info@tamealps.com +91 94145 70283
 

The Federal Bank Limited (FEDERALBNK) 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 123.00 123.30 115.90 116.75 -5.00% 14301412 16966.11 34.99
22 Sep 2022 121.90 124.10 120.60 122.90 0.12% 12019517 14710.96 33.74
21 Sep 2022 123.10 123.90 121.00 122.75 -0.45% 8204399 10062.28 37.73
20 Sep 2022 123.75 124.60 123.15 123.30 0.57% 7439626 9218.07 36.92
19 Sep 2022 121.55 123.60 120.80 122.60 0.86% 9936503 12181.34 28.10
16 Sep 2022 121.30 124.65 120.25 121.55 -0.41% 24093647 29457.94 39.99
15 Sep 2022 121.75 124.35 120.65 122.05 1.08% 16778868 20557.61 21.20
14 Sep 2022 117.15 121.00 116.40 120.75 1.34% 13520540 16182.96 40.34
13 Sep 2022 120.40 120.50 118.35 119.15 -0.54% 8918057 10629.40 44.41
12 Sep 2022 120.15 120.75 119.00 119.80 0.21% 10126462 12126.61 43.49
09 Sep 2022 119.20 122.70 118.00 119.55 1.27% 24051083 28892.76 29.97
08 Sep 2022 119.95 120.50 115.65 118.05 -0.59% 20125550 23759.51 43.02
07 Sep 2022 120.95 122.20 118.55 118.75 -2.02% 14868949 17793.90 40.45
06 Sep 2022 124.70 124.70 120.15 121.20 -1.90% 20079032 24589.69 28.16
05 Sep 2022 120.40 129.75 120.10 123.55 3.35% 60977739 76009.87 19.18
02 Sep 2022 119.80 122.80 118.80 119.55 0.67% 21691153 26187.26 24.94
01 Sep 2022 115.05 119.10 115.05 118.75 1.50% 19439843 22919.69 41.90
30 Aug 2022 113.85 117.85 113.50 117.00 3.45% 26076777 30403.00 32.47
29 Aug 2022 110.00 113.60 108.60 113.10 -0.70% 10728917 12072.27 35.81
26 Aug 2022 115.15 115.75 113.25 113.90 0.00% 13977432 16003.71 42.11
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 0 0 0 91.4 0 0 0% NAN%
04 Jul, 2022 92.15 94 92.15 94 9 70,000 2.84% INF% Fresh Long
05 Jul, 2022 94.35 94.5 93.7 93.7 6 110,000 -0.32% 57.14%
06 Jul, 2022 94.35 94.35 93.7 94.05 10 190,000 0.37% 72.73%
07 Jul, 2022 95.2 95.75 94.95 95.35 17 170,000 1.38% -13.33% Short Covering
08 Jul, 2022 96.2 96.2 95.1 96.15 21 170,000 0.84% 0%
11 Jul, 2022 96.95 98.15 96.95 98.15 6 140,000 2.08% -27.27% Short Covering
12 Jul, 2022 98.5 99.4 97 97.1 12 170,000 -1.07% 21.43% Fresh Short
13 Jul, 2022 97.3 97.3 96.9 96.95 3 190,000 -0.15% 11.76%
14 Jul, 2022 97.3 97.6 95 96 24 290,000 -0.98% 52.63%
15 Jul, 2022 96.25 98.25 95.7 97.5 21 250,000 1.56% -19.05% Short Covering
18 Jul, 2022 98.8 102 98.8 101.85 86 360,000 4.46% 44% Fresh Long
19 Jul, 2022 102 107.6 102 107.25 47 460,000 5.3% 27.78% Fresh Long
20 Jul, 2022 107.75 109.6 105.45 105.6 60 590,000 -1.54% 28.26% Fresh Short
21 Jul, 2022 105.55 108.1 105.55 107.8 20 630,000 2.08% 6.78% Fresh Long
22 Jul, 2022 108.25 108.5 107.2 107.35 22 710,000 -0.42% 12.7%
25 Jul, 2022 107.4 108.35 106.5 107.85 40 760,000 0.47% 7.04%
26 Jul, 2022 107.4 107.9 106.25 106.4 64 1,000,000 -1.34% 31.58% Fresh Short
27 Jul, 2022 106.1 108.1 105.9 107.65 38 1,020,000 1.17% 2% Fresh Long
28 Jul, 2022 108.6 109.8 107 107.9 72 1,200,000 0.23% 17.65%
29 Jul, 2022 108.95 108.95 107.35 107.55 80 1,360,000 -0.32% 13.33%
01 Aug, 2022 107.55 108.6 106.8 107.75 73 1,360,000 0.19% 0%
02 Aug, 2022 107.1 112.6 107.1 111.35 260 1,790,000 3.34% 31.62% Fresh Long
03 Aug, 2022 111 111.75 108.7 109.75 190 1,940,000 -1.44% 8.38% Fresh Short
04 Aug, 2022 109.95 110.4 107 108.7 229 1,940,000 -0.96% 0%
05 Aug, 2022 109.1 111.35 108.2 109.9 221 1,760,000 1.1% -11.39% Short Covering
08 Aug, 2022 110.05 111.75 108.9 110.45 216 2,210,000 0.5% 25.57%
10 Aug, 2022 110.8 111.6 110.1 110.75 117 2,350,000 0.27% 6.33%
11 Aug, 2022 111.5 113.2 110.75 111.75 237 2,620,000 0.9% 11.49%
12 Aug, 2022 112 112.65 111.4 111.7 147 2,900,000 -0.04% 10.69%
16 Aug, 2022 111.75 112.15 110.15 110.95 193 3,330,000 -0.67% 14.83%
17 Aug, 2022 111.4 111.4 109.7 110.65 250 4,120,000 -0.27% 23.72%
18 Aug, 2022 110.7 112.75 110.6 111.7 621 6,110,000 0.95% 48.3%
19 Aug, 2022 111.8 111.8 107.3 108 1157 10,050,000 -3.31% 64.48% Fresh Short
22 Aug, 2022 107.15 108.05 106 107.15 3708 36,630,000 -0.79% 264.48%
23 Aug, 2022 106 111.1 106 110.75 4650 64,670,000 3.36% 76.55% Fresh Long
24 Aug, 2022 110.3 115.05 110.3 114.4 7675 81,600,000 3.3% 26.18% Fresh Long
25 Aug, 2022 115.15 116.5 114 114.45 6478 85,390,000 0.04% 4.64%
26 Aug, 2022 115.4 116.2 113.65 114.4 3065 86,060,000 -0.04% 0.78%
29 Aug, 2022 111.1 114.15 110 113.55 2412 84,700,000 -0.74% -1.63%
30 Aug, 2022 113.9 118.55 113.9 117.7 7302 90,270,000 3.65% 6.58% Fresh Long
01 Sep, 2022 116.35 119.45 116.15 119.15 5056 86,110,000 1.23% -5.08% Short Covering
02 Sep, 2022 119.6 123.5 119.3 120.25 6865 87,290,000 0.92% 1.37%
05 Sep, 2022 120.5 130.25 120.45 123.9 16233 85,990,000 3.04% -1.54% Short Covering
06 Sep, 2022 124.35 124.85 120.45 121.45 5311 79,980,000 -1.98% -8.12% Long Unwinding
07 Sep, 2022 124 124 118.8 119.15 3288 78,040,000 -1.89% -2.55% Long Unwinding
08 Sep, 2022 120.4 120.7 116.25 118.7 4051 83,850,000 -0.38% 7.44%
09 Sep, 2022 118.9 123.2 118.25 120.2 7079 90,600,000 1.26% 8.05% Fresh Long
12 Sep, 2022 119.7 121.2 119.5 120.5 2612 94,500,000 0.25% 4.3%
13 Sep, 2022 121 121.05 118.95 119.9 2355 95,430,000 -0.5% 0.98%
14 Sep, 2022 117.75 121.5 116.95 121.35 4278 94,990,000 1.21% -0.47% Short Covering
15 Sep, 2022 121.75 124.8 120.95 122.3 6150 96,760,000 0.78% 1.86%
16 Sep, 2022 121.95 124.8 120.35 121.6 7228 89,830,000 -0.57% -8.36%
19 Sep, 2022 121.35 123.85 120.95 122.9 3148 87,200,000 1.07% -3.11% Short Covering
20 Sep, 2022 123.9 124.9 123.45 123.65 2438 85,710,000 0.61% -1.77%
21 Sep, 2022 123.4 124 121.3 123.15 1889 85,920,000 -0.4% 0.25%
22 Sep, 2022 122.35 124.55 120.8 123.3 4650 80,390,000 0.12% -7.39%
23 Sep, 2022 122.95 123.2 115.85 116.85 4353 76,020,000 -5.23% -6.1% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
30,000 -10,000 29.15 29.15 29.15 29.15 90.00 0.05 0.05 0.05 0.05 -30,000 760,00025.33
93.00 0.1 0 60,000
94.00 0.05 0.05 0.05 0.05 -10,000 130,000
10,000 0 14 95.00 0.05 0.05 0.05 0.05 -10,000 690,00069
96.00 0.2 0 140,000
98.00 0.2 0 80,000
99.00 0.2 0 160,000
310,000 -60,000 22 22 16.4 16.4 100.00 0.05 0.15 0.05 0.1 -390,000 2,690,0008.68
101.00 0.15 0 250,000
10,000 0 16 16 16 16 102.00 0.1 0.15 0.1 0.15 20,000 370,00037
104.00 0.1 0.3 0.1 0.15 -160,000 500,000
360,000 -1,040,000 15.75 15.75 11.4 11.85 105.00 0.1 0.35 0.1 0.2 -540,000 8,130,00022.58
106.00 0.15 0.35 0.15 0.2 70,000 780,000
20,000 0 23.25 107.00 0.15 0.45 0.15 0.25 -110,000 350,00017.5
40,000 0 12.85 108.00 0.15 0.5 0.15 0.3 -50,000 660,00016.5
190,000 -10,000 10 10 10 10 109.00 0.15 0.55 0.15 0.35 -90,000 340,0001.79
920,000 -160,000 12.15 12.15 6.75 7.2 110.00 0.15 0.8 0.1 0.45 -840,000 4,190,0004.55
130,000 0 11 11 6.6 6.6 111.00 0.2 0.95 0.2 0.5 60,000 490,0003.77
220,000 -20,000 6.55 6.55 6.35 6.5 112.00 0.35 1.1 0.3 0.7 100,000 980,0004.45
240,000 0 4.65 4.9 4.65 4.9 113.00 0.35 1.5 0.25 0.9 910,000 1,720,0007.17
290,000 0 4 4.1 3.8 4.1 114.00 0.55 1.8 0.55 1.2 120,000 700,0002.41
1,260,000 -340,000 6.1 6.25 3.15 3.35 115.00 0.35 2.25 0.3 1.55 -480,000 2,890,0002.29
370,000 50,000 4.75 4.75 2.7 2.8 116.00 0.65 2.8 0.6 2 120,000 630,0001.7
1,020,000 530,000 4.75 4.75 2.2 2.3 117.00 0.8 3.3 0.8 2.5 160,000 1,830,0001.79
2,100,000 1,430,000 4.25 4.25 1.7 1.85 118.00 1.05 4 1.05 2.95 -170,000 840,0000.4
850,000 320,000 4 4 1.45 1.5 119.00 1.05 4.25 1.05 3.6 -160,000 470,0000.55
6,170,000 990,000 3.7 3.75 1.15 1.2 120.00 1.35 5.2 1.35 4.35 -1,210,000 2,940,0000.48
1,880,000 1,310,000 2.9 3 0.85 1 121.00 2.1 5.95 2.1 5.6 -190,000 400,0000.21
3,230,000 1,970,000 3.05 3.1 0.7 0.8 122.00 2.15 5.95 2.15 5.95 -360,000 560,0000.17
2,230,000 300,000 2.55 2.55 0.6 0.65 123.00 2.7 7.65 2.7 6.9 -150,000 690,0000.31
2,540,000 570,000 2.1 2.1 0.5 0.55 124.00 3.75 8.05 3.7 7.65 -40,000 420,0000.17
10,500,000 -610,000 1.7 1.85 0.4 0.45 125.00 4.25 9.4 4.25 8.5 -280,000 2,590,0000.25
1,610,000 210,000 1.2 1.25 0.35 0.4 126.00 4.3 0 370,0000.23
1,200,000 -130,000 0.95 0.95 0.3 0.35 127.00 5 0 260,0000.22
2,050,000 -1,070,000 0.75 0.75 0.25 0.3 128.00 7.95 12.2 7.95 12.2 20,000 330,0000.16
570,000 20,000 0.45 0.5 0.2 0.25 129.00 6.55 0 40,0000.07
9,850,000 -280,000 0.65 0.65 0.2 0.2 130.00 10.1 13.6 10 13.6 -150,000 480,0000.05
810,000 -60,000 0.55 0.55 0.15 0.15 131.00 9.3 14.6 9.3 14.6 0 40,0000.05
730,000 -200,000 0.4 0.4 0.15 0.15 132.00 12.35 12.35 12.35 12.35 0 60,0000.08
1,460,000 -50,000 0.4 0.4 0.15 0.15 133.00 9.85 0 30,0000.02
1,120,000 -210,000 0.25 0.25 0.1 0.15 134.00 12.5 0 10,0000.01
1,980,000 -150,000 0.25 0.25 0.1 0.15 135.00no data
280,000 10,000 0.15 0.15 0.05 0.05 136.00no data
500,000 -30,000 0.1 0.15 0.1 0.1 137.00no data
310,000 -80,000 0.1 0.1 0.05 0.05 138.00no data
190,000 -10,000 0.1 0.1 0.1 0.1 139.00no data
2,420,000 0 0.1 0.1 0.05 0.1 140.00no data
440,000 -60,000 0.05 0.05 0.05 0.05 141.00no data
500,000 -30,000 0.05 0.05 0.05 0.05 142.00no data
2,000,000 -130,000 0.05 0.05 0.05 0.05 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.05 0 790,00019.75
93.00 0.1 0 60,000
94.00 0.05 0.3 0.05 0.2 0 140,000
10,000 0 14 95.00 0.05 0 700,00070
96.00 0.2 0 140,000
98.00 0.2 0 80,000
99.00 0.2 0 160,000
370,000 0 22.6 100.00 0.1 0.1 0.05 0.05 -60,000 3,080,0008.32
101.00 0.15 0 250,000
10,000 0 7.8 102.00 0.1 0.1 0.1 0.1 -20,000 350,00035
104.00 0.1 0.1 0.1 0.1 70,000 660,000
