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 Jul 2021 84.95 87.00 83.70 85.40 1.36% 52135646 44391.36 19.94
22 Jul 2021 85.00 85.40 83.85 84.25 0.60% 11982348 10158.58 36.52
20 Jul 2021 86.00 86.35 82.95 83.75 -2.62% 15546947 13065.58 34.62
19 Jul 2021 86.50 87.40 85.80 86.00 -2.16% 11727934 10142.35 42.77
16 Jul 2021 88.60 88.90 87.60 87.90 -0.57% 10270602 9039.85 34.98
15 Jul 2021 89.85 90.00 87.60 88.40 -1.61% 14639550 12973.18 37.22
14 Jul 2021 89.50 90.30 88.75 89.85 0.67% 17850303 16008.56 36.27
13 Jul 2021 90.35 90.35 88.50 89.25 -0.28% 17595140 15717.37 24.11
12 Jul 2021 88.45 90.90 87.10 89.50 4.56% 66543936 59596.67 25.03
09 Jul 2021 86.05 86.10 85.00 85.60 -0.52% 8479435 7247.89 21.60
08 Jul 2021 86.50 87.80 85.50 86.05 -0.29% 14929358 12954.12 27.88
07 Jul 2021 86.90 86.90 85.35 86.30 -0.69% 12472836 10730.07 28.91
06 Jul 2021 87.40 88.50 86.50 86.90 -0.40% 19807149 17371.27 28.69
05 Jul 2021 85.65 87.55 85.30 87.25 2.29% 17005014 14737.89 32.90
02 Jul 2021 86.20 86.30 84.90 85.30 -0.81% 10597712 9043.49 28.96
01 Jul 2021 86.80 86.90 85.80 86.00 -1.26% 8653163 7476.83 24.89
30 Jun 2021 87.00 87.55 86.45 87.10 0.69% 14367650 12520.44 43.57
29 Jun 2021 87.45 87.75 86.00 86.50 -0.97% 17100260 14826.12 45.07
28 Jun 2021 86.20 88.10 85.90 87.35 1.87% 17814231 15482.77 40.92
25 Jun 2021 85.15 86.20 84.85 85.75 1.06% 14215718 12160.77 32.26
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 82.1 82.1 81.05 81.5 3 20,000 0% INF%
03 May, 2021 79.85 81.25 78.7 81.25 5 70,000 -0.31% 250%
04 May, 2021 82.4 82.4 82.4 82.4 1 70,000 1.42% 0%
05 May, 2021 0 0 0 82.4 0 70,000 0% 0%
06 May, 2021 79.9 79.9 79.9 79.9 1 80,000 -3.03% 14.29% Fresh Short
07 May, 2021 79.05 79.05 78.4 78.6 9 130,000 -1.63% 62.5% Fresh Short
10 May, 2021 78.8 80.3 78.7 80.2 19 200,000 2.04% 53.85% Fresh Long
11 May, 2021 80 83.4 80 82 21 270,000 2.24% 35% Fresh Long
12 May, 2021 83 84.5 81.65 81.85 16 250,000 -0.18% -8.7%
14 May, 2021 81.75 81.75 79.8 79.8 8 310,000 -2.5% 24% Fresh Short
17 May, 2021 80.4 83.5 78.1 81.95 59 420,000 2.69% 35.48% Fresh Long
18 May, 2021 84.4 86.5 83.9 84.95 37 550,000 3.66% 30.95% Fresh Long
19 May, 2021 85.05 85.65 84.35 85.05 10 590,000 0.12% 7.27%
20 May, 2021 85.6 85.6 83.6 83.8 14 600,000 -1.47% 1.69% Fresh Short
21 May, 2021 85 86 84.35 85.7 27 620,000 2.27% 3.33% Fresh Long
24 May, 2021 86.1 87.85 85.5 86.8 51 890,000 1.28% 43.55% Fresh Long
25 May, 2021 87.4 88.2 86.25 87.6 61 1,020,000 0.92% 14.61%
26 May, 2021 87.65 88.15 87.4 87.65 29 1,170,000 0.06% 14.71%
27 May, 2021 87.3 89.15 87.05 88.95 67 1,410,000 1.48% 20.51% Fresh Long
28 May, 2021 89.2 89.7 88.4 89.4 63 1,470,000 0.51% 4.26%
31 May, 2021 89.25 89.85 87.65 87.85 90 1,700,000 -1.73% 15.65% Fresh Short
01 Jun, 2021 88.05 88.2 86 86.45 63 1,890,000 -1.59% 11.18% Fresh Short
02 Jun, 2021 86.2 88.2 86.2 88 165 2,330,000 1.79% 23.28% Fresh Long
