info@tamealps.com +91 94145 70283
 

Bank of Baroda (BANKBARODA) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Sep 2022 138.40 139.00 131.70 132.50 -4.30% 41820198 55838.85 44.31
22 Sep 2022 140.80 141.70 135.75 138.45 -2.05% 34947454 48312.94 29.94
21 Sep 2022 141.60 143.25 140.00 141.35 -0.18% 20073329 28444.99 39.66
20 Sep 2022 142.90 143.30 141.30 141.60 0.39% 13983845 19927.74 22.61
19 Sep 2022 136.80 143.45 136.35 141.05 2.77% 30261992 42803.68 22.90
16 Sep 2022 139.50 141.05 134.70 137.25 -2.00% 23988729 33018.53 35.72
15 Sep 2022 141.80 141.80 138.95 140.05 -0.28% 15780850 22129.54 21.44
14 Sep 2022 136.00 141.85 135.50 140.45 1.30% 20471796 28617.89 24.23
13 Sep 2022 139.50 139.75 138.35 138.65 -0.14% 9812372 13633.36 29.75
12 Sep 2022 139.00 139.90 138.40 138.85 0.58% 12457738 17327.86 28.78
09 Sep 2022 139.50 141.70 137.65 138.05 -0.22% 27775278 38803.54 26.79
08 Sep 2022 135.35 139.85 135.00 138.35 3.09% 36381561 50283.06 25.37
07 Sep 2022 133.40 134.60 132.65 134.20 0.56% 13349849 17837.95 25.45
06 Sep 2022 134.55 135.50 132.10 133.45 -0.30% 21626208 28976.17 18.13
05 Sep 2022 131.25 134.80 131.25 133.85 2.06% 17447942 23325.41 18.23
02 Sep 2022 134.65 134.70 130.75 131.15 -1.72% 18175077 23992.82 20.01
01 Sep 2022 129.55 133.85 129.55 133.45 1.99% 30532175 40503.35 24.84
30 Aug 2022 127.35 131.30 127.35 130.85 3.60% 27509622 35708.22 31.44
29 Aug 2022 124.05 126.90 122.15 126.30 -1.56% 25846031 32292.44 31.27
26 Aug 2022 126.50 129.55 126.30 128.30 1.91% 28327799 36368.41 27.85
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 97.35 97.6 96.75 97.6 6 35,100 0% INF%
04 Jul, 2022 98.95 99.8 98.7 99.45 12 64,350 1.9% 83.33% Fresh Long
05 Jul, 2022 99.95 100.05 99.95 100.05 3 81,900 0.6% 27.27%
06 Jul, 2022 100.85 100.85 100 100.25 5 105,300 0.2% 28.57%
07 Jul, 2022 102.95 106.6 102.95 106.05 51 280,800 5.79% 166.67% Fresh Long
08 Jul, 2022 105.4 106.65 104.95 106.4 39 351,000 0.33% 25%
11 Jul, 2022 107.7 110.2 107.3 109.9 47 444,600 3.29% 26.67% Fresh Long
12 Jul, 2022 109.8 110.25 109.4 109.65 37 415,350 -0.23% -7.58%
13 Jul, 2022 110.8 110.8 109.2 109.2 21 386,100 -0.41% -8.2%
14 Jul, 2022 106.8 107.9 104.55 106.2 52 444,600 -2.75% 15.15% Fresh Short
15 Jul, 2022 105.55 105.55 104.1 104.8 14 485,550 -1.32% 9.21% Fresh Short
18 Jul, 2022 105.65 109.25 105.65 109.1 22 485,550 4.1% 0%
19 Jul, 2022 108.45 113.85 108.3 113.65 61 544,050 4.17% 12.05% Fresh Long
20 Jul, 2022 114.95 115.2 112.4 112.65 42 508,950 -0.88% -7.41%
21 Jul, 2022 111.65 115 111.65 114.7 37 491,400 1.82% -3.7% Short Covering
22 Jul, 2022 115.35 117 114.7 116.65 69 579,150 1.7% 17.86% Fresh Long
25 Jul, 2022 116.5 117.4 115.1 115.75 59 713,700 -0.77% 23.23%
26 Jul, 2022 116.75 117.4 115.9 117.1 51 760,500 1.17% 6.56% Fresh Long
27 Jul, 2022 117.3 119.85 117.3 119.1 73 819,000 1.71% 7.69% Fresh Long
28 Jul, 2022 120 120.8 117.35 118.25 96 912,600 -0.71% 11.43%
29 Jul, 2022 118.6 120.8 116.75 117.35 151 1,181,700 -0.76% 29.49%
01 Aug, 2022 118.4 118.6 114.3 117.1 444 1,216,800 -0.21% 2.97%
02 Aug, 2022 116.95 124.65 116.95 122.65 363 1,579,500 4.74% 29.81% Fresh Long
03 Aug, 2022 122.1 123.25 120 121.9 192 1,474,200 -0.61% -7.69%
04 Aug, 2022 122.7 123.15 117.1 119.45 308 1,544,400 -2.01% 4.76% Fresh Short
05 Aug, 2022 120 121.3 118.55 118.95 213 1,795,950 -0.42% 16.29%
08 Aug, 2022 118.15 120.3 117.2 119.25 134 1,889,550 0.25% 5.21%
10 Aug, 2022 119.55 120.6 118.85 119.5 189 1,930,500 0.21% 2.17%
11 Aug, 2022 120.95 125.1 120.9 123.8 543 2,714,400 3.6% 40.61% Fresh Long
12 Aug, 2022 123.45 125.05 123.25 123.8 286 2,860,650 0% 5.39%
16 Aug, 2022 124.45 126 121.7 122.5 558 3,603,600 -1.05% 25.97% Fresh Short
17 Aug, 2022 123.1 127.8 122.25 127.45 1138 4,878,900 4.04% 35.39% Fresh Long
18 Aug, 2022 126.2 127.95 124.05 125.05 1337 7,681,050 -1.88% 57.43% Fresh Short
19 Aug, 2022 124.7 125.2 120.3 121.15 1850 10,471,500 -3.12% 36.33% Fresh Short
22 Aug, 2022 120.65 120.65 118.35 119 4395 22,481,550 -1.77% 114.69% Fresh Short
23 Aug, 2022 117.95 124.7 117.6 124.4 8502 51,129,000 4.54% 127.43% Fresh Long
24 Aug, 2022 123.8 125.4 121.75 124.6 8970 71,387,550 0.16% 39.62%
25 Aug, 2022 125.25 128.85 124.65 126.3 12880 89,265,150 1.36% 25.04% Fresh Long
26 Aug, 2022 129.7 130.2 127.25 128.9 7111 88,264,800 2.06% -1.15% Short Covering
29 Aug, 2022 125.25 127.3 122.75 126.6 6259 84,538,350 -1.78% -4.61% Long Unwinding
30 Aug, 2022 127.85 131.75 127.85 131.4 5309 87,241,050 3.79% 3.2% Fresh Long
01 Sep, 2022 129.9 134.25 129.9 133.95 5692 88,598,250 1.94% 1.56% Fresh Long
02 Sep, 2022 134.25 135.05 131.05 131.85 5059 86,527,350 -1.57% -2.45% Long Unwinding
05 Sep, 2022 131.55 135.55 131.55 134.6 4608 89,961,300 2.09% 3.97% Fresh Long
06 Sep, 2022 135.2 136.3 132.7 134.1 5999 87,978,150 -0.37% -2.31%
07 Sep, 2022 133.25 134.85 133.05 134.55 3030 88,264,800 0.34% 0.33%
08 Sep, 2022 135.6 140.35 135.5 138.65 8286 89,791,650 3.05% 1.73% Fresh Long
09 Sep, 2022 139.7 142.1 138.45 138.8 7257 90,201,150 0.11% 0.46%
12 Sep, 2022 139.65 140.4 138.85 139.6 2493 89,183,250 0.58% -1.15%
13 Sep, 2022 140 140.15 138.9 139.2 1973 89,247,600 -0.29% 0.07%
14 Sep, 2022 136.6 142.55 136.3 141.05 6826 89,826,750 1.33% 0.65% Fresh Long
15 Sep, 2022 140.4 141.95 139.1 140.5 4160 86,936,850 -0.39% -3.44%
16 Sep, 2022 140.05 141.6 135.15 137.6 6420 80,841,150 -2.06% -8.16% Long Unwinding
19 Sep, 2022 137.3 143.6 136.65 141.05 6772 82,221,750 2.51% 1.71% Fresh Long
20 Sep, 2022 142.65 143.7 141.85 142.05 3069 82,005,300 0.71% -0.26%
21 Sep, 2022 142.65 143.45 139.95 141.7 3963 79,840,800 -0.25% -2.79%
22 Sep, 2022 140.65 141.95 136.05 138.95 7034 80,156,700 -1.94% 0.4% Fresh Short
23 Sep, 2022 138.25 139.05 131.85 132.5 6152 75,710,700 -4.64% -6.24% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0.05 0.05 0.05 0 81,9007
187,200 -58,500 36 36 32.9 32.9 100.00 0.05 0.1 0.05 0.05 -58,500 713,7003.81
58,500 -35,100 29 29 27 27 105.00 0.05 0.1 0.05 0.1 -40,950 719,55012.3
5,850 0 18 107.50 0.05 0.05 0.05 0.05 0 46,8008