1,400,000 -400,000 18.5 18.5 18 18.3 105.00 0.15 0.2 0.1 0.1 -980,000 8,670,0006.19
106.00 0.15 0.15 0.1 0.1 0 710,000
20,000 0 23.25 107.00 0.15 0.2 0.15 0.15 0 460,00023
40,000 0 12.85 108.00 0.2 0.2 0.15 0.15 -60,000 710,00017.75
200,000 0 13.1 109.00 0.2 0.25 0.15 0.15 -240,000 430,0002.15
1,080,000 -90,000 14.35 14.35 11.6 11.9 110.00 0.3 0.3 0.1 0.15 -550,000 5,030,0004.66
130,000 -20,000 10.35 10.35 10.35 10.35 111.00 0.3 0.3 0.15 0.2 -110,000 430,0003.31
240,000 0 11.45 112.00 0.3 0.35 0.2 0.2 0 880,0003.67
240,000 10,000 11.55 11.55 9.3 9.3 113.00 0.35 0.45 0.2 0.25 100,000 810,0003.38
290,000 -20,000 7.75 9.4 7.7 9.4 114.00 0.55 0.6 0.25 0.3 -90,000 580,0002
1,600,000 0 9.1 9.3 6.85 8.35 115.00 0.6 0.75 0.35 0.35 -10,000 3,370,0002.11
320,000 -20,000 6.8 7.85 6.8 7.85 116.00 0.6 0.95 0.4 0.45 40,000 510,0001.59
490,000 -10,000 5.3 6.95 5.3 6.95 117.00 0.95 1.2 0.55 0.55 10,000 1,670,0003.41
670,000 -50,000 6.5 7.15 4.65 6.05 118.00 1 1.55 0.7 0.8 -20,000 1,010,0001.51
530,000 -60,000 4 5 3.85 5 119.00 1.25 1.9 0.9 1 40,000 630,0001.19
5,180,000 -20,000 4.45 5.65 3.2 4.6 120.00 1.7 2.45 1.1 1.25 100,000 4,150,0000.8
570,000 -40,000 4.45 4.7 2.75 4 121.00 2 2.95 1.4 1.55 -70,000 590,0001.04
1,260,000 -20,000 3.1 4.2 2.35 3.35 122.00 2.5 3.5 1.8 2 160,000 920,0000.73
1,930,000 180,000 2.8 3.7 2 2.8 123.00 2.75 4 2.25 2.5 90,000 840,0000.44
1,970,000 140,000 2.55 3.15 1.65 2.35 124.00 3.25 4.6 2.65 3 60,000 460,0000.23
11,110,000 100,000 1.9 2.6 1.4 1.9 125.00 3.7 5.6 3.15 3.55 350,000 2,870,0000.26
1,400,000 20,000 1.95 2.15 1.15 1.6 126.00 4.4 5 4.25 4.3 -10,000 370,0000.26
1,330,000 170,000 1.45 1.8 0.95 1.25 127.00 5.55 5.8 4.65 5 30,000 260,0000.2
3,120,000 -150,000 1.25 1.5 0.75 1 128.00 7 0 310,0000.1
550,000 20,000 1.15 1.2 0.65 0.85 129.00 6.55 6.55 6.55 6.55 0 40,0000.07
10,130,000 -180,000 0.8 1.05 0.5 0.65 130.00 6.75 9.45 6.75 7.3 -250,000 630,0000.06
870,000 60,000 0.8 0.8 0.45 0.55 131.00 8.5 9.15 8.5 9.15 0 40,0000.05
930,000 210,000 0.5 0.7 0.35 0.45 132.00 8.8 8.8 8.8 8.8 -10,000 60,0000.06
1,510,000 180,000 0.5 0.5 0.3 0.35 133.00 9.5 11.05 9.5 9.85 -60,000 30,0000.02
1,330,000 -170,000 0.4 0.45 0.25 0.3 134.00 12.5 0 10,0000.01
2,130,000 -180,000 0.3 0.4 0.2 0.25 135.00no data
270,000 -10,000 0.2 0.2 0.15 0.15 136.00no data
530,000 10,000 0.2 0.2 0.15 0.15 137.00no data
390,000 60,000 0.15 0.15 0.15 0.15 138.00no data
200,000 -40,000 0.15 0.15 0.1 0.15 139.00no data
2,420,000 -250,000 0.1 0.15 0.05 0.1 140.00no data
500,000 -10,000 0.1 0.1 0.05 0.1 141.00no data
530,000 -80,000 0.1 0.1 0.05 0.1 142.00no data
2,130,000 -380,000 0.05 0.1 0.05 0.05 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.05 0.05 0.05 0.05 -10,000 790,00019.75
93.00 0.1 0 60,000
94.00 0.05 0.05 0.05 0.05 0 140,000
10,000 0 14 95.00 0.05 0 700,00070
96.00 0.2 0 140,000
98.00 0.2 0 80,000
99.00 0.2 0 160,000
370,000 -20,000 23.5 23.5 22.6 22.6 100.00 0.1 0.15 0.1 0.1 -60,000 3,140,0008.49
101.00 0.15 0 250,000
10,000 0 7.8 102.00 0.1 0.1 0.1 0.1 10,000 370,00037
104.00 0.15 0.15 0.1 0.15 -30,000 590,000
1,800,000 0 19.95 105.00 0.2 0.25 0.2 0.2 -280,000 9,650,0005.36
106.00 0.15 0.25 0.15 0.25 0 710,000
20,000 0 23.25 107.00 0.25 0.25 0.2 0.2 10,000 460,00023
40,000 0 12.85 108.00 0.25 0.3 0.2 0.2 -30,000 770,00019.25
200,000 0 13.1 109.00 0.25 0.3 0.25 0.25 -20,000 670,0003.35
1,170,000 -10,000 14.15 14.15 12 12 110.00 0.35 0.4 0.25 0.3 -1,860,000 5,580,0004.77
150,000 0 12.4 111.00 0.35 0.35 0.25 0.3 20,000 540,0003.6
240,000 -20,000 11.6 12.1 10 11.45 112.00 0.3 0.5 0.3 0.35 -230,000 880,0003.67
230,000 0 10.95 113.00 0.5 0.55 0.4 0.4 -50,000 710,0003.09
310,000 -20,000 9.7 9.7 9.7 9.7 114.00 0.55 0.7 0.45 0.45 -40,000 670,0002.16
1,600,000 -40,000 9 9.45 7.35 8.6 115.00 0.6 0.85 0.55 0.6 -110,000 3,380,0002.11
340,000 0 8.45 8.45 7.95 7.95 116.00 0.8 1 0.7 0.7 -10,000 470,0001.38
500,000 10,000 6.75 7.4 6.6 6.85 117.00 0.9 1.3 0.8 0.9 20,000 1,660,0003.32
720,000 -80,000 6.7 6.75 5.1 6.5 118.00 0.5 1.65 0.5 1.1 -80,000 1,030,0001.43
590,000 10,000 5.8 6 5.4 5.6 119.00 1.35 2 1.2 1.35 -140,000 590,0001
5,200,000 -160,000 5.35 5.5 3.8 4.75 120.00 1.9 2.5 1.5 1.65 -670,000 4,050,0000.78
610,000 10,000 4.7 4.75 3.35 4.2 121.00 2.15 2.95 1.8 1.95 -120,000 660,0001.08
1,280,000 -150,000 4.05 4.1 2.85 3.6 122.00 2.55 3.5 2.2 2.45 60,000 760,0000.59
1,750,000 200,000 3.7 3.7 2.5 3 123.00 2.8 4.1 2.7 2.95 -100,000 750,0000.43
1,830,000 40,000 3 3.5 2.1 2.6 124.00 3.35 4.6 3.2 3.45 -190,000 400,0000.22
11,010,000 420,000 2.45 2.75 1.75 2.2 125.00 4.15 5.3 3.65 4.05 -200,000 2,520,0000.23
1,380,000 -70,000 2.3 2.3 1.5 1.8 126.00 4.7 4.9 4.7 4.75 0 380,0000.28
1,160,000 -90,000 1.75 1.75 1.25 1.55 127.00 6.8 6.8 5 5.25 30,000 230,0000.2
3,270,000 310,000 1.5 1.65 1 1.25 128.00 7 0 310,0000.09
530,000 -20,000 1 1.2 0.9 1.05 129.00 6.9 6.9 6.9 6.9 0 40,0000.08
10,310,000 -1,340,000 1.05 1.15 0.7 0.9 130.00 7.6 9 7.2 7.2 -30,000 880,0000.09
810,000 50,000 0.8 0.9 0.6 0.7 131.00 9.5 0 40,0000.05
720,000 -530,000 0.65 0.75 0.5 0.6 132.00 9.15 9.6 9.15 9.6 0 70,0000.1
1,330,000 50,000 0.6 0.6 0.4 0.5 133.00 10.2 10.2 10.2 10.2 -10,000 90,0000.07
1,500,000 30,000 0.5 0.5 0.35 0.4 134.00 12.5 0 10,0000.01
2,310,000 -450,000 0.5 0.5 0.25 0.35 135.00no data
280,000 -20,000 0.25 0.3 0.25 0.3 136.00no data
520,000 80,000 0.25 0.25 0.2 0.25 137.00no data
330,000 20,000 0.2 0.2 0.15 0.2 138.00no data
240,000 20,000 0.2 0.2 0.1 0.15 139.00no data
2,670,000 -80,000 0.15 0.15 0.1 0.15 140.00no data
510,000 140,000 0.1 0.15 0.1 0.15 141.00no data
610,000 50,000 0.1 0.1 0.05 0.1 142.00no data
2,510,000 -230,000 0.1 0.1 0.05 0.1 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.05 0.05 0.05 0.05 -150,000 800,00020
93.00 0.1 0 60,000
94.00 0.05 0.05 0.05 0.05 -40,000 140,000
10,000 0 14 95.00 0.05 0.05 0.05 0.05 -200,000 700,00070
96.00 0.2 0 140,000
98.00 0.2 0 80,000
99.00 0.2 0 160,000
390,000 0 22.6 100.00 0.1 0.15 0.1 0.1 -40,000 3,200,0008.21
101.00 0.15 0.15 0.15 0.15 -40,000 250,000
10,000 0 7.8 102.00 0.15 0.15 0.15 0.15 -10,000 360,00036
104.00 0.2 0.2 0.2 0.2 0 620,000
1,800,000 -10,000 19.85 19.95 19.85 19.95 105.00 0.25 0.25 0.2 0.2 260,000 9,930,0005.52
106.00 0.25 0.25 0.2 0.2 30,000 710,000
20,000 0 23.25 107.00 0.35 0.35 0.3 0.3 10,000 450,00022.5
40,000 0 12.85 108.00 0.3 0.4 0.2 0.3 -170,000 800,00020
200,000 0 13.1 109.00 0.35 0.35 0.3 0.3 300,000 690,0003.45
1,180,000 -40,000 15 15 14.75 14.75 110.00 0.45 0.45 0.3 0.3 -480,000 7,440,0006.31
150,000 0 12.4 111.00 0.3 0.35 0.3 0.35 -30,000 520,0003.47
260,000 -10,000 13 13 13 13 112.00 0.4 0.45 0.35 0.4 -1,220,000 1,110,0004.27
230,000 0 10.95 113.00 0.55 0.55 0.4 0.45 -370,000 760,0003.3
330,000 10,000 10.7 10.7 10.7 10.7 114.00 0.65 0.65 0.5 0.55 -340,000 710,0002.15
1,640,000 -160,000 9.95 10.3 9.2 9.25 115.00 0.8 0.8 0.55 0.65 -50,000 3,490,0002.13
340,000 -20,000 9.45 9.45 9 9 116.00 0.95 0.95 0.65 0.75 -260,000 480,0001.41
490,000 10,000 8.5 8.5 7.55 7.55 117.00 1.1 1.15 0.8 0.95 660,000 1,640,0003.35
800,000 -130,000 7.45 7.8 6.7 6.75 118.00 1.3 1.4 0.95 1.15 110,000 1,110,0001.39
580,000 -70,000 6.7 7.15 5.9 6 119.00 1.6 1.6 1.2 1.4 40,000 730,0001.26
5,360,000 -810,000 5.85 6.45 5.1 5.3 120.00 2.1 2.1 1.45 1.7 150,000 4,720,0000.88
600,000 -170,000 5.3 5.7 4.7 4.75 121.00 2.35 2.35 1.8 2.05 110,000 780,0001.3
1,430,000 -280,000 4.7 5 3.95 4.1 122.00 2.65 2.7 2.15 2.45 -70,000 700,0000.49
1,550,000 -250,000 4.25 4.5 3.45 3.6 123.00 3.5 3.5 2.6 2.9 130,000 850,0000.55
1,790,000 -60,000 3.75 3.95 3 3.1 124.00 4 4 3.05 3.4 80,000 590,0000.33
10,590,000 -810,000 3.15 3.5 2.5 2.65 125.00 4.4 4.4 3.5 4 -240,000 2,720,0000.26
1,450,000 -130,000 2.75 3.05 2.2 2.25 126.00 4.4 4.5 4.05 4.5 -10,000 380,0000.26
1,250,000 30,000 2.65 2.65 1.9 1.95 127.00 5.3 5.3 4.7 5 -20,000 200,0000.16
2,960,000 80,000 2.15 2.2 1.45 1.6 128.00 7 0 310,0000.1
550,000 30,000 1.75 1.9 1.2 1.3 129.00 7.6 0 40,0000.07
11,650,000 -660,000 1.5 1.65 1 1.1 130.00 7.25 7.5 6.65 7.5 200,000 910,0000.08
760,000 40,000 1.25 1.35 0.85 0.95 131.00 9.5 0 40,0000.05
1,250,000 -160,000 1 1.15 0.7 0.75 132.00 8.85 8.9 8.85 8.9 40,000 70,0000.06
1,280,000 0 0.9 0.95 0.6 0.65 133.00 9.55 9.55 9.45 9.5 40,000 100,0000.08
1,470,000 -60,000 0.8 0.85 0.5 0.5 134.00 12.5 0 10,0000.01
2,760,000 130,000 0.75 0.75 0.35 0.4 135.00no data
300,000 10,000 0.55 0.55 0.35 0.35 136.00no data
440,000 -10,000 0.3 0.3 0.3 0.3 137.00no data
310,000 -110,000 0.4 0.4 0.25 0.25 138.00no data
220,000 30,000 0.3 0.3 0.2 0.2 139.00no data
2,750,000 -360,000 0.35 0.35 0.15 0.2 140.00no data
370,000 -30,000 0.25 0.25 0.15 0.15 141.00no data
560,000 40,000 0.2 0.2 0.1 0.1 142.00no data
2,740,000 -10,000 0.15 0.2 0.1 0.1 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.1 0 950,00023.75
93.00 0.1 0 60,000
94.00 0.15 0.15 0.15 0.15 0 180,000
10,000 0 14 95.00 0.05 0.05 0.05 0.05 0 900,00090
96.00 0.2 0 140,000
98.00 0.2 0 80,000
99.00 0.2 0 160,000
390,000 0 22.6 22.6 22.6 22.6 100.00 0.15 0.2 0.15 0.15 -160,000 3,240,0008.31
101.00 0.15 0.15 0.15 0.15 0 290,000
10,000 0 7.8 102.00 0.2 0.2 0.2 0.2 50,000 370,00037
103.00 0.35 0 20,000
