200 | 850 | 2.3 | 5.45 | 2 | 2.4 | 18200.00 | 1910 | 1991 | 1910 | 1991 | 50 | 250 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
14,750 | -50 | 2.4 | 3.7 | 1.85 | 2.25 | 18300.00 | 0 | 0 | 0 | 1961.75 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
8,650 | -2,250 | 2 | 2.95 | 1.75 | 1.95 | 18400.00 | 0 | 0 | 0 | 1920.9 | 0 | 150 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
119,100 | 26,550 | 2.45 | 3.1 | 1.9 | 2.1 | 18500.00 | 0 | 0 | 0 | 2215.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
4,650 | 600 | 2.5 | 2.9 | 2.45 | 2.55 | 18600.00 | 0 | 0 | 0 | 2414.9 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
6,400 | 50 | 2.3 | 2.9 | 1.75 | 1.85 | 18700.00 | 0 | 0 | 0 | 2429.65 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
15,450 | 2,450 | 2.6 | 3.4 | 2 | 2.1 | 18800.00 | 0 | 0 | 0 | 1452.45 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
3,650 | 2,650 | 2.55 | 2.8 | 2.1 | 2.3 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
128,950 | 23,450 | 2.15 | 3.4 | 1.9 | 2.05 | 19000.00 | 0 | 0 | 0 | 2677.7 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
3,350 | 1,950 | 2.5 | 2.9 | 1.9 | 2.3 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
2,450 | -450 | 3 | 3 | 2.95 | 2.95 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
850 | 550 | 2.7 | 5.2 | 1.6 | 1.75 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
1,500 | 750 | 2.8 | 2.95 | 1.25 | 2.05 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
11,100 | 8,950 | 2.4 | 2.75 | 2 | 2 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
4,350 | 1,050 | 2.35 | 2.7 | 1.85 | 1.95 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
436,950 | 331,450 | 1.95 | 2.75 | 1.75 | 1.95 | 19500.00 | 0 | 0 | 0 | 3324.5 | 0 | 50 |
74,100 | 53,100 | 2 | 2.6 | 1.6 | 1.85 | 19550.00 | 0 | 0 | 0 | 3305.75 | 0 | 100 |
Highest Open Interest at 16000 Put Side is 718750 Contract | Highest Open Interest at 17000 Call Side is 990850 Contract | PCR : 0.55 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1521.15 | 14800.00 | 4.85 | 9.35 | 4.85 | 6.15 | 54,950 | 54,950 |
0 | 0 | 0 | 0 | 0 | 1471.5 | 14850.00 | 6.4 | 8 | 5.95 | 7.45 | 3,350 | 3,350 |
0 | 0 | 0 | 0 | 0 | 1533 | 14900.00 | 11 | 11 | 6.85 | 7.7 | 95,450 | 135,400 |
0 | 0 | 0 | 0 | 0 | 1483.5 | 14950.00 | 12.25 | 13.05 | 6.85 | 9.4 | 11,150 | 14,250 |
150 | 100 | 1291.75 | 1291.75 | 1291.75 | 1291.75 | 15000.00 | 13 | 14.6 | 8.35 | 10.1 | 128,650 | 210,400 |
0 | 0 | 0 | 0 | 0 | 1181.1 | 15050.00 | 16.1 | 16.65 | 7.5 | 11.55 | 2,400 | 4,750 |
50 | 50 | 1247.15 | 1247.15 | 1187.7 | 1240.5 | 15100.00 | 14.95 | 16.5 | 9.8 | 13.1 | 33,000 | 54,300 |
50 | 50 | 1190.45 | 1190.45 | 1190.45 | 1190.45 | 15150.00 | 15.65 | 17.3 | 11 | 15.3 | 4,550 | 5,900 |
50 | -50 | 1172.55 | 1172.55 | 1172.55 | 1172.55 | 15200.00 | 19.2 | 21.15 | 11.85 | 17.2 | 66,550 | 193,650 |
50 | 0 | 1097.95 | 1128.4 | 1079.05 | 1128.4 | 15250.00 | 20.25 | 24.15 | 13.5 | 19.95 | 10,550 | 15,100 |
100 | 0 | 0 | 0 | 0 | 1064.65 | 15300.00 | 23.25 | 27 | 14.95 | 22.7 | 240,800 | 313,800 |
100 | 0 | 1001.65 | 1001.65 | 988.45 | 988.45 | 15350.00 | 28.15 | 29.3 | 17.65 | 25.3 | 27,550 | 29,150 |
100 | 0 | 960.45 | 1009.85 | 837.05 | 848.85 | 15400.00 | 33 | 34.7 | 19.75 | 29.9 | 130,350 | 182,600 |
400 | 0 | 0 | 0 | 0 | 874.25 | 15450.00 | 31.35 | 39.05 | 23 | 34.45 | 3,000 | 8,000 |
8,600 | 4,800 | 860.75 | 925 | 760 | 781.75 | 15500.00 | 42.9 | 44 | 25.5 | 39.05 | 327,350 | 652,450 |
300 | 0 | 860 | 870.35 | 835.85 | 835.85 | 15550.00 | 40.85 | 49.2 | 29.25 | 44.25 | -1,000 | 5,750 |
850 | 50 | 763.65 | 806.65 | 751.4 | 780 | 15600.00 | 48.3 | 60 | 33.5 | 51 | 67,300 | 215,050 |
450 | 250 | 726.15 | 766.35 | 680 | 680 | 15650.00 | 67.65 | 67.7 | 38.05 | 56.45 | 2,100 | 8,200 |
3,750 | 1,050 | 640.1 | 736.8 | 578.35 | 614.7 | 15700.00 | 69.95 | 71.4 | 43 | 65.2 | 25,400 | 223,750 |
350 | -50 | 593.3 | 663.65 | 593.3 | 658 | 15750.00 | 74 | 80.25 | 48.4 | 71.65 | 37,450 | 45,900 |
19,900 | 2,150 | 572.15 | 653.25 | 500 | 532.2 | 15800.00 | 83 | 90.95 | 54.65 | 82.95 | 146,250 | 508,000 |
600 | 400 | 552.4 | 602.2 | 454.5 | 459.2 | 15850.00 | 98.95 | 102.4 | 62.25 | 92.7 | 8,150 | 16,300 |
13,850 | 700 | 513.05 | 567 | 429.85 | 453.05 | 15900.00 | 93 | 115 | 69.3 | 105.45 | 133,350 | 236,150 |
950 | 450 | 511.3 | 511.3 | 397.75 | 406.75 | 15950.00 | 105.05 | 129.4 | 78.35 | 118.3 | 11,500 | 27,200 |
67,550 | 15,800 | 415.05 | 493 | 355.5 | 375.15 | 16000.00 | 134.85 | 146.35 | 88.7 | 133.15 | 292,050 | 718,750 |
2,200 | 1,300 | 405.05 | 440.75 | 327.1 | 345.15 | 16050.00 | 144.05 | 162.95 | 100 | 144.7 | 19,900 | 29,200 |
45,800 | 10,700 | 345.45 | 416.35 | 292 | 312.1 | 16100.00 | 161.55 | 190.2 | 111.75 | 166.95 | 91,850 | 194,150 |
5,350 | 800 | 328.95 | 379 | 263 | 281.35 | 16150.00 | 176.55 | 199.95 | 125.35 | 184.15 | 23,450 | 34,200 |
157,450 | 66,800 | 261.05 | 346.5 | 232.1 | 247.55 | 16200.00 | 205.45 | 222.65 | 140.35 | 204.85 | 91,600 | 323,400 |
45,500 | 29,050 | 244.95 | 313.15 | 200 | 222.6 | 16250.00 | 218.55 | 245 | 156.7 | 226.5 | 20,150 | 40,450 |
301,150 | 162,000 | 204.9 | 282.2 | 180.15 | 198 | 16300.00 | 248.95 | 270.65 | 175 | 250.25 | 21,850 | 194,000 |
79,800 | 42,500 | 182.45 | 251.35 | 158 | 174.3 | 16350.00 | 281.2 | 297.25 | 195.6 | 274.95 | 5,500 | 25,550 |
403,300 | 180,300 | 160 | 224 | 136.4 | 150.7 | 16400.00 | 304.45 | 326.35 | 216.3 | 304.45 | 29,250 | 163,550 |
73,300 | 39,650 | 151.05 | 197.75 | 117.95 | 130.6 | 16450.00 | 319.5 | 352.5 | 241.9 | 331.75 | 1,650 | 10,500 |
672,850 | 312,950 | 126.45 | 172.5 | 99.45 | 111.3 | 16500.00 | 363.5 | 388 | 265.45 | 363 | 69,200 | 177,850 |
72,550 | 23,000 | 113 | 149.55 | 84 | 95.5 | 16550.00 | 347.3 | 419.45 | 297.05 | 392.6 | 550 | 5,950 |
554,600 | 259,250 | 81.45 | 128.9 | 70.4 | 79 | 16600.00 | 407.75 | 457.45 | 321.8 | 431.65 | 7,200 | 42,850 |
69,400 | 34,950 | 81.55 | 110.05 | 59.2 | 66.9 | 16650.00 | 409.1 | 469.4 | 354.8 | 460.6 | 550 | 4,600 |
559,250 | 161,250 | 65.95 | 93.25 | 49 | 55.45 | 16700.00 | 456.45 | 534.6 | 392 | 510.8 | -1,250 | 36,500 |
95,600 | 38,150 | 62 | 78.7 | 41.5 | 47.9 | 16750.00 | 482 | 548.15 | 432.45 | 537.05 | 350 | 5,100 |
609,100 | 149,800 | 45.65 | 65.85 | 34.2 | 38.5 | 16800.00 | 530.05 | 616.2 | 467.05 | 586.85 | 1,850 | 28,050 |
120,400 | 13,050 | 40.1 | 55.3 | 27 | 32.7 | 16850.00 | 567.55 | 601.05 | 511.2 | 525.4 | -300 | 2,150 |
456,800 | 189,050 | 40 | 46.2 | 18 | 26.55 | 16900.00 | 660 | 715.1 | 550 | 679.25 | 4,150 | 19,800 |
62,600 | 10,750 | 33.9 | 38.1 | 20 | 22.25 | 16950.00 | 650 | 700.65 | 625.25 | 625.25 | -200 | 2,000 |
990,850 | 198,650 | 25.95 | 32.6 | 15.85 | 18.4 | 17000.00 | 730.3 | 805.25 | 627.75 | 772.45 | -53,550 | 58,500 |
75,700 | 19,750 | 19.35 | 26 | 13.8 | 15.15 | 17050.00 | 766 | 766 | 711.5 | 711.5 | -50 | 1,750 |
397,700 | 156,750 | 16.95 | 22.9 | 11.5 | 12.7 | 17100.00 | 810.9 | 867.55 | 714 | 850.2 | 2,150 | 12,700 |
86,200 | 34,800 | 18.05 | 18.65 | 9.65 | 10.55 | 17150.00 | 845.3 | 845.3 | 754.3 | 754.45 | 1,000 | 1,400 |
466,250 | 184,700 | 14 | 16.15 | 7.5 | 9.15 | 17200.00 | 911 | 995.4 | 817.75 | 980.4 | -100 | 14,050 |
94,100 | -1,200 | 11.95 | 13.8 | 7.1 | 7.8 | 17250.00 | 954.7 | 954.7 | 942.1 | 942.1 | 0 | 700 |
380,400 | 5,200 | 10 | 13.3 | 5.25 | 6.9 | 17300.00 | 980 | 1065 | 920 | 1065 | -1,200 | 3,000 |
62,200 | 21,200 | 9.05 | 10.95 | 5.4 | 5.85 | 17350.00 | 1040.65 | 1090 | 1040.65 | 1084.15 | 0 | 650 |
203,500 | 46,450 | 7.9 | 9.1 | 5.05 | 5.5 | 17400.00 | 1083.9 | 1135 | 1083.9 | 1135 | 0 | 2,700 |
22,800 | 5,000 | 8 | 8.45 | 4.8 | 5.4 | 17450.00 | 1121.9 | 1144.95 | 1121.9 | 1144.95 | 0 | 200 |
597,850 | 129,500 | 6 | 7.6 | 4.1 | 4.6 | 17500.00 | 1170 | 1265 | 1116 | 1263.9 | 1,050 | 3,700 |
19,450 | -250 | 6.25 | 6.65 | 4.2 | 4.65 | 17550.00 | 1218.4 | 1245.7 | 1218.4 | 1245.7 | -50 | 150 |
533,300 | 271,500 | 5.75 | 6.4 | 3.75 | 4.25 | 17600.00 | 1268 | 1330 | 1268 | 1330 | 150 | 500 |
12,100 | 1,650 | 5.2 | 6.95 | 3.55 | 3.9 | 17650.00 | 0 | 0 | 0 | 1338 | 0 | 150 |
199,300 | 23,600 | 4.95 | 5.75 | 3.05 | 3.4 | 17700.00 | 1377.2 | 1475.3 | 1370.3 | 1475.3 | 150 | 950 |
14,850 | 1,000 | 5.05 | 5.75 | 3.5 | 3.5 | 17750.00 | 0 | 0 | 0 | 1463.25 | 0 | 100 |
148,200 | 12,550 | 4.35 | 5.45 | 2.6 | 3.1 | 17800.00 | 1470.7 | 1470.7 | 1470.7 | 1470.7 | 50 | 900 |
7,400 | 750 | 4.8 | 4.8 | 2.7 | 3.1 | 17850.00 | 0 | 0 | 0 | 1659.6 | 0 | 100 |
63,400 | -8,700 | 4.7 | 4.7 | 2.2 | 2.7 | 17900.00 | 0 | 0 | 0 | 1709.5 | 0 | 300 |
3,050 | -350 | 4.2 | 4.4 | 2.75 | 2.95 | 17950.00 | 0 | 0 | 0 | 1765.65 | 0 | 0 |
374,350 | 57,100 | 3.55 | 4.1 | 2.35 | 2.55 | 18000.00 | 1675.5 | 1702.25 | 1634.75 | 1634.75 | 1,800 | 2,450 |
3,100 | -2,100 | 3.7 | 3.8 | 2.95 | 2.95 | 18050.00 | 0 | 0 | 0 | 1864.8 | 0 | 400 |
22,900 | -3,900 | 3.35 | 4.2 | 2.2 | 2.35 | 18100.00 | 1761.6 | 1761.6 | 1761.6 | 1761.6 | 50 | 350 |
1,250 | -450 | 3.5 | 3.5 | 2.2 | 2.5 | 18150.00 | 0 | 0 | 0 | 1681.75 | 0 | 1,100 |
45,350 | -8,150 | 3.4 | 3.6 | 2.3 | 2.55 | 18200.00 | 0 | 0 | 0 | 1759.35 | 0 | 200 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
14,800 | 1,150 | 3 | 3.85 | 2.15 | 2.4 | 18300.00 | 0 | 0 | 0 | 1961.75 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
10,900 | -1,100 | 2.95 | 3 | 2.05 | 2.35 | 18400.00 | 0 | 0 | 0 | 1920.9 | 0 | 150 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
92,550 | 28,250 | 2.55 | 2.85 | 2.2 | 2.35 | 18500.00 | 0 | 0 | 0 | 2215.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
4,050 | 350 | 2.8 | 2.9 | 2.2 | 2.5 | 18600.00 | 0 | 0 | 0 | 2414.9 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
6,350 | -50 | 2.6 | 2.85 | 2.05 | 2.3 | 18700.00 | 0 | 0 | 0 | 2429.65 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
13,000 | -200 | 2.6 | 2.9 | 1.9 | 2.55 | 18800.00 | 0 | 0 | 0 | 1452.45 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
1,000 | 0 | 0 | 0 | 0 | 2.5 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
105,500 | 51,750 | 2.05 | 2.55 | 2 | 2.4 | 19000.00 | 0 | 0 | 0 | 2677.7 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
1,400 | 1,000 | 2.95 | 2.95 | 2.15 | 2.25 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
2,900 | 50 | 3 | 3 | 3 | 3 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
300 | 300 | 2.9 | 2.9 | 1.6 | 2.6 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
750 | 0 | 0 | 0 | 0 | 2.5 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
2,150 | -50 | 2.35 | 2.35 | 1.6 | 2.3 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
3,300 | -50 | 2.25 | 2.5 | 1.75 | 2.5 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
105,500 | 83,450 | 1.75 | 2.35 | 1.7 | 2.2 | 19500.00 | 0 | 0 | 0 | 3324.5 | 0 | 50 |
21,000 | 8,500 | 1.85 | 2.3 | 1.55 | 2 | 19550.00 | 0 | 0 | 0 | 3305.75 | 0 | 100 |
Highest Open Interest at 16000 Put Side is 426700 Contract | Highest Open Interest at 17000 Call Side is 792200 Contract | PCR : 0.47 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1533 | 14900.00 | 10 | 19.15 | 9.65 | 10.9 | 39,950 | 39,950 |
0 | 0 | 0 | 0 | 0 | 1483.5 | 14950.00 | 18.95 | 19.95 | 11.05 | 12.5 | 3,100 | 3,100 |
50 | 50 | 1236.7 | 1378.25 | 1200 | 1298.5 | 15000.00 | 20.3 | 22 | 12.1 | 13.45 | 81,750 | 81,750 |
0 | 0 | 1184.45 | 1184.45 | 1181.1 | 1181.1 | 15050.00 | 18.4 | 23.4 | 13.25 | 16.1 | 2,350 | 2,350 |
0 | 0 | 1127.7 | 1130.9 | 1127.7 | 1130.9 | 15100.00 | 23.85 | 26.95 | 14.45 | 16.75 | 21,300 | 21,300 |
0 | 0 | 1143.25 | 1143.25 | 1083.6 | 1083.6 | 15150.00 | 26.25 | 30.15 | 16.2 | 18.1 | 1,350 | 1,350 |
100 | -100 | 1079.95 | 1147.35 | 1079.95 | 1147.35 | 15200.00 | 24.95 | 34.1 | 17.3 | 20.45 | 72,150 | 127,100 |
50 | 50 | 1047.35 | 1047.35 | 988.9 | 988.9 | 15250.00 | 31.7 | 38.55 | 19.4 | 22.4 | 3,500 | 4,550 |
100 | 0 | 997.65 | 1064.65 | 997.65 | 1064.65 | 15300.00 | 36.45 | 43.2 | 21.9 | 25.7 | 35,300 | 73,000 |
100 | 100 | 935.2 | 935.2 | 892.65 | 892.65 | 15350.00 | 45.4 | 48.35 | 25.45 | 28.45 | 1,100 | 1,600 |
100 | 50 | 910.65 | 1019.3 | 879 | 989.3 | 15400.00 | 40.05 | 54.3 | 27.35 | 32.5 | 17,900 | 52,250 |
400 | 50 | 865.6 | 924 | 865.6 | 874.25 | 15450.00 | 45.35 | 60.6 | 30.95 | 37.45 | 950 | 5,000 |
3,800 | 2,150 | 758 | 925 | 725 | 836.1 | 15500.00 | 52.45 | 68.1 | 33.65 | 41.55 | 104,350 | 325,100 |
300 | 0 | 897.5 | 897.5 | 866.05 | 866.05 | 15550.00 | 72.7 | 76.1 | 38 | 47.35 | 5,400 | 6,750 |
800 | 600 | 717.2 | 765.2 | 643 | 765.2 | 15600.00 | 65.75 | 83.15 | 42.5 | 52.4 | 87,300 | 147,750 |
200 | 100 | 657.45 | 781.3 | 600.95 | 722.75 | 15650.00 | 84.9 | 93.25 | 47.1 | 58.9 | 5,050 | 6,100 |
2,700 | 2,200 | 643.95 | 732.7 | 577 | 669.95 | 15700.00 | 80.7 | 102.6 | 52.55 | 65.6 | 77,950 | 198,350 |
400 | 100 | 582.95 | 644.15 | 546 | 622.85 | 15750.00 | 88.4 | 113.35 | 58.55 | 74.25 | 7,950 | 8,450 |
17,750 | 12,250 | 550 | 675 | 487.5 | 583.9 | 15800.00 | 99.75 | 126.1 | 65 | 83.15 | 145,650 | 361,750 |
200 | 100 | 472 | 561 | 472 | 552.4 | 15850.00 | 110 | 136.65 | 73 | 93.1 | 4,000 | 8,150 |
13,150 | 5,950 | 484.95 | 582.95 | 412 | 500.95 | 15900.00 | 125.45 | 153.4 | 81.2 | 104.25 | 52,150 | 102,800 |
500 | -550 | 436.6 | 525 | 399 | 466.6 | 15950.00 | 142.65 | 169 | 91.35 | 113.15 | 7,850 | 15,700 |
51,750 | 34,650 | 406 | 515.95 | 344.55 | 426.6 | 16000.00 | 151.1 | 187.45 | 101.45 | 128.9 | 211,750 | 426,700 |
900 | 800 | 336.95 | 440 | 319.45 | 389.7 | 16050.00 | 169.55 | 206 | 113.3 | 142.15 | 6,150 | 9,300 |
35,100 | 27,300 | 300 | 439.75 | 284 | 356 | 16100.00 | 182.25 | 227.35 | 125.05 | 158.4 | 57,950 | 102,300 |
4,550 | 3,600 | 294 | 394.7 | 257.1 | 325.4 | 16150.00 | 205.55 | 248.5 | 140.05 | 177.2 | 7,300 | 10,750 |
90,650 | 78,200 | 272.9 | 370.05 | 228.25 | 292.55 | 16200.00 | 223.75 | 272.65 | 154.4 | 195.5 | 53,250 | 231,800 |
16,450 | 15,250 | 245.45 | 335.75 | 204.65 | 262.4 | 16250.00 | 253.55 | 297.5 | 172.55 | 216.15 | 12,800 | 20,300 |
139,150 | 111,900 | 214.2 | 306.6 | 181.15 | 236.05 | 16300.00 | 276 | 324.5 | 190 | 236.2 | 51,050 | 172,150 |
37,300 | 21,100 | 229 | 277.2 | 160.3 | 210.15 | 16350.00 | 326.65 | 348.5 | 211.4 | 259.75 | 7,900 | 20,050 |
223,000 | 84,550 | 176.55 | 248.4 | 140.9 | 185.15 | 16400.00 | 333.2 | 380 | 232.9 | 286.25 | -7,150 | 134,300 |
33,650 | 14,900 | 160.2 | 217.9 | 125 | 161.95 | 16450.00 | 338.45 | 413.1 | 256.5 | 312.65 | -4,250 | 8,850 |
359,900 | 177,950 | 170 | 196 | 107 | 141.45 | 16500.00 | 390.55 | 450 | 280 | 341.55 | 600 | 108,650 |