234,000 -5,850 23.5 23.5 22.05 22.05 110.00 0.05 0.1 0.05 0.1 52,650 1,942,2008.3
17,550 0 21.5 112.50 0.05 0.1 0.05 0.1 -11,700 315,90018
310,050 -5,850 19.7 19.7 19.7 19.7 115.00 0.1 0.15 0.05 0.1 -128,700 1,491,7504.81
87,750 0 25.55 117.50 0.1 0.2 0.1 0.2 -17,550 520,6505.93
1,836,900 -93,600 16.05 16.05 12.65 12.95 120.00 0.2 0.35 0.15 0.3 -251,550 4,112,5502.24
432,900 -5,850 10.3 10.3 9.95 10.05 122.50 0.25 0.45 0.25 0.4 -17,550 702,0001.62
1,971,450 -93,600 11.75 11.75 8 8.5 125.00 0.25 0.7 0.25 0.6 -380,250 2,304,9001.17
391,950 0 12.2 127.50 0.45 1.1 0.4 1 -239,850 789,7502.01
1,579,500 0 8.35 8.5 3.65 4.15 130.00 0.55 1.85 0.55 1.65 -491,400 3,147,3001.99
1,234,350 596,700 4.4 4.4 2.3 2.65 132.50 0.95 2.95 0.95 2.6 333,450 1,573,6501.27
3,627,000 1,567,800 5 5.45 1.45 1.75 135.00 1.45 4.6 1.35 4.3 -631,800 2,340,0000.65
2,293,200 1,409,850 3.4 3.4 1 1.15 137.50 2.55 6.6 2.55 5.9 -228,150 684,4500.3
7,294,950 1,480,050 2.5 2.55 0.65 0.75 140.00 3.65 8.8 3.65 8.35 -707,850 2,509,6500.34
2,808,000 257,400 1.55 1.55 0.45 0.55 142.50 6.75 11 6.7 10.85 -87,750 625,9500.22
4,954,950 134,550 1.1 1.1 0.35 0.4 145.00 11 13.2 11 12 -87,750 690,3000.14
1,485,900 35,100 0.65 0.7 0.25 0.3 147.50 11 0 87,7500.06
4,159,350 -5,850 0.55 0.55 0.2 0.25 150.00 16 18 15.8 17.65 -52,650 274,9500.07
760,500 29,250 0.35 0.35 0.15 0.2 152.50 11.4 0 52,6500.07
2,316,600 310,050 0.25 0.25 0.15 0.15 155.00 16.2 0 52,6500.02
35,100 -5,850 0.1 0.1 0.1 0.1 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0 81,9007
245,700 0 40 100.00 0.05 0.05 0.05 0.05 0 772,2003.14
93,600 0 33.1 33.1 33.1 33.1 105.00 0.05 0.05 0.05 0.05 -64,350 760,5008.13
5,850 0 18 107.50 0.05 0.05 0.05 0.05 0 46,8008
239,850 -46,800 29 29 27.9 27.9 110.00 0.1 0.1 0.05 0.05 46,800 1,889,5507.88
17,550 0 21.5 112.50 0.1 0.1 0.05 0.1 0 327,60018.67
315,900 -5,850 22.6 22.6 22.6 22.6 115.00 0.1 0.15 0.05 0.1 -339,300 1,620,4505.13
87,750 0 25.55 117.50 0.2 0.2 0.1 0.1 -5,850 538,2006.13
1,930,500 -52,650 18 20.05 16.7 19 120.00 0.15 0.25 0.15 0.15 -152,100 4,364,1002.26
438,750 0 19.45 122.50 0.25 0.3 0.2 0.2 -122,850 719,5501.64
2,065,050 -198,900 16 16 11.6 14.25 125.00 0.3 0.45 0.25 0.25 -239,850 2,685,1501.3
391,950 5,850 9.85 12.2 9.85 12.2 127.50 0.45 0.7 0.35 0.4 -29,250 1,029,6002.63
1,579,500 -210,600 12 12.2 7.2 9.4 130.00 0.65 1.1 0.5 0.55 -23,400 3,638,7002.3
637,650 -35,100 6.95 8.45 5.5 7.55 132.50 1 1.65 0.7 0.9 -17,550 1,240,2001.94
2,059,200 93,600 6.95 8 3.7 5.4 135.00 1.4 2.6 1.1 1.45 -356,850 2,971,8001.44
883,350 134,550 4.95 6.15 2.55 3.8 137.50 1.95 3.95 1.7 2.35 -310,050 912,6001.03
5,814,900 848,250 4.1 4.55 1.7 2.6 140.00 3 5.5 2.5 3.65 -122,850 3,217,5000.55
2,550,600 105,300 2.65 3.25 1.2 1.8 142.50 4.1 7.4 3.75 5.4 -76,050 713,7000.28
4,820,400 462,150 2.2 2.25 0.8 1.2 145.00 5.7 9.35 5.55 7.25 -111,150 778,0500.16
1,450,800 304,200 1.15 1.55 0.55 0.8 147.50 9.75 11 9.75 11 -5,850 87,7500.06
4,165,200 497,250 1 1.05 0.4 0.55 150.00 10.5 13.9 9.5 11.7 -11,700 327,6000.08
731,250 99,450 0.7 0.7 0.3 0.35 152.50 11.4 0 52,6500.07
2,006,550 29,250 0.4 0.5 0.2 0.2 155.00 15 17.15 15 16.2 5,850 52,6500.03
40,950 5,850 0.3 0.3 0.15 0.15 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0 81,9007
245,700 0 40 100.00 0.1 0 772,2003.14
93,600 0 30.3 105.00 0.05 0.05 0.05 0.05 -11,700 824,8508.81
5,850 0 18 107.50 0.15 0 46,8008
286,650 0 33.05 110.00 0.1 0.15 0.1 0.1 -11,700 1,842,7506.43
17,550 0 21.5 112.50 0.1 0.1 0.1 0.1 -5,850 327,60018.67
321,750 -5,850 28.2 28.2 28.2 28.2 115.00 0.15 0.15 0.15 0.15 23,400 1,959,7506.09
87,750 0 25.55 117.50 0.15 0.25 0.15 0.2 0 544,0506.2
1,983,150 -11,700 23.25 23.25 21.4 21.4 120.00 0.2 0.25 0.15 0.2 -257,400 4,516,2002.28
438,750 -5,850 19.45 19.45 19.45 19.45 122.50 0.25 0.25 0.2 0.25 -11,700 842,4001.92
2,263,950 -93,600 17.85 18.3 15.8 17.1 125.00 0.35 0.4 0.25 0.35 -169,650 2,925,0001.29
386,100 -5,850 14.55 14.55 14.55 14.55 127.50 0.45 0.45 0.4 0.4 -64,350 1,058,8502.74
1,790,100 -58,500 13.5 13.5 10.75 12.1 130.00 0.6 0.75 0.5 0.6 -193,050 3,662,1002.05
672,750 0 10.35 132.50 0.85 1.05 0.7 0.8 5,850 1,257,7501.87
1,965,600 -111,150 8.55 9.35 6.9 7.85 135.00 1.1 1.6 1 1.2 -105,300 3,328,6501.69
748,800 -58,500 6.4 7.15 5.1 5.95 137.50 1.7 2.4 1.55 1.8 99,450 1,222,6501.63
4,966,650 93,600 5.05 5.6 3.6 4.35 140.00 2.7 3.55 2.25 2.65 -438,750 3,340,3500.67
2,445,300 345,150 3.7 4.2 2.55 3.05 142.50 4 5.05 3.35 3.95 -64,350 789,7500.32
4,358,250 263,250 2.45 3.05 1.8 2.15 145.00 5.8 6.75 4.7 5.5 81,900 889,2000.2
1,146,600 111,150 1.7 2.1 1.25 1.5 147.50 6.9 8 6.9 7.15 -17,550 93,6000.08
3,667,950 111,150 1.25 1.45 0.85 1.05 150.00 8.8 10.55 8.1 9.3 -35,100 339,3000.09
631,800 -134,550 0.8 0.9 0.6 0.7 152.50 11.75 11.95 11.4 11.4 -5,850 52,6500.08
1,977,300 -64,350 0.5 0.65 0.4 0.45 155.00 13.45 14.45 12.3 14.45 23,400 46,8000.02
35,100 35,100 0.35 0.35 0.3 0.3 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0.05 0.05 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0.05 0.05 0.05 -11,700 81,9007
245,700 0 40 100.00 0.05 0.1 0.05 0.1 23,400 772,2003.14
93,600 0 30.3 105.00 0.05 0.05 0.05 0.05 -11,700 836,5508.94
5,850 0 18 107.50 0.15 0 46,8008
286,650 0 33.05 110.00 0.15 0.15 0.1 0.15 -93,600 1,854,4506.47
17,550 0 21.5 112.50 0.1 0.1 0.1 0.1 -5,850 333,45019
327,600 0 23.3 115.00 0.15 0.2 0.15 0.15 11,700 1,936,3505.91
87,750 0 25.55 117.50 0.15 0.15 0.15 0.15 -29,250 544,0506.2
1,994,850 -29,250 22.6 23.2 22.5 23.2 120.00 0.25 0.3 0.2 0.2 -93,600 4,773,6002.39
444,600 -5,850 20.65 20.65 19.4 19.4 122.50 0.35 0.35 0.2 0.25 117,000 854,1001.92
2,357,550 -52,650 17.85 18.7 17.15 17.35 125.00 0.4 0.4 0.3 0.35 -134,550 3,094,6501.31
391,950 -11,700 15.85 15.85 15.55 15.55 127.50 0.55 0.55 0.4 0.45 76,050 1,123,2002.87
1,848,600 -497,250 13.5 14.05 12.65 12.75 130.00 0.75 0.75 0.55 0.65 87,750 3,855,1502.09
672,750 -46,800 11.25 11.45 10.35 10.35 132.50 1 1.05 0.75 0.9 -117,000 1,251,9001.86