104.00 0.3 0.3 0.25 0.25 0 620,000
1,810,000 0 19.05 105.00 0.4 0.45 0.3 0.3 -60,000 9,670,0005.34
106.00 0.35 0.35 0.3 0.3 20,000 680,000
20,000 0 23.25 107.00 0.35 0.4 0.35 0.35 50,000 440,00022
40,000 0 12.85 108.00 0.5 0.5 0.35 0.4 60,000 970,00024.25
200,000 0 13.1 109.00 0.5 0.5 0.45 0.45 20,000 390,0001.95
1,220,000 10,000 12.9 13.5 12.9 13.05 110.00 0.7 0.7 0.45 0.5 790,000 7,920,0006.49
150,000 0 12.4 12.4 12.4 12.4 111.00 0.6 0.65 0.55 0.55 -120,000 550,0003.67
270,000 -10,000 12.2 12.2 12.2 12.2 112.00 0.75 0.75 0.6 0.65 40,000 2,330,0008.63
230,000 -10,000 10.55 10.95 10.55 10.95 113.00 1.1 1.1 0.7 0.75 -110,000 1,130,0004.91
320,000 -20,000 8.7 10.1 8.7 9.6 114.00 1.15 1.15 0.85 0.9 -20,000 1,050,0003.28
1,800,000 -320,000 8.1 9.7 7.6 8.9 115.00 1.35 1.5 0.95 1 -440,000 3,540,0001.97
360,000 -50,000 8.75 8.9 8.4 8.55 116.00 1.5 1.5 1.15 1.2 80,000 740,0002.06
480,000 10,000 7.1 7.1 7.1 7.1 117.00 1.85 2.05 1.4 1.45 160,000 980,0002.04
930,000 -50,000 6.05 7.4 5.5 6.7 118.00 2.15 2.35 1.6 1.75 160,000 1,000,0001.08
650,000 20,000 5.5 6.7 5.5 5.95 119.00 2.75 2.75 1.9 2.05 30,000 690,0001.06
6,170,000 60,000 4.55 6.15 4.3 5.25 120.00 3.1 3.3 2.2 2.4 -150,000 4,570,0000.74
770,000 -210,000 4.3 5.45 4 4.75 121.00 3.7 3.8 2.55 2.7 20,000 670,0000.87
1,710,000 20,000 3.65 4.85 3.4 4.2 122.00 4.25 4.3 2.95 3.3 -210,000 770,0000.45
1,800,000 -140,000 3.3 4.3 3.05 3.75 123.00 4.45 4.75 3.4 3.85 270,000 720,0000.4
1,850,000 -20,000 2.9 3.85 2.7 3.25 124.00 5.3 5.3 3.95 4.35 60,000 510,0000.28
11,400,000 10,000 2.7 3.4 2.35 2.85 125.00 6.05 6.05 4.45 4.95 50,000 2,960,0000.26
1,580,000 -130,000 2.2 2.9 2.05 2.45 126.00 6.7 0 390,0000.25
1,220,000 -110,000 2.05 2.5 1.8 2.1 127.00 6.4 6.55 6.4 6.55 10,000 220,0000.18
2,880,000 170,000 1.8 2.2 1.6 1.8 128.00 7 7.1 7 7 0 310,0000.11
520,000 -210,000 2.05 2.05 1.45 1.65 129.00 7.85 7.85 7.6 7.6 0 40,0000.08
12,310,000 10,000 1.45 1.65 1.2 1.35 130.00 8.55 8.55 8 8 30,000 710,0000.06
720,000 -50,000 1.25 1.4 1.1 1.1 131.00 9.5 9.5 9.5 9.5 10,000 40,0000.06
1,410,000 30,000 1.05 1.2 0.95 1 132.00 10 10 9.75 9.75 10,000 30,0000.02
1,280,000 30,000 0.9 1.05 0.8 0.8 133.00 11.15 11.3 10.55 10.55 30,000 60,0000.05
1,530,000 -80,000 0.75 0.95 0.75 0.75 134.00 12.5 0 10,0000.01
2,630,000 240,000 0.8 0.85 0.6 0.6 135.00no data
290,000 0 0.7 0.7 0.55 0.55 136.00no data
450,000 -20,000 0.55 0.6 0.45 0.45 137.00no data
420,000 -20,000 0.55 0.55 0.4 0.4 138.00no data
190,000 -10,000 0.4 0.4 0.35 0.35 139.00no data
3,110,000 140,000 0.35 0.45 0.25 0.3 140.00no data
400,000 20,000 0.25 0.3 0.25 0.25 141.00no data
520,000 -10,000 0.3 0.3 0.2 0.2 142.00no data
2,750,000 330,000 0.25 0.25 0.15 0.15 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.05 0.1 0.05 0.1 -20,000 950,00023.75
93.00 0.1 0 60,000
94.00 0.1 0 180,000
10,000 0 14 95.00 0.05 0.1 0.05 0.1 -10,000 900,00090
96.00 0.2 0.2 0.2 0.2 -10,000 140,000
98.00 0.2 0 80,000
99.00 0.2 0 160,000
390,000 -10,000 22 22 22 22 100.00 0.2 0.25 0.15 0.15 -70,000 3,400,0008.72
101.00 0.25 0.25 0.25 0.25 -10,000 290,000
10,000 0 7.8 102.00 0.25 0.25 0.25 0.25 0 320,00032
103.00 0.35 0 20,000
104.00 0.35 0.4 0.3 0.35 150,000 620,000
1,810,000 -10,000 19.05 19.05 19.05 19.05 105.00 0.4 0.5 0.35 0.4 -340,000 9,730,0005.38
106.00 0.4 0.5 0.4 0.45 -20,000 660,000
20,000 0 23.25 107.00 0.4 0.55 0.4 0.45 0 390,00019.5
40,000 0 12.85 108.00 0.55 0.65 0.45 0.55 -100,000 910,00022.75
200,000 0 13.1 13.1 13.1 13.1 109.00 0.55 0.75 0.5 0.6 -20,000 370,0001.85
1,210,000 -60,000 13 15 11.4 12.1 110.00 0.7 0.85 0.55 0.7 -2,230,000 7,130,0005.89
150,000 -40,000 12.65 12.65 10.9 11.75 111.00 0.7 0.95 0.65 0.75 0 670,0004.47
280,000 0 11.05 11.05 11.05 11.05 112.00 0.85 1.1 0.65 0.95 -110,000 2,290,0008.18
240,000 -40,000 9.75 12.35 9.2 9.7 113.00 1 1.4 0.8 1.05 -40,000 1,240,0005.17
340,000 -30,000 9.55 11.1 8.55 8.55 114.00 1.15 1.65 0.95 1.3 20,000 1,070,0003.15
2,120,000 -40,000 8.15 10.6 7.6 8.1 115.00 1.4 1.95 1.05 1.5 -110,000 3,980,0001.88
410,000 10,000 7.65 9.25 6.95 7.3 116.00 1.6 2.2 1.2 1.8 -350,000 660,0001.61
470,000 20,000 7.35 9 6.15 6.7 117.00 2 2.6 1.4 2 -70,000 820,0001.74
980,000 -10,000 6.3 8.35 5.3 5.95 118.00 2.4 3 1.7 2.4 -90,000 840,0000.86
630,000 -130,000 5.6 7.5 4.9 5.45 119.00 2.65 3.45 1.9 2.8 -330,000 660,0001.05
6,110,000 -510,000 4.8 6.9 4.25 4.75 120.00 3.1 3.9 2.1 3.15 -770,000 4,720,0000.77
980,000 -50,000 4.4 6.3 3.85 4.25 121.00 3.6 4.4 2.55 3.75 90,000 650,0000.66
1,690,000 -340,000 3.9 5.65 3.4 3.85 122.00 4.15 5 2.9 4.25 -120,000 980,0000.58
1,940,000 -300,000 3.75 5.1 3 3.4 123.00 4.45 5.55 3.35 4.7 -140,000 450,0000.23
1,870,000 20,000 3.2 4.6 2.7 3.05 124.00 4.9 6 3.85 5.3 -80,000 450,0000.24
11,390,000 20,000 2.85 4.15 2.4 2.7 125.00 6 6.95 4.25 6 80,000 2,910,0000.26
1,710,000 140,000 2.35 3.65 2.1 2.35 126.00 5.1 6.7 5 6.7 40,000 390,0000.23
1,330,000 -130,000 2.2 3.25 1.85 2.1 127.00 6.5 7.45 5.9 7.45 -10,000 210,0000.16
2,710,000 -180,000 1.9 2.9 1.65 1.85 128.00 7.65 8.65 6.45 8 -10,000 310,0000.11
730,000 10,000 1.7 2.55 1.45 1.6 129.00 8.4 8.4 8.4 8.4 -10,000 40,0000.05
12,300,000 -260,000 1.7 2.3 1.25 1.45 130.00 8.5 10.5 7.55 10.5 -100,000 680,0000.06
770,000 -60,000 1.2 2.05 1.2 1.3 131.00 8.8 10.15 8.6 10.15 0 30,0000.04
1,380,000 80,000 1.2 1.8 1 1.1 132.00 9.65 10.35 9.55 10.35 -20,000 20,0000.01
1,250,000 -80,000 1.1 1.55 0.85 1 133.00 10.4 10.55 10 10.55 0 30,0000.02
1,610,000 -40,000 0.9 1.35 0.75 0.9 134.00 12.5 0 10,0000.01
2,390,000 90,000 0.75 1.25 0.65 0.75 135.00no data
290,000 50,000 0.65 1 0.65 0.75 136.00no data
470,000 -160,000 0.65 0.95 0.5 0.6 137.00no data
440,000 10,000 0.5 0.75 0.45 0.5 138.00no data
200,000 50,000 0.45 0.7 0.4 0.4 139.00no data
2,970,000 150,000 0.4 0.65 0.3 0.4 140.00no data
380,000 -10,000 0.35 0.5 0.3 0.3 141.00no data
530,000 -80,000 0.3 0.45 0.2 0.3 142.00no data
2,420,000 -80,000 0.25 0.4 0.2 0.25 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.05 0.05 0.05 0.05 -30,000 970,00024.25
93.00 0.1 0 60,000
94.00 0.1 0 180,000
10,000 0 14 95.00 0.05 0.1 0.05 0.1 0 910,00091
96.00 0.1 0 150,000
98.00 0.2 0 80,000
99.00 0.2 0 160,000
400,000 -10,000 22.65 22.65 22.65 22.65 100.00 0.2 0.2 0.15 0.2 -230,000 3,470,0008.68
101.00 0.2 0 300,000
10,000 0 7.8 102.00 0.3 0 320,00032
103.00 0.35 0 20,000
104.00 0.35 0.4 0.3 0.3 -210,000 470,000
1,820,000 -40,000 19 19 17.05 17.05 105.00 0.5 0.5 0.35 0.4 0 10,070,0005.53
106.00 0.5 0.5 0.4 0.4 -10,000 680,000
20,000 0 23.25 107.00 0.45 0.5 0.4 0.45 140,000 390,00019.5
40,000 0 12.85 108.00 0.55 0.6 0.45 0.5 -20,000 1,010,00025.25
200,000 0 10.5 109.00 0.55 0.75 0.55 0.55 -20,000 390,0001.95
1,270,000 -10,000 14.05 15.05 11.8 12.9 110.00 0.8 0.9 0.6 0.65 650,000 9,360,0007.37
190,000 -20,000 12.75 12.75 12.15 12.15 111.00 0.65 0.75 0.65 0.7 -30,000 670,0003.53
280,000 0 12.1 12.1 10.95 10.95 112.00 0.9 1 0.7 0.8 -120,000 2,400,0008.57
280,000 0 11 11.25 10.1 11.25 113.00 0.9 1.25 0.85 0.95 40,000 1,280,0004.57
370,000 0 10.65 11.25 9.25 9.25 114.00 0.9 1.4 0.9 1.15 50,000 1,050,0002.84
2,160,000 -390,000 9.9 10.6 7.8 8.55 115.00 1.45 1.75 1.05 1.35 0 4,090,0001.89
400,000 0 8.8 8.8 8.05 8.05 116.00 1.5 2.05 1.3 1.55 0 1,010,0002.53
450,000 -20,000 8.7 8.7 6.8 7.25 117.00 1.65 2.35 1.5 1.9 -20,000 890,0001.98
990,000 50,000 6.5 8.3 5.85 6.55 118.00 1.85 2.75 1.55 2.2 110,000 930,0000.94
760,000 -100,000 6.5 7.55 5.45 5.9 119.00 2.2 3.2 1.85 2.55 100,000 990,0001.3
6,620,000 -2,630,000 5.35 6.95 4.7 5.25 120.00 2.85 3.7 2.1 2.95 240,000 5,490,0000.83
1,030,000 -330,000 4.9 6.3 4.25 4.75 121.00 2.85 4.15 2.5 3.4 -100,000 560,0000.54
2,030,000 160,000 4.65 5.7 3.8 4.3 122.00 3.2 4.75 2.8 4 260,000 1,100,0000.54
2,240,000 810,000 3.85 5.25 3.4 3.85 123.00 3.9 5.2 3.25 4.55 -90,000 590,0000.26
1,850,000 490,000 3.5 4.7 3 3.45 124.00 4.45 5.85 3.75 5.05 -50,000 530,0000.29
11,370,000 2,440,000 2.85 4.15 2.65 3.05 125.00 4.95 6.55 4.25 5.7 90,000 2,830,0000.25
1,570,000 200,000 3.05 3.7 2.35 2.7 126.00 5.15 6.85 5.15 6.85 10,000 350,0000.22
1,460,000 150,000 2.55 3.3 2.1 2.4 127.00 5.5 5.5 5.5 5.5 -20,000 220,0000.15
2,890,000 130,000 2.4 3 1.9 2.1 128.00 6.55 7.85 6.55 7.85 0 320,0000.11
720,000 70,000 2.5 2.6 1.75 1.8 129.00 9.25 0 50,0000.07
12,560,000 -280,000 1.65 2.35 1.45 1.65 130.00 8.15 9.7 7.6 9.15 10,000 780,0000.06
830,000 -120,000 2 2.1 1.25 1.45 131.00 10.95 0 30,0000.04
1,300,000 60,000 1.45 1.8 1.15 1.25 132.00 9.25 9.25 9.2 9.2 10,000 40,0000.03
1,330,000 -120,000 1.3 1.6 1 1.1 133.00 9.95 9.95 9.95 9.95 0 30,0000.02
1,650,000 -60,000 0.95 1.4 0.9 0.95 134.00 12.5 0 10,0000.01
2,300,000 100,000 0.85 1.2 0.75 0.85 135.00no data
240,000 10,000 0.9 1 0.7 0.7 136.00no data
630,000 -60,000 0.85 0.9 0.55 0.65 137.00no data
430,000 30,000 0.65 0.7 0.5 0.5 138.00no data
150,000 30,000 0.7 0.7 0.45 0.45 139.00no data
2,820,000 380,000 0.4 0.6 0.4 0.45 140.00no data
390,000 100,000 0.45 0.5 0.35 0.4 141.00no data
610,000 -10,000 0.3 0.45 0.25 0.25 142.00no data
2,500,000 50,000 0.25 0.4 0.2 0.25 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.1 0.1 0.1 0.1 50,000 1,000,00025
93.00 0.1 0 60,000
94.00 0.1 0 180,000
10,000 0 14 95.00 0.1 0.1 0.1 0.1 30,000 910,00091