49,550 | 33,700 | 180 | 180 | 92.6 | 123.55 | 16550.00 | 422.95 | 451.9 | 307.8 | 373.6 | 2,150 | 5,400 |
295,350 | 142,950 | 108.45 | 151.5 | 79.4 | 105.3 | 16600.00 | 457.05 | 518.75 | 336.25 | 404.9 | -5,150 | 35,650 |
34,450 | 23,500 | 89.5 | 130.2 | 69 | 89.95 | 16650.00 | 531 | 531 | 375.9 | 429.9 | 750 | 4,050 |
398,000 | 196,050 | 83 | 114 | 58.65 | 77.35 | 16700.00 | 525.05 | 598.15 | 399.6 | 476.25 | -22,750 | 37,750 |
57,450 | 39,850 | 70 | 98.4 | 51 | 66.1 | 16750.00 | 647.35 | 647.35 | 461.8 | 508.35 | 300 | 4,750 |
459,300 | 105,350 | 62.15 | 84.35 | 43.5 | 55.85 | 16800.00 | 596 | 683.9 | 470 | 558.1 | -10,750 | 26,200 |
107,350 | 75,550 | 47.2 | 71.75 | 38 | 46.95 | 16850.00 | 700 | 721.95 | 536.8 | 595.7 | -500 | 2,450 |
267,750 | 79,350 | 50.9 | 61.95 | 32.2 | 40.25 | 16900.00 | 699.95 | 763.15 | 557.15 | 645.15 | -5,350 | 15,650 |
51,850 | 24,350 | 39.45 | 52 | 27.5 | 33.9 | 16950.00 | 747.85 | 765.95 | 661.1 | 682.2 | -100 | 2,200 |
792,200 | 212,400 | 39 | 44.4 | 23.2 | 28.45 | 17000.00 | 832.3 | 856.2 | 638.25 | 733.4 | 58,400 | 112,050 |
55,950 | 26,000 | 47.3 | 47.3 | 19.2 | 23.7 | 17050.00 | 821.5 | 919.35 | 696.9 | 696.9 | -100 | 1,800 |
240,950 | 80,500 | 25 | 31.05 | 16.3 | 20.1 | 17100.00 | 856.1 | 947.75 | 744.2 | 810.6 | -1,000 | 10,550 |
51,400 | 11,700 | 20.45 | 26.1 | 14 | 16.65 | 17150.00 | 908.15 | 998.3 | 825 | 887.5 | 50 | 400 |
281,550 | 57,100 | 25 | 25.3 | 12 | 14.3 | 17200.00 | 1009.1 | 1009.1 | 820.5 | 958.75 | 350 | 14,150 |
95,300 | 6,000 | 14.55 | 17.35 | 10.1 | 11.9 | 17250.00 | 1002.8 | 1067.6 | 948.05 | 986 | -50 | 700 |
375,200 | 102,500 | 18.85 | 18.9 | 8.9 | 10.3 | 17300.00 | 1031.1 | 1133 | 961.7 | 1022.1 | -150 | 4,200 |
41,000 | 5,700 | 12.95 | 13.25 | 7.95 | 9.1 | 17350.00 | 1141.5 | 1141.5 | 954.05 | 1032.65 | 50 | 650 |
157,050 | 10,850 | 14.3 | 14.3 | 7.1 | 7.95 | 17400.00 | 1138.8 | 1224.15 | 1047.1 | 1065.75 | -350 | 2,700 |
17,800 | 3,200 | 8.65 | 11.75 | 6.55 | 6.95 | 17450.00 | 1228.1 | 1247.85 | 1228.1 | 1247.85 | 0 | 200 |
468,350 | 78,450 | 11 | 11.85 | 6 | 6.55 | 17500.00 | 1330 | 1330 | 1150.6 | 1198.7 | 100 | 2,650 |
19,700 | 1,550 | 5.9 | 7.75 | 5.2 | 6.25 | 17550.00 | 1323 | 1370.7 | 1323 | 1340.25 | 50 | 200 |
261,800 | 162,150 | 7 | 7.55 | 4.6 | 5.45 | 17600.00 | 1348.4 | 1365 | 1348.4 | 1365 | 50 | 350 |
10,450 | 0 | 5.55 | 6.4 | 4.2 | 5.2 | 17650.00 | 1439.2 | 1460.5 | 1338 | 1338 | 0 | 150 |
175,700 | -39,800 | 5.3 | 6 | 3.55 | 4.7 | 17700.00 | 1440.85 | 1499.5 | 1440.85 | 1462.3 | 50 | 800 |
13,850 | 5,250 | 4.2 | 12.6 | 3.8 | 5.05 | 17750.00 | 1560.6 | 1560.6 | 1463.25 | 1463.25 | 50 | 100 |
135,650 | -17,150 | 4.05 | 5.6 | 3.25 | 4.25 | 17800.00 | 1540.85 | 1594 | 1540.85 | 1594 | 0 | 850 |
6,650 | 450 | 5.55 | 5.7 | 3.6 | 4.5 | 17850.00 | 1636.4 | 1659.6 | 1636.4 | 1659.6 | 100 | 100 |
72,100 | -7,200 | 4.05 | 4.7 | 3.15 | 4.1 | 17900.00 | 1635.3 | 1709.5 | 1635.3 | 1709.5 | 0 | 300 |
3,400 | 600 | 4.25 | 5 | 3.1 | 4.2 | 17950.00 | 1728.4 | 1765.65 | 1728.4 | 1765.65 | 0 | 0 |
317,250 | 42,750 | 3.75 | 9 | 3 | 3.85 | 18000.00 | 1742.55 | 1798 | 1615.9 | 1657.15 | 150 | 650 |
5,200 | 450 | 3.45 | 5.3 | 3.45 | 3.7 | 18050.00 | 1831 | 1864.8 | 1831 | 1864.8 | 0 | 400 |
26,800 | -3,400 | 2.75 | 5 | 2.65 | 3.35 | 18100.00 | 1899.35 | 1907.65 | 1761.3 | 1797.75 | 100 | 300 |
1,700 | -50 | 3.95 | 4 | 3.05 | 3.5 | 18150.00 | 0 | 0 | 0 | 1681.75 | 0 | 1,100 |
53,500 | -9,400 | 3 | 4.35 | 3 | 3.35 | 18200.00 | 0 | 0 | 0 | 1759.35 | 0 | 200 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
13,650 | -1,050 | 3.5 | 4.45 | 2.5 | 3.05 | 18300.00 | 1961.75 | 1961.75 | 1961.75 | 1961.75 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
12,000 | -500 | 3.1 | 3.65 | 2.55 | 3.15 | 18400.00 | 0 | 0 | 0 | 1920.9 | 0 | 150 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
64,300 | 23,350 | 3 | 3.2 | 2.2 | 2.7 | 18500.00 | 2269.25 | 2269.3 | 2215.9 | 2215.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
3,700 | 1,550 | 2.75 | 3 | 2.1 | 2.6 | 18600.00 | 2414.9 | 2414.9 | 2414.9 | 2414.9 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
6,400 | 650 | 1.9 | 3 | 1.9 | 2.65 | 18700.00 | 2494.95 | 2494.95 | 2429.65 | 2429.65 | 100 | 100 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
13,200 | 0 | 2.05 | 3 | 2.05 | 2.6 | 18800.00 | 0 | 0 | 0 | 1452.45 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
1,000 | 1,000 | 2.5 | 2.5 | 2.5 | 2.5 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
53,750 | 22,450 | 2.55 | 2.9 | 2.1 | 2.25 | 19000.00 | 2677.7 | 2677.7 | 2677.7 | 2677.7 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
400 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
2,850 | 0 | 0 | 0 | 0 | 3.2 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
750 | 750 | 2.5 | 2.55 | 2.5 | 2.5 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
2,200 | 250 | 2.45 | 2.45 | 1.8 | 2.4 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
3,350 | 3,350 | 2.9 | 2.9 | 2.15 | 2.25 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
22,050 | 16,550 | 2.05 | 2.5 | 1.7 | 1.8 | 19500.00 | 3324.5 | 3324.5 | 3324.5 | 3324.5 | 50 | 50 |
12,500 | 5,150 | 1.7 | 2.6 | 1.6 | 1.8 | 19550.00 | 3367.9 | 3367.95 | 3305.75 | 3305.75 | 100 | 100 |
Highest Open Interest at 15500 Put Side is 220750 Contract | Highest Open Interest at 17000 Call Side is 579800 Contract | PCR : 0.43 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
200 | 200 | 1233.7 | 1282.55 | 1233.7 | 1248.05 | 15200.00 | 18.6 | 26.45 | 17.45 | 23.25 | 53,600 | 54,950 |
0 | 0 | 0 | 0 | 0 | 1460.55 | 15250.00 | 21.65 | 29.65 | 20.55 | 25.15 | 1,050 | 1,050 |
100 | 100 | 1141.75 | 1148.2 | 1133.5 | 1148.2 | 15300.00 | 21.8 | 33 | 21.8 | 27.85 | 36,950 | 37,700 |
0 | 0 | 0 | 0 | 0 | 1363.85 | 15350.00 | 31.55 | 35.1 | 30.05 | 30.65 | 500 | 500 |
50 | 50 | 1089.45 | 1089.45 | 1052.35 | 1058.9 | 15400.00 | 28.95 | 41.45 | 27.65 | 34.85 | 34,300 | 34,350 |
350 | 350 | 1045.35 | 1054.55 | 972.65 | 972.65 | 15450.00 | 29.75 | 45.3 | 29.7 | 38.85 | 2,400 | 4,050 |
1,650 | 1,550 | 993.15 | 999 | 925 | 961.65 | 15500.00 | 35.3 | 51 | 33.35 | 43.3 | 167,000 | 220,750 |
300 | 300 | 915.7 | 919 | 880.95 | 880.95 | 15550.00 | 45.3 | 53.85 | 38.35 | 47.9 | 1,250 | 1,350 |
200 | 100 | 909.1 | 909.1 | 847.45 | 886.2 | 15600.00 | 41.95 | 62.9 | 40.05 | 51.55 | 41,250 | 60,450 |
100 | 100 | 832 | 835.95 | 832 | 835.95 | 15650.00 | 60.3 | 71.9 | 51.2 | 53.15 | 1,050 | 1,050 |
500 | 450 | 815.8 | 816.25 | 742.35 | 790.2 | 15700.00 | 58.7 | 77.25 | 51.15 | 64.65 | 90,400 | 120,400 |
300 | 300 | 746.2 | 756.3 | 746.2 | 756.3 | 15750.00 | 63.8 | 85 | 62.9 | 69.9 | 500 | 500 |
5,500 | 5,500 | 732.3 | 750 | 645.15 | 695.9 | 15800.00 | 67.55 | 94.2 | 64.95 | 77.9 | 153,750 | 216,100 |
100 | 100 | 691.95 | 691.95 | 622.05 | 661 | 15850.00 | 78 | 103.05 | 74.35 | 83.5 | 4,150 | 4,150 |
7,200 | 7,150 | 644.05 | 661 | 568 | 606.9 | 15900.00 | 87.4 | 113.65 | 79.55 | 93.9 | 36,850 | 50,650 |
1,050 | 1,050 | 580.8 | 584.2 | 561.95 | 563.55 | 15950.00 | 107.95 | 124.15 | 88.2 | 102 | 7,250 | 7,850 |
17,100 | 17,000 | 553.85 | 585 | 490 | 532.9 | 16000.00 | 102.65 | 139.15 | 96.4 | 112.2 | 89,600 | 214,950 |
100 | 100 | 509 | 509 | 465 | 503 | 16050.00 | 137.75 | 149.85 | 108.1 | 127 | 3,150 | 3,150 |
7,800 | 7,550 | 492.55 | 500.05 | 419.35 | 456.3 | 16100.00 | 135.85 | 167.65 | 105.35 | 137 | 28,350 | 44,350 |
950 | 950 | 424.45 | 459 | 386.5 | 418.3 | 16150.00 | 168.95 | 183.95 | 132.25 | 154.7 | 2,800 | 3,450 |
12,450 | 12,300 | 413.6 | 425.25 | 352.25 | 386.85 | 16200.00 | 162.95 | 202.65 | 143.7 | 170.25 | 108,550 | 178,550 |
1,200 | 1,150 | 364.45 | 390.9 | 327.9 | 351.7 | 16250.00 | 179.4 | 221.15 | 160.45 | 184.55 | 4,500 | 7,500 |
27,250 | 27,150 | 343.35 | 367.5 | 292.6 | 323.4 | 16300.00 | 196.25 | 244.25 | 177 | 203.6 | 51,600 | 121,100 |
16,200 | 16,200 | 326.5 | 330 | 264.65 | 296.85 | 16350.00 | 219.55 | 264.15 | 193.4 | 224.05 | 10,850 | 12,150 |
138,450 | 137,400 | 280.05 | 306.85 | 237.75 | 264.3 | 16400.00 | 239.6 | 289.8 | 212.25 | 244.55 | 107,400 | 141,450 |
18,750 | 18,750 | 256.95 | 276.65 | 214.25 | 237.3 | 16450.00 | 257.55 | 315 | 234.5 | 265.9 | 10,050 | 13,100 |
181,950 | 173,750 | 241.35 | 250.05 | 190.8 | 212.1 | 16500.00 | 286.45 | 341.35 | 255.35 | 292.25 | 9,550 | 108,050 |
15,850 | 15,650 | 205.65 | 219.15 | 169.6 | 190.1 | 16550.00 | 304.3 | 368.4 | 283.1 | 321.55 | 1,800 | 3,250 |
152,400 | 143,900 | 182.75 | 199.4 | 148.85 | 165.7 | 16600.00 | 335.65 | 399.45 | 304.95 | 344.55 | -6,850 | 40,800 |
10,950 | 10,500 | 170.85 | 177 | 132 | 145.85 | 16650.00 | 344.5 | 420.7 | 331.85 | 381.45 | 2,350 | 3,300 |
201,950 | 140,250 | 137.45 | 156 | 114.5 | 128 | 16700.00 | 396.3 | 465 | 362 | 409.2 | -43,600 | 60,500 |
17,600 | 14,300 | 120 | 131.3 | 100.7 | 111.25 | 16750.00 | 397.3 | 470.85 | 392.45 | 435.25 | 500 | 4,450 |
353,950 | 299,750 | 125.7 | 125.7 | 87 | 96.85 | 16800.00 | 457.75 | 535.35 | 425.5 | 470.85 | -34,450 | 36,950 |
31,800 | 23,550 | 104.55 | 109 | 76.05 | 83.8 | 16850.00 | 516 | 562.95 | 508 | 535 | 1,150 | 2,950 |
188,400 | 128,350 | 85.3 | 91.9 | 65.45 | 72.55 | 16900.00 | 521.8 | 614.3 | 496.1 | 549.05 | -28,450 | 21,000 |
27,500 | 14,150 | 79.35 | 82.9 | 56.95 | 62.85 | 16950.00 | 582.05 | 633.45 | 553.6 | 617.8 | 500 | 2,300 |
579,800 | 434,350 | 90 | 90 | 49.2 | 54.4 | 17000.00 | 568.25 | 698.5 | 565.3 | 632.9 | 1,300 | 53,650 |
29,950 | 16,650 | 59.85 | 62.9 | 42.45 | 45.75 | 17050.00 | 657.45 | 730.5 | 656.3 | 684.6 | 850 | 1,900 |
160,450 | 36,700 | 28.75 | 49.9 | 28.75 | 39.15 | 17100.00 | 677.8 | 779.3 | 660.9 | 719.45 | -2,250 | 11,550 |
39,700 | 23,450 | 30 | 48.8 | 25.6 | 33.1 | 17150.00 | 743.45 | 814.65 | 728.25 | 773.85 | 200 | 350 |
224,450 | 115,000 | 61 | 61 | 23 | 27.95 | 17200.00 | 723.6 | 871.7 | 723.6 | 804.5 | 100 | 13,800 |
89,300 | 72,450 | 20.65 | 32.2 | 20.55 | 22.8 | 17250.00 | 826.6 | 882.5 | 826.6 | 840 | -50 | 750 |
272,700 | 175,500 | 16.1 | 29.45 | 16.1 | 19.35 | 17300.00 | 808.1 | 969.7 | 808.1 | 886.95 | 800 | 4,350 |
35,300 | 12,400 | 13.6 | 23.25 | 13.6 | 16.6 | 17350.00 | 852.3 | 987.9 | 852.3 | 928.35 | 350 | 600 |
146,200 | 55,800 | 23.95 | 23.95 | 13.4 | 14.05 | 17400.00 | 980.65 | 1054.55 | 951.9 | 976.75 | -50 | 3,050 |
14,600 | 5,900 | 17.65 | 18.35 | 11.65 | 12.1 | 17450.00 | 1018.1 | 1078.3 | 1018.1 | 1078.3 | 100 | 200 |
389,900 | 82,000 | 19.45 | 19.45 | 10.05 | 10.45 | 17500.00 | 988.15 | 1123.8 | 988.15 | 1100 | -500 | 2,550 |
18,150 | 5,950 | 9.25 | 15.5 | 8.8 | 9.15 | 17550.00 | 1035.1 | 1183.55 | 1035.1 | 1183.55 | 0 | 150 |
99,650 | 1,050 | 9 | 13 | 7.55 | 7.85 | 17600.00 | 1082.6 | 1241 | 1082.6 | 1241 | 50 | 300 |
10,450 | 3,050 | 10.05 | 15.95 | 6.7 | 7 | 17650.00 | 1212.55 | 1233.45 | 1186.55 | 1186.55 | 0 | 150 |
215,500 | -12,950 | 9.1 | 9.1 | 5.3 | 5.8 | 17700.00 | 1253.8 | 1277.95 | 1253.8 | 1277.95 | 0 | 750 |
8,600 | 900 | 6.45 | 10 | 5.55 | 5.8 | 17750.00 | 1323.65 | 1328.5 | 1282.4 | 1296.5 | 50 | 50 |
152,800 | -32,150 | 6.8 | 6.8 | 4.3 | 5 | 17800.00 | 1355.6 | 1438.6 | 1355.6 | 1409 | 0 | 850 |
6,200 | 1,050 | 5.45 | 7.5 | 4.4 | 5 | 17850.00 | 1411.95 | 1433.5 | 1409.65 | 1433.5 | 0 | 0 |
79,300 | -15,150 | 7.15 | 7.15 | 3.95 | 4.55 | 17900.00 | 1458.05 | 1537.2 | 1458.05 | 1537.2 | 50 | 300 |
2,800 | 450 | 7.05 | 7.05 | 3.7 | 4.3 | 17950.00 | 1508.7 | 1530.65 | 1482.8 | 1482.8 | 0 | 0 |
274,500 | 34,600 | 5.8 | 5.95 | 3.65 | 4.4 | 18000.00 | 1530.15 | 1583.1 | 1530.15 | 1569.4 | 0 | 500 |
4,750 | 4,750 | 0.55 | 6.9 | 0.55 | 4.1 | 18050.00 | 1527.2 | 1657.55 | 1527.2 | 1623.6 | 400 | 400 |
30,200 | -1,850 | 4.95 | 5 | 3.15 | 4.1 | 18100.00 | 1672.5 | 1676.95 | 1672.5 | 1676.95 | 100 | 200 |
1,750 | 1,750 | 0.55 | 14.8 | 0.55 | 3.7 | 18150.00 | 1627.95 | 1794.35 | 1627.95 | 1681.75 | 1,100 | 1,100 |
62,900 | 7,300 | 0.55 | 4.75 | 0.55 | 3.65 | 18200.00 | 1678.6 | 1760.1 | 1678.6 | 1759.35 | 150 | 200 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
14,700 | 2,050 | 4.15 | 4.9 | 3.15 | 3.5 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
12,500 | 1,950 | 3.6 | 4 | 2.65 | 3.1 | 18400.00 | 2000 | 2017.65 | 1920.9 | 1920.9 | 150 | 150 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
40,950 | 5,550 | 3.65 | 3.85 | 2.6 | 3.1 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
2,150 | 150 | 2.4 | 3.85 | 1.8 | 3.2 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
5,750 | 1,700 | 2.55 | 3.4 | 2.55 | 3 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
13,200 | 2,350 | 3.45 | 3.45 | 1.55 | 2.75 | 18800.00 | 0 | 0 | 0 | 1452.45 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
31,300 | 700 | 3 | 3.4 | 2.35 | 2.7 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
400 | 0 | 0 | 0 | 0 | 2.15 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
2,850 | 2,850 | 3.2 | 3.2 | 3.2 | 3.2 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
1,950 | 1,950 | 3 | 3 | 2.25 | 2.3 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
5,500 | 2,600 | 2.7 | 2.9 | 2.2 | 2.6 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
7,350 | 2,550 | 3 | 3 | 1.9 | 2.55 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16000 Put Side is 125350 Contract | Highest Open Interest at 17500 Call Side is 307900 Contract | PCR : 0.44 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1509.25 | 15200.00 | 8 | 14 | 5.1 | 9.35 | 1,350 | 1,350 |
0 | 0 | 0 | 0 | 0 | 1460.55 | 15250.00 | 0 | 0 | 0 | 7.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1412.1 | 15300.00 | 9 | 22.85 | 9 | 17 | 750 | 750 |
0 | 0 | 0 | 0 | 0 | 1363.85 | 15350.00 | 0 | 0 | 0 | 10.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1315.9 | 15400.00 | 8 | 22.9 | 8 | 15 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 22 | 22 | 10.6 | 14.5 | 250 | 1,650 |
100 | 0 | 0 | 0 | 0 | 1569.05 | 15500.00 | 24.2 | 24.2 | 11 | 18.4 | 21,750 | 53,750 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | 100 |
100 | 0 | 0 | 0 | 0 | 1480 | 15600.00 | 25 | 26.2 | 11.05 | 22 | 11,900 | 19,200 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1446.05 | 15700.00 | 29.25 | 32.1 | 13.7 | 29.4 | 17,400 | 30,000 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1281.25 | 15800.00 | 39.55 | 42.5 | 19 | 38.15 | 43,150 | 62,350 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1103.5 | 15900.00 | 44.55 | 52 | 23.75 | 47.95 | 8,350 | 13,800 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 49.95 | 65.25 | 49.95 | 59.6 | 500 | 600 |