2,076,750 -374,400 8.95 9.75 8.3 8.4 135.00 1.4 1.45 1.05 1.35 111,150 3,433,9501.65
807,300 52,650 7.5 7.65 6.35 6.5 137.50 2 2.1 1.6 1.95 -76,050 1,123,2001.39
4,873,050 -274,950 5.7 6 4.65 4.8 140.00 3.1 3.25 2.3 2.85 228,150 3,779,1000.78
2,100,150 29,250 4.5 4.65 3.45 3.55 142.50 4.05 4.2 3.3 4.05 87,750 854,1000.41
4,095,000 -503,100 3.45 3.6 2.45 2.55 145.00 5.4 5.75 4.65 5.55 58,500 807,3000.2
1,035,450 -239,850 2.6 2.6 1.7 1.8 147.50 7.1 7.2 6.45 7.2 5,850 111,1500.11
3,556,800 -40,950 1.9 1.95 1.2 1.25 150.00 9 9.2 8.2 9.15 5,850 374,4000.11
766,350 76,050 1.3 1.35 0.8 0.85 152.50 11.15 11.3 10.2 10.2 11,700 58,5000.08
2,041,650 111,150 1 1 0.5 0.55 155.00 12.9 12.9 12.65 12.65 0 23,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0.05 0.05 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0.1 0.05 0.1 5,850 93,6008
245,700 0 40 100.00 0.1 0.15 0.05 0.05 -11,700 748,8003.05
93,600 0 30.3 105.00 0.15 0.15 0.05 0.05 0 848,2509.06
5,850 0 18 107.50 0.1 0.15 0.1 0.15 -5,850 46,8008
286,650 0 32.75 33.05 32.75 33.05 110.00 0.15 0.2 0.1 0.15 58,500 1,948,0506.8
17,550 0 21.5 112.50 0.25 0.25 0.1 0.15 -5,850 339,30019.33
327,600 0 23.3 115.00 0.4 0.4 0.2 0.25 -58,500 1,924,6505.88
87,750 0 25.55 25.55 25.55 25.55 117.50 0.4 0.4 0.25 0.25 29,250 573,3006.53
2,024,100 -5,850 19.2 23 19.2 21.35 120.00 0.55 0.55 0.25 0.35 222,300 4,867,2002.4
450,450 5,850 19.05 19.05 19.05 19.05 122.50 0.55 0.6 0.35 0.4 -29,250 737,1001.64
2,410,200 -29,250 14 18.5 14 16.55 125.00 0.95 0.95 0.45 0.5 292,500 3,229,2001.34
403,650 46,800 11.7 16.45 11.7 14.55 127.50 1.05 1.1 0.55 0.65 163,800 1,047,1502.59
2,345,850 -193,050 10.2 14.1 9.5 12.15 130.00 1.7 1.9 0.75 0.85 -269,100 3,767,4001.61
719,550 -17,550 7.5 11.9 7.5 9.75 132.50 2.6 2.6 1.05 1.25 40,950 1,368,9001.9
2,451,150 -163,800 5.95 9.85 5.9 7.75 135.00 3.65 3.65 1.45 1.8 620,100 3,322,8001.36
754,650 -157,950 4.3 8 2 6.1 137.50 4.7 4.7 2.1 2.55 210,600 1,199,2501.59
5,148,000 -1,222,650 3.55 6.4 3.2 4.65 140.00 6.15 6.4 2.95 3.65 976,950 3,550,9500.69
2,070,900 -35,100 2.45 5.1 2.45 3.5 142.50 6.8 6.8 4.05 5 421,200 766,3500.37
4,598,100 778,050 1.95 3.95 1.85 2.7 145.00 8.6 9 5.35 6.8 210,600 748,8000.16
1,275,300 216,450 1.55 2.95 1.45 2.05 147.50 10.6 10.6 7.5 8.55 17,550 105,3000.08
3,597,750 152,100 1.05 2.2 1.05 1.45 150.00 12.3 12.3 8.7 10.2 58,500 368,5500.1
690,300 105,300 0.8 1.6 0.8 1.1 152.50 14.25 14.25 12.9 12.9 5,850 46,8000.07
1,930,500 1,117,350 0.5 1.25 0.5 0.8 155.00 15.35 15.35 12.95 15.05 -5,850 23,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0.05 0.05 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0 87,7507.5
245,700 -5,850 40 40 40 40 100.00 0.05 0.15 0.05 0.1 -46,800 760,5003.1
93,600 0 30.3 105.00 0.15 0.2 0.1 0.15 -99,450 848,2509.06
5,850 0 18 107.50 0.15 0 52,6509
286,650 0 29.7 110.00 0.15 0.25 0.15 0.25 -163,800 1,889,5506.59
17,550 0 21.5 112.50 0.25 0.25 0.25 0.25 0 345,15019.67
327,600 -29,250 24.8 26.5 23.3 23.3 115.00 0.25 0.4 0.25 0.35 -298,350 1,983,1506.05
87,750 -17,550 21 21 18.5 20.1 117.50 0.35 0.5 0.35 0.4 -64,350 544,0506.2
2,029,950 -81,900 21 21.7 16.5 18.2 120.00 0.45 0.75 0.4 0.55 -971,100 4,644,9002.29
444,600 0 18.65 122.50 0.55 0.95 0.5 0.7 -140,400 766,3501.72
2,439,450 -111,150 15.05 16.4 11.55 13.4 125.00 0.8 1.3 0.65 0.9 -497,250 2,936,7001.2
356,850 -40,950 12.35 12.35 9.55 11.5 127.50 0.9 1.8 0.9 1.25 -175,500 883,3502.48
2,538,900 -122,850 10.55 12.65 7.6 9.25 130.00 1.35 2.5 1.2 1.75 146,250 4,036,5001.59
737,100 -11,700 10.1 10.1 6.1 6.9 132.50 1.75 3.3 1.65 2.4 -128,700 1,327,9501.8
2,614,950 -222,300 7.8 8.7 4.7 5.9 135.00 2.45 4.5 2.25 3.25 -2,778,750 2,702,7001.03
912,600 198,900 5.65 7.05 3.55 4.55 137.50 3.35 5.9 3 4.55 -111,150 988,6501.08
6,370,650 0 4.55 5.55 2.75 3.55 140.00 4.6 7.5 4 5.95 -292,500 2,574,0000.4
2,106,000 87,750 3.65 4.3 2.1 2.7 142.50 5.8 9.15 5.3 7.75 -46,800 345,1500.16
3,820,050 -93,600 2.7 3.35 1.65 2.1 145.00 8.1 11.1 6.8 9.45 -35,100 538,2000.14
1,058,850 0 1.85 2.5 1.25 1.55 147.50 9.8 10.55 9.75 10.5 -17,550 87,7500.08
3,445,650 304,200 1.5 1.9 0.95 1.2 150.00 11.15 15 11.15 13.35 -11,700 310,0500.09
585,000 -81,900 1 1.35 0.75 0.9 152.50 13.7 17.45 13.4 16.45 0 40,9500.07
813,150 128,700 0.85 1.1 0.5 0.65 155.00 16.2 19.8 15.65 17.65 -5,850 29,2500.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0.05 0.05 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0 87,7507.5
251,550 0 34.25 100.00 0.1 0.1 0.05 0.05 5,850 807,3003.21
93,600 0 30.3 105.00 0.1 0.1 0.05 0.1 -11,700 947,70010.13
5,850 0 18 107.50 0.15 0.15 0.15 0.15 -11,700 52,6509
286,650 -5,850 29.7 29.7 29.7 29.7 110.00 0.15 0.2 0.15 0.2 -35,100 2,053,3507.16
17,550 0 21.5 112.50 0.1 0.25 0.1 0.25 -70,200 345,15019.67
356,850 0 27 115.00 0.25 0.3 0.25 0.25 -23,400 2,281,5006.39
105,300 -5,850 23.05 23.05 23.05 23.05 117.50 0.3 0.35 0.3 0.35 -23,400 608,4005.78
2,111,850 -29,250 20 20.1 20 20.1 120.00 0.45 0.5 0.4 0.45 -99,450 5,616,0002.66
444,600 0 18.65 122.50 0.55 0.6 0.5 0.5 -11,700 906,7502.04
2,550,600 -76,050 17 17.55 14.9 16.1 125.00 0.65 0.8 0.6 0.65 -99,450 3,433,9501.35
397,800 -11,700 14.85 14.85 14.1 14.1 127.50 0.85 1.05 0.85 0.85 -70,200 1,058,8502.66
2,661,750 -64,350 12.5 12.7 10.6 11.55 130.00 1.15 1.5 1.05 1.2 -198,900 3,890,2501.46
748,800 -5,850 9.45 9.6 8.9 9.6 132.50 1.6 2.05 1.5 1.65 -140,400 1,456,6501.95
2,837,250 -46,800 8.7 9.05 7 7.75 135.00 2.05 2.9 2.05 2.35 76,050 5,481,4501.93
713,700 -52,650 6.95 7.3 5.55 6.2 137.50 3 3.9 2.85 3.25 -111,150 1,099,8001.54
6,370,650 532,350 5.55 5.9 4.3 4.8 140.00 2.95 5.15 2.95 4.4 163,800 2,866,5000.45
2,018,250 187,200 4.4 4.6 3.4 3.75 142.50 5.4 6.6 5.25 5.65 64,350 391,9500.19
3,913,650 -93,600 3.25 3.6 2.6 2.85 145.00 6.8 8.25 6.65 7.4 105,300 573,3000.15
1,058,850 93,600 2.5 2.65 2 2.05 147.50 9.3 9.6 8.95 8.95 17,550 105,3000.1
3,141,450 11,700 1.9 2.1 1.5 1.6 150.00 10.5 12.3 10.45 10.5 0 321,7500.1
666,900 40,950 1.45 1.6 1.1 1.2 152.50 12.75 12.75 12.75 12.75 5,850 40,9500.06