03 Jun, 2021 88.55 89.6 88.1 88.3 95 2,340,000 0.34% 0.43%
04 Jun, 2021 88.45 88.7 87.35 88.1 51 2,410,000 -0.23% 2.99%
07 Jun, 2021 88 88.95 87.6 87.9 70 2,540,000 -0.23% 5.39%
08 Jun, 2021 87.7 88 86.4 86.55 106 3,050,000 -1.54% 20.08% Fresh Short
09 Jun, 2021 86.55 87.9 83.8 84.9 389 3,820,000 -1.91% 25.25% Fresh Short
10 Jun, 2021 85.55 86.85 84.85 86.75 241 4,480,000 2.18% 17.28% Fresh Long
11 Jun, 2021 87.4 87.8 85.65 86.45 244 4,740,000 -0.35% 5.8%
14 Jun, 2021 85.8 86.05 83.5 85.65 350 5,680,000 -0.93% 19.83%
15 Jun, 2021 86.25 87.35 86.1 86.25 387 6,930,000 0.7% 22.01%
16 Jun, 2021 85.85 86.8 85 85.1 324 8,330,000 -1.33% 20.2% Fresh Short
17 Jun, 2021 84.8 86.5 84.25 85.3 957 12,310,000 0.24% 47.78%
18 Jun, 2021 85.75 85.8 81.15 83.65 1314 16,660,000 -1.93% 35.34% Fresh Short
21 Jun, 2021 82.4 85.45 81.75 85.25 3844 40,700,000 1.91% 144.3% Fresh Long
22 Jun, 2021 85.8 86.5 84.25 84.5 3528 61,020,000 -0.88% 49.93%
23 Jun, 2021 84.95 86.2 84.35 84.6 3137 73,880,000 0.12% 21.08%
24 Jun, 2021 85 85.2 83.75 84.55 2434 79,880,000 -0.06% 8.12%
25 Jun, 2021 84.6 86 84.6 85.55 2130 78,980,000 1.18% -1.15% Short Covering
28 Jun, 2021 86.2 88 85.65 87.25 2918 83,130,000 1.99% 5.25% Fresh Long
29 Jun, 2021 86.9 87.45 85.55 86.3 2216 81,720,000 -1.09% -1.76% Long Unwinding
30 Jun, 2021 86.45 87.15 86.15 86.65 1733 79,280,000 0.41% -3.18%
01 Jul, 2021 86.75 87.2 86.05 86.2 1540 79,320,000 -0.52% 0.05%
02 Jul, 2021 86.2 86.5 85 85.8 1759 78,740,000 -0.46% -0.74%
05 Jul, 2021 85.7 87.7 85.65 87.55 2027 77,890,000 2.04% -1.1% Short Covering
06 Jul, 2021 87.35 88.9 86.7 87.1 2862 77,270,000 -0.51% -0.81%
07 Jul, 2021 86.7 87.2 85.6 86.65 1963 78,060,000 -0.52% 1.02%
08 Jul, 2021 86.6 88.25 85.6 86.2 2793 77,870,000 -0.52% -0.24%
09 Jul, 2021 85.95 86.25 85.1 86 1588 76,830,000 -0.23% -1.37%
12 Jul, 2021 87.95 91.4 87.7 89.9 8939 86,080,000 4.53% 12.04% Fresh Long
13 Jul, 2021 90.35 90.6 88.7 89.55 2447 84,730,000 -0.39% -1.62%
14 Jul, 2021 89.5 90.65 88.95 89.95 2693 83,200,000 0.45% -1.87%
15 Jul, 2021 90 90.05 87.9 88.8 2595 83,170,000 -1.28% -0.04% Long Unwinding
16 Jul, 2021 89.1 89.2 87.9 88.2 2337 82,480,000 -0.68% -0.84%
19 Jul, 2021 86.4 87.6 85.75 86.15 1960 81,750,000 -2.32% -0.9% Long Unwinding
20 Jul, 2021 86.4 86.4 83.05 83.9 2592 80,790,000 -2.61% -1.2% Long Unwinding
22 Jul, 2021 83.6 85.4 83.6 84.2 1989 78,670,000 0.36% -2.77%
23 Jul, 2021 84.1 87 83.6 85.25 7894 70,840,000 1.25% -12.43% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.15 0 130,000
59.00 0.05 0 120,000
60.00 0.05 0 10,000
65.00 0.05 0 110,000
66.00 0.1 0 70,000
69.00 0.1 0 60,000
20,000 0 13.85 70.00 0.05 0.05 0.05 0.05 0 330,00016.5
10,000 0 11.35 75.00 0.1 0.15 0.05 0.05 140,000 1,730,000173
76.00 0.1 0.1 0.1 0.1 -10,000 230,000
77.00 0.2 0.25 0.1 0.1 -10,000 420,000