100 | 0 | 0 | 0 | 0 | 1174.95 | 16000.00 | 63.95 | 67.9 | 30.35 | 60.3 | 54,950 | 125,350 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
250 | 100 | 781 | 781 | 781 | 781 | 16100.00 | 72.3 | 80.6 | 39.9 | 73.4 | 7,350 | 16,000 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 50 | 86.4 | 50 | 82.5 | 650 | 650 |
150 | 0 | 776.15 | 776.15 | 663.2 | 663.2 | 16200.00 | 87 | 101.3 | 49.35 | 91.1 | 44,200 | 70,000 |
50 | 0 | 0 | 0 | 0 | 890 | 16250.00 | 102.2 | 110.4 | 58.65 | 101.2 | 2,600 | 3,000 |
100 | 0 | 593.3 | 593.3 | 535 | 535 | 16300.00 | 104.7 | 125.8 | 61.75 | 114.05 | 34,950 | 69,500 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 118.7 | 134.75 | 73.1 | 124.55 | 1,200 | 1,300 |
1,050 | 900 | 551.05 | 619.3 | 415.35 | 422.55 | 16400.00 | 174.75 | 174.75 | 76.2 | 139.15 | 22,650 | 34,050 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 98.5 | 151.1 | 98.5 | 146.7 | 2,350 | 3,050 |
8,200 | 4,250 | 471.05 | 560 | 348 | 356.8 | 16500.00 | 151.55 | 186.95 | 95 | 170.15 | 57,700 | 98,500 |
200 | 200 | 323.4 | 339.6 | 323.4 | 332.5 | 16550.00 | 180 | 200 | 115 | 188.25 | 1,300 | 1,450 |
8,500 | 5,550 | 405 | 481.8 | 288.2 | 297.05 | 16600.00 | 184.45 | 225.75 | 117.5 | 207.8 | 22,250 | 47,650 |
450 | 450 | 292.1 | 300.9 | 260.8 | 269.1 | 16650.00 | 150.6 | 239.8 | 137 | 231.7 | 800 | 950 |
61,700 | 46,300 | 349 | 419.5 | 230.25 | 241.2 | 16700.00 | 215.7 | 274.65 | 145.5 | 253 | 69,600 | 104,100 |
3,300 | 3,300 | 330.1 | 350.55 | 208 | 219.35 | 16750.00 | 253.5 | 296.4 | 172.2 | 274.35 | 3,200 | 3,950 |
54,200 | 19,650 | 259.95 | 353 | 180.35 | 192.85 | 16800.00 | 255.6 | 322.75 | 178 | 302.85 | 32,750 | 71,400 |
8,250 | 4,200 | 254.6 | 325.05 | 165 | 175.8 | 16850.00 | 280.4 | 349.75 | 199.5 | 331.15 | 800 | 1,800 |
60,050 | 34,450 | 239.35 | 294.4 | 145 | 151.65 | 16900.00 | 321.7 | 376 | 217.45 | 361.55 | 19,300 | 49,450 |
13,350 | 4,950 | 202.4 | 262.85 | 129.6 | 134.95 | 16950.00 | 260 | 403.15 | 245 | 387.15 | 300 | 1,800 |
145,450 | 65,350 | 201.5 | 242.25 | 110 | 116.65 | 17000.00 | 375.25 | 446.75 | 264 | 421.3 | 28,850 | 52,350 |
13,300 | 4,550 | 159.7 | 221.7 | 96 | 101.9 | 17050.00 | 355.95 | 355.95 | 355.95 | 355.95 | -50 | 1,050 |
123,750 | 78,300 | 160.65 | 194.7 | 81.05 | 87 | 17100.00 | 438.15 | 513.85 | 314.35 | 497.7 | 6,950 | 13,800 |
16,250 | 2,900 | 134.15 | 169 | 72 | 75.6 | 17150.00 | 415.05 | 557.6 | 414.6 | 557.6 | -350 | 150 |
109,450 | 37,200 | 140 | 151.95 | 58.65 | 63.9 | 17200.00 | 515.1 | 585 | 373 | 570.75 | 5,400 | 13,700 |
16,850 | 8,100 | 102 | 129.9 | 52 | 54.9 | 17250.00 | 426.35 | 426.35 | 426.35 | 426.35 | 0 | 800 |
97,200 | 19,300 | 92.25 | 118.35 | 42.25 | 46.55 | 17300.00 | 556.2 | 661.3 | 457.45 | 658.15 | -300 | 3,550 |
22,900 | 9,300 | 79.05 | 104.9 | 33.95 | 39.35 | 17350.00 | 494.9 | 494.9 | 494.9 | 494.9 | 0 | 250 |
90,400 | 26,100 | 71.5 | 89.3 | 30.3 | 33.85 | 17400.00 | 624 | 745.25 | 539.2 | 730.2 | 550 | 3,100 |
8,700 | 3,550 | 61 | 79.85 | 26.1 | 29.65 | 17450.00 | 0 | 0 | 0 | 560.9 | 0 | 100 |
307,900 | 92,650 | 60 | 67.2 | 22.55 | 24.7 | 17500.00 | 726.4 | 852.45 | 596.25 | 839.6 | 650 | 3,050 |
12,200 | 9,100 | 48 | 57.8 | 18.15 | 19.95 | 17550.00 | 661.45 | 750 | 661.45 | 750 | 150 | 150 |
98,600 | 34,800 | 40.65 | 47.1 | 14.8 | 16.4 | 17600.00 | 690 | 809.3 | 690 | 770.45 | 0 | 250 |
7,400 | 5,900 | 36.9 | 40 | 13.4 | 14.5 | 17650.00 | 826.25 | 826.25 | 826.25 | 826.25 | 50 | 150 |
228,450 | 175,750 | 34 | 34.5 | 10.5 | 11.45 | 17700.00 | 774.95 | 785 | 774.95 | 785 | 300 | 750 |
7,700 | 6,400 | 24.5 | 32.45 | 9 | 10.55 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
184,950 | 140,900 | 25.05 | 25.05 | 6.8 | 8.3 | 17800.00 | 950 | 1108.1 | 920 | 1108.1 | 600 | 850 |
5,150 | 2,050 | 25.1 | 25.1 | 8.05 | 9.25 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
94,450 | 63,350 | 22 | 22 | 5.85 | 6.7 | 17900.00 | 0 | 0 | 0 | 1200 | 0 | 250 |
2,350 | 1,500 | 15.4 | 15.4 | 4.8 | 7.4 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
239,900 | 50,800 | 17.15 | 18 | 5.5 | 6.25 | 18000.00 | 1128 | 1200 | 1128 | 1200 | 50 | 500 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
32,050 | 17,150 | 14.7 | 16.8 | 4.3 | 5.45 | 18100.00 | 0 | 0 | 0 | 1062.5 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
55,600 | 17,650 | 12.65 | 12.65 | 4.5 | 5.7 | 18200.00 | 1327.15 | 1327.15 | 1327.15 | 1327.15 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
12,650 | 500 | 8.35 | 9 | 3.8 | 4.65 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
10,550 | 6,500 | 5.85 | 8 | 3.95 | 4.9 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
35,400 | 3,200 | 6.5 | 6.9 | 3.65 | 4.4 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
2,000 | 100 | 7.55 | 7.55 | 4.35 | 4.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
4,050 | 500 | 6.25 | 6.3 | 4 | 4.5 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
10,850 | 400 | 4.35 | 4.75 | 3.05 | 3.45 | 18800.00 | 0 | 0 | 0 | 1452.45 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
30,600 | 7,300 | 4 | 4 | 2.7 | 2.95 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
400 | 50 | 5.05 | 5.05 | 2.15 | 2.15 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 20.3 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
2,900 | 1,050 | 3 | 3.75 | 2.6 | 2.7 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
4,800 | 1,800 | 3.1 | 3.4 | 2.95 | 2.95 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16000 Put Side is 70400 Contract | Highest Open Interest at 17500 Call Side is 215250 Contract | PCR : 0.37 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 14.9 | 27.9 | 10 | 22.45 | 450 | 1,400 |
100 | 0 | 0 | 0 | 0 | 1569.05 | 15500.00 | 12 | 40.1 | 11.95 | 33.45 | 15,250 | 32,000 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 44.5 | 44.5 | 44.5 | 44.5 | 50 | 100 |
100 | 0 | 0 | 0 | 0 | 1480 | 15600.00 | 17 | 45 | 13.75 | 39.2 | 4,600 | 7,300 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1446.05 | 15700.00 | 23.05 | 58.65 | 13.6 | 49.25 | 9,400 | 12,600 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1281.25 | 15800.00 | 25.65 | 71.35 | 24.15 | 58.5 | 400 | 19,200 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1103.5 | 15900.00 | 31.95 | 82.95 | 27.9 | 73.35 | 2,550 | 5,450 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 72.95 | 72.95 | 58.35 | 72.65 | 100 | 100 |
100 | 0 | 0 | 0 | 0 | 1174.95 | 16000.00 | 36.5 | 104.45 | 35.05 | 86.3 | 6,450 | 70,400 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
150 | 0 | 0 | 0 | 0 | 1009.85 | 16100.00 | 42.4 | 122.3 | 41.95 | 107.25 | 3,850 | 8,650 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
150 | 0 | 0 | 0 | 0 | 919.8 | 16200.00 | 52.5 | 148.7 | 52.5 | 130.55 | 13,800 | 25,800 |
50 | 0 | 0 | 0 | 0 | 890 | 16250.00 | 59.75 | 140 | 59.75 | 134.65 | 0 | 400 |
100 | 50 | 726.8 | 726.8 | 726.8 | 726.8 | 16300.00 | 60.7 | 179.7 | 60.7 | 157.15 | 29,700 | 34,550 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 72.55 | 136.65 | 72.55 | 136.65 | -100 | 100 |
150 | 50 | 471.85 | 484.6 | 471.85 | 476.1 | 16400.00 | 73.7 | 205 | 73.7 | 186.1 | 4,200 | 11,400 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 86 | 224.25 | 86 | 217.85 | 100 | 700 |
3,950 | 3,400 | 688.45 | 688.45 | 351 | 423.55 | 16500.00 | 95 | 244.6 | 86.25 | 218 | 2,000 | 40,800 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 185.75 | 185.75 | 183.65 | 183.65 | -50 | 150 |
2,950 | 2,700 | 610.4 | 610.4 | 337.95 | 359.3 | 16600.00 | 109.3 | 285.05 | 109.3 | 254.85 | 10,500 | 25,400 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 219.85 | 225 | 198.15 | 225 | 100 | 150 |
15,400 | 14,500 | 534.5 | 534.5 | 285.2 | 304.5 | 16700.00 | 132.75 | 335.55 | 130.8 | 301.7 | 28,800 | 34,500 |
0 | 0 | 0 | 0 | 0 | 490.2 | 16750.00 | 227.6 | 355.85 | 227.6 | 311 | 400 | 750 |
34,550 | 33,800 | 450.85 | 450.85 | 240 | 253.4 | 16800.00 | 155.7 | 388.75 | 155.7 | 350.8 | 30,950 | 38,650 |
4,050 | 3,750 | 365 | 365.95 | 220 | 233.25 | 16850.00 | 190 | 394.15 | 190 | 374.65 | 150 | 1,000 |
25,600 | 23,100 | 400.05 | 400.05 | 199.15 | 210.25 | 16900.00 | 193.15 | 450.6 | 193.15 | 402.3 | 23,650 | 30,150 |
8,400 | 7,700 | 337 | 337 | 179.5 | 189.9 | 16950.00 | 233.5 | 463.7 | 233.5 | 434.15 | 750 | 1,500 |
80,100 | 60,450 | 350 | 353 | 160 | 172.3 | 17000.00 | 225.2 | 514.15 | 221.65 | 470.6 | -4,000 | 23,500 |
8,750 | 5,900 | 300 | 307.7 | 143.55 | 155.6 | 17050.00 | 268 | 541.5 | 264.2 | 541.4 | -200 | 1,100 |
45,450 | 29,700 | 265.8 | 292.3 | 129.85 | 136.25 | 17100.00 | 272.75 | 562.6 | 262.3 | 546.95 | -150 | 6,850 |
13,350 | 9,600 | 255.05 | 255.05 | 117 | 123.75 | 17150.00 | 549 | 582.85 | 549 | 579.8 | 0 | 500 |
72,250 | 58,600 | 228.05 | 240.95 | 101.05 | 108.45 | 17200.00 | 336.35 | 640.05 | 316.25 | 597.9 | -550 | 8,300 |
8,750 | 5,400 | 195 | 205.9 | 90.6 | 97.7 | 17250.00 | 430 | 660 | 430 | 660 | 100 | 800 |
77,900 | 60,400 | 193.9 | 193.9 | 78.05 | 85.65 | 17300.00 | 375.05 | 696.25 | 375 | 675.3 | -750 | 3,850 |
13,600 | 9,100 | 168.8 | 168.8 | 70.25 | 75.2 | 17350.00 | 453.4 | 453.4 | 453.4 | 453.4 | -50 | 250 |
64,300 | 43,900 | 140 | 152.6 | 60 | 68.05 | 17400.00 | 425.7 | 823.8 | 425.7 | 753.45 | 0 | 2,550 |
5,150 | 2,800 | 123.85 | 125.65 | 53.35 | 61.95 | 17450.00 | 491.15 | 560.9 | 491.15 | 560.9 | 0 | 100 |
215,250 | 156,550 | 100.95 | 116.8 | 46.85 | 53.55 | 17500.00 | 598.55 | 867 | 591.95 | 840 | 500 | 2,400 |
3,100 | 1,550 | 97.05 | 100.3 | 44.3 | 48.2 | 17550.00 | 0 | 0 | 0 | 437.15 | 0 | 0 |
63,800 | 39,350 | 81.25 | 84.1 | 35.75 | 40.6 | 17600.00 | 600.7 | 821.4 | 600.7 | 821.4 | 50 | 250 |
1,500 | 1,200 | 65.6 | 65.6 | 34.65 | 36.85 | 17650.00 | 0 | 0 | 0 | 666.3 | 0 | 100 |
52,700 | 23,550 | 62.6 | 63.55 | 27.75 | 31.95 | 17700.00 | 673.15 | 673.15 | 668.1 | 671.7 | -50 | 450 |
1,300 | 900 | 40.8 | 41.35 | 20.7 | 24.35 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
44,050 | 14,350 | 41.15 | 44.95 | 20.35 | 24.75 | 17800.00 | 720 | 720 | 720 | 720 | 50 | 250 |
3,100 | 2,600 | 33.5 | 33.5 | 19 | 24.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
31,100 | 15,700 | 32.85 | 33.15 | 16 | 20.15 | 17900.00 | 1000 | 1200 | 1000 | 1200 | -100 | 250 |
850 | 250 | 25.1 | 25.7 | 12.85 | 18.85 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
189,100 | 48,550 | 22.25 | 25.05 | 13.15 | 16.5 | 18000.00 | 984.5 | 1100.35 | 940.15 | 1100.35 | 150 | 450 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
14,900 | 2,750 | 16.2 | 17 | 10.35 | 14.1 | 18100.00 | 0 | 0 | 0 | 1062.5 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
37,950 | 11,000 | 13.7 | 13.7 | 9.05 | 11.75 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
12,150 | 1,600 | 11.4 | 14 | 6.5 | 10.55 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
4,050 | 650 | 7.9 | 10 | 6.35 | 9.25 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
32,200 | 6,550 | 5.3 | 10 | 4.7 | 6.8 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
1,900 | -100 | 7.3 | 8.85 | 4.65 | 7.55 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
3,550 | -1,250 | 5.9 | 6.3 | 5.7 | 6.3 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
10,450 | 300 | 6 | 7.45 | 4.3 | 7.45 | 18800.00 | 0 | 0 | 0 | 1452.45 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
23,300 | 600 | 4 | 6 | 3.1 | 5.7 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
350 | 0 | 0 | 0 | 0 | 5.05 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 20.3 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
1,850 | 1,200 | 3.2 | 4.6 | 3 | 4 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
3,000 | 1,000 | 3.45 | 5.2 | 2.65 | 3.8 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16000 Put Side is 63950 Contract | Highest Open Interest at 18000 Call Side is 140550 Contract | PCR : 0.51 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 15 | 20 | 9.8 | 16 | 500 | 950 |
100 | 100 | 1489.5 | 1569.05 | 1489.5 | 1569.05 | 15500.00 | 17.35 | 22.05 | 14.95 | 15.1 | 4,900 | 16,750 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 0 | 0 | 0 | 11 | 0 | 50 |
100 | 100 | 1480 | 1480 | 1480 | 1480 | 15600.00 | 20.35 | 25.6 | 17.05 | 18 | 900 | 2,700 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1446.05 | 15700.00 | 25.45 | 31.7 | 20.8 | 21.6 | 700 | 3,200 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 1237.75 | 1281.25 | 1237.75 | 1281.25 | 15800.00 | 28.05 | 39 | 27.25 | 30.65 | 8,950 | 18,800 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
50 | 50 | 1103.5 | 1103.5 | 1103.5 | 1103.5 | 15900.00 | 41.75 | 48 | 34 | 35.8 | 750 | 2,900 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 1174.95 | 16000.00 | 41 | 59.35 | 37.2 | 41.4 | 27,600 | 63,950 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
150 | 150 | 950.7 | 1009.85 | 950.7 | 1009.85 | 16100.00 | 59.7 | 67.85 | 47.6 | 51.05 | 700 | 4,800 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
150 | 150 | 885.05 | 919.8 | 885.05 | 919.8 | 16200.00 | 73.5 | 83.8 | 56.1 | 59.15 | 4,000 | 12,000 |
50 | 50 | 826.45 | 890 | 826.45 | 890 | 16250.00 | 64 | 85 | 59.1 | 61.45 | 100 | 400 |
50 | 50 | 795.55 | 795.55 | 795.55 | 795.55 | 16300.00 | 96.45 | 100 | 69.9 | 70.75 | 250 | 4,850 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 84.7 | 84.7 | 79.8 | 79.8 | 200 | 200 |
100 | 50 | 749.35 | 749.35 | 749.35 | 749.35 | 16400.00 | 112.6 | 116.15 | 84.6 | 86.95 | 3,000 | 7,200 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 120 | 120 | 94.2 | 95.4 | 450 | 600 |
550 | 400 | 620 | 713.3 | 610 | 702.3 | 16500.00 | 132.5 | 147.45 | 102.15 | 105.25 | 15,100 | 38,800 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 144.45 | 145.2 | 116.45 | 116.45 | 150 | 200 |
250 | 150 | 662.85 | 662.85 | 559.35 | 567.25 | 16600.00 | 168.85 | 172.85 | 123 | 130.25 | 3,050 | 14,900 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 151 | 151 | 131.45 | 135.65 | 50 | 50 |
900 | 650 | 473.75 | 525 | 447.55 | 525 | 16700.00 | 197.35 | 205.25 | 150 | 155.5 | 2,350 | 5,700 |
0 | 0 | 451.15 | 490.2 | 451.15 | 490.2 | 16750.00 | 202.45 | 206 | 170 | 170 | 50 | 350 |
750 | 650 | 400 | 470.95 | 389.9 | 458.65 | 16800.00 | 232.4 | 244.6 | 175.35 | 179.4 | 1,450 | 7,700 |
300 | 250 | 373.75 | 432.15 | 371.05 | 425.5 | 16850.00 | 248.4 | 248.4 | 197 | 197.7 | 500 | 850 |
2,500 | 2,000 | 357.15 | 400 | 331 | 394.7 | 16900.00 | 270.9 | 286.05 | 205 | 216.4 | 1,800 | 6,500 |
700 | 300 | 306.3 | 358.45 | 306.3 | 356.2 | 16950.00 | 293.9 | 306.4 | 234.1 | 236.65 | 500 | 750 |