684,450 122,850 1.15 1.2 0.85 0.9 155.00 15 15 14.95 14.95 0 35,1000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0.05 0.05 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0 87,7507.5
251,550 0 34.25 100.00 0.1 0.15 0.1 0.1 -81,900 801,4503.19
93,600 0 30.3 105.00 0.1 0.15 0.1 0.1 -76,050 959,40010.25
5,850 0 18 107.50 0.15 0 64,35011
292,500 0 31.5 31.5 31.5 31.5 110.00 0.2 0.25 0.15 0.15 -163,800 2,088,4507.14
17,550 0 21.5 112.50 0.25 0.25 0.25 0.25 -5,850 415,35023.67
356,850 0 27 115.00 0.35 0.4 0.25 0.3 -175,500 2,304,9006.46
111,150 0 22.9 25 22.9 24.4 117.50 0.4 0.4 0.3 0.35 17,550 631,8005.68
2,141,100 -11,700 18.25 22.15 18.25 21.75 120.00 0.6 0.6 0.4 0.45 -298,350 5,715,4502.67
444,600 -11,700 15.95 18.65 15.95 18.65 122.50 0.8 0.8 0.5 0.6 11,700 918,4502.07
2,626,650 -64,350 13.65 17.8 13.65 16.4 125.00 0.95 1 0.55 0.7 169,650 3,533,4001.35
409,500 0 11.55 15.65 11.55 15.65 127.50 1.25 1.25 0.75 0.9 -29,250 1,129,0502.76
2,726,100 -286,650 9.35 13.4 9.35 12.1 130.00 1.95 1.95 1 1.15 -310,050 4,089,1501.5
754,650 -40,950 8.15 11.1 8.15 10 132.50 2.6 2.7 1.4 1.6 321,750 1,597,0502.12
2,884,050 -438,750 4.9 9.35 4.9 8.4 135.00 3.8 3.85 1.95 2.25 58,500 5,405,4001.87
766,350 -35,100 4.85 7.65 4.8 6.55 137.50 5.2 5.2 2.7 3.15 181,350 1,210,9501.58
5,838,300 -274,950 3.2 6.2 3.2 5.3 140.00 5.85 6.25 3.65 4.2 286,650 2,702,7000.46
1,831,050 -40,950 2.45 4.9 2.45 4.15 142.50 6.75 6.95 4.9 5.5 -29,250 327,6000.18
4,007,250 1,158,300 2.15 3.9 2.05 3.2 145.00 8.9 8.9 6.3 7.2 169,650 468,0000.12
965,250 58,500 1.2 3 1.2 2.4 147.50 10.15 10.15 8.5 8.95 11,700 87,7500.09
3,129,750 -391,950 1.05 2.3 1.05 1.85 150.00 12.5 12.75 9.75 10.6 105,300 321,7500.1
625,950 76,050 0.8 1.7 0.75 1.4 152.50 14.65 14.85 11.9 12.6 5,850 35,1000.06
561,600 409,500 0.6 1.3 0.6 1.05 155.00 16.75 17.1 14.45 14.45 35,100 35,1000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0 87,7507.5
251,550 0 34.25 100.00 0.15 0.15 0.05 0.1 -11,700 883,3503.51
93,600 0 30.3 105.00 0.1 0.1 0.1 0.1 0 1,035,45011.06
5,850 0 18 107.50 0.15 0.15 0.15 0.15 -5,850 64,35011
292,500 0 24.35 110.00 0.15 0.2 0.15 0.15 23,400 2,252,2507.7
17,550 0 21.5 112.50 0.3 0.3 0.3 0.3 -17,550 421,20024
356,850 0 27 115.00 0.3 0.35 0.25 0.3 -64,350 2,480,4006.95
111,150 0 22 117.50 0.35 0.4 0.3 0.35 17,550 614,2505.53
2,152,800 11,700 19.75 19.95 19.75 19.95 120.00 0.45 0.5 0.45 0.5 -17,550 6,013,8002.79
456,300 -5,850 17 17 17 17 122.50 0.55 0.65 0.55 0.65 23,400 906,7501.99
2,691,000 -105,300 15.25 15.45 14.8 15.05 125.00 0.65 0.8 0.65 0.8 -169,650 3,363,7501.25
409,500 -17,550 12.95 13.1 12.6 12.6 127.50 0.95 1.1 0.95 1.1 -122,850 1,158,3002.83
3,012,750 -99,450 11.4 11.4 10.35 10.6 130.00 1.25 1.5 1.25 1.5 -198,900 4,399,2001.46
795,600 -17,550 9 9 8.8 8.9 132.50 1.75 2.1 1.75 2.1 -204,750 1,275,3001.6
3,322,800 -23,400 7.45 7.5 6.9 7.05 135.00 2.55 3 2.5 2.95 1,480,050 5,346,9001.61
801,450 -23,400 6 6.05 5.45 5.65 137.50 3.5 4 3.5 3.9 -11,700 1,029,6001.28
6,113,250 81,900 4.7 4.75 4.3 4.4 140.00 4.85 5.3 4.65 5.2 17,550 2,416,0500.4
1,872,000 -35,100 3.6 3.65 3.3 3.35 142.50 6.35 6.6 6.25 6.5 0 356,8500.19
2,848,950 169,650 2.9 2.9 2.5 2.6 145.00 7.9 8.45 7.9 8.2 58,500 298,3500.1
906,750 87,750 2.15 2.15 1.85 1.9 147.50 9.85 9.85 9.85 9.85 0 76,0500.08
3,521,700 40,950 1.65 1.65 1.4 1.4 150.00 12 12.35 11.9 12.25 5,850 216,4500.06
549,900 -23,400 1.15 1.15 1 1 152.50 14 14.25 13.9 14.25 -5,850 29,2500.05
152,100 152,100 0.8 0.85 0.7 0.75 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0.05 0.05 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0 87,7507.5
251,550 0 34.25 100.00 0.15 0.15 0.15 0.15 5,850 895,0503.56
93,600 0 30.3 105.00 0.15 0.15 0.15 0.15 -5,850 1,035,45011.06
5,850 0 18 107.50 0.25 0 70,20012
292,500 0 24.35 110.00 0.2 0.2 0.15 0.2 -117,000 2,228,8507.62
17,550 0 21.5 112.50 0.3 0 438,75025
356,850 0 27 115.00 0.35 0.35 0.3 0.3 -52,650 2,544,7507.13
111,150 11,700 22 22 22 22 117.50 0.4 0.4 0.35 0.4 -11,700 596,7005.37
2,141,100 -35,100 19.65 20.5 19.5 20.2 120.00 0.55 0.55 0.45 0.45 169,650 6,031,3502.82
462,150 5,850 17.25 18.15 17.25 18.15 122.50 0.6 0.6 0.55 0.6 17,550 883,3501.91
2,796,300 -35,100 14.75 15.6 14.75 15.35 125.00 0.9 0.9 0.7 0.8 -152,100 3,533,4001.26
427,050 0 13.65 13.65 12.75 13.05 127.50 1.2 1.2 0.95 1.05 -11,700 1,281,1503
3,112,200 -70,200 11 11.5 10.45 11.4 130.00 1.45 1.55 1.3 1.4 251,550 4,598,1001.48
813,150 -64,350 8.6 9.35 8.55 9 132.50 2.25 2.25 1.8 2 11,700 1,480,0501.82
3,346,200 -52,650 7.7 7.8 6.95 7.35 135.00 2.8 3.05 2.5 2.75 292,500 3,866,8501.16
824,850 -23,400 6.05 6.4 5.5 5.8 137.50 3.8 4.15 3.5 3.8 -5,850 1,041,3001.26
6,031,350 169,650 4.9 5.1 4.35 4.6 140.00 5.05 5.5 4.7 5 228,150 2,398,5000.4
1,907,100 -76,050 3.9 4 3.4 3.55 142.50 6.8 6.8 6.3 6.35 -11,700 356,8500.19
2,679,300 269,100 2.75 3.1 2.6 2.75 145.00 8.05 8.55 7.75 7.8 29,250 239,8500.09
819,000 93,600 2.2 2.35 2 2.15 147.50 9.75 10.05 9.75 10.05 -17,550 76,0500.09
3,480,750 23,400 1.65 1.85 1.5 1.6 150.00 12 12.8 11.9 12 -11,700 210,6000.06
573,300 58,500 1.3 1.3 1.1 1.2 152.50 14.3 14.45 13.95 14.15 11,700 35,1000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0 87,7507.5
251,550 0 34.25 100.00 0.1 0.1 0.1 0.1 -23,400 889,2003.53
93,600 0 30.3 105.00 0.15 0.15 0.15 0.15 0 1,041,30011.13
5,850 0 18 107.50 0.25 0 70,20012
292,500 0 24.35 110.00 0.25 0.25 0.2 0.2 -17,550 2,345,8508.02
17,550 0 21.5 112.50 0.2 0.3 0.2 0.3 29,250 438,75025
356,850 0 27 27 27 27 115.00 0.4 0.4 0.3 0.35 152,100 2,597,4007.28
99,450 0 20 117.50 0.45 0.5 0.45 0.45 -105,300 608,4006.12
2,176,200 -93,600 21 22.4 19 19 120.00 0.55 0.6 0.5 0.6 -17,550 5,861,7002.69
456,300 -23,400 17.65 17.65 17.15 17.2 122.50 0.8 0.8 0.6 0.7 52,650 865,8001.9
2,831,400 -210,600 16 17.4 14.5 14.5 125.00 1 1 0.75 0.9 -222,300 3,685,5001.3
427,050 -58,500 13.6 15.15 12.55 12.65 127.50 1.2 1.25 1 1.25 70,200 1,292,8503.03
3,182,400 -128,700 11.8 13.2 10.2 10.45 130.00 1.75 1.8 1.3 1.7 -11,700 4,346,5501.37