78.00 0.25 0.35 0.1 0.1 -210,000 1,360,000
79.00 0.35 0.45 0.15 0.15 50,000 520,000
220,000 20,000 4.5 6.9 4.5 5.25 80.00 0.6 0.65 0.15 0.2 390,000 3,920,00017.82
60,000 10,000 3.6 6.1 3.55 4.4 81.00 0.7 0.8 0.25 0.25 80,000 940,00015.67
100,000 -20,000 2.9 5.15 2.9 3.55 82.00 0.8 1.1 0.35 0.4 -30,000 1,720,00017.2
360,000 30,000 2.9 4.15 2.2 2.8 83.00 1.2 1.45 0.5 0.55 380,000 1,440,0004
840,000 -230,000 2.3 3.65 1.65 2.05 84.00 1.75 2 0.7 0.8 40,000 1,260,0001.5
4,230,000 -190,000 1.85 2.9 1.2 1.45 85.00 2.1 2.65 0.8 1.25 -130,000 3,260,0000.77
2,430,000 440,000 5.75 5.75 0.9 1.05 86.00 2.8 3.3 1.35 1.8 240,000 1,180,0000.49
3,020,000 460,000 1.1 1.85 0.7 0.8 87.00 3.45 4 1.8 2.55 20,000 840,0000.28
2,870,000 -80,000 1 1.45 0.5 0.6 88.00 3.95 4.8 2.5 3.45 -100,000 810,0000.28
2,250,000 20,000 0.85 1.15 0.45 0.5 89.00 5.1 5.7 3.25 4.15 -70,000 200,0000.09
12,630,000 -3,850,000 0.8 0.95 0.35 0.4 90.00 6.7 6.85 4 5.2 -260,000 920,0000.07
2,460,000 70,000 0.65 0.7 0.3 0.35 91.00 7.55 7.55 6.05 6.05 -10,000 240,0000.1
2,240,000 70,000 0.5 0.6 0.2 0.25 92.00 8.35 8.35 8.35 8.35 0 90,0000.04
1,510,000 360,000 0.4 0.45 0.1 0.2 93.00 9.25 9.55 9.25 9.55 -10,000 40,0000.03
810,000 -190,000 0.3 0.4 0.15 0.2 94.00 6.6 0 10,0000.01
6,220,000 860,000 0.3 0.35 0.1 0.15 95.00 10.15 10.15 10.15 10.15 -10,000 80,0000.01
270,000 -10,000 0.25 0.25 0.1 0.15 96.00no data
920,000 130,000 0.2 0.25 0.05 0.1 97.00 8.55 0 20,0000.02
270,000 -30,000 0.15 0.15 0.1 0.1 98.00no data
90,000 0 0.2 99.00no data
4,710,000 230,000 0.15 0.15 0.05 0.1 100.00 15.05 0 10,0000
350,000 0 0.1 101.00no data
350,000 0 0.1 102.00no data
430,000 -30,000 0.05 0.05 0.05 0.05 103.00no data
760,000 -90,000 0.05 0.05 0.05 0.05 104.00no data
2,000,000 -290,000 0.1 0.1 0.05 0.05 105.00no data
240,000 0 0.05 0.05 0.05 0.05 106.00no data
10,000 0 0.2 108.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.15 0 130,000
59.00 0.05 0 120,000
60.00 0.05 0 10,000
65.00 0.05 0.05 0.05 0.05 0 110,000
66.00 0.1 0 70,000
69.00 0.1 0 60,000
20,000 0 13.85 70.00 0.05 0.1 0.05 0.1 10,000 330,00016.5
10,000 0 11.35 75.00 0.1 0.1 0.05 0.1 -20,000 1,590,000159
76.00 0.05 0.15 0.05 0.15 -20,000 240,000
77.00 0.2 0.2 0.15 0.2 70,000 430,000
78.00 0.2 0.3 0.15 0.2 40,000 1,570,000
79.00 0.25 0.4 0.2 0.4 -170,000 470,000
200,000 -20,000 5.3 5.75 4.7 4.7 80.00 0.45 0.55 0.3 0.5 10,000 3,530,00017.65
50,000 0 3.6 81.00 0.7 0.7 0.45 0.7 -200,000 860,00017.2
120,000 0 3.5 3.75 3.15 3.35 82.00 0.8 1.1 0.6 0.95 40,000 1,750,00014.58
330,000 70,000 2.8 3.2 2.3 2.65 83.00 1.1 1.45 0.85 1.35 0 1,060,0003.21
1,070,000 170,000 2.4 2.6 1.85 2.1 84.00 1.45 2 1.2 1.75 250,000 1,220,0001.14
4,420,000 980,000 1.85 2.1 1.5 1.65 85.00 2.4 2.65 1.6 2.4 -50,000 3,390,0000.77
1,990,000 510,000 1.35 1.75 1.15 1.35 86.00 2.55 3.3 2.2 3.1 30,000 940,0000.47
2,560,000 500,000 1.1 1.4 1 1.1 87.00 3.25 4.1 2.9 3.75 -10,000 820,0000.32