19,650 | 14,550 | 260.1 | 342 | 260 | 334.25 | 17000.00 | 325 | 334 | 241.15 | 254.75 | 10,900 | 27,500 |
2,850 | 2,300 | 282.65 | 312.2 | 260 | 304.55 | 17050.00 | 310 | 335 | 269.25 | 277.05 | 1,150 | 1,300 |
15,750 | 9,150 | 221.1 | 291.15 | 221.1 | 276.75 | 17100.00 | 361.55 | 387.95 | 291.45 | 298.4 | 1,300 | 7,000 |
3,750 | 1,800 | 229.95 | 260 | 208.3 | 253.55 | 17150.00 | 400.75 | 400.75 | 365.2 | 365.2 | -100 | 500 |
13,650 | 5,900 | 245 | 245 | 167.7 | 226.75 | 17200.00 | 422.5 | 441.3 | 335 | 349.55 | -250 | 8,850 |
3,350 | 2,100 | 177.8 | 208 | 167.4 | 206 | 17250.00 | 432.45 | 469 | 393.75 | 410 | -550 | 700 |
17,500 | 5,700 | 196.25 | 196.25 | 146.8 | 180.95 | 17300.00 | 357.85 | 507.05 | 357.85 | 405.65 | -650 | 4,600 |
4,500 | 1,350 | 140.55 | 164.35 | 132.7 | 163 | 17350.00 | 485 | 485 | 432.15 | 432.15 | 0 | 300 |
20,400 | 10,750 | 158.55 | 169.5 | 65.7 | 142.95 | 17400.00 | 511.35 | 566.95 | 448.9 | 454.75 | -750 | 2,550 |
2,350 | 1,350 | 100.05 | 128.6 | 100 | 123.85 | 17450.00 | 0 | 0 | 0 | 423.9 | 0 | 100 |
58,700 | 32,550 | 90.05 | 115 | 85 | 108.8 | 17500.00 | 608.1 | 657.25 | 520 | 520.8 | 550 | 1,900 |
1,550 | 750 | 85.65 | 100.1 | 80.6 | 97.05 | 17550.00 | 0 | 0 | 0 | 437.15 | 0 | 0 |
24,450 | 8,450 | 66 | 85.45 | 66 | 81.25 | 17600.00 | 690 | 690 | 629.5 | 629.5 | 100 | 200 |
300 | 50 | 75.55 | 75.55 | 62 | 65.6 | 17650.00 | 666.3 | 666.3 | 666.3 | 666.3 | 50 | 100 |
29,150 | 20,250 | 54.75 | 64.55 | 47.95 | 60.75 | 17700.00 | 670 | 743.05 | 670 | 700.55 | 200 | 500 |
400 | 400 | 52.5 | 58.4 | 46.3 | 57.8 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
29,700 | 16,600 | 40 | 47.25 | 36 | 43.35 | 17800.00 | 785.65 | 785.65 | 785.65 | 785.65 | 0 | 200 |
500 | 150 | 40 | 40 | 29.45 | 33.3 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
15,400 | 6,250 | 36 | 36.45 | 25.9 | 31.9 | 17900.00 | 921 | 932.45 | 874.05 | 874.05 | 200 | 350 |
600 | 300 | 36.3 | 36.3 | 25.25 | 26.2 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
140,550 | 53,300 | 15.1 | 30.9 | 15.1 | 22.1 | 18000.00 | 950 | 1017.2 | 950 | 1017.2 | -100 | 300 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
12,150 | 4,500 | 18.05 | 18.55 | 15.35 | 16.85 | 18100.00 | 1062.5 | 1062.5 | 1062.5 | 1062.5 | 100 | 100 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
26,950 | 5,450 | 17.8 | 17.8 | 12.25 | 13.7 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
10,550 | 1,900 | 14.5 | 14.5 | 8.2 | 10.45 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
3,400 | 600 | 12.8 | 12.85 | 7.8 | 8 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
25,650 | 4,800 | 8.5 | 9.5 | 5.65 | 6.25 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
2,000 | 0 | 8.35 | 8.35 | 5.45 | 6.25 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
4,800 | 950 | 7.5 | 8.5 | 6.6 | 7.3 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
10,150 | 50 | 6.15 | 7.15 | 5.6 | 6.8 | 18800.00 | 0 | 0 | 0 | 1452.45 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
22,700 | 0 | 4.65 | 5.2 | 3.75 | 4.15 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
350 | 0 | 0 | 0 | 0 | 5.05 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 20.3 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
650 | 150 | 3.2 | 5.75 | 3.2 | 3.25 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
2,000 | 1,700 | 3.8 | 3.8 | 3.5 | 3.5 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16000 Put Side is 36350 Contract | Highest Open Interest at 18000 Call Side is 87250 Contract | PCR : 0.58 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 0 | 0 | 0 | 15 | 0 | 450 |
0 | 0 | 0 | 0 | 0 | 1549.05 | 15500.00 | 13.9 | 15.55 | 10 | 14 | 2,250 | 11,850 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 0 | 0 | 0 | 11 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 16.8 | 19.05 | 10.75 | 16.45 | 400 | 1,800 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
50 | 50 | 1446.05 | 1446.05 | 1446.05 | 1446.05 | 15700.00 | 18.25 | 20 | 13 | 18.1 | 750 | 2,500 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 16.5 | 25.7 | 13.5 | 22.75 | 3,650 | 9,850 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 20 | 33 | 20 | 29.25 | 2,100 | 2,150 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
100 | 50 | 1345.2 | 1345.2 | 1174.95 | 1174.95 | 16000.00 | 25.9 | 41.75 | 17.2 | 35.65 | 13,800 | 36,350 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 29 | 50.1 | 24.4 | 45.05 | 3,100 | 4,100 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 36.6 | 60 | 32 | 52.3 | 3,400 | 8,000 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 56.25 | 64 | 38.8 | 64 | 150 | 300 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 46.75 | 76 | 38.25 | 70.2 | 1,150 | 4,600 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
50 | 50 | 990 | 990 | 990 | 990 | 16400.00 | 54.35 | 89.05 | 44.5 | 83.05 | 2,100 | 4,200 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 50 | 87.8 | 50 | 87.8 | 100 | 150 |
150 | 150 | 889.95 | 890 | 715 | 715 | 16500.00 | 65.05 | 109.25 | 54.1 | 95.9 | 11,250 | 23,700 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 70 | 70 | 70 | 70 | 50 | 50 |
100 | 50 | 810.3 | 821.55 | 810.3 | 816.3 | 16600.00 | 78.15 | 130.8 | 63.85 | 118.4 | 400 | 11,850 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
250 | 50 | 736.8 | 736.8 | 669.6 | 672.55 | 16700.00 | 97.1 | 153.1 | 79.1 | 136.65 | 100 | 3,350 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 116.55 | 142.85 | 80.9 | 142.8 | 0 | 300 |
100 | 0 | 640.95 | 643.8 | 640.95 | 643.8 | 16800.00 | 112.8 | 183.1 | 98.8 | 163.1 | 1,750 | 6,250 |
50 | 0 | 610.85 | 610.85 | 598.25 | 598.25 | 16850.00 | 120.1 | 192.8 | 104.75 | 180.55 | 150 | 350 |
500 | 100 | 569.4 | 569.4 | 416.7 | 431.05 | 16900.00 | 133.85 | 213.5 | 117 | 196.25 | 1,100 | 4,700 |
400 | 50 | 531.8 | 537.65 | 390 | 417.55 | 16950.00 | 164.6 | 207.25 | 133.65 | 197 | 200 | 250 |
5,100 | 1,250 | 491.45 | 518.9 | 355.15 | 371.75 | 17000.00 | 166.75 | 254.1 | 140.1 | 229.6 | 6,200 | 16,600 |
550 | 400 | 464.35 | 464.35 | 330.7 | 341.8 | 17050.00 | 175 | 269.95 | 156.65 | 254.75 | 50 | 150 |
6,600 | 4,100 | 419.3 | 457.15 | 294.6 | 306.7 | 17100.00 | 195.25 | 294.2 | 165.05 | 272.75 | -1,100 | 5,700 |
1,950 | 550 | 385.7 | 411.4 | 265.35 | 281.15 | 17150.00 | 209.6 | 319 | 203.35 | 285.75 | -50 | 600 |
7,750 | 2,650 | 360 | 382.95 | 243.95 | 255.7 | 17200.00 | 230.4 | 346.4 | 199.55 | 314.75 | -1,850 | 9,100 |
1,250 | 450 | 348.55 | 358.25 | 225.7 | 249.2 | 17250.00 | 257.3 | 371.65 | 221.5 | 323.45 | 500 | 1,250 |
11,800 | 5,150 | 307.2 | 320 | 186.15 | 203.4 | 17300.00 | 272.1 | 401.35 | 231.85 | 357.85 | 200 | 5,250 |
3,150 | 2,450 | 280.25 | 290.65 | 171 | 184.65 | 17350.00 | 289.6 | 353.25 | 268.05 | 353.25 | 300 | 300 |
9,650 | 5,150 | 253.05 | 263 | 150.05 | 167.05 | 17400.00 | 364.45 | 449.9 | 276 | 403.85 | 2,750 | 3,300 |
1,000 | 200 | 228.2 | 230 | 134.3 | 149.3 | 17450.00 | 341.95 | 423.9 | 341.95 | 423.9 | 100 | 100 |
26,150 | 12,750 | 195.85 | 213.95 | 120.1 | 129.9 | 17500.00 | 366.05 | 512.85 | 323.45 | 447 | 600 | 1,350 |
800 | 650 | 186.85 | 186.9 | 95.35 | 108.1 | 17550.00 | 383.1 | 437.15 | 383.1 | 437.15 | 0 | 0 |
16,000 | 1,750 | 155 | 167.5 | 89.8 | 99.45 | 17600.00 | 423.45 | 435 | 414.8 | 435 | 100 | 100 |
250 | 50 | 135.3 | 150 | 84.65 | 86.85 | 17650.00 | 486 | 486 | 486 | 486 | 50 | 50 |
8,900 | 800 | 117.15 | 127.95 | 70 | 77.35 | 17700.00 | 498.4 | 631.55 | 477.9 | 602.5 | 250 | 300 |
0 | 0 | 113.45 | 113.45 | 113.4 | 113.4 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
13,100 | 2,300 | 89.4 | 97.85 | 52.35 | 59.45 | 17800.00 | 558.8 | 558.8 | 545 | 549.5 | 200 | 200 |
350 | 300 | 73.35 | 97.1 | 0.55 | 54.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
9,150 | 2,250 | 69.05 | 72.8 | 39.55 | 43.7 | 17900.00 | 625.7 | 625.7 | 625.7 | 625.7 | 50 | 150 |
300 | 150 | 46.15 | 56.25 | 35 | 39.6 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
87,250 | 22,500 | 52.95 | 55.9 | 29.05 | 32.4 | 18000.00 | 704.75 | 704.75 | 704.75 | 704.75 | 250 | 400 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
7,650 | 2,500 | 50.7 | 50.7 | 18.7 | 24 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
21,500 | 9,500 | 29 | 29 | 16 | 17.85 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
8,650 | 4,350 | 21.35 | 21.55 | 14.1 | 15.25 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
2,800 | 700 | 17.2 | 17.2 | 9.2 | 11.85 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
20,850 | -1,850 | 13 | 13 | 7.95 | 8.55 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
2,000 | 450 | 11.95 | 11.95 | 7.4 | 7.6 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
3,850 | 2,350 | 8 | 9 | 6.05 | 7.5 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
10,100 | 6,250 | 15 | 15 | 6.3 | 7.25 | 18800.00 | 1452.45 | 1452.45 | 1452.45 | 1452.45 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
22,700 | 3,900 | 7.15 | 7.15 | 4.8 | 5 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
350 | 300 | 5.05 | 6 | 5 | 5.05 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 20.3 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
500 | 50 | 4 | 4 | 3.25 | 3.25 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
300 | 0 | 1 | 6 | 1 | 3.6 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16000 Put Side is 22550 Contract | Highest Open Interest at 18000 Call Side is 64750 Contract | PCR : 0.57 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 15 | 15 | 15 | 15 | 0 | 450 |
0 | 0 | 0 | 0 | 0 | 1549.05 | 15500.00 | 18.05 | 19.8 | 11.75 | 14.95 | 1,350 | 9,600 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 11 | 11 | 11 | 11 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 18.25 | 25.5 | 14.95 | 15.05 | 750 | 1,400 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 32.2 | 32.2 | 15 | 16.6 | 1,100 | 1,750 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 28.8 | 33.35 | 18 | 21.2 | 3,550 | 6,200 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 25 | 25 | 25 | 25 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
50 | 50 | 1419.7 | 1419.7 | 1419.7 | 1419.7 | 16000.00 | 45.05 | 48.25 | 27.3 | 32.45 | 13,750 | 22,550 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 56.05 | 65.15 | 33 | 39.65 | 250 | 1,000 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 70.8 | 70.8 | 40.05 | 44.75 | 2,450 | 4,600 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 65 | 65 | 53.6 | 53.65 | 150 | 150 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 81.2 | 93.1 | 53.7 | 57.5 | -50 | 3,450 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 92.35 | 101.8 | 59.5 | 66.15 | -100 | 2,100 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 95.15 | 95.15 | 95.15 | 95.15 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 116.7 | 117.85 | 70.7 | 81.65 | 4,650 | 12,450 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
50 | -50 | 793.35 | 793.35 | 793.35 | 793.35 | 16600.00 | 135.5 | 145.4 | 86.2 | 95.7 | -750 | 11,450 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
200 | 0 | 700.85 | 700.85 | 700.85 | 700.85 | 16700.00 | 157.4 | 166.4 | 100.1 | 115.75 | 1,050 | 3,250 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 149 | 0 | 300 |
100 | 0 | 509.5 | 523.45 | 509.5 | 523.45 | 16800.00 | 190 | 200 | 119 | 135.95 | 1,400 | 4,500 |
50 | 0 | 0 | 0 | 0 | 452 | 16850.00 | 181.25 | 181.25 | 142.2 | 150.5 | 100 | 200 |
400 | 100 | 455 | 544.4 | 455 | 526 | 16900.00 | 220.7 | 231.5 | 141.65 | 162.45 | 1,000 | 3,600 |
350 | 0 | 422 | 510 | 422 | 502 | 16950.00 | 250.2 | 250.2 | 250.2 | 250.2 | -50 | 50 |
3,850 | -850 | 388.5 | 485.25 | 385 | 440.05 | 17000.00 | 255.25 | 270.25 | 174.45 | 198.7 | -1,050 | 10,400 |
150 | -100 | 369.15 | 428.8 | 369.15 | 428.8 | 17050.00 | 280.3 | 280.3 | 205 | 205 | 0 | 100 |
2,500 | -1,350 | 332 | 429.8 | 322.1 | 380.3 | 17100.00 | 298.75 | 313 | 209 | 234.05 | 2,300 | 6,800 |
1,400 | 650 | 314.35 | 382.65 | 300 | 353.35 | 17150.00 | 320.3 | 323.45 | 225.1 | 263.3 | 100 | 650 |
5,100 | -1,100 | 282.05 | 370.2 | 267.7 | 321.75 | 17200.00 | 355.45 | 355.45 | 244.95 | 269.2 | 7,350 | 10,950 |
800 | 300 | 300 | 341.3 | 286 | 300.8 | 17250.00 | 377.95 | 377.95 | 274.05 | 302 | 750 | 750 |
6,650 | -2,500 | 241.65 | 317.85 | 225 | 274.75 | 17300.00 | 400 | 413.65 | 287.8 | 313.6 | 3,550 | 5,050 |
700 | 100 | 255.5 | 287.1 | 209 | 241.25 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
4,500 | -350 | 186.65 | 258 | 185.5 | 220.35 | 17400.00 | 476.9 | 476.9 | 332.65 | 372.75 | 200 | 550 |
800 | 150 | 153.8 | 227.1 | 152.5 | 200 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
13,400 | -1,100 | 150.95 | 208.25 | 145 | 182.05 | 17500.00 | 387.15 | 387.15 | 387.15 | 387.15 | 50 | 750 |
150 | -50 | 173.5 | 185.2 | 145.95 | 148.85 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
14,250 | 4,900 | 118.7 | 163.95 | 108.75 | 137.1 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
200 | 100 | 90.75 | 105 | 90.75 | 105 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
8,100 | 1,650 | 90 | 126 | 84.85 | 107.7 | 17700.00 | 0 | 0 | 0 | 500.15 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
10,800 | 5,350 | 68.15 | 99.9 | 61.7 | 85.75 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 84.75 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
6,900 | 4,400 | 53 | 76.6 | 48.3 | 64.2 | 17900.00 | 680 | 680 | 680 | 680 | 0 | 100 |
150 | 0 | 0 | 0 | 0 | 70.45 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
64,750 | 20,550 | 41 | 59 | 37 | 47.8 | 18000.00 | 843.4 | 843.4 | 839.55 | 839.55 | 50 | 150 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
5,150 | 2,150 | 29.4 | 42.15 | 27.25 | 34.5 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
12,000 | 5,350 | 21.4 | 30.7 | 21.2 | 25.35 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
4,300 | 250 | 17.85 | 23.4 | 15.8 | 21.3 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
2,100 | 0 | 15.4 | 21.05 | 12.85 | 15.8 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
22,700 | 6,400 | 13.4 | 14.65 | 10.3 | 13.75 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
1,550 | 150 | 10.55 | 12.15 | 9.7 | 10.5 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
1,500 | 0 | 0 | 0 | 0 | 8.45 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
3,850 | 1,100 | 15 | 15 | 8.3 | 10 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
18,800 | 1,750 | 7 | 7.5 | 6.55 | 7.05 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