877,500 -128,700 10.25 11 8.45 8.65 132.50 2.55 2.55 1.8 2.35 81,900 1,468,3501.67
3,398,850 -298,350 7.7 9.4 6.8 7.15 135.00 3 3.35 2.45 3.2 23,400 3,574,3501.05
848,250 -216,450 5.75 7.7 5.45 5.65 137.50 4 4.45 3.25 4.3 198,900 1,047,1501.23
5,861,700 29,250 4.9 6.35 4.3 4.5 140.00 5.4 5.85 4.3 5.65 415,350 2,170,3500.37
1,983,150 193,050 3.9 5.05 3.3 3.45 142.50 6.45 7.3 5.7 7.2 216,450 368,5500.19
2,410,200 193,050 3 4.1 2.55 2.7 145.00 8.35 9.05 7.05 9.05 81,900 210,6000.09
725,400 17,550 2.55 3.15 1.95 2 147.50 8.9 10.75 8.9 10.75 11,700 93,6000.13
3,457,350 614,250 1.85 2.45 1.45 1.55 150.00 11.5 12.9 10.5 12.7 93,600 222,3000.06
514,800 514,800 1.6 1.85 1.1 1.15 152.50 13.45 14.8 13.2 14.7 23,400 23,4000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.35 0.35 0.35 0.35 5,850 5,850
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0.05 0.05 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0 87,7507.5
251,550 0 34.25 100.00 0.15 0.15 0.1 0.15 -76,050 912,6003.63
93,600 0 30.3 105.00 0.2 0.2 0.1 0.15 -29,250 1,041,30011.13
5,850 0 18 107.50 0.25 0 70,20012
292,500 0 24.35 110.00 0.3 0.3 0.2 0.25 -140,400 2,363,4008.08
17,550 0 21.5 112.50 0.3 0.3 0.3 0.3 11,700 409,50023.33
356,850 -23,400 22.35 24.15 22.1 24.15 115.00 0.5 0.5 0.35 0.4 122,850 2,445,3006.85
99,450 -5,850 20 20 20 20 117.50 0.6 0.6 0.45 0.55 122,850 713,7007.18
2,269,800 -35,100 17.6 20.85 17.2 19.3 120.00 0.8 0.8 0.55 0.65 -81,900 5,879,2502.59
479,700 0 15.3 17.9 15.3 17 122.50 0.95 0.95 0.75 0.8 -70,200 813,1501.7
3,042,000 -514,800 13 16.15 12.9 14.75 125.00 1.4 1.45 0.95 1.1 -64,350 3,907,8001.28
485,550 -87,750 10.5 13.8 10.5 12.55 127.50 1.85 1.85 1.25 1.45 99,450 1,222,6502.52
3,311,100 -678,600 8.2 11.9 8.2 10.5 130.00 2.65 2.75 1.65 1.95 1,333,800 4,358,2501.32
1,006,200 -485,550 6.9 9.95 6.7 8.7 132.50 3.45 3.45 2.3 2.6 415,350 1,386,4501.38
3,697,200 -760,500 5.25 8.25 5.25 7.05 135.00 4.8 4.85 3.1 3.45 1,930,500 3,550,9500.96
1,064,700 -17,550 4.2 6.85 4.2 5.7 137.50 5.3 5.6 4.1 4.6 661,050 848,2500.8
5,832,450 -5,850 3.35 5.55 3.3 4.55 140.00 6.7 7.05 5.3 5.95 1,292,850 1,755,0000.3
1,790,100 -111,150 2.6 4.4 2.6 3.55 142.50 8.5 8.65 6.75 7.45 87,750 152,1000.08
2,217,150 -5,850 2.1 3.5 1.95 2.8 145.00 10.8 10.8 8.35 9.1 40,950 128,7000.06
707,850 -81,900 1.55 2.7 1.5 2.15 147.50 12.1 12.1 10.1 11 29,250 81,9000.12
2,843,100 1,889,550 1.15 2.15 1.05 1.7 150.00 14.05 14.2 11.95 13.05 111,150 128,7000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0 87,7507.5
251,550 -58,500 33.2 34.25 33.2 34.25 100.00 0.15 0.2 0.1 0.15 -29,250 988,6503.93
93,600 0 30.3 105.00 0.2 0.2 0.2 0.2 0 1,070,55011.44
5,850 0 18 107.50 0.25 0 70,20012
292,500 0 24.35 24.35 24.35 24.35 110.00 0.35 0.4 0.3 0.3 23,400 2,503,8008.56
17,550 0 21.5 112.50 0.45 0.45 0.45 0.45 -40,950 397,80022.67
380,250 -5,850 18.95 18.95 18.95 18.95 115.00 0.55 0.65 0.5 0.55 35,100 2,322,4506.11
105,300 5,850 17.2 17.2 16.65 16.65 117.50 0.8 0.8 0.65 0.65 35,100 590,8505.61
2,304,900 -193,050 14.45 15.65 14.4 15.55 120.00 1.1 1.2 0.9 0.95 -76,050 5,961,1502.59
479,700 0 12.4 13.15 12.4 13.15 122.50 1.35 1.45 1.2 1.3 -93,600 883,3501.84
3,556,800 -128,700 10.7 11.35 10.2 11.1 125.00 1.9 2 1.6 1.65 -35,100 3,972,1501.12
573,300 -23,400 9.1 9.1 8.75 8.75 127.50 2.5 2.7 2.2 2.25 40,950 1,123,2001.96
3,989,700 -11,700 6.85 7.7 6.7 7.55 130.00 3.25 3.6 3 3.05 -128,700 3,024,4500.76
1,491,750 64,350 5.8 6.2 5.35 6.1 132.50 4.35 4.7 3.95 4.1 -29,250 971,1000.65
4,457,700 228,150 4.5 4.9 4 4.8 135.00 5.75 6.05 5.1 5.35 -5,850 1,620,4500.36
1,082,250 -40,950 3.25 3.85 3.25 3.75 137.50 7 7.05 6.9 6.9 -5,850 187,2000.17
5,838,300 -245,700 2.65 3.05 2.6 2.95 140.00 9.15 9.15 8.2 8.25 -23,400 462,1500.08
1,901,250 5,850 2.05 2.3 2 2.2 142.50 11.2 11.2 10.45 10.8 11,700 64,3500.03
2,223,000 -198,900 1.6 1.75 1.45 1.65 145.00 13.2 13.2 12.15 12.15 5,850 87,7500.04
789,750 81,900 1.15 1.25 1.1 1.25 147.50 15.35 15.35 14.2 14.25 0 52,6500.07
953,550 -76,050 0.85 0.95 0.75 0.9 150.00 17.5 17.5 16.7 16.7 0 17,5500.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0 105,300
11,700 0 26.75 95.00 0.05 0.05 0.05 0.05 -5,850 87,7507.5
310,050 0 25.7 100.00 0.15 0.15 0.1 0.15 0 1,017,9003.28
93,600 -52,650 29 30.3 29 30.3 105.00 0.15 0.2 0.15 0.15 -81,900 1,070,55011.44
5,850 0 18 107.50 0.25 0.25 0.25 0.25 -5,850 70,20012
292,500 5,850 25.7 26.4 23.9 24 110.00 0.3 0.35 0.3 0.35 -198,900 2,480,4008.48
17,550 0 21.5 112.50 0.35 0.45 0.35 0.4 11,700 438,75025
386,100 0 19 19.35 19 19.35 115.00 0.6 0.65 0.5 0.55 52,650 2,287,3505.92
99,450 0 17.5 19.1 17.5 19.1 117.50 0.8 0.85 0.65 0.75 -58,500 555,7505.59
2,497,950 17,550 15.3 17.05 13.9 14.9 120.00 1.05 1.2 0.85 1.05 -485,550 6,037,2002.42
479,700 11,700 13.4 14.55 12.3 12.3 122.50 1.25 1.55 1.15 1.4 -29,250 976,9502.04
3,685,500 -17,550 11.8 12.9 10 10.85 125.00 1.65 2.05 1.5 1.8 327,600 4,007,2501.09
596,700 5,850 8.85 10.75 8.1 8.9 127.50 2.1 2.75 2.05 2.4 -5,850 1,082,2501.81
4,001,400 -228,150 8.1 9 6.45 7.25 130.00 2.95 3.65 2.75 3.25 -87,750 3,153,1500.79
1,427,400 -29,250 6.4 7.4 5.1 5.85 132.50 3.85 4.85 3.6 4.3 46,800 1,000,3500.7
4,229,550 602,550 5.15 6.05 4.05 4.6 135.00 5.1 6.2 4.7 5.6 356,850 1,626,3000.38
1,123,200 304,200 3.85 4.9 3.2 3.65 137.50 6.3 7.65 6 7.05 29,250 193,0500.17
6,084,000 912,600 3.15 3.95 2.45 2.85 140.00 8.1 9.6 7.55 8.8 11,700 485,5500.08
1,895,400 40,950 2.4 3.05 1.95 2.2 142.50 10.4 11 9.2 10.6 23,400 52,6500.03
2,421,900 590,850 1.9 2.4 1.45 1.65 145.00 11.75 12.35 11.05 11.05 40,950 81,9000.03
707,850 111,150 1.55 1.9 1.1 1.3 147.50 14.65 14.95 13.2 14.95 40,950 52,6500.07
1,029,600 1,029,600 1.05 1.5 0.85 1 150.00 17.55 17.55 15.6 16.7 17,550 17,5500.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.1 0.1 0.05 0.05 -5,850 105,300
11,700 0 26.75 95.00 0.15 0 93,6008
310,050 0 25.7 100.00 0.15 0.15 0.1 0.15 46,800 1,017,9003.28
146,250 0 28 105.00 0.25 0.25 0.15 0.2 -64,350 1,152,4507.88
5,850 0 18 107.50 0.25 0.25 0.25 0.25 29,250 76,05013