2,950,000 710,000 0.95 1.15 0.8 0.95 88.00 4.1 4.65 3.7 4.65 -40,000 910,0000.31
2,230,000 240,000 0.75 1 0.7 0.8 89.00 5 5.5 4.45 5.35 20,000 270,0000.12
16,480,000 4,820,000 0.6 0.9 0.6 0.7 90.00 5.8 6.6 5.4 6.6 -160,000 1,180,0000.07
2,390,000 150,000 0.55 0.7 0.5 0.6 91.00 6.8 7.6 6.25 7.6 -30,000 250,0000.1
2,170,000 230,000 0.55 0.65 0.4 0.5 92.00 7.45 7.6 7.45 7.6 -20,000 90,0000.04
1,150,000 -30,000 0.7 0.7 0.35 0.45 93.00 8.45 8.5 8.45 8.5 -20,000 50,0000.04
1,000,000 530,000 0.35 0.4 0.3 0.35 94.00 6.6 0 10,0000.01
5,360,000 70,000 0.3 0.4 0.25 0.3 95.00 10.15 0 90,0000.02
280,000 50,000 0.2 0.3 0.2 0.2 96.00no data
790,000 200,000 0.2 0.25 0.2 0.2 97.00 8.55 0 20,0000.03
300,000 40,000 0.15 0.2 0.15 0.2 98.00no data
90,000 0 0.2 99.00no data
4,480,000 -330,000 0.15 0.2 0.1 0.15 100.00 15.05 0 10,0000
350,000 -40,000 0.1 0.1 0.1 0.1 101.00no data
350,000 -80,000 0.1 0.1 0.05 0.1 102.00no data
460,000 -30,000 0.1 0.15 0.05 0.15 103.00no data
850,000 -40,000 0.05 0.05 0.05 0.05 104.00no data
2,290,000 -390,000 0.05 0.1 0.05 0.1 105.00no data
240,000 0 0.05 106.00no data
10,000 0 0.2 108.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.15 0 130,000
59.00 0.05 0 120,000
60.00 0.05 0 10,000
65.00 0.05 0.05 0.05 0.05 0 110,000
66.00 0.1 0 70,000
69.00 0.1 0 60,000
20,000 -10,000 13.85 13.85 13.85 13.85 70.00 0.1 0.1 0.05 0.1 70,000 320,00016
10,000 0 11.35 75.00 0.15 0.2 0.1 0.15 -20,000 1,610,000161
76.00 0.15 0.25 0.15 0.2 10,000 260,000
77.00 0.3 0.3 0.25 0.25 -10,000 360,000
78.00 0.3 0.45 0.25 0.3 -10,000 1,530,000
79.00 0.3 0.6 0.3 0.45 320,000 640,000
220,000 40,000 5.7 5.7 4.05 4.4 80.00 0.45 0.85 0.45 0.6 -120,000 3,520,00016
50,000 0 3.55 3.7 3.25 3.6 81.00 0.9 1.1 0.75 0.85 340,000 1,060,00021.2
120,000 110,000 3.75 3.95 2.65 2.95 82.00 0.85 1.55 0.75 1.15 280,000 1,710,00014.25
260,000 160,000 2.75 2.75 2 2.45 83.00 1 1.95 1 1.55 10,000 1,060,0004.08
900,000 570,000 2.9 2.9 1.65 1.9 84.00 1.45 2.5 1.45 2 60,000 970,0001.08
3,440,000 1,570,000 2.3 2.4 1.3 1.45 85.00 1.6 3.2 1.6 2.6 -10,000 3,440,0001
1,480,000 170,000 1.8 1.95 1.05 1.2 86.00 2 3.95 2 3.2 -110,000 910,0000.61
2,060,000 200,000 1.55 1.6 0.85 0.95 87.00 2.95 4.75 2.95 4.1 -150,000 830,0000.4
2,240,000 140,000 1.3 1.35 0.7 0.8 88.00 3.3 5.6 3.3 4.75 10,000 950,0000.42
1,990,000 -150,000 1.15 1.15 0.55 0.65 89.00 5 6 4.95 5.8 -20,000 250,0000.13
11,660,000 -1,060,000 0.95 0.95 0.5 0.55 90.00 5.45 7.45 5.25 6.65 -250,000 1,340,0000.11
2,240,000 -80,000 0.75 0.75 0.4 0.5 91.00 6 6.55 6 6.55 30,000 280,0000.13
1,940,000 80,000 0.65 0.65 0.35 0.4 92.00 8.6 8.7 8.6 8.7 -20,000 110,0000.06
1,180,000 -40,000 0.55 0.55 0.3 0.3 93.00 7.3 0 70,0000.06
470,000 -60,000 0.45 0.45 0.25 0.3 94.00 6.6 0 10,0000.02
5,290,000 -270,000 0.4 0.4 0.2 0.3 95.00 10.15 10.15 10.15 10.15 10,000 90,0000.02