96.00 0.1 0.15 0.1 0.1 -20,000 150,000
98.00 0.2 0 80,000
99.00 0.2 0.2 0.2 0.2 10,000 160,000
410,000 0 18.1 18.1 18.1 18.1 100.00 0.35 0.35 0.2 0.25 370,000 3,700,0009.02
101.00 0.2 0 300,000
10,000 0 7.8 102.00 0.3 0 320,00032
103.00 0.35 0.35 0.35 0.35 0 20,000
104.00 0.35 0 680,000
1,860,000 1,490,000 13.4 17.6 13.4 16.9 105.00 0.6 0.6 0.5 0.55 1,580,000 10,070,0005.41
106.00 0.55 0.6 0.5 0.5 160,000 690,000
20,000 0 23.25 107.00 0.55 0 250,00012.5
40,000 0 12.85 108.00 0.8 0.8 0.65 0.65 160,000 1,030,00025.75
200,000 0 10.5 109.00 1 1 0.75 0.75 80,000 410,0002.05
1,280,000 -70,000 8.8 12.15 8.8 12.15 110.00 1.25 1.4 0.85 0.9 2,390,000 8,710,0006.8
210,000 0 11.25 11.25 11.25 11.25 111.00 1.5 1.5 0.95 0.95 30,000 700,0003.33
280,000 -60,000 8.7 10.1 8.7 10.1 112.00 1.6 1.6 1.05 1.05 -50,000 2,520,0009
280,000 -10,000 8.25 8.25 8.25 8.25 113.00 1.7 1.75 1.25 1.25 -10,000 1,240,0004.43
370,000 -30,000 6.9 8.85 6.9 8.75 114.00 2.1 2.4 1.4 1.45 -120,000 1,000,0002.7
2,550,000 -1,520,000 5.6 8.15 5.5 7.9 115.00 2.75 2.75 1.6 1.65 -560,000 4,090,0001.6
400,000 -40,000 6.6 7.3 6.6 7.2 116.00 3.15 3.15 1.9 1.95 -20,000 1,010,0002.53
470,000 -110,000 4.5 6.7 4.5 6.6 117.00 3.55 3.8 2.2 2.25 110,000 910,0001.94
940,000 -60,000 4.1 6 3.95 5.9 118.00 4 4.2 2.55 2.6 -20,000 820,0000.87
860,000 -230,000 3.45 5.45 3.45 5.3 119.00 5 5 2.9 3 80,000 890,0001.03
9,250,000 -1,730,000 2.95 4.85 2.75 4.8 120.00 5.65 5.7 3.35 3.45 -360,000 5,250,0000.57
1,360,000 -260,000 2.75 4.35 2.7 4.3 121.00 5.5 5.5 3.85 3.95 -30,000 660,0000.49
1,870,000 -210,000 2.45 3.9 2.45 3.8 122.00 6.25 6.25 4.4 4.45 -10,000 840,0000.45
1,430,000 30,000 2.1 3.45 2.1 3.35 123.00 7 7.15 5.15 5.15 -50,000 680,0000.48
1,360,000 -100,000 1.8 3.1 1.8 3 124.00 8 8 5.6 5.65 -110,000 580,0000.43
8,930,000 -790,000 1.6 2.75 1.4 2.65 125.00 9 9 6.2 6.35 110,000 2,740,0000.31
1,370,000 50,000 1.7 2.4 1.7 2.35 126.00 7 7 7 7 -10,000 340,0000.25
1,310,000 -30,000 1.45 2.15 1.2 2.1 127.00 10.25 10.45 10.25 10.45 0 240,0000.18
2,760,000 -150,000 1.4 1.85 1.3 1.8 128.00 8.45 8.45 8.45 8.45 0 320,0000.12
650,000 -150,000 1.05 1.65 1.05 1.65 129.00 9.25 9.25 9.25 9.25 10,000 50,0000.08
12,840,000 -1,280,000 0.9 1.5 0.75 1.45 130.00 12.9 12.9 10.1 10.1 40,000 770,0000.06
950,000 40,000 0.9 1.3 0.85 1.25 131.00 10.95 0 30,0000.03
1,240,000 -30,000 0.7 1.15 0.7 1.15 132.00 12.3 0 30,0000.02
1,450,000 -40,000 0.8 1 0.8 1 133.00 11.3 0 30,0000.02
1,710,000 -300,000 0.6 0.85 0.6 0.85 134.00 12.5 0 10,0000.01
2,200,000 -110,000 0.45 0.75 0.45 0.75 135.00no data
230,000 30,000 0.55 0.7 0.55 0.7 136.00no data
690,000 -60,000 0.45 0.6 0.45 0.6 137.00no data
400,000 -20,000 0.35 0.55 0.35 0.45 138.00no data
120,000 20,000 0.35 1 0.3 0.5 139.00no data
2,440,000 -20,000 0.3 0.4 0.3 0.4 140.00no data
290,000 10,000 0.3 0.3 0.25 0.25 141.00no data
620,000 30,000 0.25 0.3 0.25 0.3 142.00no data
2,450,000 100,000 0.2 0.25 0.2 0.25 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.05 0.1 0.05 0.1 20,000 950,00023.75
93.00 0.1 0 60,000
94.00 0.1 0.1 0.1 0.1 -10,000 180,000
10,000 0 14 95.00 0.1 0.1 0.1 0.1 0 880,00088
96.00 0.1 0 170,000
98.00 0.2 0.2 0.2 0.2 30,000 80,000
99.00 0.3 0 150,000
410,000 0 19.5 19.5 19.5 19.5 100.00 0.2 0.3 0.2 0.25 360,000 3,330,0008.12
101.00 0.2 0 300,000
10,000 0 7.8 102.00 0.35 0.35 0.3 0.3 -10,000 320,00032
103.00 0.35 0 20,000
104.00 0.35 0 680,000
370,000 0 15.35 105.00 0.5 0.6 0.45 0.5 160,000 8,490,00022.95
106.00 0.5 0.5 0.5 0.5 -10,000 530,000
20,000 0 23.25 107.00 0.65 0.65 0.55 0.55 30,000 250,00012.5
40,000 0 12.85 108.00 0.65 0.8 0.65 0.7 -50,000 870,00021.75
200,000 0 10.5 109.00 0.85 0.9 0.8 0.8 30,000 330,0001.65
1,350,000 10,000 11.8 11.8 10.5 11 110.00 0.9 1.1 0.9 0.95 -390,000 6,320,0004.68
210,000 0 10.45 111.00 1 1.35 0.9 1.1 -40,000 670,0003.19
340,000 -10,000 8.75 8.75 8.45 8.45 112.00 1.2 1.45 1.2 1.25 20,000 2,570,0007.56
290,000 0 8.55 113.00 1.4 1.65 1.4 1.55 60,000 1,250,0004.31
400,000 0 7.95 8 7.15 7.15 114.00 1.7 2 1.7 1.85 -150,000 1,120,0002.8
4,070,000 -230,000 7.85 7.85 6.3 6.9 115.00 1.8 2.35 1.8 2.1 -520,000 4,650,0001.14
440,000 -40,000 6.6 6.6 6.05 6.25 116.00 2.3 2.65 2.2 2.2 0 1,030,0002.34
580,000 20,000 6 6.1 5.1 5.65 117.00 2.65 3.1 2.55 2.65 0 800,0001.38
1,000,000 50,000 5.45 5.5 4.6 5.1 118.00 2.9 3.65 2.9 3.25 -120,000 840,0000.84
1,090,000 170,000 4.75 4.95 4.15 4.55 119.00 3.6 4.15 3.35 3.75 -50,000 810,0000.74
10,980,000 1,140,000 4.7 4.7 3.65 4.1 120.00 3.65 4.7 3.65 4.25 40,000 5,610,0000.51
1,620,000 40,000 4.2 4.25 3.3 3.65 121.00 4.45 5.15 4.4 4.7 110,000 690,0000.43
2,080,000 230,000 3.6 3.6 2.95 3.2 122.00 4.8 5.75 4.8 5.05 -90,000 850,0000.41
1,400,000 100,000 3.2 3.2 2.6 2.85 123.00 5.5 6.25 5.5 6.15 -10,000 730,0000.52
1,460,000 110,000 2.9 2.9 2.25 2.5 124.00 6.4 7.05 6.3 6.35 -10,000 690,0000.47
9,720,000 410,000 2.55 2.6 1.95 2.25 125.00 7.15 7.7 7 7 110,000 2,630,0000.27
1,320,000 110,000 2.15 2.2 1.7 2 126.00 8.45 8.45 8.45 8.45 20,000 350,0000.27
1,340,000 -30,000 2.05 2.1 1.55 1.75 127.00 8.35 0 240,0000.18
2,910,000 -120,000 1.9 1.9 1.35 1.5 128.00 9.95 10.35 9.95 10.3 -10,000 320,0000.11
800,000 10,000 1.4 1.5 1.2 1.4 129.00 10.1 0 40,0000.05
14,120,000 220,000 1.5 1.5 1.05 1.2 130.00 11.05 11.4 11.05 11.05 -80,000 730,0000.05
910,000 0 1.15 1.15 0.95 1.1 131.00 10.95 0 30,0000.03
1,270,000 -50,000 1.3 1.3 0.85 0.95 132.00 12.3 0 30,0000.02
1,490,000 -40,000 0.95 0.95 0.75 0.85 133.00 11.3 0 30,0000.02
2,010,000 -20,000 0.85 0.85 0.65 0.75 134.00 12.5 0 10,0000
2,310,000 0 0.75 0.75 0.55 0.65 135.00no data
200,000 0 0.55 0.55 0.55 0.55 136.00no data
750,000 -40,000 0.55 0.55 0.45 0.5 137.00no data
420,000 -60,000 0.45 0.45 0.4 0.45 138.00no data
100,000 -40,000 0.4 0.4 0.4 0.4 139.00no data
2,460,000 -120,000 0.4 0.4 0.3 0.35 140.00no data
280,000 10,000 0.35 0.4 0.3 0.3 141.00no data
590,000 0 0.3 0.3 0.25 0.25 142.00no data
2,350,000 50,000 0.25 0.3 0.2 0.25 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.05 0.1 0.05 0.1 60,000 930,00023.25
93.00 0.1 0 60,000
94.00 0.05 0.1 0.05 0.1 60,000 190,000
10,000 0 14 95.00 0.1 0.1 0.1 0.1 -10,000 880,00088
96.00 0.1 0 170,000
98.00 0.15 0.2 0.15 0.2 0 50,000
99.00 0.3 0 150,000
410,000 0 19.4 100.00 0.2 0.25 0.15 0.2 -100,000 2,970,0007.24
101.00 0.2 0.2 0.2 0.2 10,000 300,000
10,000 0 7.8 102.00 0.3 0.3 0.3 0.3 0 330,00033
103.00 0.35 0 20,000
104.00 0.4 0.4 0.35 0.35 40,000 680,000
370,000 -20,000 15.2 15.35 15.2 15.35 105.00 0.45 0.55 0.4 0.5 3,040,000 8,330,00022.51
106.00 0.6 0.65 0.5 0.5 -10,000 540,000
20,000 0 23.25 107.00 0.7 0.7 0.45 0.45 -50,000 220,00011
40,000 0 12.85 108.00 0.9 0.9 0.6 0.7 70,000 920,00023
200,000 0 10.5 109.00 0.85 0.85 0.75 0.8 -150,000 300,0001.5
1,340,000 10,000 11.25 11.5 11 11.5 110.00 1.15 1.3 0.9 0.95 900,000 6,710,0005.01
210,000 0 10.45 10.45 10.45 10.45 111.00 1.4 1.4 1.05 1.05 10,000 710,0003.38
350,000 10,000 10.35 10.35 9.65 9.65 112.00 1.5 1.7 1.2 1.2 -170,000 2,550,0007.29
290,000 0 9.4 9.4 8.55 8.55 113.00 1.7 1.95 1.4 1.4 -80,000 1,190,0004.1
400,000 -20,000 8.7 8.7 8.15 8.2 114.00 2.2 2.2 1.65 1.65 -100,000 1,270,0003.18
4,300,000 -3,240,000 8 8.1 6.6 7.35 115.00 2.2 2.6 1.85 1.95 -2,440,000 5,170,0001.2
480,000 -10,000 7 7.5 6.4 6.75 116.00 2.75 2.85 2.2 2.25 -190,000 1,030,0002.15
560,000 -10,000 6.6 6.6 6 6.1 117.00 2.9 3.3 2.55 2.6 -30,000 800,0001.43
950,000 -30,000 5.65 5.9 5.2 5.5 118.00 3.25 3.7 2.95 3 160,000 960,0001.01
920,000 -40,000 5.35 5.45 4.75 4.95 119.00 3.7 4.2 3.35 3.4 0 860,0000.93
9,840,000 -140,000 4.6 5.05 4.2 4.45 120.00 4.25 4.7 3.9 3.95 70,000 5,570,0000.57
1,580,000 330,000 4.35 4.5 3.75 4 121.00 4.65 5.15 4.4 4.45 10,000 580,0000.37
1,850,000 170,000 3.85 4.1 3.3 3.55 122.00 5.35 5.85 5 5.3 0 940,0000.51
1,300,000 -290,000 3.4 3.55 3 3.2 123.00 5.7 6.15 5.6 5.65 20,000 740,0000.57
1,350,000 -20,000 3 3.35 2.65 2.85 124.00 6.4 6.65 6.25 6.25 -50,000 700,0000.52
9,310,000 -510,000 2.65 2.9 2.25 2.5 125.00 7.5 7.5 6.8 6.9 20,000 2,520,0000.27
1,210,000 40,000 2.4 2.55 1.95 2.2 126.00 7.9 8.05 7.7 7.75 30,000 330,0000.27
1,370,000 40,000 2.2 2.2 1.85 1.95 127.00 8.35 8.35 8.35 8.35 0 240,0000.18
3,030,000 -30,000 2.05 2.05 1.65 1.8 128.00 9.55 9.55 9.55 9.55 10,000 330,0000.11
790,000 0 1.6 1.65 1.45 1.55 129.00 10.35 10.35 10.1 10.1 10,000 40,0000.05
13,900,000 320,000 1.55 1.65 1.25 1.45 130.00 11.25 11.25 10.75 11 30,000 810,0000.06
910,000 10,000 1.4 1.4 1.1 1.25 131.00 10.95 0 30,0000.03
1,320,000 -30,000 1.25 1.25 1 1 132.00 12.3 12.3 12.3 12.3 0 30,0000.02
1,530,000 -80,000 1.05 1.05 0.9 0.95 133.00 11.3 0 30,0000.02
2,030,000 -30,000 0.9 0.9 0.8 0.85 134.00 12.5 0 10,0000
2,310,000 190,000 0.9 0.9 0.7 0.75 135.00no data
200,000 -20,000 0.8 0.8 0.6 0.6 136.00no data
790,000 10,000 0.65 0.65 0.55 0.55 137.00no data
480,000 -10,000 0.6 0.6 0.5 0.5 138.00no data
140,000 10,000 0.5 0.5 0.4 0.45 139.00no data
2,580,000 -50,000 0.45 0.45 0.35 0.4 140.00no data
270,000 100,000 0.35 0.4 0.35 0.4 141.00no data
590,000 60,000 0.4 0.4 0.3 0.3 142.00no data
2,300,000 110,000 0.3 0.35 0.25 0.3 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.1 0.1 0.05 0.05 40,000 870,00021.75