286,650 0 24.2 24.2 24 24 110.00 0.45 0.45 0.3 0.35 -87,750 2,679,3009.35
17,550 0 21.5 112.50 0.45 0.5 0.45 0.5 5,850 427,05024.33
386,100 0 17.3 115.00 0.75 0.75 0.55 0.6 -40,950 2,234,7005.79
99,450 0 18.5 18.5 18.5 18.5 117.50 0.9 0.9 0.75 0.8 111,150 614,2506.18
2,480,400 -40,950 14.1 16.2 14.1 15.55 120.00 1.5 1.6 1 1.05 193,050 6,522,7502.63
468,000 -23,400 13.1 13.25 12.9 12.9 122.50 1.75 1.75 1.3 1.35 29,250 1,006,2002.15
3,703,050 -17,550 10.4 12.05 10 11.3 125.00 2.35 2.4 1.7 1.85 315,900 3,679,6500.99
590,850 -29,250 9 10.15 8.9 9.45 127.50 3 3.1 2.3 2.45 93,600 1,088,1001.84
4,229,550 -409,500 6.95 8.4 6.6 7.7 130.00 4.05 4.1 3 3.2 549,900 3,240,9000.77
1,456,650 -274,950 5.6 6.9 5.35 6.25 132.50 5.1 5.2 3.95 4.25 204,750 953,5500.65
3,627,000 -76,050 4.05 5.6 4.05 5 135.00 6.35 6.6 5.1 5.4 479,700 1,269,4500.35
819,000 128,700 3.5 4.45 3.3 3.95 137.50 6.8 7.4 6.45 6.9 46,800 163,8000.2
5,171,400 421,200 2.55 3.6 2.5 3.1 140.00 8.9 9.1 8.2 8.5 46,800 473,8500.09
1,854,450 -58,500 2.3 2.75 1.9 2.4 142.50 11.1 11.1 10.35 10.35 11,700 29,2500.02
1,831,050 345,150 1.45 2.2 1.45 1.85 145.00 13.55 13.55 13.55 13.55 5,850 40,9500.02
596,700 380,250 1.15 1.7 1.15 1.45 147.50 13.75 13.9 13.75 13.9 11,700 11,7000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.05 0.05 0.05 0.05 0 111,150
11,700 0 26.75 95.00 0.15 0 93,6008
310,050 0 25.7 100.00 0.2 0.2 0.15 0.2 17,550 971,1003.13
146,250 0 28 28 28 28 105.00 0.25 0.3 0.25 0.25 5,850 1,216,8008.32
5,850 0 18 107.50 0.3 0.35 0.3 0.35 11,700 46,8008
286,650 0 23 23 22.3 22.3 110.00 0.45 0.55 0.45 0.45 -438,750 2,767,0509.65
17,550 0 21.5 112.50 0.65 0.65 0.6 0.6 -5,850 421,20024
386,100 0 17.3 115.00 0.65 0.95 0.65 0.8 -286,650 2,275,6505.89
99,450 5,850 15.8 15.8 15.8 15.8 117.50 1 1.25 1 1.1 -169,650 503,1005.06
2,521,350 -315,900 14.8 14.8 13.1 13.25 120.00 1.3 1.7 1.25 1.5 1,041,300 6,329,7002.51
491,400 -5,850 11.55 12.1 11.1 11.3 122.50 1.5 2.2 1.5 2 105,300 976,9501.99
3,720,600 -193,050 11 11 9 9.4 125.00 2.15 2.9 2.15 2.65 23,400 3,363,7500.9
620,100 -64,350 9.25 9.25 7.5 7.8 127.50 2.9 3.8 2.9 3.45 -81,900 994,5001.6
4,639,050 -117,000 8.25 8.25 6 6.3 130.00 3.85 4.9 3.65 4.45 -239,850 2,691,0000.58
1,731,600 772,200 6.8 6.8 4.9 5.05 132.50 4.5 6.25 4.5 5.75 76,050 748,8000.43
3,703,050 157,950 5.45 5.5 3.85 4 135.00 5.85 7.65 5.85 7.1 -122,850 789,7500.21
690,300 181,350 4.2 4.2 3.05 3.1 137.50 8.55 9.05 8.2 8.8 -11,700 117,0000.17
4,750,200 128,700 3.45 3.65 2.35 2.45 140.00 10.05 10.85 9.95 10.55 70,200 427,0500.09
1,912,950 -5,850 2.7 2.7 1.85 1.9 142.50 12.6 12.6 11.85 12.2 0 17,5500.01
1,485,900 274,950 2 2 1.4 1.45 145.00 12.8 14.3 12.8 14.3 11,700 35,1000.02
216,450 216,450 1.2 1.3 1.05 1.1 147.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.1 0.1 0.05 0.1 -17,550 111,150
11,700 0 26.75 95.00 0.15 0.15 0.15 0.15 0 93,6008
310,050 0 25.7 100.00 0.2 0.2 0.15 0.2 -93,600 953,5503.08
146,250 0 21.65 105.00 0.3 0.3 0.2 0.25 93,600 1,210,9508.28
5,850 0 18 107.50 0.35 0.35 0.35 0.35 11,700 35,1006
286,650 -5,850 22.85 24.4 22.85 24.35 110.00 0.7 0.7 0.4 0.45 333,450 3,205,80011.18
17,550 5,850 21.5 21.5 21.5 21.5 112.50 0.65 0.65 0.5 0.55 17,550 427,05024.33
386,100 0 17.3 115.00 1 1 0.7 0.75 64,350 2,562,3006.64
93,600 11,700 15.75 17.55 15.75 17.25 117.50 1.15 1.15 0.95 1 23,400 672,7507.19
2,837,250 -310,050 13.1 15.4 12.75 15.35 120.00 2 2.05 1.25 1.3 596,700 5,288,4001.86
497,250 0 12.7 13.35 12.4 12.95 122.50 2.4 2.4 1.7 1.75 140,400 871,6501.75
3,913,650 -64,350 9 11.4 9 11.15 125.00 3.15 3.35 2.25 2.35 269,100 3,340,3500.85
684,450 -76,050 7.7 9.5 7.5 9.25 127.50 4.1 4.1 2.9 3 169,650 1,076,4001.57
4,756,050 -666,900 5.9 7.95 5.75 7.75 130.00 5.65 6 3.8 3.9 1,041,300 2,930,8500.62
959,400 245,700 4.85 6.55 4.55 6.35 132.50 6.3 6.35 4.85 5 590,850 672,7500.7
3,545,100 883,350 3.35 5.35 3.35 5.1 135.00 7.8 7.8 6.05 6.3 666,900 912,6000.26
508,950 -5,850 3 4.3 3 4.1 137.50 8.15 8.5 7.7 7.7 46,800 128,7000.25
4,621,500 193,050 2.05 3.4 1.85 3.25 140.00 9.7 10.3 9.15 9.4 198,900 356,8500.08
1,918,800 -17,550 1.7 2.7 1.7 2.5 142.50 11.45 11.65 11.45 11.5 17,550 17,5500.01
1,210,950 1,210,950 1.45 2.15 1.35 1.95 145.00 13.1 13.5 13.1 13.1 23,400 23,4000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.15 0.15 0.1 0.1 93,600 128,700
11,700 0 26.75 95.00 0.2 0.2 0.15 0.15 11,700 93,6008
310,050 0 25.7 100.00 0.25 0.25 0.15 0.2 -5,850 1,047,1503.38
146,250 0 21.65 105.00 0.35 0.35 0.25 0.35 99,450 1,117,3507.64
5,850 0 18 107.50 0.45 0.45 0.4 0.45 0 23,4004
292,500 -5,850 21.35 21.35 21.35 21.35 110.00 0.85 0.85 0.5 0.55 87,750 2,872,3509.82
11,700 11,700 18.55 19.4 18.55 19.4 112.50 0.8 0.8 0.7 0.7 40,950 409,50035
386,100 -11,700 15.45 17.4 15.2 17.3 115.00 1.15 1.15 0.9 0.95 327,600 2,497,9506.47
81,900 -5,850 13.25 14.1 13.05 14.1 117.50 1.45 1.6 1.25 1.3 -5,850 649,3507.93
3,147,300 257,400 11 13.25 10.95 13 120.00 2.45 2.5 1.7 1.75 362,700 4,691,7001.49
497,250 17,550 9.55 11.2 9.3 11.05 122.50 2.85 2.9 2.2 2.3 146,250 731,2501.47
3,978,000 -368,550 7.05 9.55 7.05 9.3 125.00 3.95 3.95 2.9 3 631,800 3,071,2500.77
760,500 -356,850 6.05 7.9 6.05 7.75 127.50 5.05 5.1 3.8 3.9 468,000 906,7501.19
5,422,950 -468,000 5.1 6.5 4.75 6.35 130.00 6 6.3 4.9 5 760,500 1,889,5500.35
713,700 -105,300 3.9 5.25 3.9 5.2 132.50 7.35 7.6 6.1 6.3 11,700 81,9000.11
2,661,750 -11,700 3.2 4.2 3.15 4.1 135.00 9 9.1 7.75 7.8 81,900 245,7000.09
514,800 40,950 2.6 3.4 2.55 3.3 137.50 10.65 10.8 9.9 9.95 5,850 81,9000.16
4,428,450 895,050 1.9 2.65 1.9 2.6 140.00 11.7 11.7 11.15 11.15 17,550 157,9500.04
1,936,350 263,250 1.4 2.05 1.4 2 142.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.15 0 35,100
11,700 0 26.75 95.00 0.2 0 81,9007
310,050 -5,850 25 25.7 24.1 25.7 100.00 0.35 0.4 0.2 0.25 152,100 1,053,0003.4
146,250 17,550 19.6 21.8 19.6 21.65 105.00 0.9 0.9 0.4 0.4 105,300 1,017,9006.96
5,850 0 18 107.50 0.9 0.9 0.55 0.55 5,850 23,4004
298,350 17,550 14.8 17.7 14.35 17.4 110.00 1 1.35 0.75 0.85 193,050 2,784,6009.33