230,000 -80,000 0.25 0.25 0.15 0.2 96.00no data
590,000 -50,000 0.25 0.25 0.15 0.15 97.00 8.55 0 20,0000.03
260,000 -20,000 0.25 0.25 0.1 0.15 98.00no data
90,000 -10,000 0.2 0.2 0.2 0.2 99.00no data
4,810,000 -450,000 0.2 0.2 0.1 0.15 100.00 15.05 15.05 15.05 15.05 0 10,0000
390,000 -40,000 0.1 0.15 0.1 0.15 101.00no data
430,000 -30,000 0.05 0.1 0.05 0.1 102.00no data
490,000 -60,000 0.1 0.1 0.1 0.1 103.00no data
890,000 -30,000 0.05 0.1 0.05 0.1 104.00no data
2,680,000 -70,000 0.1 0.1 0.05 0.05 105.00no data
240,000 -20,000 0.05 0.1 0.05 0.05 106.00no data
10,000 0 0.2 108.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.15 0 130,000
59.00 0.05 0 120,000
60.00 0.05 0 10,000
65.00 0.05 0.05 0.05 0.05 -100,000 110,000
66.00 0.1 0 70,000
69.00 0.1 0 60,000
30,000 0 19.7 70.00 0.05 0.1 0.05 0.1 -10,000 250,0008.33
10,000 0 11.35 75.00 0.1 0.15 0.1 0.1 -90,000 1,630,000163
76.00 0.15 0 250,000
77.00 0.2 0.2 0.2 0.2 10,000 370,000
78.00 0.25 0.3 0.25 0.3 10,000 1,540,000
79.00 0.3 0.35 0.25 0.35 30,000 320,000
180,000 0 7.2 7.65 6.6 6.6 80.00 0.35 0.45 0.3 0.4 -700,000 3,640,00020.22
50,000 10,000 7.05 7.05 6.6 6.6 81.00 0.4 0.55 0.4 0.5 -180,000 720,00014.4
10,000 0 7.7 82.00 0.5 0.75 0.5 0.7 60,000 1,430,000143
100,000 60,000 4.4 5.05 4.05 4.1 83.00 0.8 0.95 0.65 0.9 220,000 1,050,00010.5
330,000 160,000 4.25 4.45 3.15 3.3 84.00 1.1 1.25 0.85 1.2 120,000 910,0002.76
1,870,000 70,000 3 3.6 2.55 2.75 85.00 1.45 1.65 1.1 1.55 10,000 3,450,0001.84
1,310,000 190,000 2.9 3.05 2 2.2 86.00 1.85 2.2 1.5 2 100,000 1,020,0000.78
1,860,000 510,000 2.3 2.6 0.55 1.75 87.00 2.2 2.7 1.95 2.65 -10,000 980,0000.53
2,100,000 220,000 1.65 2.1 1.3 1.45 88.00 2.75 3.4 2.5 3.3 0 940,0000.45
2,140,000 530,000 1.8 1.8 1.1 1.15 89.00 3.3 4.05 3.2 4.05 -100,000 270,0000.13
12,720,000 900,000 1.5 1.55 0.9 1 90.00 4.4 5.1 3.9 4.9 -320,000 1,590,0000.13
2,320,000 160,000 1.15 1.15 0.75 0.8 91.00 4.9 5.65 4.9 5.6 20,000 250,0000.11
1,860,000 50,000 1 1 0.65 0.65 92.00 5.75 5.85 5.75 5.85 10,000 130,0000.07
1,220,000 10,000 1.3 1.3 0.55 0.6 93.00 6.65 7.3 6.65 7.3 -20,000 70,0000.06
530,000 -40,000 0.4 0.7 0.35 0.5 94.00 6.6 0 10,0000.02
5,560,000 -420,000 0.7 0.7 0.35 0.4 95.00 10.35 10.35 9.15 9.15 -20,000 80,0000.01
310,000 50,000 0.4 0.5 0.35 0.35 96.00no data
640,000 -30,000 0.35 0.4 0.25 0.3 97.00 8.55 0 20,0000.03
280,000 40,000 0.35 0.35 0.25 0.25 98.00no data
100,000 60,000 0.25 0.3 0.25 0.25 99.00no data
5,260,000 -60,000 0.2 0.3 0.15 0.2 100.00 10.7 0 10,0000
430,000 -50,000 0.15 0.2 0.15 0.15 101.00no data
460,000 -80,000 0.15 0.15 0.15 0.15 102.00no data
550,000 -20,000 0.1 0.2 0.1 0.15 103.00no data
920,000 -110,000 0.1 0.15 0.05 0.1 104.00no data
2,750,000 -150,000 0.1 0.1 0.05 0.1 105.00no data
260,000 0 0.1 0.1 0.1 0.1 106.00no data
10,000 0 0.2 108.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.15 0 130,000