50 | -200 | 5.1 | 5.1 | 5.05 | 5.05 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 20.3 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
450 | 200 | 12.6 | 12.6 | 4 | 5 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
300 | 50 | 6.9 | 6.9 | 6.9 | 6.9 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16600 Put Side is 12200 Contract | Highest Open Interest at 18000 Call Side is 44200 Contract | PCR : 0.48 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 30 | 30 | 6.15 | 12.1 | 350 | 450 |
0 | 0 | 0 | 0 | 0 | 1549.05 | 15500.00 | 22.1 | 31.8 | 19.9 | 22.35 | 2,800 | 8,250 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 0 | 0 | 0 | 44.65 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 26.75 | 36.05 | 26.6 | 29.05 | 0 | 650 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 28.6 | 30 | 28.6 | 30 | 550 | 650 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 35.75 | 53.15 | 35 | 39.55 | 350 | 2,650 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 50.4 | 75 | 48.55 | 55.75 | -1,450 | 8,800 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 66.1 | 77.1 | 60.95 | 68.85 | 400 | 750 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 66.65 | 101.55 | 66.65 | 83.75 | 600 | 2,150 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 93.35 | 122.35 | 88.25 | 95.9 | 50 | 3,500 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 98.35 | 143 | 96.95 | 114.25 | 1,100 | 2,200 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 122.25 | 170 | 117.15 | 132.7 | 500 | 7,800 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
100 | 50 | 613 | 661.5 | 613 | 661.5 | 16600.00 | 150 | 195.45 | 140.2 | 157.2 | 5,200 | 12,200 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
200 | 0 | 0 | 0 | 0 | 636 | 16700.00 | 181.45 | 208.7 | 165.1 | 181.1 | 1,500 | 2,200 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 149 | 0 | 300 |
100 | 50 | 504.7 | 504.7 | 500.1 | 500.1 | 16800.00 | 205.6 | 266.25 | 192.55 | 218.05 | -400 | 3,100 |
50 | -50 | 452 | 452 | 452 | 452 | 16850.00 | 229.2 | 242.15 | 229.2 | 242.15 | 50 | 100 |
300 | 50 | 435.1 | 435.1 | 401.65 | 426.35 | 16900.00 | 234.5 | 293.95 | 233.35 | 250.35 | 850 | 2,600 |
350 | 150 | 413.35 | 416.6 | 378.85 | 400.45 | 16950.00 | 262.75 | 267.85 | 262.75 | 267.85 | 50 | 100 |
4,700 | 2,150 | 365.75 | 395 | 342.55 | 374.3 | 17000.00 | 280.05 | 346.8 | 266.7 | 290.65 | 5,650 | 11,450 |
250 | 250 | 105.05 | 365.8 | 105.05 | 337.2 | 17050.00 | 305.65 | 327 | 300 | 310 | 100 | 100 |
3,850 | 2,400 | 318 | 334.45 | 290.4 | 318.25 | 17100.00 | 321.5 | 386.65 | 310.5 | 336.95 | 1,500 | 4,500 |
750 | 400 | 8.4 | 308.85 | 8.35 | 308.85 | 17150.00 | 345.4 | 365.45 | 338.35 | 365.45 | 550 | 550 |
6,200 | 2,400 | 276.25 | 284.95 | 246.6 | 266.95 | 17200.00 | 360.7 | 441.7 | 360.7 | 373.3 | 950 | 3,600 |
500 | 200 | 262.7 | 262.7 | 235 | 243.25 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
9,150 | 1,700 | 225.45 | 235 | 202.4 | 223.85 | 17300.00 | 420.5 | 494.5 | 420.5 | 494.5 | 0 | 1,500 |
600 | 0 | 195.15 | 195.15 | 195.15 | 195.15 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
4,850 | 1,800 | 185.8 | 188 | 164.1 | 180.05 | 17400.00 | 0 | 0 | 0 | 421 | 0 | 350 |
650 | 300 | 158.6 | 171.4 | 149.1 | 150.8 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
14,500 | 3,900 | 138.8 | 153.9 | 131.25 | 147.05 | 17500.00 | 580 | 601.15 | 561.25 | 569.45 | -50 | 700 |
200 | 200 | 134.3 | 135 | 116.05 | 128.7 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
9,350 | 3,250 | 116.8 | 120.4 | 101.7 | 112.7 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 125.2 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
6,450 | 1,550 | 88.9 | 94.3 | 82.05 | 86.05 | 17700.00 | 0 | 0 | 0 | 500.15 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
5,450 | 2,350 | 70 | 70 | 60.05 | 66.05 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 84.75 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
2,500 | 600 | 44.85 | 53.6 | 44.85 | 51.8 | 17900.00 | 0 | 0 | 0 | 549 | 0 | 100 |
150 | 0 | 0 | 0 | 0 | 70.45 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
44,200 | 12,450 | 37.05 | 43.6 | 36.85 | 40.95 | 18000.00 | 0 | 0 | 0 | 843.4 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
3,000 | 900 | 34 | 34 | 24.1 | 29.4 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
6,650 | 1,200 | 25.55 | 26.4 | 21 | 23.35 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
4,050 | 450 | 20 | 21.85 | 18.05 | 20.15 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
2,100 | 250 | 15.05 | 16.6 | 14.5 | 16.6 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
16,300 | -700 | 10.9 | 14.6 | 9.3 | 13.75 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
1,400 | 200 | 11.2 | 13.15 | 11.2 | 13.15 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
1,500 | 1,250 | 10 | 14.9 | 8.45 | 8.45 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
2,750 | 150 | 5.7 | 9.95 | 5.7 | 9.85 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
17,050 | 0 | 8.15 | 9 | 6.05 | 8.8 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
250 | 250 | 15 | 15 | 12 | 12 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 20.3 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
250 | 250 | 7 | 7 | 7 | 7 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
250 | 0 | 0 | 0 | 0 | 6.95 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16000 Put Side is 10250 Contract | Highest Open Interest at 18000 Call Side is 31750 Contract | PCR : 0.46 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 0 | 0 | 0 | 29.6 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 1549.05 | 15500.00 | 21 | 31.9 | 15 | 15.2 | 150 | 5,450 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 0 | 0 | 0 | 44.65 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 23 | 23 | 21.35 | 22 | -50 | 650 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 42.25 | 42.25 | 27.85 | 27.85 | 100 | 100 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 36.3 | 38.2 | 26.5 | 27.2 | 1,050 | 2,300 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 63.9 | 63.9 | 31.3 | 36.8 | 1,850 | 10,250 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 63.9 | 63.9 | 38.6 | 38.6 | -550 | 350 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 74.95 | 74.95 | 48 | 48.6 | 900 | 1,550 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 87.35 | 87.35 | 61.9 | 61.95 | 750 | 3,450 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 100 | 100 | 77.2 | 77.35 | 200 | 1,100 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 130 | 130 | 88.5 | 89.95 | 1,650 | 7,300 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
50 | 50 | 719.6 | 719.6 | 719.6 | 719.6 | 16600.00 | 127.1 | 150.05 | 106.35 | 112.65 | 3,850 | 7,000 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
200 | -100 | 623.25 | 636.15 | 623.25 | 636 | 16700.00 | 153.75 | 159.3 | 120.75 | 122.7 | -100 | 700 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 158.3 | 161 | 149 | 149 | 300 | 300 |
50 | 0 | 561 | 561 | 561 | 561 | 16800.00 | 196.2 | 202.25 | 149.2 | 154.85 | 1,250 | 3,500 |
100 | 100 | 560.8 | 579.35 | 560.8 | 579.35 | 16850.00 | 0 | 0 | 0 | 280.1 | 0 | 50 |
250 | -250 | 495 | 531.1 | 474 | 531.1 | 16900.00 | 213.4 | 229.95 | 175.9 | 181.3 | -1,100 | 1,750 |
200 | -100 | 459.6 | 506.4 | 451.9 | 506.3 | 16950.00 | 154.05 | 154.05 | 154.05 | 154.05 | 0 | 50 |
2,550 | -1,350 | 450 | 459.85 | 326.65 | 446.1 | 17000.00 | 266.1 | 276.65 | 210.55 | 222.7 | 100 | 5,800 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
1,450 | 300 | 352.9 | 393.35 | 330 | 386.7 | 17100.00 | 308.85 | 313.2 | 242.5 | 251.8 | 2,400 | 3,000 |
350 | 0 | 355.2 | 371.65 | 312.2 | 358.3 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
3,800 | 200 | 310.05 | 335.9 | 279.15 | 328.25 | 17200.00 | 326 | 359.35 | 287 | 302.9 | 2,050 | 2,650 |
300 | 200 | 298.3 | 306.05 | 262.95 | 306 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
7,450 | 1,600 | 260.45 | 280.25 | 226.3 | 275.85 | 17300.00 | 385 | 392.85 | 332.65 | 335.75 | 450 | 1,500 |
600 | -100 | 230 | 255.7 | 220 | 250.6 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
3,050 | 1,550 | 215.75 | 231 | 190 | 229.45 | 17400.00 | 420 | 425.5 | 397.1 | 421 | 0 | 350 |
350 | 50 | 178 | 210 | 178 | 201.5 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
10,600 | -400 | 171.8 | 188 | 151.65 | 180.2 | 17500.00 | 480.4 | 490.5 | 460 | 460 | 0 | 750 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
6,100 | 3,100 | 141.8 | 150.55 | 120.2 | 145.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
100 | 100 | 125.2 | 125.2 | 125.2 | 125.2 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
4,900 | 650 | 111.25 | 117.9 | 99.95 | 108.1 | 17700.00 | 0 | 0 | 0 | 500.15 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
3,100 | -150 | 88.2 | 92.25 | 74 | 84.55 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
50 | 50 | 84.75 | 84.75 | 84.75 | 84.75 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
1,900 | 550 | 66.25 | 71.85 | 58 | 65.3 | 17900.00 | 0 | 0 | 0 | 549 | 0 | 100 |
150 | 0 | 0 | 0 | 0 | 70.45 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
31,750 | 6,600 | 54 | 59.35 | 45.05 | 48.5 | 18000.00 | 0 | 0 | 0 | 843.4 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
2,100 | 150 | 44.95 | 45.85 | 35.85 | 37.85 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
5,450 | 400 | 35.65 | 37.4 | 27.85 | 29.65 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
3,600 | 950 | 25.95 | 27.45 | 21.05 | 23.3 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
1,850 | 250 | 20.45 | 21.3 | 17 | 18.7 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
17,000 | 2,400 | 16.15 | 19.95 | 14.1 | 16.2 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
1,200 | 0 | 13.85 | 14.4 | 13.85 | 14.4 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
250 | 150 | 19.4 | 19.4 | 8 | 11.5 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
2,600 | -300 | 8.75 | 11.15 | 8.75 | 10 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
17,050 | 1,250 | 9 | 9.3 | 6.85 | 7.7 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 20.3 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
250 | 100 | 9.45 | 9.45 | 4 | 6.95 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16000 Put Side is 8400 Contract | Highest Open Interest at 18000 Call Side is 25150 Contract | PCR : 0.4 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 29.6 | 29.6 | 29.6 | 29.6 | 100 | 100 |
0 | 0 | 0 | 0 | 0 | 1549.05 | 15500.00 | 33.3 | 41.65 | 24 | 35.95 | 4,400 | 5,300 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 44.65 | 44.65 | 44.65 | 44.65 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 50.9 | 50.9 | 40.15 | 40.15 | 700 | 700 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 46.9 | 72 | 45 | 61.2 | 500 | 1,250 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 72.75 | 96 | 63 | 82.25 | 3,300 | 8,400 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 77.2 | 114.65 | 76.35 | 105 | 900 | 900 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 98.65 | 126.95 | 92.65 | 112.35 | 400 | 650 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 121.5 | 137.75 | 115.5 | 136.55 | 0 | 2,700 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 134.9 | 166.4 | 131.85 | 147.25 | 100 | 900 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 124 | 207 | 124 | 176.45 | -900 | 5,650 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 190.05 | 236.6 | 171.55 | 206.4 | 200 | 3,150 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
300 | 300 | 524 | 564.2 | 511.95 | 564.2 | 16700.00 | 232 | 254.25 | 200 | 246 | 150 | 800 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 150.75 | 0 | 0 |
50 | 50 | 487 | 487 | 487 | 487 | 16800.00 | 271 | 315.05 | 238.2 | 282.65 | 2,050 | 2,250 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 280.1 | 280.1 | 280.1 | 280.1 | 50 | 50 |
500 | 500 | 420 | 420 | 388.45 | 400.55 | 16900.00 | 270 | 353.75 | 270 | 309.8 | 1,600 | 2,850 |
300 | 300 | 379.05 | 380.15 | 356.2 | 379.5 | 16950.00 | 340.7 | 362.3 | 288.35 | 359.45 | 50 | 50 |
3,900 | 3,250 | 354.2 | 385 | 322.25 | 353.95 | 17000.00 | 313 | 405.5 | 313 | 361.3 | 2,450 | 5,700 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
1,150 | 450 | 269.45 | 326.7 | 269.45 | 301.3 | 17100.00 | 394.45 | 440 | 379.9 | 396.15 | 50 | 600 |
350 | 0 | 0 | 0 | 0 | 377.85 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
3,600 | 1,000 | 246.35 | 277 | 230.25 | 259.15 | 17200.00 | 482.65 | 490 | 422.35 | 470 | -50 | 600 |
100 | 0 | 0 | 0 | 0 | 322.75 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
5,850 | 0 | 187.45 | 233.7 | 187.45 | 214 | 17300.00 | 496.5 | 520 | 462.3 | 520 | -50 | 1,050 |
700 | 0 | 198.35 | 199 | 198.35 | 199 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
1,500 | 150 | 152.1 | 190.4 | 152.1 | 179.7 | 17400.00 | 601.15 | 601.4 | 586.15 | 586.55 | -400 | 350 |
300 | 0 | 0 | 0 | 0 | 223.2 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
11,000 | 3,350 | 132.35 | 154.4 | 126.15 | 144.15 | 17500.00 | 746.4 | 746.4 | 584.15 | 628.15 | -50 | 750 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
3,000 | 1,350 | 110.95 | 121.55 | 108 | 112.25 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
4,250 | 750 | 93.6 | 97 | 70.4 | 94 | 17700.00 | 0 | 0 | 0 | 500.15 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
3,250 | 800 | 60.05 | 81.65 | 60.05 | 75.4 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
1,350 | 400 | 55.95 | 62.15 | 55.1 | 60.05 | 17900.00 | 0 | 0 | 0 | 549 | 0 | 100 |
150 | 0 | 0 | 0 | 0 | 70.45 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
25,150 | 6,400 | 62 | 62 | 35.05 | 47.5 | 18000.00 | 0 | 0 | 0 | 843.4 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
1,950 | -50 | 35.4 | 38.65 | 34.95 | 36.45 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
5,050 | 1,750 | 28.2 | 32.1 | 25.15 | 31.55 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
2,650 | 350 | 24.95 | 24.95 | 22 | 24.85 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
1,600 | 200 | 19.8 | 20.3 | 17.6 | 19.7 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
14,600 | 4,100 | 15 | 17.8 | 13 | 16.8 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
1,200 | 50 | 12.25 | 13.8 | 12.1 | 13.8 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 12.9 | 12.9 | 12.9 | 12.9 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