112.50 1.35 1.5 1.05 1.1 204,750 368,550
397,800 23,400 10.3 13.5 10.3 13.2 115.00 1.9 2.3 1.45 1.5 122,850 2,170,3505.46
87,750 11,700 9.3 9.6 9.3 9.45 117.50 3 3.45 1.9 2.1 146,250 655,2007.47
2,889,900 -46,800 8 9.7 6.8 9.5 120.00 3.5 4.05 2.6 2.8 380,250 4,329,0001.5
479,700 -17,550 5.45 8.1 5.45 7.7 122.50 4.7 5.2 3.5 3.65 70,200 585,0001.22
4,346,550 567,450 5.2 6.65 4.35 6.3 125.00 5.35 6.5 4.4 4.7 0 2,439,4500.56
1,117,350 -5,850 3.85 5.35 3.5 5.1 127.50 7.75 8.1 5.7 6.05 -269,100 438,7500.39
5,890,950 778,050 3.55 4.3 2.75 4.15 130.00 9.5 9.85 7.2 7.5 -216,450 1,129,0500.19
819,000 210,600 2.5 3.45 2.15 3.3 132.50 11.55 11.55 8.9 9.2 64,350 70,2000.09
2,673,450 93,600 2.05 2.75 1.65 2.55 135.00 13.55 13.55 10.55 10.85 46,800 163,8000.06
473,850 29,250 2 2.1 1.35 2 137.50 15.35 15.35 12.7 12.9 58,500 76,0500.16
3,533,400 -403,650 1.55 1.7 1.05 1.6 140.00 17.95 17.95 14.55 15.05 87,750 140,4000.04
1,673,100 99,450 1.4 1.4 0.8 1.2 142.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
87.50 0.15 0 5,850
90.00 0.15 0.15 0.15 0.15 5,850 35,100
11,700 0 26.75 95.00 0.2 0.2 0.2 0.2 5,850 81,9007
315,900 0 26.1 100.00 0.35 0.35 0.2 0.25 111,150 900,9002.85
128,700 0 23 23 23 23 105.00 0.55 0.55 0.4 0.4 391,950 912,6007.09
5,850 0 18 107.50 0.8 0 17,5503
280,800 76,050 18.3 20.15 18.3 19.6 110.00 0.95 1 0.7 0.8 608,400 2,591,5509.23
112.50 1.4 1.4 1 1.05 157,950 163,800
374,400 46,800 15.1 16.15 15.05 15.15 115.00 1.65 1.7 1.3 1.35 257,400 2,047,5005.47
76,050 23,400 13.95 13.95 13 13.4 117.50 2.15 2.3 1.75 1.85 146,250 508,9506.69
2,936,700 29,250 10.2 12.35 10.2 11.15 120.00 3.15 3.15 2.3 2.4 731,250 3,948,7501.34
497,250 117,000 9.4 10.7 9.2 9.45 122.50 3.85 3.85 3.05 3.2 198,900 514,8001.04
3,779,100 -87,750 7.25 9 7.25 7.95 125.00 4.6 4.9 3.95 4.1 930,150 2,439,4500.65
1,123,200 99,450 6.05 7.6 6 6.6 127.50 5.85 6 5 5.3 339,300 707,8500.63
5,112,900 772,200 4.95 6.4 4.75 5.45 130.00 7.15 7.35 6.2 6.6 590,850 1,345,5000.26
608,400 81,900 4.15 5.25 4.15 4.4 132.50 8.15 8.2 8.05 8.1 5,850 5,8500.01
2,579,850 409,500 3.2 4.3 3.2 3.6 135.00 10.2 10.2 9.25 9.75 52,650 117,0000.05
444,600 52,650 2.85 3.5 2.75 2.85 137.50 11.5 11.8 11.3 11.45 17,550 17,5500.04
3,937,050 930,150 2.2 2.85 2.15 2.25 140.00 14 14 12.85 13.4 29,250 52,6500.01
1,573,650 865,800 2.05 2.2 1.65 1.8 142.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
87.50 0.15 0.15 0.15 0.15 5,850 5,850
90.00 0.5 0.5 0.5 0.5 23,400 29,250
11,700 0 26.75 95.00 0.3 0.35 0.3 0.35 52,650 76,0506.5
315,900 64,350 26.5 29 26 26.1 100.00 0.4 0.7 0.3 0.4 23,400 789,7502.5
128,700 17,550 22.5 24.3 22 22 105.00 0.6 0.65 0.55 0.6 5,850 520,6504.05
5,850 0 18 107.50 0.8 0.8 0.75 0.8 0 17,5503
204,750 76,050 17.3 19.2 16.7 16.85 110.00 1.2 1.2 0.9 1.1 198,900 1,983,1509.69
112.50 1.7 0 5,850
327,600 35,100 12.55 15.5 12.55 12.7 115.00 2.1 2.2 1.55 1.95 310,050 1,790,1005.46
52,650 40,950 10.95 11.65 10.95 11.65 117.50 3.9 3.9 2.1 2.55 204,750 362,7006.89
2,907,450 -58,500 8.8 11.4 8.8 9.4 120.00 3.55 3.6 2.75 3.3 649,350 3,217,5001.11
380,250 0 7.2 9.7 7.2 8.1 122.50 4.2 4.6 3.55 4.3 64,350 315,9000.83
3,866,850 -321,750 6.3 8.25 6 6.65 125.00 5.85 5.85 4.55 5.4 520,650 1,509,3000.39
1,023,750 702,000 4.95 7 4.75 5.6 127.50 6.8 7.35 5.7 6.7 345,150 368,5500.36
4,340,700 1,216,800 4.05 5.9 4 4.6 130.00 8.55 8.8 7.1 8.15 397,800 754,6500.17
526,500 310,050 3.55 4.9 3.3 3.75 132.50no data
2,170,350 497,250 2.6 4 2.6 3.1 135.00 13.2 0 64,3500.03
391,950 163,800 2.2 3.3 2.1 2.45 137.50no data
3,006,900 2,076,750 1.65 2.8 1.65 2 140.00 15 15.4 15 15.15 17,550 23,4000.01
707,850 520,650 1.4 2.25 1.3 1.6 142.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
90.00 0.35 0 5,850
11,700 0 26.75 95.00 0.4 0.45 0.4 0.45 11,700 23,4002
251,550 23,400 22.9 24.2 22.9 24.2 100.00 0.45 0.45 0.35 0.4 23,400 766,3503.05
111,150 0 15.25 105.00 0.65 0.8 0.65 0.7 93,600 514,8004.63
5,850 5,850 18 18 18 18 107.50 0.6 0.6 0.6 0.6 5,850 17,5503
128,700 40,950 14.7 16.6 14.7 16 110.00 1.2 1.5 1.1 1.2 46,800 1,784,25013.86
112.50 1.7 1.7 1.7 1.7 5,850 5,850
292,500 11,700 11.3 12.3 10.1 11.35 115.00 2.15 2.85 2 2.15 298,350 1,480,0505.06
11,700 5,850 8 9 8 9 117.50 3.1 3.6 2.7 2.85 111,150 157,95013.5
2,965,950 538,200 8.35 8.95 6.7 8.2 120.00 3.9 4.85 3.5 3.75 444,600 2,568,1500.87
380,250 122,850 6.85 7.55 5.55 6.9 122.50 5 6.15 4.5 4.85 134,550 251,5500.66
4,188,600 1,199,250 5.6 6.3 4.45 5.7 125.00 6.1 7.6 5.7 6.1 181,350 988,6500.24
321,750 157,950 4.35 5.2 3.65 4.55 127.50 7.35 7.75 7.35 7.6 11,700 23,4000.07
3,123,900 748,800 3.85 4.25 2.9 3.75 130.00 9.3 10.95 8.8 8.9 64,350 356,8500.11
216,450 122,850 2.6 3.4 2.4 3.05 132.50no data
1,673,100 462,150 2.45 2.75 1.8 2.4 135.00 13 13.65 13 13.2 40,950 64,3500.04
228,150 87,750 1.65 2 1.6 1.95 137.50no data
930,150 169,650 1.5 1.75 1.15 1.55 140.00 21 0 5,8500.01
187,200 93,600 1.15 1.35 0.95 1.25 142.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 0 48.6 70.00no data
90.00 0.35 0.35 0.35 0.35 5,850 5,850
11,700 11,700 26.7 26.75 26.7 26.75 95.00 0.25 0.25 0.25 0.25 11,700 11,7001
228,150 64,350 20.2 24.5 20.2 24.5 100.00 0.75 0.75 0.35 0.45 117,000 742,9503.26
111,150 11,700 15.8 15.8 15.25 15.25 105.00 1.35 1.35 0.7 0.75 -11,700 421,2003.79
107.50 1.1 1.1 1.1 1.1 0 11,700
87,750 58,500 13.2 15 13.15 15 110.00 2.65 2.65 1.25 1.3 368,550 1,737,45019.8
280,800 23,400 8.85 12.05 8.85 11.9 115.00 4.5 4.7 2.25 2.35 140,400 1,181,7004.21
5,850 5,850 9 9 9 9 117.50 4.75 4.75 3 3.05 29,250 46,8008
2,427,750 778,050 5.25 8.45 5.2 8.3 120.00 6.95 7.05 3.8 4 450,450 2,123,5500.87
257,400 234,000 5.5 7 4.9 6.85 122.50 6.05 6.1 4.95 5 117,000 117,0000.45
2,989,350 345,150 3.45 5.8 3.45 5.7 125.00 9.8 9.8 6.2 6.3 315,900 807,3000.27
163,800 99,450 3.1 4.7 3.1 4.6 127.50 9.5 9.5 9.5 9.5 11,700 11,7000.07
2,375,100 -64,350 2.3 3.9 2.3 3.8 130.00 12.85 12.85 9 9.2 70,200 292,5000.12
93,600 46,800 2.4 3.1 2.4 3.1 132.50no data