93.00 0.1 0 60,000
94.00 0.05 0.05 0.05 0.05 0 130,000
10,000 0 14 95.00 0.1 0.1 0.1 0.1 -40,000 890,00089
96.00 0.05 0.1 0.05 0.1 0 170,000
98.00 0.15 0.15 0.15 0.15 40,000 50,000
99.00 0.3 0 150,000
410,000 0 19.4 100.00 0.25 0.3 0.15 0.2 320,000 3,070,0007.49
101.00 0.35 0.35 0.2 0.25 40,000 290,000
10,000 0 7.8 102.00 0.35 0.35 0.3 0.3 130,000 330,00033
103.00 0.3 0.35 0.3 0.35 20,000 20,000
104.00 0.5 0.5 0.4 0.4 80,000 640,000
390,000 -20,000 17.65 17.65 17.35 17.35 105.00 0.75 0.75 0.4 0.5 -1,990,000 5,290,00013.56
106.00 0.7 0.7 0.55 0.65 10,000 550,000
20,000 0 23.25 107.00 0.95 0.95 0.6 0.8 -100,000 270,00013.5
40,000 -20,000 12.9 12.9 12.85 12.85 108.00 0.9 1.05 0.7 0.85 60,000 850,00021.25
200,000 0 10.5 109.00 1.2 1.2 0.8 1 40,000 450,0002.25
1,330,000 -60,000 10.6 14 10.25 11.25 110.00 1.3 1.55 0.95 1.2 110,000 5,810,0004.37
210,000 0 12.2 12.2 10 10 111.00 1.35 1.6 1.2 1.35 80,000 700,0003.33
340,000 50,000 9.6 11.3 9.25 9.55 112.00 1.75 1.95 1.3 1.55 1,200,000 2,720,0008
290,000 -30,000 9.8 10.35 8.85 9.05 113.00 1.8 2.25 1.45 1.85 60,000 1,270,0004.38
420,000 10,000 9 9.85 9 9.3 114.00 2.15 2.6 1.7 2.15 640,000 1,370,0003.26
7,540,000 5,170,000 7 10.05 6.35 7.65 115.00 2.95 3.05 1.9 2.45 4,290,000 7,610,0001.01
490,000 -40,000 6.9 8.6 6.45 6.85 116.00 3.2 3.35 2.15 2.75 180,000 1,220,0002.49
570,000 50,000 6.25 8.5 5.5 6.3 117.00 3.25 3.85 2.35 3.1 -10,000 830,0001.46
980,000 -500,000 5.5 7.8 4.8 5.7 118.00 3.45 4.35 2.75 3.55 -50,000 800,0000.82
960,000 -140,000 4.8 6.9 4.35 5.1 119.00 3.85 4.85 3.1 3.95 -170,000 860,0000.9
9,980,000 -2,810,000 4.1 6.5 3.8 4.6 120.00 5.15 5.45 3.35 4.4 60,000 5,500,0000.55
1,250,000 -320,000 4 5.9 3.6 4.15 121.00 4.95 5.95 3.8 5 -110,000 570,0000.46
1,680,000 -450,000 3.7 5.35 3.1 3.7 122.00 6.4 6.5 4.25 5.5 420,000 940,0000.56
1,590,000 -570,000 3.2 4.85 2.8 3.3 123.00 5.9 7.1 4.7 6.15 110,000 720,0000.45
1,370,000 -160,000 2.55 4.35 2.45 2.95 124.00 5.9 7.45 5.45 6.8 120,000 750,0000.55
9,820,000 420,000 2.35 3.9 2.2 2.65 125.00 7.05 8.5 5.8 7.4 120,000 2,500,0000.25
1,170,000 70,000 2.1 3.5 2 2.35 126.00 8.7 8.7 6.65 8 -10,000 300,0000.26
1,330,000 -80,000 2 3.15 1.8 2.15 127.00 8.5 8.55 8.5 8.55 10,000 240,0000.18
3,060,000 -120,000 1.9 2.8 1.6 1.9 128.00 9.7 9.7 8.65 8.65 -10,000 320,0000.1
790,000 -210,000 1.7 2.5 1.45 1.7 129.00 10 10 10 10 10,000 30,0000.04
13,580,000 310,000 1.25 2.25 1.25 1.5 130.00 11.5 11.5 9.15 11.3 10,000 780,0000.06
900,000 140,000 1.2 2 1.1 1.35 131.00 10.95 0 30,0000.03
1,350,000 350,000 1.1 1.8 1 1.2 132.00 13.05 13.05 13.05 13.05 10,000 30,0000.02
1,610,000 -110,000 0.95 1.65 0.9 1.05 133.00 11.3 0 30,0000.02
2,060,000 -130,000 0.9 1.4 0.8 0.95 134.00 12.5 0 10,0000
2,120,000 60,000 0.7 1.3 0.7 0.85 135.00no data
220,000 0 0.7 1 0.65 0.75 136.00no data
780,000 20,000 0.6 0.9 0.6 0.65 137.00no data
490,000 110,000 0.55 0.9 0.5 0.6 138.00no data
130,000 50,000 0.5 0.8 0.45 0.5 139.00no data
2,630,000 450,000 0.45 0.75 0.4 0.45 140.00no data
170,000 110,000 0.4 0.6 0.4 0.45 141.00no data
530,000 -30,000 0.3 0.6 0.3 0.35 142.00no data
2,190,000 410,000 0.25 0.5 0.25 0.35 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.1 0.1 0.1 0.1 -10,000 830,00020.75
93.00 0.1 0 60,000
94.00 0.1 0.1 0.1 0.1 50,000 130,000
10,000 0 14 95.00 0.15 0.15 0.1 0.15 20,000 930,00093
96.00 0.2 0 170,000
98.00 0.25 0 10,000
99.00 0.3 0.3 0.3 0.3 10,000 150,000
410,000 0 19.4 100.00 0.3 0.35 0.25 0.35 30,000 2,750,0006.71
101.00 0.35 0.45 0.35 0.4 10,000 250,000
10,000 0 7.8 102.00 0.4 0.7 0.35 0.7 -50,000 200,00020
104.00 0.5 0.7 0.5 0.65 0 560,000
410,000 10,000 15.95 15.95 15.95 15.95 105.00 0.6 0.95 0.55 0.75 80,000 7,280,00017.76
106.00 0.75 1.05 0.75 0.85 40,000 540,000
20,000 0 23.25 107.00 0.8 1.2 0.8 1 -30,000 370,00018.5
60,000 0 14.35 108.00 0.85 1.45 0.85 1.15 80,000 790,00013.17
200,000 -10,000 12 12 10.5 10.5 109.00 1 1.7 1 1.35 -90,000 410,0002.05
1,390,000 -60,000 11.65 11.65 8.3 10.3 110.00 1 2 1 1.5 40,000 5,700,0004.1
210,000 0 10.3 10.3 9.5 9.5 111.00 1.45 2.3 1.4 1.8 0 620,0002.95
290,000 0 9.25 112.00 1.75 2.6 1.5 2.05 90,000 1,520,0005.24
320,000 -30,000 8.85 8.85 6.4 7.95 113.00 1.75 3 1.75 2.3 0 1,210,0003.78
410,000 -10,000 6.65 6.65 6.65 6.65 114.00 2.05 3.4 2.05 2.6 -530,000 730,0001.78
2,370,000 460,000 7.8 7.8 5.3 6.65 115.00 2.25 3.9 2.25 3 20,000 3,320,0001.4
530,000 100,000 6.75 6.75 4.9 6 116.00 2.75 4.4 2.75 3.35 270,000 1,040,0001.96
520,000 180,000 6.3 6.3 4.3 5.5 117.00 3 4.95 3 3.85 60,000 840,0001.62
1,480,000 380,000 5.65 5.9 3.95 4.95 118.00 3.65 5.4 3.45 4.25 -30,000 850,0000.57
1,100,000 130,000 5.2 5.45 3.5 4.45 119.00 4.05 6.1 4 4.75 30,000 1,030,0000.94
12,790,000 1,380,000 4.75 4.9 3.1 4 120.00 4.95 6.75 4.35 5.3 -40,000 5,440,0000.43
1,570,000 240,000 4.2 4.4 2.8 3.6 121.00 5.55 7.35 4.9 5.9 -160,000 680,0000.43
2,130,000 370,000 3.9 4.05 2.5 3.15 122.00 5.6 7.3 5.55 6.5 -70,000 520,0000.24
2,160,000 450,000 3.6 3.6 2.2 2.85 123.00 6.15 8.8 6.15 7.15 20,000 610,0000.28
1,530,000 90,000 3.05 3.25 1.95 2.55 124.00 6.75 9.55 6.75 7.85 40,000 630,0000.41
9,400,000 1,040,000 2.85 2.9 1.75 2.25 125.00 7.65 10.25 7.6 8.55 110,000 2,380,0000.25
1,100,000 220,000 2.6 2.6 1.55 1.95 126.00 8.45 8.45 8.45 8.45 0 310,0000.28
1,410,000 100,000 2.3 2.3 1.35 1.8 127.00 9.5 10.05 9.5 10.05 -10,000 230,0000.16
3,180,000 -350,000 2.05 2.05 1.25 1.6 128.00 10.3 0 330,0000.1
1,000,000 280,000 1.85 1.85 1.1 1.4 129.00 9.95 0 20,0000.02
13,270,000 10,000 1.65 1.7 1 1.25 130.00 11.2 14.3 11.05 12.4 -100,000 770,0000.06
760,000 -50,000 1.45 1.45 0.85 1.1 131.00 10.95 0 30,0000.04
1,000,000 -80,000 1.3 1.3 0.8 0.95 132.00 12.05 0 20,0000.02
1,720,000 -340,000 1.1 1.2 0.75 0.9 133.00 11.3 0 30,0000.02
2,190,000 -200,000 1.1 1.1 0.6 0.8 134.00 12.5 0 10,0000
2,060,000 60,000 0.95 0.95 0.6 0.7 135.00no data
220,000 70,000 0.85 0.85 0.5 0.6 136.00no data
760,000 -100,000 0.7 0.7 0.5 0.55 137.00no data
380,000 0 0.55 0.55 0.45 0.5 138.00no data
80,000 -60,000 0.4 0.45 0.4 0.45 139.00no data
2,180,000 -300,000 0.55 0.55 0.35 0.4 140.00no data
60,000 -20,000 0.45 0.45 0.3 0.35 141.00no data
560,000 170,000 0.4 0.4 0.3 0.3 142.00no data
1,780,000 -410,000 0.35 0.4 0.25 0.25 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.05 0.1 0.05 0.1 0 840,00021
93.00 0.1 0 60,000
94.00 0.1 0.15 0.1 0.15 20,000 80,000
10,000 0 14 95.00 0.15 0.15 0.15 0.15 -230,000 910,00091
96.00 0.2 0.2 0.2 0.2 10,000 170,000
98.00 0.25 0 10,000
99.00 0.25 0.3 0.25 0.3 30,000 140,000
410,000 0 19.4 19.4 19.4 19.4 100.00 0.3 0.35 0.25 0.3 40,000 2,720,0006.63
101.00 0.35 0.4 0.35 0.4 0 240,000
10,000 0 7.8 102.00 0.35 0 250,00025
104.00 0.5 0.6 0.5 0.6 140,000 560,000
400,000 0 14.8 15.4 14.8 15.4 105.00 0.95 0.95 0.55 0.7 10,000 7,200,00018
106.00 0.65 0.8 0.65 0.8 0 500,000
20,000 0 23.25 107.00 0.75 0.95 0.75 0.9 -30,000 400,00020
60,000 0 14.35 14.35 14.35 14.35 108.00 0.8 1.1 0.8 1.05 -30,000 710,00011.83
210,000 0 12.75 12.75 11.55 11.55 109.00 1.1 1.3 1 1.25 100,000 500,0002.38
1,450,000 -10,000 12.2 12.2 10.35 10.55 110.00 1.35 1.5 1.05 1.4 -310,000 5,660,0003.9
210,000 -20,000 11.55 11.75 10 10 111.00 1.35 1.7 1.35 1.65 70,000 620,0002.95
290,000 20,000 10.9 10.9 9.25 9.25 112.00 1.55 1.95 1.55 1.85 50,000 1,430,0004.93
350,000 -40,000 10.65 10.65 8.4 8.4 113.00 1.9 2.3 1.75 2.2 -30,000 1,210,0003.46
420,000 0 11.15 114.00 1.9 2.55 1.9 2.5 -10,000 1,260,0003
1,910,000 -90,000 9.05 9.4 6.75 7 115.00 2.5 2.95 2.15 2.9 -50,000 3,300,0001.73
430,000 -40,000 7.8 7.8 6.25 6.75 116.00 2.7 3.4 2.65 3.25 50,000 770,0001.79
340,000 0 5.8 6.1 5.8 6.1 117.00 3 3.8 2.7 3.7 -110,000 780,0002.29
1,100,000 60,000 6.95 7.4 5.1 5.25 118.00 3.5 4.25 3.05 4.2 -250,000 880,0000.8
970,000 130,000 6.1 6.1 4.7 4.8 119.00 3.9 4.8 3.65 4.7 50,000 1,000,0001.03
11,410,000 -3,820,000 5.7 6.3 4.15 4.3 120.00 4.35 5.35 3.9 5.2 -1,090,000 5,480,0000.48
1,330,000 160,000 5.3 7.1 3.8 3.95 121.00 4.65 5.85 4.65 5.8 -80,000 840,0000.63
1,760,000 80,000 4.75 5.2 3.4 3.55 122.00 5.2 6.55 4.85 6.4 -10,000 590,0000.34
1,710,000 130,000 4.25 4.7 3.1 3.2 123.00 5.7 7.15 5.45 7.05 10,000 590,0000.35
1,440,000 -240,000 3.4 4.25 2.8 2.85 124.00 6.1 7.8 6 7.75 -120,000 590,0000.41
8,360,000 250,000 3.25 3.9 2.5 2.55 125.00 6.35 8.5 6.35 8.35 -130,000 2,270,0000.27
880,000 80,000 3.2 3.5 2.25 2.3 126.00 7.1 8.85 7.1 8.85 20,000 310,0000.35
1,310,000 -40,000 2.9 3.1 2 2.05 127.00 9.9 9.9 9.9 9.9 0 240,0000.18
3,530,000 120,000 2.35 2.75 1.8 1.85 128.00 8.8 10.7 8.65 10.3 0 330,0000.09
720,000 60,000 2.35 2.4 1.6 1.65 129.00 9.95 9.95 9.95 9.95 -10,000 20,0000.03
13,260,000 550,000 1.9 2.25 1.45 1.5 130.00 10.05 12.1 10 12 -40,000 870,0000.07
810,000 90,000 1.85 1.95 1.3 1.35 131.00 10.95 0 30,0000.04
1,080,000 -10,000 1.6 1.75 1.1 1.2 132.00 12.05 12.05 12.05 12.05 10,000 20,0000.02
2,060,000 170,000 1.5 1.5 1.05 1.1 133.00 11.3 0 30,0000.01
2,390,000 -590,000 1.2 1.4 0.9 0.95 134.00 12.5 0 10,0000
2,000,000 -390,000 1 1.25 0.8 0.85 135.00no data
150,000 0 0.95 0.95 0.95 0.95 136.00no data
860,000 -40,000 0.8 0.8 0.65 0.65 137.00no data
380,000 30,000 0.75 0.8 0.65 0.65 138.00no data
140,000 0 0.7 0.7 0.6 0.6 139.00no data