2,900 | 1,350 | 11.5 | 11.5 | 8 | 9.3 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
15,800 | 1,600 | 5.7 | 8.9 | 5.7 | 8.35 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 1.9 | 25.5 | 1.9 | 20.3 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
150 | 50 | 9.95 | 9.95 | 9.95 | 9.95 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16500 Put Side is 6550 Contract | Highest Open Interest at 18000 Call Side is 18750 Contract | PCR : 0.35 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 0 | 0 | 0 | 29.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1549.05 | 15500.00 | 23.85 | 23.9 | 17.8 | 21.05 | -400 | 900 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 0 | 0 | 0 | 42.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 0 | 0 | 0 | 50.2 | 0 | 750 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 45.35 | 52 | 37.6 | 44.3 | 1,550 | 5,100 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 58.75 | 70.45 | 56 | 70.4 | 200 | 250 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 70 | 85 | 70 | 82.15 | 2,450 | 2,700 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 82.8 | 95.6 | 68.95 | 93.05 | 400 | 800 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 101.55 | 115 | 85.2 | 105.95 | 700 | 6,550 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 117.1 | 125.95 | 106.5 | 117.75 | 2,750 | 2,950 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 134.05 | 147.8 | 124.55 | 141.35 | 350 | 650 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 172.7 | 172.7 | 150.05 | 150.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 141.65 | 173.1 | 141.65 | 170.45 | 150 | 200 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 193.55 | 205 | 163.45 | 201.95 | 800 | 1,250 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
650 | 300 | 502 | 530.25 | 451.95 | 460.4 | 17000.00 | 214.9 | 244.95 | 196.45 | 239.3 | 0 | 3,250 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
700 | 200 | 435.85 | 475 | 394.75 | 400.85 | 17100.00 | 265 | 279 | 234 | 272.95 | 150 | 550 |
350 | 350 | 377.85 | 377.85 | 377.85 | 377.85 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
2,600 | 2,000 | 379 | 412.9 | 335 | 346 | 17200.00 | 310.95 | 323 | 253.65 | 314.25 | 100 | 650 |
100 | 100 | 351 | 370 | 322.75 | 322.75 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
5,850 | 1,650 | 321.95 | 355.9 | 282.15 | 291.25 | 17300.00 | 346.65 | 372.8 | 294.45 | 361.35 | 500 | 1,100 |
700 | 100 | 299.2 | 335.1 | 268.85 | 268.85 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
1,350 | 400 | 263 | 299.95 | 231.1 | 238.9 | 17400.00 | 406.05 | 407 | 340.35 | 407 | 500 | 750 |
300 | 100 | 237 | 237 | 223.2 | 223.2 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
7,650 | 3,000 | 212.15 | 248 | 190 | 197.2 | 17500.00 | 378 | 394.4 | 378 | 394.4 | 100 | 800 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
1,650 | 1,100 | 174.35 | 200 | 155.1 | 157.2 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
3,500 | 2,900 | 140 | 157.3 | 113.85 | 118.7 | 17700.00 | 0 | 0 | 0 | 500.15 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
2,450 | 1,700 | 119.8 | 122.05 | 95.8 | 96.55 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
950 | 500 | 88.7 | 102 | 80.15 | 80.15 | 17900.00 | 0 | 0 | 0 | 549 | 0 | 100 |
150 | 150 | 70.5 | 70.5 | 70.45 | 70.45 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
18,750 | 8,350 | 68.95 | 82.35 | 60.95 | 63.1 | 18000.00 | 0 | 0 | 0 | 843.4 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
2,000 | 650 | 51.5 | 60.8 | 46.35 | 47.65 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
3,300 | 1,950 | 31.15 | 50.4 | 31.15 | 38.05 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
2,300 | 850 | 33.3 | 38.9 | 29.95 | 31.9 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
1,400 | 250 | 41.9 | 41.9 | 20.6 | 24.75 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
10,500 | 2,350 | 27 | 27 | 15 | 19.2 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
1,150 | 1,100 | 19.45 | 19.45 | 10 | 15.75 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
1,550 | 300 | 11.05 | 13.15 | 10.5 | 11.65 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
14,200 | 850 | 8.2 | 10.35 | 8.1 | 8.9 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 8 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16500 Put Side is 5850 Contract | Highest Open Interest at 19000 Call Side is 13350 Contract | PCR : 0.36 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 1.9 | 29.6 | 1.9 | 29.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1549.05 | 15500.00 | 38.1 | 38.1 | 1.25 | 17.8 | 1,300 | 1,300 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 0 | 0 | 0 | 42.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 50.2 | 50.2 | 50.2 | 50.2 | 200 | 750 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 40 | 43.35 | 16.65 | 34.55 | 1,350 | 3,550 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 207 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 66.45 | 66.45 | 66.45 | 66.45 | 100 | 250 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 55.85 | 69.75 | 43.95 | 69.75 | 150 | 400 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 97.65 | 97.65 | 70.5 | 78.9 | 950 | 5,850 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 94.6 | 95.4 | 85 | 85 | 200 | 200 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 128 | 128 | 97.1 | 97.1 | 250 | 300 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 119.9 | 119.9 | 119.9 | 119.9 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 177.3 | 177.3 | 137.2 | 144.5 | 150 | 450 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
350 | 0 | 621 | 621 | 610 | 610 | 17000.00 | 240.7 | 240.7 | 161.65 | 168.55 | -1,100 | 3,250 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
500 | -100 | 460 | 515 | 460 | 505.3 | 17100.00 | 241.5 | 254.15 | 192 | 197.55 | 0 | 400 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
600 | 0 | 375 | 375 | 375 | 375 | 17200.00 | 281.75 | 281.75 | 225.45 | 225.45 | 250 | 550 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
4,200 | -100 | 340 | 427 | 335 | 417.05 | 17300.00 | 310 | 310 | 254 | 258.65 | 400 | 600 |
600 | 600 | 390.35 | 398.65 | 390.35 | 398.65 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
950 | 500 | 283.85 | 367.45 | 283 | 356.05 | 17400.00 | 300.6 | 300.6 | 291.55 | 300 | 200 | 250 |
200 | 100 | 302 | 338.7 | 302 | 338.7 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
4,650 | -1,850 | 218.6 | 303.05 | 218.6 | 299.4 | 17500.00 | 340 | 350 | 340 | 345.75 | 50 | 700 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
550 | 200 | 185 | 254 | 184.95 | 246.2 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
600 | 400 | 202.7 | 202.7 | 190 | 198.9 | 17700.00 | 500.15 | 500.15 | 500.15 | 500.15 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
750 | -50 | 115 | 157.7 | 107.35 | 157.7 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
450 | 200 | 91.9 | 138 | 91.9 | 132 | 17900.00 | 0 | 0 | 0 | 549 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 70.5 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
10,400 | -2,350 | 70 | 107.35 | 67.95 | 104.6 | 18000.00 | 0 | 0 | 0 | 843.4 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
1,350 | -300 | 76.9 | 79.85 | 75 | 76.15 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
1,350 | 350 | 50 | 65.65 | 50 | 59.35 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
1,450 | 150 | 37.6 | 52.95 | 34.95 | 48.35 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
1,150 | 150 | 28.85 | 47.6 | 25 | 41.9 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
8,150 | 1,750 | 22.2 | 31.8 | 22.2 | 28.75 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 80 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
1,250 | 650 | 32 | 32 | 15.7 | 17.45 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
13,350 | 1,400 | 11 | 13.1 | 9.2 | 12.25 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
100 | 100 | 18 | 18 | 8 | 8 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16500 Put Side is 4900 Contract | Highest Open Interest at 18000 Call Side is 12750 Contract | PCR : 0.29 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1594.9 | 15450.00 | 0 | 0 | 0 | 34.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1549.05 | 15500.00 | 0 | 0 | 0 | 38.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1503.6 | 15550.00 | 0 | 0 | 0 | 42.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 46 | 50.2 | 37 | 50.2 | 100 | 550 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 89.7 | 89.7 | 48 | 52.75 | 550 | 2,200 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 207 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 86.45 | 86.45 | 86.45 | 86.45 | 50 | 150 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 108.7 | 108.7 | 96.95 | 97.2 | 200 | 250 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 174.1 | 177.2 | 115.45 | 118.45 | 0 | 4,900 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 171.95 | 171.95 | 171.95 | 171.95 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 269.05 | 269.05 | 216.1 | 216.1 | -100 | 300 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
350 | 250 | 449.65 | 449.65 | 423.7 | 425 | 17000.00 | 286 | 286 | 261.35 | 261.35 | 100 | 4,350 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
600 | -150 | 390 | 421.3 | 387 | 411.45 | 17100.00 | 311.5 | 331.3 | 310.2 | 310.45 | 50 | 400 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
600 | 400 | 325.2 | 376.1 | 312.95 | 345.15 | 17200.00 | 337.65 | 362.95 | 334 | 339.25 | 0 | 300 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
4,300 | 150 | 287.45 | 301 | 268 | 301 | 17300.00 | 405.8 | 405.8 | 405.8 | 405.8 | 50 | 200 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
450 | 100 | 227.4 | 265 | 227.4 | 239.45 | 17400.00 | 0 | 0 | 0 | 440 | 0 | 50 |
100 | 50 | 248.25 | 248.25 | 230 | 230 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
6,500 | 0 | 177.9 | 218.55 | 156.35 | 205.35 | 17500.00 | 507 | 507 | 507 | 507 | 0 | 650 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
350 | 250 | 165 | 176 | 160 | 164.1 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
200 | 50 | 151.9 | 151.9 | 139.55 | 139.55 | 17700.00 | 0 | 0 | 0 | 411.25 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
800 | 300 | 111 | 115.5 | 103.4 | 114.75 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
250 | 150 | 73.05 | 98 | 73.05 | 85.1 | 17900.00 | 549 | 549 | 549 | 549 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 70.5 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
12,750 | 3,300 | 70 | 82.25 | 64.5 | 68.85 | 18000.00 | 0 | 0 | 0 | 843.4 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
1,650 | 350 | 61.4 | 61.4 | 50 | 50.75 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
1,000 | 650 | 42.8 | 45 | 40 | 42.95 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
1,300 | -50 | 40.2 | 41.4 | 27 | 39.5 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
1,000 | 0 | 31 | 31.85 | 27.25 | 29.5 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
6,400 | 1,700 | 30.7 | 30.7 | 19.55 | 21.25 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 80 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
600 | 350 | 10.7 | 22 | 10.7 | 11.95 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
11,950 | 1,650 | 12.1 | 14.9 | 9.15 | 11.4 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.7 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 16500 Put Side is 4900 Contract | Highest Open Interest at 19000 Call Side is 10300 Contract | PCR : 0.33 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 5.1 | 46 | 5.1 | 46 | 200 | 450 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 52.3 | 110.05 | 42.75 | 78.95 | 950 | 1,650 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 207 | 207 | 207 | 207 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 66.5 | 66.5 | 66.5 | 66.5 | 100 | 100 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 127.9 | 127.9 | 127.9 | 127.9 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 101 | 215.4 | 100.7 | 168.3 | 3,200 | 4,900 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 211.6 | 326.95 | 211.6 | 273.25 | -50 | 400 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
100 | 50 | 551.05 | 568.6 | 526.65 | 568.6 | 17000.00 | 237.3 | 412.8 | 217.4 | 316.35 | 500 | 4,250 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
750 | 700 | 447.1 | 461.7 | 431.65 | 431.65 | 17100.00 | 255.25 | 449.4 | 248 | 387.1 | 100 | 350 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
200 | 200 | 363.8 | 363.8 | 274.55 | 293.6 | 17200.00 | 280 | 422.6 | 280 | 416.6 | 300 | 300 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
4,150 | 2,100 | 385.5 | 385.5 | 209.15 | 216.1 | 17300.00 | 346.45 | 375.4 | 318.95 | 362.9 | 50 | 150 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
350 | 250 | 312.75 | 317 | 193.3 | 203.7 | 17400.00 | 0 | 0 | 0 | 440 | 0 | 50 |
50 | 0 | 0 | 0 | 0 | 665.05 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
6,500 | 450 | 273.7 | 273.8 | 135.5 | 177.85 | 17500.00 | 498.1 | 640.55 | 498.1 | 640.55 | 0 | 650 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
100 | 100 | 205 | 205 | 112.55 | 132.65 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
150 | 0 | 174.8 | 175 | 122.15 | 122.15 | 17700.00 | 0 | 0 | 0 | 411.25 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
500 | 200 | 150 | 150 | 77.2 | 91.8 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
100 | 100 | 68.35 | 68.35 | 67.5 | 67.95 | 17900.00 | 0 | 0 | 0 | 438.5 | 0 | 100 |
0 | -50 | 70.5 | 70.5 | 70.5 | 70.5 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
9,450 | 5,100 | 110.95 | 110.95 | 56.7 | 64.7 | 18000.00 | 0 | 0 | 0 | 843.4 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
1,300 | 600 | 77.35 | 83.5 | 46.45 | 51.85 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
350 | 350 | 40.2 | 64 | 40.2 | 40.4 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
1,350 | 700 | 28 | 43.55 | 28 | 39.05 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
1,000 | 300 | 25.1 | 25.1 | 25.1 | 25.1 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
4,700 | 1,850 | 34.75 | 34.75 | 22.4 | 23.85 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 80 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