59.00 0.05 0 120,000
60.00 0.05 0 10,000
65.00 0.05 0 210,000
66.00 0.1 0 70,000
69.00 0.1 0 60,000
30,000 0 19.7 70.00 0.1 0.1 0.1 0.1 20,000 260,0008.67
10,000 0 11.35 75.00 0.1 0.1 0.05 0.05 -10,000 1,720,000172
76.00 0.15 0 250,000
77.00 0.15 0 360,000
78.00 0.2 0.25 0.2 0.25 10,000 1,530,000
79.00 0.25 0.25 0.25 0.25 0 290,000
180,000 0 9.35 80.00 0.3 0.35 0.25 0.3 110,000 4,340,00024.11
40,000 0 8.4 81.00 0.4 0.5 0.35 0.35 0 900,00022.5
10,000 0 7.7 82.00 0.5 0.55 0.4 0.4 -30,000 1,370,000137
40,000 0 6.1 6.1 5.75 5.95 83.00 0.7 0.7 0.6 0.6 -50,000 830,00020.75
170,000 10,000 4.95 5 4.95 5 84.00 0.9 0.95 0.75 0.8 -20,000 790,0004.65
1,800,000 -20,000 4.45 4.55 4.1 4.2 85.00 1.15 1.15 0.95 1.05 60,000 3,440,0001.91
1,120,000 0 4 86.00 1.3 1.5 1.3 1.4 -40,000 920,0000.82
1,350,000 -40,000 3 3.25 2.95 3 87.00 1.8 1.9 1.7 1.8 110,000 990,0000.73
1,880,000 180,000 3.15 3.15 2.4 2.55 88.00 2.5 2.5 2.15 2.25 10,000 940,0000.5
1,610,000 170,000 2.6 2.6 2 2.1 89.00 3 3.05 2.75 2.9 -20,000 370,0000.23
11,820,000 1,450,000 2.15 2.2 1.7 1.8 90.00 3.55 3.75 3.35 3.55 250,000 1,910,0000.16
2,160,000 360,000 1.7 1.7 1.4 1.5 91.00 4.2 4.3 4.15 4.3 -20,000 230,0000.11
1,810,000 -110,000 1.45 1.45 1.1 1.2 92.00 4.9 4.9 4.9 4.9 0 120,0000.07
1,210,000 130,000 1.2 1.2 0.95 1.05 93.00 5.65 5.65 5.65 5.65 -10,000 90,0000.07
570,000 50,000 0.95 0.95 0.85 0.85 94.00 6.6 6.6 6.6 6.6 -10,000 10,0000.02
5,980,000 -270,000 0.85 0.85 0.7 0.75 95.00 7.55 7.55 7.55 7.55 10,000 100,0000.02
260,000 -20,000 0.7 0.7 0.6 0.6 96.00no data
670,000 0 0.55 0.55 0.5 0.55 97.00 8.55 0 20,0000.03
240,000 20,000 0.4 0.45 0.4 0.45 98.00no data
40,000 0 0.55 99.00no data
5,320,000 330,000 0.45 0.45 0.3 0.35 100.00 10.7 0 10,0000
480,000 230,000 0.3 0.3 0.25 0.25 101.00no data
540,000 -10,000 0.2 0.2 0.2 0.2 102.00no data
570,000 -10,000 0.2 0.2 0.2 0.2 103.00no data
1,030,000 -10,000 0.25 0.25 0.15 0.15 104.00no data
2,900,000 50,000 0.2 0.2 0.1 0.15 105.00no data
260,000 0 0.15 0.15 0.1 0.1 106.00no data
10,000 0 0.2 108.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0.2 0.05 0.15 30,000 130,000
59.00 0.05 0 120,000
60.00 0.05 0 10,000
65.00 0.05 0.05 0.05 0.05 -10,000 210,000
66.00 0.1 0 70,000
69.00 0.1 0 60,000
30,000 0 19.7 70.00 0.05 0.05 0.05 0.05 0 240,0008
10,000 0 11.35 75.00 0.1 0.1 0.1 0.1 0 1,730,000173
76.00 0.15 0 250,000
77.00 0.3 0.3 0.15 0.15 10,000 360,000
78.00 0.2 0.2 0.15 0.2 -20,000 1,520,000
79.00 0.25 0.3 0.25 0.3 -10,000 290,000
180,000 10,000 8.7 9.35 8.5 9.35 80.00 0.3 0.4 0.25 0.3 -370,000 4,230,00023.5
40,000 -10,000 8.4 8.4 8.4 8.4 81.00 0.35 0.45 0.35 0.45 170,000 900,00022.5
10,000 0 7.7 82.00 0.4 0.55 0.4 0.5 140,000 1,400,000140
40,000 0 7.55 83.00 0.6 0.7 0.55 0.6 -30,000 880,00022
160,000 -30,000 5.85 6.05 5.4 5.5 84.00 0.6 0.95 0.6 0.8 30,000 810,0005.06