1,210,950 286,650 1.45 2.55 1.45 2.5 135.00 13 13 13 13 23,400 23,4000.02
140,400 29,250 1.6 2.05 1.6 2.05 137.50no data
760,500 432,900 1.1 1.65 1.05 1.65 140.00 21 21 21 21 5,850 5,8500.01
93,600 64,350 0.95 1.3 0.95 1.3 142.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 11,700 48.6 48.6 48.6 48.6 70.00no data
163,800 146,250 19.75 20.3 19.25 19.4 100.00 0.6 0.85 0.6 0.75 251,550 625,9503.82
99,450 99,450 15 16 15 15 105.00 1.55 1.6 1.15 1.35 374,400 432,9004.35
107.50 1.25 0 11,700
29,250 23,400 11.85 11.85 11.25 11.25 110.00 2.5 2.9 2.2 2.5 105,300 1,368,90046.8
257,400 117,000 9.5 9.5 8 8 115.00 4.2 4.65 3.75 4.2 234,000 1,041,3004.05
117.50 3.5 0 17,550
1,649,700 731,250 6 6.25 5.4 5.55 120.00 6.55 7 6.05 6.6 274,950 1,673,1001.01
23,400 0 5.5 122.50no data
2,644,200 854,100 3.9 4.4 3.65 3.75 125.00 10 10.05 9.3 9.5 76,050 491,4000.19
64,350 35,100 3.4 3.4 3.15 3.15 127.50no data
2,439,450 514,800 2.8 2.9 2.4 2.5 130.00 13.6 13.6 12.7 13.4 46,800 222,3000.09
46,800 11,700 2.05 2.05 2 2 132.50no data
924,300 0 1.75 1.8 1.5 1.6 135.00no data
111,150 29,250 1.3 1.4 1.3 1.4 137.50no data
327,600 58,500 1.25 1.25 1 1.05 140.00no data
29,250 0 1.4 142.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17,550 0 27.1 100.00 0.45 0.7 0.45 0.65 210,600 374,40021.33
105.00 0.9 1.5 0.9 1.2 29,250 58,500
107.50 1.25 0 11,700
5,850 0 15 110.00 1.5 2.3 1.5 2.2 29,250 1,263,600216
140,400 117,000 11.55 11.95 9.65 9.7 115.00 2.55 3.95 2.55 3.5 187,200 807,3005.75
117.50 3.5 3.5 3.5 3.5 0 17,550
918,450 286,650 8.2 8.3 6.5 6.8 120.00 4.1 6.05 4.1 5.7 216,450 1,398,1501.52
23,400 5,850 5.5 5.5 5.5 5.5 122.50no data
1,790,100 497,250 5.9 6 4.45 4.7 125.00 6.85 8.95 6.85 8.55 11,700 415,3500.23
29,250 11,700 4.55 4.55 3.9 3.9 127.50no data
1,924,650 491,400 4.1 4.15 3.1 3.25 130.00 10.35 12.4 10.25 11.8 140,400 175,5000.09
35,100 5,850 3.15 3.15 3.15 3.15 132.50no data
924,300 35,100 3 3 2 2.1 135.00no data
81,900 -17,550 2.3 2.3 1.75 1.85 137.50no data
269,100 122,850 2 2 1.3 1.35 140.00no data
29,250 11,700 1.4 1.4 1.4 1.4 142.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17,550 5,850 27.1 27.1 27.1 27.1 100.00 0.6 0.6 0.5 0.55 11,700 163,8009.33
105.00 0.85 0.85 0.85 0.85 5,850 29,250
107.50 1.25 0 11,700
5,850 0 15 110.00 1.25 1.55 1.1 1.4 397,800 1,234,350211
23,400 11,700 12.1 12.2 12.1 12.2 115.00 2.25 2.6 2.05 2.45 292,500 620,10026.5
117.50 3 0 17,550
631,800 228,150 10.95 11.3 8.8 9.3 120.00 3.9 4.45 3.4 4.05 128,700 1,181,7001.87
17,550 0 8.95 122.50no data
1,292,850 304,200 8.35 8.4 6.15 6.55 125.00 5.8 6.75 5.6 6.45 181,350 403,6500.31
17,550 0 6.8 127.50no data
1,433,250 520,650 5.2 6.2 4.4 4.55 130.00 9.6 9.95 9.2 9.65 23,400 35,1000.02
29,250 5,850 4.9 4.9 4.9 4.9 132.50no data
889,200 111,150 3.6 4.4 2.9 3.1 135.00no data
99,450 -5,850 3 3.55 2.35 2.35 137.50no data
146,250 146,250 2.9 3 2 2 140.00no data
17,550 17,550 1.75 2.5 1.75 1.95 142.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,700 11,700 24.4 24.4 24.4 24.4 100.00 0.7 0.7 0.45 0.45 40,950 152,10013
105.00 0.85 0.85 0.65 0.7 11,700 23,400
107.50 1.25 0 11,700
5,850 5,850 15 15 15 15 110.00 1.85 1.85 1.05 1.15 415,350 836,550143
11,700 11,700 10 11 10 11 115.00 3.15 3.15 2 2.1 257,400 327,60028
117.50 3.5 3.5 3 3 17,550 17,550
403,650 99,450 7.7 11.15 7.5 11 120.00 4.95 5 3.4 3.5 479,700 1,053,0002.61
17,550 17,550 9.5 10.4 8.95 8.95 122.50no data
988,650 368,550 5.9 8.3 5.25 8.1 125.00 6 6.05 5.45 5.6 204,750 222,3000.22
17,550 11,700 6.05 6.8 6.05 6.8 127.50no data
912,600 263,250 4.05 5.85 3.5 5.75 130.00 8.7 8.7 8.7 8.7 11,700 11,7000.01
23,400 17,550 4.25 4.8 4.25 4.8 132.50no data
778,050 573,300 2.4 4.05 2.3 3.95 135.00no data
105,300 87,750 2 3.35 1.95 3.3 137.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.7 0.7 0.7 0.7 17,550 111,150
105.00 0.75 1 0.75 1 11,700 11,700
107.50 1.25 1.25 1.2 1.25 11,700 11,700
110.00 1.35 2.1 1.35 1.7 99,450 421,200
115.00 3.45 3.45 2.75 2.85 5,850 70,200
304,200 58,500 9.6 10 7.4 7.5 120.00 4.55 5.45 4.05 5.1 286,650 573,3001.88
620,100 409,500 6.65 7.8 5.45 5.5 125.00 6 6.9 6 6.9 11,700 17,5500.03
5,850 5,850 6 6 6 6 127.50no data
649,350 152,100 5.1 5.35 3.6 3.75 130.00no data
5,850 5,850 3.35 3.35 3.35 3.35 132.50no data
204,750 134,550 3.5 3.5 2.35 2.35 135.00no data
17,550 17,550 2.5 2.5 2.45 2.45 137.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.8 0.8 0.75 0.75 5,850 93,600
110.00 2.1 2.15 1.65 1.75 23,400 321,750
115.00 3.25 3.25 2.8 2.8 5,850 64,350
245,700 29,250 8.85 9.25 8.65 8.9 120.00 4.8 5 4.5 4.85 128,700 286,6501.17
210,600 76,050 6.4 7 6.2 6.5 125.00 5.65 7.05 5.65 7.05 5,850 5,8500.03
497,250 122,850 4.5 4.9 4.45 4.6 130.00no data
70,200 0 2.95 2.95 2.95 2.95 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.9 0.9 0.8 0.8 5,850 87,750
110.00 2.5 2.5 1.75 1.8 198,900 298,350
115.00 3.55 3.55 3 3.5 5,850 58,500
216,450 29,250 7.3 9.65 7.3 9.6 120.00 5.9 5.9 4.8 5.15 93,600 157,9500.73
134,550 29,250 7 7.1 6.5 6.5 125.00no data
374,400 35,100 3.6 5.5 3.6 4.65 130.00no data
70,200 58,500 2.5 3.6 2.5 3.45 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 1.05 1 1.05 11,700 81,900
110.00 3.3 0 99,450
115.00 4.25 5 4.25 5 17,550 52,650
187,200 64,350 7.2 7.2 6.45 6.6 120.00 7.15 7.5 7.15 7.4 11,700 64,3500.34
105,300 17,550 4.6 4.65 4.5 4.65 125.00no data
339,300 76,050 3.1 3.3 3 3.3 130.00no data
11,700 11,700 1.8 2.1 1.8 2.1 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2 2 1.35 1.35 11,700 70,200
110.00 3.55 3.55 3 3.3 11,700 99,450
115.00 5.7 5.7 5.7 5.7 0 35,100
122,850 11,700 6.1 7.2 6.1 7.2 120.00 7.8 7.8 7.55 7.55 11,700 52,6500.43
87,750 29,250 5.35 5.5 4.85 5.15 125.00no data
263,250 11,700 3.1 3.9 3.1 3.6 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 1 1 1 5,850 58,500
110.00 2.75 3.5 2.75 3.5 11,700 87,750
115.00 5.2 5.2 5.2 5.2 5,850 35,100
111,150 -17,550 7.2 8 7 7 120.00 7.35 7.55 7.2 7.55 23,400 40,9500.37
58,500 0 5.1 5.55 4.65 4.65 125.00no data
251,550 52,650 3.5 3.75 3.15 3.3 130.00no data