250 | 0 | 10.7 | 10.7 | 10.7 | 10.7 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
10,300 | 2,000 | 16.9 | 17 | 11 | 11.8 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.7 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 17000 Put Side is 3750 Contract | Highest Open Interest at 19000 Call Side is 8300 Contract | PCR : 0.3 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 115.9 | 115.9 | 16.1 | 16.1 | 50 | 250 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 50 | 66.4 | 50 | 52.3 | 200 | 700 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 140.9 | 144.9 | 121.45 | 133 | 200 | 1,700 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 221 | 222 | 218 | 220.55 | 450 | 450 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
50 | 50 | 749.95 | 749.95 | 749.95 | 749.95 | 17000.00 | 270 | 289.95 | 244.3 | 244.8 | 300 | 3,750 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
50 | 50 | 460 | 460 | 460 | 460 | 17100.00 | 321 | 349.15 | 277.25 | 277.95 | 250 | 250 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
2,050 | 2,000 | 361.6 | 365 | 361.6 | 365 | 17300.00 | 387.05 | 414 | 387.05 | 414 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
100 | 100 | 278.2 | 317.2 | 278.2 | 317.2 | 17400.00 | 440 | 440 | 440 | 440 | -100 | 50 |
50 | 0 | 0 | 0 | 0 | 665.05 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
6,050 | 4,900 | 293.4 | 301 | 240 | 265.9 | 17500.00 | 471.3 | 533 | 471.3 | 498.1 | 100 | 650 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
150 | 0 | 0 | 0 | 0 | 311.9 | 17700.00 | 0 | 0 | 0 | 411.25 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
300 | 250 | 198.9 | 198.9 | 145 | 146.9 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 438.5 | 0 | 100 |
50 | 50 | 16.9 | 210 | 16.85 | 180.85 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
4,350 | 2,800 | 139.75 | 139.75 | 98 | 102.3 | 18000.00 | 843.4 | 843.4 | 843.4 | 843.4 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
700 | 350 | 127.75 | 127.75 | 75.3 | 88.05 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
650 | 600 | 80 | 80 | 54.7 | 67.15 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
700 | 700 | 46.75 | 52 | 46.75 | 52 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
2,850 | 950 | 44.35 | 44.35 | 32 | 32.8 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 80 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
250 | 0 | 0 | 0 | 0 | 37 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
8,300 | 1,600 | 26.9 | 26.9 | 13.85 | 15.85 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.7 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 17000 Put Side is 3450 Contract | Highest Open Interest at 19000 Call Side is 6700 Contract | PCR : 0.54 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 30 | 30 | 9.6 | 11.4 | -100 | 200 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 33.05 | 33.2 | 19.25 | 33.2 | 150 | 500 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 65.55 | 78.65 | 61.2 | 73.05 | 1,300 | 1,500 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 130 | 175.35 | 130 | 165.75 | 3,150 | 3,450 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1090 | 17300.00 | 292.9 | 292.9 | 252.9 | 252.9 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 333 | 0 | 150 |
50 | 0 | 0 | 0 | 0 | 665.05 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
1,150 | 450 | 440 | 492.9 | 408.5 | 412.05 | 17500.00 | 278.3 | 348 | 278.3 | 345.45 | -50 | 550 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
150 | 50 | 365.25 | 365.25 | 311.9 | 311.9 | 17700.00 | 411.25 | 411.25 | 411.25 | 411.25 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | -50 | 278.3 | 291.95 | 265.8 | 265.8 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 438.5 | 438.5 | 438.5 | 438.5 | 50 | 100 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
1,550 | 400 | 208.2 | 230.1 | 182 | 187.3 | 18000.00 | 0 | 0 | 0 | 600 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
350 | 0 | 176.55 | 176.55 | 174.9 | 175 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
50 | 0 | 139 | 139 | 85.25 | 85.25 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
1,900 | 450 | 105.5 | 105.5 | 63.15 | 68.95 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
50 | 50 | 80 | 80 | 80 | 80 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
250 | 150 | 49.35 | 49.35 | 22.1 | 37 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
6,700 | 150 | 50 | 50 | 23.25 | 25.95 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.7 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 17500 Put Side is 600 Contract | Highest Open Interest at 19000 Call Side is 6550 Contract | PCR : 0.2 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 0 | 0 | 0 | 18.05 | 0 | 300 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 40 | 42.05 | 37 | 37 | 300 | 350 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 86 | 88.3 | 86 | 88.3 | 50 | 200 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 140 | 193 | 140 | 171.25 | 0 | 300 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1090 | 17300.00 | 292.85 | 292.85 | 292.85 | 292.85 | 50 | 100 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 333 | 333 | 333 | 333 | 150 | 150 |
50 | 50 | 665.05 | 665.05 | 665.05 | 665.05 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
700 | 200 | 476.55 | 478.3 | 439.05 | 440 | 17500.00 | 343.15 | 368.65 | 337.1 | 341.1 | -100 | 600 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
100 | 50 | 356.2 | 356.2 | 356.2 | 356.2 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
100 | 0 | 296.9 | 296.9 | 264.15 | 279.5 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 549.55 | 549.55 | 549.55 | 549.55 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
1,150 | -100 | 230 | 230 | 200 | 213.15 | 18000.00 | 600 | 600 | 600 | 600 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
350 | 200 | 174.6 | 193.8 | 174.6 | 193.3 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
50 | 50 | 500 | 500 | 500 | 500 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
1,450 | 400 | 90 | 90 | 72.15 | 84.7 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 113.65 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
6,550 | 5,400 | 32 | 35 | 29.55 | 30.1 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.7 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 17500 Put Side is 700 Contract | Highest Open Interest at 18000 Call Side is 1250 Contract | PCR : 0.38 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 43.3 | 43.3 | 16 | 18.05 | 100 | 300 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 50.7 | 50.7 | 50.7 | 50.7 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 67.1 | 68.15 | 57.2 | 60.65 | 50 | 150 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 150 | 150 | 138.35 | 140 | 200 | 300 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1090 | 17300.00 | 0 | 0 | 0 | 205 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
500 | 0 | 0 | 0 | 0 | 627.1 | 17500.00 | 300 | 300 | 270 | 277.9 | 250 | 700 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
50 | 50 | 444.7 | 467.65 | 444.7 | 467.65 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 494.65 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 453.85 | 453.85 | 453.85 | 453.85 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
1,250 | -150 | 310.35 | 320 | 282 | 285.7 | 18000.00 | 0 | 0 | 0 | 477.6 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
150 | 50 | 256 | 256 | 256 | 256 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
1,050 | -50 | 114.85 | 140 | 114 | 114 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 113.65 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
1,150 | 350 | 48.15 | 52.35 | 39.25 | 42.65 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.7 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 17500 Put Side is 450 Contract | Highest Open Interest at 18000 Call Side is 1400 Contract | PCR : 0.24 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 0 | 0 | 0 | 62.95 | 0 | 200 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 233.85 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 0 | 0 | 0 | 190.6 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1090 | 17300.00 | 205 | 205 | 205 | 205 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
500 | -50 | 590 | 627.1 | 590 | 627.1 | 17500.00 | 243.85 | 243.85 | 243.85 | 243.85 | 0 | 450 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
0 | -50 | 544 | 544 | 544 | 544 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 494.65 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
1,400 | 0 | 330 | 360 | 330 | 360 | 18000.00 | 477.6 | 477.6 | 477.6 | 477.6 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 324.3 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
1,100 | 50 | 154.95 | 178.9 | 132 | 170 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 113.65 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
800 | 800 | 147.9 | 147.9 | 42 | 49.55 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.7 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 17500 Put Side is 450 Contract | Highest Open Interest at 18000 Call Side is 1400 Contract | PCR : 0.27 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 0 | 0 | 0 | 62.95 | 0 | 200 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 233.85 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 190.6 | 190.6 | 190.6 | 190.6 | 50 | 100 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1090 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
550 | 0 | 0 | 0 | 0 | 876.15 | 17500.00 | 0 | 0 | 0 | 416.5 | 0 | 450 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 504 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
100 | 50 | 613 | 613 | 494.65 | 494.65 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
1,400 | 400 | 395 | 395 | 315 | 315 | 18000.00 | 500 | 540.45 | 500 | 540.45 | 100 | 100 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
100 | 50 | 324.3 | 324.3 | 324.3 | 324.3 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
1,050 | 150 | 156 | 156 | 145 | 145 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
100 | 0 | 113.65 | 113.65 | 113.65 | 113.65 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 158.8 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.7 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 17500 Put Side is 450 Contract | Highest Open Interest at 18000 Call Side is 1000 Contract | PCR : 0.28 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 62.95 | 62.95 | 62.95 | 62.95 | -100 | 200 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 233.85 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 0 | 0 | 0 | 134 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 1090 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
550 | 0 | 0 | 0 | 0 | 876.15 | 17500.00 | 0 | 0 | 0 | 416.5 | 0 | 450 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 504 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 266.45 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
1,000 | 50 | 395 | 395 | 395 | 395 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 289.4 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
900 | 100 | 190 | 198.6 | 188 | 188 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 59.55 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 158.8 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.7 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 17500 Put Side is 450 Contract | Highest Open Interest at 18000 Call Side is 950 Contract | PCR : 0.33 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 60 | 60 | 10.25 | 10.25 | 0 | 300 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 233.85 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 0 | 0 | 0 | 134 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
50 | 50 | 1090 | 1090 | 1090 | 1090 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
550 | 0 | 876.15 | 876.15 | 876.15 | 876.15 | 17500.00 | 0 | 0 | 0 | 416.5 | 0 | 450 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 504 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 266.45 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
950 | 50 | 458.3 | 492.25 | 458.3 | 492 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 289.4 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
800 | 750 | 250 | 261.3 | 245 | 245.35 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
100 | 50 | 107.75 | 211.4 | 59.55 | 59.55 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 158.8 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 217.55 | 19200.00 | 0 | 0 | 0 | 1265.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 205.6 | 19250.00 | 0 | 0 | 0 | 1303 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 194.85 | 19300.00 | 0 | 0 | 0 | 1342 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 184.55 | 19350.00 | 0 | 0 | 0 | 1381.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 174.7 | 19400.00 | 0 | 0 | 0 | 1421.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 165.3 | 19450.00 | 0 | 0 | 0 | 1461.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.3 | 19500.00 | 0 | 0 | 0 | 1502.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.7 | 19550.00 | 0 | 0 | 0 | 1543.55 | 0 | 0 |
Highest Open Interest at 17500 Put Side is 450 Contract | Highest Open Interest at 18000 Call Side is 900 Contract | PCR : 0.5 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 61.95 | 61.95 | 60.95 | 60.95 | 0 | 300 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 233.85 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 165.85 | 165.85 | 134 | 134 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 706.25 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
550 | 50 | 630.6 | 630.6 | 630.6 | 630.6 | 17500.00 | 0 | 0 | 0 | 416.5 | 0 | 450 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 504 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 266.45 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
900 | 0 | 307.6 | 954.15 | 307.6 | 512.4 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 289.4 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