1,820,000 10,000 5.55 5.75 4.15 4.85 85.00 0.85 1.15 0.8 1 0 3,380,0001.86
1,120,000 -30,000 4.9 5 3.85 4 86.00 1.1 1.55 1.05 1.3 -60,000 960,0000.86
1,390,000 10,000 4.2 4.3 2.95 3.45 87.00 1.4 2 1.35 1.7 40,000 880,0000.63
1,700,000 130,000 3.5 3.5 2.45 2.95 88.00 1.8 2.5 1.7 2.1 40,000 930,0000.55
1,440,000 190,000 3.25 3.25 2.1 2.5 89.00 2.3 3.1 2.2 2.6 -90,000 390,0000.27
10,370,000 1,760,000 2.75 2.75 1.75 2.1 90.00 2.8 3.8 2.7 3.3 -50,000 1,660,0000.16
1,800,000 120,000 2.45 2.45 1.45 1.75 91.00 3.4 4.5 3.3 4.25 10,000 250,0000.14
1,920,000 -310,000 1.8 1.95 1.2 1.5 92.00 4.15 0 120,0000.06
1,080,000 -60,000 1.55 1.6 1 1.25 93.00 5.15 5.9 5.15 5.25 0 100,0000.09
520,000 -120,000 1.4 1.4 0.85 1.05 94.00 5.85 6.3 5.85 6.3 -20,000 20,0000.04
6,250,000 -630,000 1.2 1.35 0.75 0.9 95.00 6.35 0 90,0000.01
280,000 20,000 0.9 0.9 0.65 0.8 96.00no data
670,000 0 0.85 0.85 0.6 0.65 97.00 8.55 0 20,0000.03
220,000 -20,000 0.65 0.65 0.5 0.55 98.00no data
40,000 0 0.55 0.55 0.55 0.55 99.00no data
4,990,000 200,000 0.55 0.55 0.35 0.4 100.00 10.7 0 10,0000
250,000 0 0.55 101.00no data
550,000 240,000 0.3 0.3 0.25 0.25 102.00no data
580,000 10,000 0.25 0.3 0.25 0.25 103.00no data
1,040,000 0 0.2 0.2 0.2 0.2 104.00no data
2,850,000 -100,000 0.25 0.25 0.15 0.2 105.00no data
260,000 0 0.15 0.15 0.15 0.15 106.00no data
10,000 0 0.2 108.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.1 0.2 0.05 0.2 20,000 100,000
59.00 0.05 0 120,000
60.00 0.05 0.05 0.05 0.05 10,000 10,000
65.00 0.1 0 220,000
66.00 0.1 0 70,000
69.00 0.25 1.95 0.1 0.1 60,000 60,000
30,000 0 19.7 70.00 0.05 0.05 0.05 0.05 -10,000 240,0008
10,000 0 11.35 75.00 0.1 0.1 0.05 0.1 -40,000 1,730,000173
76.00 0.15 0 250,000
77.00 0.15 0 350,000
78.00 0.2 0.2 0.2 0.2 -20,000 1,540,000
79.00 0.3 0.3 0.25 0.25 50,000 300,000
170,000 -10,000 9.95 11 9.95 10.2 80.00 0.4 0.4 0.25 0.3 170,000 4,600,00027.06
50,000 0 8.6 8.6 8.6 8.6 81.00 0.45 0.45 0.35 0.4 50,000 730,00014.6
10,000 0 7.7 82.00 0.55 0.55 0.45 0.45 130,000 1,260,000126
40,000 -10,000 7.75 7.75 7.55 7.55 83.00 0.7 0.7 0.5 0.55 60,000 910,00022.75
190,000 -20,000 6.65 6.65 6.45 6.45 84.00 0.8 0.9 0.65 0.7 -70,000 780,0004.11
1,810,000 -10,000 5.3 6.4 5.3 5.8 85.00 1.05 1.1 0.75 0.85 90,000 3,380,0001.87
1,150,000 -10,000 4.5 5.55 4.5 5.55 86.00 1.3 1.4 1.05 1.1 10,000 1,020,0000.89
1,380,000 -60,000 3.85 4.9 3.85 4.3 87.00 1.7 1.8 1.3 1.45 80,000 840,0000.61
1,570,000 50,000 3.65 4.25 3.6 3.8 88.00 2.05 2.2 1.65 1.8 40,000 890,0000.57
1,250,000 10,000 2.8 3.7 2.8 3.2 89.00 2.55 2.75 2.1 2.3 130,000 480,0000.38
8,610,000 -560,000 2.65 3.2 2.3 2.75 90.00 3.05 3.35 2.6 2.8 250,000 1,710,0000.2
1,680,000 20,000 2.25 2.7 2 2.3 91.00 3.85 3.95 3.15 3.35 0 240,0000.14
2,230,000 220,000 1.9 2.35 1.7 1.95 92.00 4.25 4.25 3.9 4.15 0 120,0000.05
1,140,000 -30,000 1.65 1.95 1.45 1.65 93.00 4.95 4.95 4.45 4.75 40,000 100,0000.09