2,480,000 180,000 0.65 0.7 0.45 0.5 140.00no data
80,000 30,000 0.6 0.6 0.45 0.45 141.00no data
390,000 130,000 0.5 0.5 0.4 0.4 142.00no data
2,190,000 -470,000 0.45 0.5 0.35 0.4 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 10,000
40,000 0 25 90.00 0.1 0 840,00021
93.00 0.1 0.1 0.1 0.1 10,000 60,000
94.00 0.1 0 60,000
10,000 0 14 95.00 0.15 0.15 0.1 0.15 100,000 1,140,000114
96.00 0.1 0.1 0.1 0.1 0 160,000
98.00 0.25 0 10,000
99.00 0.25 0.25 0.2 0.2 20,000 110,000
410,000 0 24 24 23 23 100.00 0.25 0.3 0.25 0.3 -480,000 2,680,0006.54
101.00 0.3 0.3 0.3 0.3 40,000 240,000
10,000 0 7.8 102.00 0.35 0.4 0.35 0.35 50,000 250,00025
104.00 0.45 0.55 0.45 0.5 0 420,000
400,000 0 19.8 19.8 17 17 105.00 0.55 0.7 0.5 0.6 420,000 7,190,00017.98
106.00 0.6 0.7 0.55 0.7 50,000 500,000
20,000 0 23.25 107.00 0.65 0.85 0.6 0.8 30,000 430,00021.5
60,000 0 17.45 108.00 0.9 1 0.65 0.9 10,000 740,00012.33
210,000 0 15.55 15.9 15.55 15.9 109.00 0.85 1.15 0.8 1.05 -20,000 400,0001.9
1,460,000 -150,000 14.55 15.5 11.95 12.6 110.00 1 1.35 0.9 1.2 -90,000 5,970,0004.09
230,000 -10,000 13.9 13.9 11.75 11.75 111.00 1.15 1.55 1.1 1.35 60,000 550,0002.39
270,000 0 13.4 13.4 12.1 12.1 112.00 1.35 1.8 1.2 1.55 30,000 1,380,0005.11
390,000 10,000 12 13.15 10.2 10.2 113.00 1.55 2 1.4 1.85 40,000 1,240,0003.18
420,000 0 11.15 11.15 11.15 11.15 114.00 1.8 2.3 1.55 2.1 -50,000 1,270,0003.02
2,000,000 70,000 11 11.25 8.2 8.75 115.00 1.95 2.65 1.7 2.35 -40,000 3,350,0001.68
470,000 30,000 10.1 10.2 9.6 9.6 116.00 2.1 2.85 1.9 2.75 30,000 720,0001.53
340,000 -20,000 9.55 9.55 7.4 7.6 117.00 2.7 3.4 2.2 3.05 30,000 890,0002.62
1,040,000 10,000 9.2 9.2 6.45 6.95 118.00 2.75 3.8 2.5 3.45 -200,000 1,130,0001.09
840,000 10,000 8.05 8.3 5.95 6.05 119.00 3.25 4.3 2.9 3.8 -120,000 950,0001.13
15,230,000 -1,060,000 7.95 8 5.35 5.85 120.00 3.5 4.85 3.1 4.3 80,000 6,570,0000.43
1,170,000 70,000 6.85 7.2 4.95 5.3 121.00 4.1 5.3 3.5 4.85 50,000 920,0000.79
1,680,000 260,000 6.5 6.75 4.4 4.8 122.00 3.7 5.8 3.7 5.3 -80,000 600,0000.36
1,580,000 570,000 7.15 7.15 4 4.35 123.00 5 6.4 4.25 5.85 -50,000 580,0000.37
1,680,000 80,000 5.55 5.65 3.65 3.95 124.00 5.35 6.95 4.7 6.4 60,000 710,0000.42
8,110,000 -70,000 5 5.1 3.25 3.55 125.00 5.55 7.65 5.15 7.05 -30,000 2,400,0000.3
800,000 -320,000 4.5 4.5 2.95 3.2 126.00 6.2 8.25 5.85 8.25 10,000 290,0000.36
1,350,000 -10,000 4.05 4.05 2.65 2.9 127.00 6.95 8.9 6.3 8.9 40,000 240,0000.18
3,410,000 190,000 3.85 3.9 2.35 2.6 128.00 7.4 9.25 6.85 9.25 -10,000 330,0000.1
660,000 -30,000 3.4 3.4 2.2 2.35 129.00 8.3 9.7 8.3 9.7 20,000 30,0000.05
12,710,000 710,000 3.3 3.35 1.9 2.1 130.00 8.8 11.2 8.35 10.55 30,000 910,0000.07
720,000 -140,000 2.7 2.8 1.7 1.85 131.00 9.25 10.95 9.25 10.95 30,000 30,0000.04
1,090,000 -100,000 2.35 2.5 1.5 1.6 132.00 10.05 10.35 9.95 10.35 10,000 10,0000.01
1,890,000 -170,000 2.15 2.25 1.4 1.5 133.00 11.25 11.3 10.75 11.3 30,000 30,0000.02
2,980,000 250,000 2.25 2.25 1.2 1.3 134.00 12.5 0 10,0000
2,390,000 40,000 1.8 1.85 1.05 1.2 135.00no data
150,000 30,000 1.05 1.05 1.05 1.05 136.00no data
900,000 60,000 1.4 1.5 0.9 0.95 137.00no data
350,000 130,000 1.25 1.3 0.8 0.85 138.00no data
140,000 50,000 1 1.2 0.75 0.75 139.00no data
2,300,000 280,000 1.2 1.2 0.6 0.7 140.00no data
50,000 0 0.8 0.9 0.6 0.6 141.00no data
260,000 -30,000 0.9 0.9 0.55 0.6 142.00no data
2,660,000 690,000 0.8 0.8 0.45 0.5 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0.05 0.05 0.05 0 10,000
40,000 0 25 90.00 0.1 0.1 0.05 0.1 10,000 840,00021
93.00 0.1 0.1 0.1 0.1 50,000 50,000
94.00 0.1 0.1 0.1 0.1 60,000 60,000
10,000 0 14 95.00 0.1 0.15 0.1 0.1 -220,000 1,040,000104
96.00 0.15 0.15 0.15 0.15 0 160,000
98.00 0.25 0 10,000
99.00 0.2 0.25 0.2 0.2 30,000 90,000
410,000 0 22.8 28 22.8 23.85 100.00 0.25 0.3 0.2 0.25 450,000 3,160,0007.71
101.00 0.35 0.35 0.25 0.3 30,000 200,000
10,000 0 7.8 102.00 0.35 0.35 0.3 0.35 100,000 200,00020
104.00 0.4 0.5 0.4 0.45 180,000 420,000
400,000 0 17.3 24.55 17.3 24.55 105.00 0.55 0.6 0.4 0.55 -40,000 6,770,00016.93
106.00 0.5 0.7 0.45 0.65 -280,000 450,000
20,000 10,000 23.25 23.25 23.25 23.25 107.00 0.7 0.75 0.5 0.75 -120,000 400,00020
60,000 -10,000 16.95 17.8 16.95 17.45 108.00 0.75 0.9 0.55 0.9 -310,000 730,00012.17
210,000 10,000 18.1 18.1 17.9 17.9 109.00 0.95 1.05 0.65 1 20,000 420,0002
1,610,000 -370,000 12.7 19.5 12.7 15.35 110.00 1.1 1.2 0.7 1.15 120,000 6,060,0003.76
240,000 -50,000 13.6 18.9 13.6 17.15 111.00 1.2 1.3 0.8 1.3 -100,000 490,0002.04
270,000 -50,000 10.5 18.5 10.5 12.9 112.00 1.25 1.5 0.9 1.45 50,000 1,350,0005
380,000 -30,000 11.75 14.55 11.75 14.55 113.00 1.4 1.75 0.95 1.65 220,000 1,200,0003.16
420,000 -70,000 10 16 10 12.4 114.00 1.75 2 1.05 1.85 460,000 1,320,0003.14
1,930,000 -690,000 8.55 16.25 8.55 11.2 115.00 1.95 2.25 1.2 2.1 570,000 3,390,0001.76
440,000 -20,000 9.7 14.45 9.7 10.85 116.00 2.2 2.5 1.4 2.4 40,000 690,0001.57
360,000 -160,000 7.6 14.25 7.3 9.85 117.00 2.65 2.85 1.55 2.7 250,000 860,0002.39
1,030,000 50,000 6.55 13.8 6.55 9 118.00 3.15 3.2 1.75 3 460,000 1,330,0001.29
830,000 150,000 6.2 13.05 6.2 8.35 119.00 3.8 3.8 2 3.4 530,000 1,070,0001.29
16,290,000 6,450,000 5 12.25 5 7.85 120.00 3.9 4.25 2.2 3.75 4,400,000 6,490,0000.4
1,100,000 80,000 4.9 11.6 4.65 7.05 121.00 4.3 4.4 2.45 4.1 610,000 870,0000.79
1,420,000 -210,000 4.45 10.8 4.2 6.5 122.00 5 5 2.75 4.6 340,000 680,0000.48
1,010,000 400,000 4.4 10.05 3.8 5.95 123.00 4.8 5.35 3.2 5 540,000 630,0000.62
1,600,000 840,000 3.8 9.6 3.45 5.4 124.00 4.95 5.9 3.55 5.5 520,000 650,0000.41
8,180,000 2,940,000 2.85 9 2.85 4.95 125.00 6.55 6.55 3.8 5.95 1,850,000 2,430,0000.3
1,120,000 650,000 2.95 8.35 2.85 4.45 126.00 4.8 6.85 4.35 6.5 270,000 280,0000.25
1,360,000 810,000 2.65 7.7 2.65 4.1 127.00 7.45 7.5 5.05 7.2 160,000 200,0000.15
3,220,000 90,000 2.2 7.45 2.15 3.7 128.00 8.4 8.4 5.55 7.8 320,000 340,0000.11
690,000 340,000 2.1 6.8 2.1 3.4 129.00 6.4 8.5 6 8.35 10,000 10,0000.01
12,000,000 8,690,000 1.65 6.35 1.6 3.05 130.00 6.9 9.65 6.1 9.05 880,000 880,0000.07
860,000 400,000 1.65 5.9 1.4 2.7 131.00no data
1,190,000 880,000 1.35 5.5 1.35 2.45 132.00no data
2,060,000 350,000 1.05 5.05 1.05 2.25 133.00no data
2,730,000 2,730,000 0.95 4.75 0.9 2.05 134.00 12.5 12.5 12.5 12.5 10,000 10,0000
2,350,000 2,350,000 2.5 4.4 1.65 1.85 135.00no data
120,000 120,000 1.9 1.9 1.55 1.55 136.00no data
840,000 840,000 3.7 3.7 1.35 1.5 137.00no data
220,000 220,000 2.9 3 1.25 1.35 138.00no data
90,000 90,000 1.4 1.45 1.1 1.2 139.00no data
2,020,000 2,020,000 2 2.95 1 1.15 140.00no data
50,000 50,000 1.05 1.1 0.95 1 141.00no data
290,000 290,000 2.5 2.5 0.8 0.95 142.00no data
1,970,000 1,970,000 1.95 2.2 0.75 0.85 143.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
40,000 0 25 90.00 0.1 0.1 0.1 0.1 0 830,00020.75
10,000 0 14 95.00 0.2 0.2 0.15 0.15 -170,000 1,260,000126
96.00 0.3 0 160,000
98.00 0.25 0.25 0.25 0.25 10,000 10,000
99.00 0.25 0.3 0.25 0.3 50,000 60,000
410,000 -30,000 21.25 23.4 20 21.9 100.00 0.4 0.4 0.25 0.3 -390,000 2,710,0006.61
101.00 0.4 0.4 0.35 0.35 20,000 170,000
10,000 0 7.8 102.00 0.4 0.45 0.4 0.4 30,000 100,00010
104.00 0.5 0.55 0.45 0.55 30,000 240,000
400,000 0 16.7 16.95 16.7 16.9 105.00 0.55 0.65 0.5 0.65 -210,000 6,810,00017.03
106.00 0.6 0.75 0.55 0.75 -270,000 730,000
10,000 0 8.7 107.00 0.8 0.8 0.6 0.75 -20,000 520,00052
70,000 -10,000 14.7 14.7 13.3 13.3 108.00 0.65 1 0.65 0.95 -30,000 1,040,00014.86
200,000 0 12.7 13.65 12.7 13.65 109.00 0.85 1.05 0.8 0.95 110,000 400,0002
1,980,000 -330,000 12.1 13.7 10.8 11.5 110.00 1.25 1.35 0.85 1.2 1,540,000 5,940,0003
290,000 -50,000 10.95 13.05 10.3 10.3 111.00 1.3 1.55 0.95 1.45 150,000 590,0002.03
320,000 -20,000 9.45 12.1 9.45 10.95 112.00 1.4 1.6 1.05 1.55 370,000 1,300,0004.06
410,000 -10,000 10.5 10.85 9.1 9.1 113.00 1.75 2.05 1.3 1.85 -10,000 980,0002.39
490,000 -30,000 8.9 9.65 8 8.35 114.00 1.8 2.35 1.4 2.2 140,000 860,0001.76
2,620,000 -510,000 7.5 9.85 7.1 7.7 115.00 2.45 2.65 1.6 2.45 170,000 2,820,0001.08
460,000 -270,000 7.5 9 6.4 6.75 116.00 2.5 3 1.9 2.8 60,000 650,0001.41
520,000 -210,000 6.75 8.35 6 6.45 117.00 2.45 3.55 2.1 3.3 -180,000 610,0001.17
980,000 -280,000 6.4 7.85 5.4 5.9 118.00 4 4 2.5 3.7 270,000 870,0000.89
680,000 80,000 5 6.85 4.8 5.25 119.00 3.9 4.45 2.8 4.15 250,000 540,0000.79
9,840,000 3,070,000 4.45 6.55 4.4 4.9 120.00 4.9 5 3.1 4.6 1,130,000 2,090,0000.21
1,020,000 280,000 4.8 5.9 4 4.3 121.00 4.5 5.35 3.6 5.2 230,000 260,0000.25
1,630,000 600,000 4.05 5.45 3.5 3.9 122.00 4.75 5.95 4.05 5.55 310,000 340,0000.21
610,000 310,000 3.9 4.9 3.2 3.45 123.00 5.25 5.95 4.55 5.95 60,000 90,0000.15
760,000 220,000 3.3 4.4 2.8 3.05 124.00 5.45 6.85 5.45 6.85 80,000 130,0000.17
5,240,000 -2,700,000 2.5 4 2.5 2.75 125.00 7.05 7.5 5.9 7.4 520,000 580,0000.11
470,000 120,000 2.6 3.6 2.25 2.5 126.00 9.75 0 10,0000.02
550,000 10,000 1.95 3.2 1.95 2.15 127.00 8 8 7.7 7.8 20,000 40,0000.07
3,130,000 -110,000 1.95 2.75 1.75 1.85 128.00 8.3 8.4 8.25 8.4 10,000 20,0000.01
350,000 310,000 1.95 2.35 1.55 1.75 129.00no data
3,310,000 290,000 1.2 2.3 1.2 1.5 130.00no data
460,000 -80,000 1.4 2.1 1.15 1.3 131.00no data