50 | 50 | 215 | 215 | 215 | 215 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 45 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 158.8 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 164.8 | 19050.00 | 0 | 0 | 0 | 1442.8 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 155.75 | 19100.00 | 0 | 0 | 0 | 1483.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 147.15 | 19150.00 | 0 | 0 | 0 | 1524.6 | 0 | 0 |
Highest Open Interest at 17500 Put Side is 450 Contract | Highest Open Interest at 18000 Call Side is 900 Contract | PCR : 0.53 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 84.7 | 84.7 | 50 | 50 | 0 | 300 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 233.85 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 291.15 | 291.15 | 291.15 | 291.15 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 706.25 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
500 | 450 | 557.55 | 557.55 | 557.55 | 557.55 | 17500.00 | 416.5 | 416.5 | 416.5 | 416.5 | 450 | 450 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
50 | 50 | 504 | 504 | 504 | 504 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 266.45 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
900 | 300 | 286.8 | 317.15 | 286.8 | 317.15 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 289.4 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 266.65 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 45 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 158.8 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
Highest Open Interest at 15800 Put Side is 300 Contract | Highest Open Interest at 18000 Call Side is 600 Contract | PCR : 0.44 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 22.3 | 22.3 | 22.3 | 22.3 | 150 | 300 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 233.85 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 0 | 0 | 0 | 370 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 706.25 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
50 | 50 | 520 | 520 | 520 | 520 | 17500.00 | 0 | 0 | 0 | 702.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 523.9 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 266.45 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
600 | 50 | 345.65 | 345.65 | 223.05 | 275.35 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
50 | 0 | 289.4 | 289.4 | 289.4 | 289.4 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 266.65 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 45 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 176.95 | 18900.00 | 0 | 0 | 0 | 1470.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 167.65 | 18950.00 | 0 | 0 | 0 | 1510.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 158.8 | 19000.00 | 0 | 0 | 0 | 1551.8 | 0 | 0 |
Highest Open Interest at 15800 Put Side is 150 Contract | Highest Open Interest at 18000 Call Side is 550 Contract | PCR : 0.31 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 128.45 | 128.45 | 128.45 | 128.45 | 0 | 150 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 233.85 | 0 | 100 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 0 | 0 | 0 | 370 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 706.25 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 610.3 | 17500.00 | 0 | 0 | 0 | 702.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 523.9 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 266.45 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
550 | 200 | 365.4 | 365.4 | 290 | 300 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
50 | 50 | 333 | 333 | 333 | 333 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 266.65 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 47.05 | 47.05 | 47.05 | 47.05 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
50 | 0 | 45 | 45 | 45 | 45 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 156.1 | 18850.00 | 0 | 0 | 0 | 1570.5 | 0 | 0 |
Highest Open Interest at 15800 Put Side is 150 Contract | Highest Open Interest at 18000 Call Side is 350 Contract | PCR : 0.45 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 0 | 0 | 0 | 128.5 | 0 | 150 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 234.95 | 234.95 | 233.85 | 233.85 | 100 | 100 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 750 | 17000.00 | 415.25 | 415.25 | 370 | 370 | -50 | 0 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 706.25 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 610.3 | 17500.00 | 0 | 0 | 0 | 702.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 523.9 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 266.45 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
350 | 200 | 230 | 240 | 230 | 240 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 378.3 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 266.65 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 160 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 170 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
Highest Open Interest at 15800 Put Side is 150 Contract | Highest Open Interest at 18000 Call Side is 150 Contract | PCR : 0.57 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 128.5 | 128.5 | 128.5 | 128.5 | 100 | 150 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 285.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 702.75 | 750 | 702.75 | 750 | 17000.00 | 0 | 0 | 0 | 469.5 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 706.25 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 610.3 | 17500.00 | 0 | 0 | 0 | 702.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 523.9 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 266.45 | 266.45 | 266.45 | 266.45 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
150 | 0 | 0 | 0 | 0 | 377.9 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 378.3 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 266.65 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 0 | 0 | 0 | 0 | 160 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 170 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
Highest Open Interest at 17000 Put Side is 50 Contract | Highest Open Interest at 18000 Call Side is 150 Contract | PCR : 0.29 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 0 | 0 | 0 | 125.25 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 285.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 868.2 | 17000.00 | 469.5 | 469.5 | 469.5 | 469.5 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 706.25 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 610.3 | 17500.00 | 0 | 0 | 0 | 702.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 523.9 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 138.55 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
150 | 0 | 0 | 0 | 0 | 377.9 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 378.3 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 266.65 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
100 | 50 | 160 | 160 | 160 | 160 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 170 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
Highest Open Interest at 15800 Put Side is 50 Contract | Highest Open Interest at 18000 Call Side is 150 Contract | PCR : 0.17 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 0 | 0 | 0 | 125.25 | 0 | 50 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 285.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 868.2 | 17000.00 | 0 | 0 | 0 | 464.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 706.25 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 610.3 | 17500.00 | 0 | 0 | 0 | 702.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 523.9 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 138.55 | 138.55 | 138.55 | 138.55 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
150 | 100 | 377.9 | 377.9 | 377.9 | 377.9 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 378.3 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 266.65 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 160 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 170 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
Highest Open Interest at 15800 Put Side is 50 Contract | Highest Open Interest at 18800 Call Side is 50 Contract | PCR : 0.25 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 125.25 | 125.25 | 125.25 | 125.25 | 50 | 50 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1638.9 | 15900.00 | 0 | 0 | 0 | 142.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1598.5 | 15950.00 | 0 | 0 | 0 | 151.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1558.55 | 16000.00 | 0 | 0 | 0 | 161.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1519.1 | 16050.00 | 0 | 0 | 0 | 171.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1480.05 | 16100.00 | 0 | 0 | 0 | 182.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1441.5 | 16150.00 | 0 | 0 | 0 | 193.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1403.45 | 16200.00 | 0 | 0 | 0 | 204.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1365.9 | 16250.00 | 0 | 0 | 0 | 217.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1329.5 | 16300.00 | 0 | 0 | 0 | 230.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1292.9 | 16350.00 | 0 | 0 | 0 | 243.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1256.8 | 16400.00 | 0 | 0 | 0 | 256.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1220.6 | 16450.00 | 0 | 0 | 0 | 270.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1185.7 | 16500.00 | 0 | 0 | 0 | 285.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1151.35 | 16550.00 | 0 | 0 | 0 | 300.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1117.6 | 16600.00 | 0 | 0 | 0 | 316.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1084.35 | 16650.00 | 0 | 0 | 0 | 332.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1051.7 | 16700.00 | 0 | 0 | 0 | 349.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1019.65 | 16750.00 | 0 | 0 | 0 | 367.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 988.15 | 16800.00 | 0 | 0 | 0 | 385.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 957.3 | 16850.00 | 0 | 0 | 0 | 404.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 927 | 16900.00 | 0 | 0 | 0 | 423.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 897.3 | 16950.00 | 0 | 0 | 0 | 443.6 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 868.2 | 17000.00 | 0 | 0 | 0 | 464.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 839.7 | 17050.00 | 0 | 0 | 0 | 485.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 811.8 | 17100.00 | 0 | 0 | 0 | 507.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 784.5 | 17150.00 | 0 | 0 | 0 | 529.45 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 757.8 | 17200.00 | 0 | 0 | 0 | 552.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 731.7 | 17250.00 | 0 | 0 | 0 | 576 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 706.25 | 17300.00 | 0 | 0 | 0 | 600.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 681.3 | 17350.00 | 0 | 0 | 0 | 624.9 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 657.05 | 17400.00 | 0 | 0 | 0 | 650.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 633.35 | 17450.00 | 0 | 0 | 0 | 676.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 610.3 | 17500.00 | 0 | 0 | 0 | 702.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 587.8 | 17550.00 | 0 | 0 | 0 | 730 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 565.9 | 17600.00 | 0 | 0 | 0 | 757.75 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 544.6 | 17650.00 | 0 | 0 | 0 | 786.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 523.9 | 17700.00 | 0 | 0 | 0 | 815.05 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 503.75 | 17750.00 | 0 | 0 | 0 | 844.55 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 410.95 | 17800.00 | 0 | 0 | 0 | 874.65 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 465.15 | 17850.00 | 0 | 0 | 0 | 905.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 446.7 | 17900.00 | 0 | 0 | 0 | 936.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 428.8 | 17950.00 | 0 | 0 | 0 | 968.2 | 0 | 0 |
50 | 0 | 0 | 0 | 0 | 252.1 | 18000.00 | 0 | 0 | 0 | 1000.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 394.6 | 18050.00 | 0 | 0 | 0 | 1033.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 378.3 | 18100.00 | 0 | 0 | 0 | 1066.7 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 362.5 | 18150.00 | 0 | 0 | 0 | 1100.55 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 347.2 | 18200.00 | 0 | 0 | 0 | 1134.95 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 332.45 | 18250.00 | 0 | 0 | 0 | 1169.85 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 318.2 | 18300.00 | 0 | 0 | 0 | 1205.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 304.4 | 18350.00 | 0 | 0 | 0 | 1241.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 291.05 | 18400.00 | 0 | 0 | 0 | 1277.4 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 278.2 | 18450.00 | 0 | 0 | 0 | 1314.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 266.65 | 18500.00 | 0 | 0 | 0 | 1352.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 254.75 | 18550.00 | 0 | 0 | 0 | 1390.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 243.35 | 18600.00 | 0 | 0 | 0 | 1428.3 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 231.55 | 18650.00 | 0 | 0 | 0 | 1466.2 | 0 | 0 |
50 | 50 | 26.75 | 467.25 | 26.75 | 160 | 18700.00 | 0 | 0 | 0 | 1505.2 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 210.65 | 18750.00 | 0 | 0 | 0 | 1544.6 | 0 | 0 |
50 | 50 | 23.55 | 396.45 | 23.55 | 170 | 18800.00 | 0 | 0 | 0 | 1584.35 | 0 | 0 |
Highest Open Interest at 18800 Put Side is 0 Contract | Highest Open Interest at 18000 Call Side is 50 Contract | PCR : 0 |
CALL | STRIKE PRICE | PUT | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Open Interest | Open Interest (Change) |
Open | High | Low | Close | Open | High | Low | Close | Open Interest (Change) |
Open Interest | |
0 | 0 | 0 | 0 | 0 | 1738.3 | 15600.00 | 0 | 0 | 0 | 115.15 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1696.6 | 15650.00 | 0 | 0 | 0 | 123.1 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1655.35 | 15700.00 | 0 | 0 | 0 | 131.5 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1614.5 | 15750.00 | 0 | 0 | 0 | 140.35 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1721 | 15800.00 | 0 | 0 | 0 | 125.25 | 0 | 0 |
0 | 0 | 0 | 0 | 0 | 1679.75 | 15850.00 | 0 | 0 | 0 | 133.65 | 0 |