310,000 310,000 1.15 1.8 1 1.05 132.00no data
1,710,000 1,710,000 1.05 1.55 0.85 0.95 133.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
40,000 0 25 90.00 0.1 0.15 0.1 0.1 0 830,00020.75
10,000 0 14 95.00 0.25 0.25 0.2 0.2 140,000 1,430,000143
96.00 0.3 0 160,000
99.00 0.7 0 10,000
440,000 10,000 17.45 17.45 17.45 17.45 100.00 0.6 0.6 0.4 0.4 -10,000 3,100,0007.05
101.00 0.5 0.5 0.45 0.45 70,000 150,000
10,000 0 7.8 102.00 0.55 0.55 0.5 0.5 30,000 70,0007
104.00 1 1 0.65 0.65 30,000 210,000
400,000 -40,000 14 14.85 13.35 14.65 105.00 0.95 1.1 0.65 0.75 220,000 7,020,00017.55
106.00 1 1 0.85 0.85 40,000 1,000,000
10,000 0 8.7 107.00 1 1.05 0.9 0.95 110,000 540,00054
80,000 20,000 10.55 10.8 10.55 10.8 108.00 1.55 1.55 1 1.05 290,000 1,070,00013.38
200,000 0 10.1 10.1 9.7 9.7 109.00 1.8 1.8 1.15 1.2 -50,000 290,0001.45
2,310,000 -350,000 8.85 10.45 8.85 10.35 110.00 1.9 2 1.25 1.35 600,000 4,400,0001.9
340,000 0 8.6 9.85 8.6 9.85 111.00 2.1 2.1 1.5 1.55 20,000 440,0001.29
340,000 0 7.9 112.00 2.2 2.3 1.75 1.85 30,000 930,0002.74
420,000 -20,000 6.9 8.25 6.9 8.2 113.00 2.75 2.75 2 2.1 30,000 990,0002.36
520,000 20,000 6.7 7.45 6.4 7.35 114.00 3.3 3.35 2.3 2.4 20,000 720,0001.38
3,130,000 -560,000 5.3 7 5 6.8 115.00 3.8 3.8 2.6 2.7 660,000 2,650,0000.85
730,000 -60,000 5.4 6.3 5.1 6.15 116.00 4.15 4.2 3 3.1 70,000 590,0000.81
730,000 -150,000 4.35 5.75 4.35 5.6 117.00 4.65 4.65 3.45 3.55 270,000 790,0001.08
1,260,000 100,000 3.9 5.25 3.9 5.1 118.00 4.75 4.9 3.9 4 250,000 600,0000.48
600,000 50,000 3.25 4.7 3.25 4.55 119.00 5.15 5.15 4.4 4.5 130,000 290,0000.48
6,770,000 -850,000 3 4.25 2.95 4.15 120.00 6.3 6.3 4.85 4.95 300,000 960,0000.14
740,000 30,000 2.85 3.7 2.85 3.65 121.00 5.5 5.5 5.5 5.5 10,000 30,0000.04
1,030,000 -140,000 2.6 3.4 2.6 3.3 122.00 6.15 6.15 6.15 6.15 0 30,0000.03
300,000 -80,000 2.5 2.95 2.35 2.95 123.00 7.2 7.3 7.2 7.3 30,000 30,0000.1
540,000 -30,000 2.1 2.65 2.05 2.6 124.00 8.15 8.15 7.5 7.5 30,000 50,0000.09
7,940,000 -640,000 1.35 2.4 1.35 2.35 125.00 8.65 8.65 8.55 8.55 -40,000 60,0000.01
350,000 80,000 1.6 2.1 1.6 2.05 126.00 9.75 9.75 9.75 9.75 10,000 10,0000.03
540,000 -90,000 1.5 1.85 1.4 1.75 127.00 10.45 10.45 10.4 10.4 20,000 20,0000.04
3,240,000 -20,000 1.1 1.65 1.1 1.55 128.00 10.7 10.7 10.7 10.7 10,000 10,0000
40,000 40,000 1.05 1.4 1.05 1.4 129.00no data
3,020,000 3,020,000 1 1.25 0.9 1.2 130.00no data
540,000 540,000 0.75 1.05 0.75 1.05 131.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
40,000 0 25 90.00 0.15 0.15 0.1 0.1 30,000 830,00020.75
10,000 0 14 95.00 0.3 0.3 0.2 0.25 370,000 1,290,000129
96.00 0.3 0.3 0.3 0.3 90,000 160,000
99.00 0.7 0 10,000
430,000 0 17.5 18.3 17.5 18.05 100.00 0.65 0.65 0.4 0.5 -210,000 3,110,0007.23
101.00 0.9 0 80,000
10,000 0 7.8 102.00 0.7 0.7 0.55 0.55 20,000 40,0004
104.00 0.8 0.85 0.7 0.7 140,000 180,000
440,000 0 11.15 13.95 11.15 13.6 105.00 1.55 1.55 0.8 0.9 300,000 6,800,00015.45
106.00 1.55 1.55 0.9 1.05 100,000 960,000
10,000 0 8.7 107.00 1.2 1.35 1 1.2 150,000 430,00043
60,000 0 10.55 10.55 10.55 10.55 108.00 2.05 2.15 1.15 1.35 170,000 780,00013
200,000 0 7.3 109.00 2.3 2.3 1.3 1.55 20,000 340,0001.7
2,660,000 130,000 7.4 9.9 7.3 9.55 110.00 2.85 2.85 1.55 1.75 250,000 3,800,0001.43
340,000 -30,000 8.6 8.95 7.5 8.6 111.00 2.8 2.95 1.75 2 40,000 420,0001.24
340,000 -160,000 6.2 8.45 6.15 7.9 112.00 3.5 3.5 2 2.3 290,000 900,0002.65
440,000 -300,000 4.8 7.7 4.8 7.25 113.00 3.45 3.95 2.35 2.6 360,000 960,0002.18
500,000 -350,000 4.9 7 4.9 6.65 114.00 4.8 4.8 2.65 2.95 230,000 700,0001.4
3,690,000 -1,820,000 4.35 6.5 4.15 6.1 115.00 4.75 4.95 3 3.4 320,000 1,990,0000.54
790,000 60,000 4.15 5.9 4.15 5.55 116.00 4.9 4.9 3.45 3.8 360,000 520,0000.66
880,000 370,000 3.8 5.35 3.8 5 117.00 5.35 5.35 3.85 4.25 260,000 520,0000.59
1,160,000 340,000 3.4 4.8 3.4 4.5 118.00 5.25 5.75 4.35 4.75 290,000 350,0000.3
550,000 190,000 3.15 4.35 3.15 4.05 119.00 5.55 6.25 4.85 5.25 140,000 160,0000.29
7,620,000 40,000 2.25 3.9 2.25 3.55 120.00 7.15 7.15 5.35 5.8 490,000 660,0000.09
710,000 340,000 2.9 3.45 2.65 3.15 121.00 8.85 0 20,0000.03
1,170,000 370,000 2.2 3.05 2.2 2.8 122.00 10.05 0 30,0000.03
380,000 360,000 2.4 2.65 2.05 2.5 123.00no data
570,000 300,000 1.95 2.35 1.75 2.2 124.00 8.95 9.15 8.3 8.4 10,000 20,0000.04
8,580,000 3,100,000 1.1 2.1 1.1 1.9 125.00 10.2 10.4 9 9.3 50,000 100,0000.01
270,000 110,000 1.35 1.75 1.35 1.7 126.00no data
630,000 110,000 0.9 1.65 0.9 1.5 127.00no data
3,260,000 720,000 0.8 1.45 0.8 1.3 128.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
40,000 0 25 90.00 0.25 0.3 0.15 0.2 190,000 800,00020
10,000 0 14 95.00 0.45 0.5 0.3 0.35 90,000 920,00092
96.00 0.7 0.7 0.4 0.4 70,000 70,000
99.00 1.35 1.35 0.65 0.7 10,000 10,000
430,000 0 13 14 13 14 100.00 0.85 1.15 0.7 0.75 580,000 3,320,0007.72
101.00 0.9 0.9 0.9 0.9 10,000 80,000
10,000 0 7.8 102.00 1 1.1 1 1.05 20,000 20,0002
104.00 1.45 1.45 1.3 1.35 30,000 40,000
440,000 -10,000 9.9 9.9 9.9 9.9 105.00 2.1 2.25 1.55 1.6 430,000 6,500,00014.77
106.00 2.1 2.1 1.65 1.65 20,000 860,000
10,000 10,000 8.7 8.7 8.7 8.7 107.00 2.35 2.35 1.95 2.05 50,000 280,00028
60,000 0 8.35 108.00 3.15 3.2 2.2 2.3 130,000 610,00010.17
200,000 0 6.8 7.3 6.8 7.3 109.00 3.25 3.25 2.55 2.65 80,000 320,0001.6
2,530,000 80,000 4.85 6.8 4.85 6.5 110.00 3.95 4.1 2.8 3 -360,000 3,550,0001.4
370,000 -30,000 4.85 6.05 4.75 5.9 111.00 4.9 4.9 3.2 3.35 0 380,0001.03
500,000 120,000 4.85 5.65 4.85 5.3 112.00 4.8 5.05 3.6 3.8 -180,000 610,0001.22
740,000 350,000 3.8 5.1 3.8 4.8 113.00 5.15 5.4 4.1 4.25 180,000 600,0000.81
850,000 -80,000 3 4.55 3 4.35 114.00 6.3 6.3 4.55 4.8 -50,000 470,0000.55
5,510,000 500,000 2.8 4.1 2.8 3.9 115.00 7.1 7.1 5.05 5.3 -10,000 1,670,0000.3
730,000 80,000 2.65 3.65 2.65 3.4 116.00 7.5 7.5 5.95 5.95 -30,000 160,0000.22
510,000 40,000 2.4 3.2 2.4 3.2 117.00 6.6 6.6 6.6 6.6 0 260,0000.51
820,000 -10,000 2.1 2.9 2.1 2.75 118.00 8.95 8.95 7.8 7.8 0 60,0000.07
360,000 40,000 1.9 2.55 1.9 2.4 119.00 8 8 7.6 7.6 20,000 20,0000.06
7,580,000 -240,000 1.55 2.3 1.55 2.15 120.00 8.3 8.3 8.3 8.3 10,000 170,0000.02
370,000 50,000 1.75 2 1.7 1.85 121.00 8.85 0 20,0000.05
800,000 70,000 1.5 1.75 1.45 1.65 122.00 10.2 10.2 10.05 10.05 30,000 30,0000.04
20,000 0 2.4 123.00no data
270,000 40,000 1.1 1.35 1.1 1.2 124.00 10.75 0 10,0000.04
5,480,000 -200,000 0.9 1.15 0.75 1.05 125.00 12 12.6 12 12.6 20,000 50,0000.01
160,000 60,000 1 1 0.85 1 126.00no data
520,000 90,000 0.8 0.85 0.7 0.75 127.00no data
2,540,000 830,000 0.5 0.75 0.5 0.65 128.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
40,000 0 25 90.00 0.2 0.2 0.15 0.15 90,000 610,00015.25
10,000 0 14 95.00 0.35 0.35 0.25 0.3 120,000 830,00083
430,000 110,000 15.6 15.75 14.9 14.9 100.00 0.9 0.9 0.65 0.7 210,000 2,740,0006.37
101.00 0.7 0.8 0.7 0.8 20,000 70,000
10,000 0 7.8 102.00no data
104.00 2.3 0 10,000
450,000 40,000 11.85 12.05 10.4 10.6 105.00 1.65 1.65 1.25 1.55 130,000 6,070,00013.49
106.00 1.55 1.8 1.45 1.75 180,000 840,000
107.00 1.8 2.05 1.65 2 140,000 230,000
60,000 0 9.15 9.15 8.3 8.35 108.00 2.05 2.4 1.95 2.25 70,000 480,0008
200,000 -10,000 8.45 8.45 8.3 8.3 109.00 2.15 2.5 2.15 2.45 40,000 240,0001.2
2,450,000 -160,000 8 8.55 6.8 7.25 110.00 2.75 3 2.4 2.9 380,000 3,910,0001.6
400,000 20,000 7.4 7.65 6.4 6.4 111.00 2.8 3.45 2.8 3.35 -50,000 380,0000.95
380,000 20,000 6.7 7.2 5.7 5.8 112.00 3.5 3.9 3.1 3.75 50,000 790,0002.08
390,000 160,000 6.2 6.6 5.45 5.55 113.00 3.85 4.4 3.55 4.2 280,000 420,0001.08
930,000 500,000 5.3 6.1 4.7 4.9 114.00 4.2 4.9 4 4.55 250,000 520,0000.56
5,010,000 810,000 5.25 5.6 4.2 4.45 115.00 4.8 5.45 4.4 5.15 370,000 1,680,0000.34
650,000 280,000 5.3 5.3 3.85 4.05 116.00 5.45 5.7 4.9 5.55 160,000 190,0000.29
470,000 90,000 4.25 4.6 3.65 3.75 117.00 5.9 6.3 5.45 6.3 70,000 260,0000.55
830,000 210,000 4 4.15 3.15 3.3 118.00 6 7.25 6 7 30,000 60,0000.07
320,000 170,000 3.2 3.65 2.9 2.95 119.00no data
7,820,000 520,000 3.1 3.4 2.5 2.65 120.00 7.8 8.6 7.35 8.6 150,000 160,0000.02
320,000 20,000 2.8 2.95 2.25 2.4 121.00 8.95 8.95 8.85 8.85 20,000 20,0000.06
730,000 20,000 2.6 2.7 2 2.1 122.00no data
20,000 0 2.4 123.00no data
230,000 140,000 2.05 2.05 1.6 1.7 124.00 10.75 10.75 10.75 10.75 10,000 10,0000.04
5,680,000 650,000 1.9 1.9 1.35 1.45 125.00 11 11 11 11 10,000 30,0000.01
100,000 50,000 1.5 1.5 1.25 1.25 126.00no data
430,000 290,000 1.3 1.45 1.05 1.1 127.00no data
1,710,000 890,000 1.35 1.4 0.9 0.95 128.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
40,000 10,000 25 25 25 25 90.00 0.2 0.3 0.15 0.2 -20,000 520,00013
10,000 0 14 95.00 0.45 0.45 0.3 0.35 -70,000 710,00071
320,000 10,000 15.95 17 15.25 15.25 100.00 0.85 0.85 0.65 0.8 -100,000 2,530,0007.91
101.00 0.8 1 0.8 1 20,000 50,000
10,000 0 7.8 102.00no data
104.00 2.3 0 10,000
410,000 30,000 11.8 12.4 11.1 11.1 105.00 1.7 1.75 1.35 1.7 300,000 5,940,00014.49
106.00 1.6 1.9 1.4 1.9 660,000 660,000
107.00 1.8 2.15 1.8 2.15 60,000 90,000
60,000 0 10 10 9.15 9.15 108.00 2 2.5 1.85 2.45 100,000 410,0006.83
210,000 10,000 9.15 9.15 9.15 9.15 109.00 2.45 2.75 2.2 2.7 40,000 200,0000.95
2,610,000 -430,000 8 8.9 7.15 7.4 110.00 3.1 3.2 2.35 3.1 760,000 3,530,0001.35
380,000 -40,000 6.7 8.25 6.55 6.9 111.00 3.15 3.5 2.85 3.5 10,000 430,0001.13
360,000 -170,000 6.4 7.55 6 6.25 112.00 4 4 3.1 3.9 300,000 740,0002.06
230,000 60,000 6.2 6.95 5.5 5.65 113.00 3.7 4.4 3.55 4.35 140,000 140,0000.61
430,000 80,000 5.35 6.4 5 5.2 114.00 4.5 4.9 4 4.85 260,000 270,0000.63
4,200,000 630,000 5.1 5.95 4.5 4.65 115.00 5.2 5.4 4.4 5.3 620,000 1,310,0000.31
370,000 350,000 4.95 5.45 4.1 4.3 116.00 5.45 5.85 4.9 5.75 20,000 30,0000.08
380,000 380,000 4.25 4.9 3.7 3.95 117.00 5.9 6.5 5.6 6.5 190,000 190,0000.5
620,000 580,000 4 5.05 3.25 3.5 118.00 6.55 6.6 5.5 6.6 30,000 30,0000.05
150,000 140,000 4.1 4.1 3.1 3.15 119.00no data
7,300,000 -280,000 3.25 3.85 2.6 2.85 120.00 9.8 9.8 9.8 9.8 10,000 10,0000
300,000 300,000 3.15 3.25 2.45 2.6 121.00no data
710,000 420,000 2.55 3.15 2.2 2.3 122.00no data
20,000 20,000 2.4 2.4 2.4 2.4 123.00no data
90,000 90,000 2.15 2.25 1.8 1.8 124.00no data
5,030,000 2,820,000 1.85 2.4 1.55 1.6 125.00 12 12 12 12 -10,000 20,0000
50,000 50,000 1.9 1.9 1.85 1.85 126.00no data
140,000 140,000 1.7 1.7 1.25 1.25 127.00no data
820,000 820,000 1.5 2 1.05 1.15 128.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
30,000 0 20.5 90.00 0.25 0.25 0.15 0.2 70,000 540,00018
10,000 0 14 95.00 0.4 0.5 0.35 0.4 80,000 780,00078
310,000 40,000 12.3 15.7 12.3 15.5 100.00 1 1.15 0.8 0.85 610,000 2,630,0008.48
101.00 1.05 1.05 0.95 0.95 -10,000 30,000
10,000 0 7.8 102.00no data
104.00 2.3 0 10,000
380,000 10,000 8.4 11.8 7.95 11.8 105.00 2.1 2.45 1.65 1.75 4,420,000 5,640,00014.84
107.00 3.1 0 30,000
60,000 0 6.5 6.5 6.5 6.5 108.00 2.8 3.5 2.4 2.5 260,000 310,0005.17
200,000 30,000 5.5 8.55 5.5 8.55 109.00 3.6 3.7 2.7 2.8 140,000 160,0000.8
3,040,000 570,000 5.05 8 4.95 7.55 110.00 4 4.4 3 3.2 1,360,000 2,770,0000.91
420,000 260,000 4.45 7.3 4.45 6.8 111.00 4.75 4.75 3.4 3.6 410,000 420,0001
530,000 530,000 4.45 6.7 4.15 6.3 112.00 5 5.2 3.8 4 440,000 440,0000.83
170,000 130,000 4.25 6.15 4.25 5.65 113.00no data
350,000 330,000 3.65 5.65 3.4 5.3 114.00 8.6 0 10,0000.03
3,570,000 2,230,000 3.25 5.25 2.8 4.9 115.00 6.5 7.1 5.2 5.45 570,000 690,0000.19
20,000 20,000 4.45 4.45 4.45 4.45 116.00 10.2 0 10,0000.5
40,000 40,000 3.4 3.8 3.4 3.6 118.00no data
10,000 0 3.2 119.00no data
7,580,000 5,750,000 1.8 3.25 1.5 3.05 120.00no data
290,000 250,000 1.3 2.7 1.3 2.5 122.00no data
2,210,000 1,610,000 1 2 0.85 1.85 125.00 13 13 13 13 10,000 30,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
30,000 30,000 18 20.5 18 20.5 90.00 0.4 0.4 0.15 0.15 290,000 470,00015.67
10,000 -10,000 14 14 14 14 95.00 1.35 1.35 0.4 0.45 260,000 700,00070
270,000 90,000 9.9 11.65 9.75 11.65 100.00 2.15 2.15 1 1.05 150,000 2,020,0007.48
101.00 1.45 1.6 1.4 1.4 40,000 40,000
10,000 0 7.8 102.00no data
104.00 2.3 0 10,000
370,000 170,000 6.4 8 6.05 7.9 105.00 3.95 3.95 2.1 2.2 460,000 1,220,0003.3
107.00 3.45 3.5 2.95 3.1 30,000 30,000
60,000 60,000 5.2 5.6 5.2 5.6 108.00 3.7 3.95 3.2 3.3 20,000 50,0000.83
170,000 170,000 4.15 5.5 4.15 5.45 109.00 3.6 3.6 3.6 3.6 10,000 20,0000.12
2,470,000 40,000 3.2 5.05 3.2 4.95 110.00 5.9 6.05 4.05 4.2 70,000 1,410,0000.57
160,000 60,000 3.15 4.45 3.15 4.45 111.00 7.85 0 10,0000.06
40,000 20,000 2.9 3.25 2.6 3.25 113.00no data
20,000 0 4 114.00 6 8.6 6 8.6 10,000 10,0000.5
1,340,000 230,000 1.85 3 1.85 2.85 115.00 8.6 9 8 8 50,000 120,0000.09
116.00 10.2 10.2 10.2 10.2 -10,000 10,000
10,000 0 3.2 119.00no data
1,830,000 370,000 1.15 1.75 1.1 1.65 120.00no data
40,000 40,000 0.9 1.3 0.9 1.3 122.00no data
600,000 250,000 0.7 0.95 0.55 0.9 125.00 18.1 18.1 18.1 18.1 0 20,0000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
90.00 0.5 0.5 0.4 0.4 110,000 180,000
20,000 20,000 13.4 13.4 13.2 13.2 95.00 1.1 1.15 0.75 0.85 410,000 440,00022
180,000 140,000 9.25 9.6 8.95 9 100.00 2.3 2.5 1.65 1.85 390,000 1,870,00010.39
10,000 0 6 8 6 7.8 102.00no data
104.00 2.3 0 10,000
200,000 150,000 5.95 6.35 5.6 5.7 105.00 3.75 4.45 3.25 3.65 390,000 760,0003.8
108.00 4 0 30,000
109.00 5.5 0 10,000
2,430,000 670,000 3.65 4 3.2 3.45 110.00 7.15 7.15 5.75 6.2 420,000 1,340,0000.55
100,000 40,000 3.45 3.45 3 3.1 111.00 7.85 7.85 7.85 7.85 0 10,0000.1
20,000 0 2.9 2.9 2.9 2.9 113.00no data
20,000 0 4 114.00no data
1,110,000 430,000 2.25 2.35 1.9 2 115.00 9.95 9.95 9 9 20,000 70,0000.06
116.00 8.4 0 20,000
10,000 0 3.2 119.00no data
1,460,000 420,000 1.4 1.4 1.05 1.15 120.00no data
350,000 160,000 0.7 0.8 0.65 0.7 125.00 17.5 17.5 17.5 17.5 20,000 20,0000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
90.00 0.4 0.4 0.4 0.4 30,000 70,000
95.00 0.9 0.95 0.9 0.95 30,000 30,000
40,000 20,000 10 10.1 10 10.05 100.00 1.35 2.15 1.35 2.05 640,000 1,480,00037
10,000 0 9.45 102.00no data
104.00 2.3 0 10,000
50,000 40,000 7.1 7.2 6.8 6.9 105.00 2.75 4 2.75 3.85 160,000 370,0007.4
108.00 4 4 4 4 20,000 30,000
109.00 5.3 5.5 5.3 5.5 0 10,000
1,760,000 760,000 6.15 6.25 4.1 4.35 110.00 4.8 6.4 4.75 5.95 530,000 920,0000.52
60,000 0 6.25 111.00 7.8 0 10,0000.17
20,000 0 4.9 113.00no data
20,000 0 4 114.00no data
680,000 300,000 4 4.05 2.5 2.65 115.00 7.45 8.6 7.45 8.5 50,000 50,0000.07
116.00 8.4 0 20,000
10,000 0 3.2 119.00no data
1,040,000 260,000 2.6 2.6 1.5 1.6 120.00no data
190,000 40,000 1.35 1.35 1 1.05 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
90.00 0.4 0 40,000
20,000 0 12 100.00 1.1 1.5 1.1 1.25 390,000 840,00042
10,000 0 9.45 102.00no data
104.00 2.3 0 10,000
10,000 0 7.1 105.00 2.4 3 2.3 2.65 120,000 210,00021
108.00 4 0 10,000
109.00 5.4 0 10,000
1,000,000 340,000 5.5 6.85 5.5 6.4 110.00 4.8 5 4 4.65 130,000 390,0000.39
60,000 40,000 6.3 6.85 6.05 6.25 111.00 7.8 0 10,0000.17
20,000 0 4.9 113.00no data
20,000 0 4 114.00no data
380,000 90,000 4.15 4.45 3.7 4.15 115.00no data
116.00 8.4 0 20,000
10,000 0 3.2 3.2 3.2 3.2 119.00no data
780,000 310,000 2.3 2.8 2.3 2.65 120.00no data
150,000 130,000 1.25 1.55 1.25 1.5 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
90.00 0.4 0.4 0.4 0.4 20,000 40,000
20,000 0 12 100.00 1.25 1.5 1.25 1.4 210,000 450,00022.5
10,000 0 9.45 102.00no data
104.00 2.3 0 10,000
10,000 0 7.1 105.00 2.6 3.2 2.6 2.75 60,000 90,0009
108.00 4 4 4 4 10,000 10,000
109.00 5.4 0 10,000
660,000 140,000 5.9 5.9 5 5.7 110.00 4.95 5.15 4.95 5.15 70,000 260,0000.39
20,000 10,000 5.25 5.25 5.25 5.25 111.00 7.8 0 10,0000.5
20,000 0 4.9 113.00no data
20,000 0 4 114.00no data
290,000 60,000 3.3 3.6 3.05 3.45 115.00no data
116.00 3.7 8.4 3.7 8.4 20,000 20,000
10,000 10,000 6.65 6.65 6.65 6.65 119.00no data
470,000 40,000 2.3 2.3 1.85 2.1 120.00no data
20,000 0 1.6 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
90.00 0.6 0 20,000
20,000 20,000 12 12 12 12 100.00 1.5 1.7 1.4 1.4 50,000 240,00012
10,000 0 9.45 102.00no data
104.00 2.3 0 10,000
10,000 0 7.1 105.00 3 3 2.6 2.6 20,000 30,0003
109.00 5.4 0 10,000
520,000 220,000 6.5 6.5 5.15 5.55 110.00 4.75 5.25 4.7 5.25 60,000 190,0000.37
10,000 10,000 7.25 7.25 5.65 5.65 111.00 7.8 7.8 7.8 7.8 10,000 10,0001
20,000 0 4.9 113.00no data
20,000 10,000 4 4 4 4 114.00no data
230,000 80,000 4 4 3.25 3.55 115.00no data
430,000 290,000 2.55 2.6 1.85 2.25 120.00no data
20,000 0 1.6 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
90.00 0.6 0.6 0.6 0.6 0 20,000
100.00 1.5 1.5 1.5 1.5 -10,000 190,000
10,000 0 9.45 102.00no data
104.00 2.3 2.3 2.3 2.3 10,000 10,000
10,000 0 7.1 105.00 2.6 2.6 2.6 2.6 0 10,0001
109.00 5.4 0 10,000
300,000 70,000 6.3 6.55 6.2 6.45 110.00 4.5 4.5 4.2 4.35 130,000 130,0000.43
20,000 0 4.9 113.00no data
10,000 0 4 114.00no data
150,000 50,000 4.05 4.3 4 4.05 115.00no data
140,000 80,000 2.75 2.75 2.3 2.5 120.00no data
20,000 0 1.6 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
90.00 1 0 20,000
100.00 1.4 1.4 1.4 1.4 10,000 200,000
10,000 10,000 9.45 9.45 9.45 9.45 102.00no data
10,000 0 7.1 105.00 3.75 0 10,0001
109.00 5.4 0 10,000
230,000 0 6.5 6.5 6.4 6.4 110.00no data
20,000 0 4.9 113.00no data
10,000 0 4 114.00no data
100,000 0 3.95 4.9 3.95 4.9 115.00no data
60,000 40,000 3.2 3.2 2.55 2.55 120.00no data
20,000 10,000 1.7 1.7 1.6 1.6 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
90.00 1 0 20,000
100.00 1.6 0 190,000
10,000 0 7.1 105.00 3.75 0 10,0001
109.00 5.4 0 10,000
230,000 -20,000 5.95 5.95 5.85 5.85 110.00no data
20,000 0 4.9 113.00no data
10,000 0 4 114.00no data
100,000 10,000 4.05 4.05 3.6 3.7 115.00no data
20,000 0 1.95 120.00no data
10,000 0 1.6 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
90.00 1 0 20,000
100.00 1.95 1.95 1.05 1.6 40,000 190,000
10,000 0 7.1 105.00 3.75 0 10,0001
109.00 5.4 0 10,000
250,000 60,000 5.65 6.5 5.65 5.95 110.00no data
20,000 0 4.9 113.00no data
10,000 0 4 114.00no data
90,000 20,000 3.2 4.25 3.2 4.25 115.00no data
20,000 0 1.95 120.00no data
10,000 0 2 2 1.5 1.6 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.8 0 10,000
90.00 1 0 20,000
100.00 2 2 1.95 1.95 0 150,000
10,000 0 7.1 105.00 3.75 3.75 3.75 3.75 10,000 10,0001
109.00 4.2 5.4 4.2 5.4 10,000 10,000
190,000 40,000 5.3 6.25 5.3 5.9 110.00no data
20,000 0 4.9 113.00no data
10,000 0 4 114.00no data
70,000 10,000 4 4 4 4 115.00no data
20,000 0 1.95 120.00no data
10,000 0 2 125.00no data