640,000 150,000 1.4 1.65 1.25 1.4 94.00 5.55 5.55 5.2 5.2 -10,000 40,0000.06
6,880,000 -70,000 1.2 1.45 1.05 1.2 95.00 6.35 6.35 6.35 6.35 -10,000 90,0000.01
260,000 20,000 0.9 1.2 0.9 1 96.00no data
670,000 -60,000 0.85 1 0.75 0.9 97.00 8.55 0 20,0000.03
240,000 20,000 0.75 0.85 0.75 0.8 98.00no data
40,000 10,000 0.75 0.75 0.75 0.75 99.00no data
4,790,000 -140,000 0.5 0.7 0.45 0.55 100.00 10.7 0 10,0000
250,000 -10,000 0.55 0.55 0.55 0.55 101.00no data
310,000 20,000 0.4 0.4 0.35 0.4 102.00no data
570,000 40,000 0.35 0.35 0.3 0.35 103.00no data
1,040,000 70,000 0.25 0.3 0.25 0.3 104.00no data
2,950,000 0 0.25 0.3 0.2 0.25 105.00no data
260,000 -20,000 0.25 0.25 0.2 0.2 106.00no data
10,000 0 0.2 108.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 80,000
59.00 0.05 0 120,000
65.00 0.1 0 220,000
66.00 0.1 0 70,000
30,000 0 19.7 70.00 0.05 0.05 0.05 0.05 -30,000 250,0008.33
10,000 0 11.35 75.00 0.1 0.1 0.1 0.1 -100,000 1,770,000177
76.00 0.15 0 250,000
77.00 0.5 0.5 0.1 0.15 20,000 350,000
78.00 0.25 0.25 0.2 0.25 40,000 1,560,000
79.00 0.25 0.3 0.25 0.3 40,000 250,000
180,000 20,000 10 10 9.7 9.7 80.00 0.4 0.4 0.3 0.35 440,000 4,430,00024.61
50,000 0 8.9 81.00 0.45 0.45 0.4 0.45 -30,000 680,00013.6
10,000 0 7.4 7.7 7.4 7.7 82.00 0.55 0.65 0.5 0.55 150,000 1,130,000113
50,000 0 4.35 83.00 0.8 0.8 0.65 0.7 -30,000 850,00017
210,000 -10,000 7.05 7.05 6.15 6.6 84.00 0.9 1 0.8 0.85 60,000 850,0004.05
1,820,000 -80,000 6.1 6.1 5.05 5.5 85.00 1.05 1.25 0.95 1.05 30,000 3,290,0001.81
1,160,000 -10,000 5.3 5.3 4.45 4.7 86.00 1.4 1.6 1.25 1.3 40,000 1,010,0000.87
1,440,000 20,000 4.8 4.8 3.85 4.15 87.00 1.75 1.95 1.55 1.65 -40,000 760,0000.53
1,520,000 30,000 4.15 4.15 3.25 3.55 88.00 2.2 2.45 1.95 2.05 80,000 850,0000.56
1,240,000 80,000 3.75 3.8 2.8 3.1 89.00 2.6 3 2.4 2.55 0 350,0000.28
9,170,000 270,000 3.2 3.35 2.45 2.65 90.00 3.15 3.6 2.85 3.1 400,000 1,460,0000.16
1,660,000 -30,000 2.95 2.95 2.05 2.25 91.00 3.85 4.2 3.6 3.75 30,000 240,0000.14
2,010,000 -100,000 2.5 2.55 1.8 1.95 92.00 4.75 4.95 4.35 4.45 -10,000 120,0000.06
1,170,000 -10,000 2.15 2.2 1.5 1.6 93.00 5.3 5.4 4.65 5.1 -40,000 60,0000.05
490,000 -70,000 2 2 1.3 1.4 94.00 6.1 6.15 6.1 6.15 0 50,0000.1
6,950,000 210,000 1.75 1.75 1.15 1.2 95.00 6.5 6.5 6.5 6.5 0 100,0000.01
240,000 100,000 1.35 1.35 1 1 96.00no data
730,000 80,000 1.3 1.3 0.85 0.85 97.00 8.55 8.55 8.55 8.55 10,000 20,0000.03
220,000 -20,000 0.95 0.95 0.75 0.75 98.00no data
30,000 0 0.75 0.75 0.75 0.75 99.00no data
4,930,000 -340,000 0.85 0.85 0.55 0.6 100.00 10.7 10.7 10.7 10.7 0 10,0000
260,000 10,000 0.55 0.65 0.45 0.55 101.00no data
290,000 -10,000 0.6 0.6 0.4 0.45 102.00no data
530,000 0 0.45 0.45 0.35 0.35 103.00no data
970,000 -10,000 0.4 0.4 0.3 0.3 104.00no data
2,950,000 190,000 0.45 0.45 0.25 0.25 105.00no data
280,000 70,000 0.3 0.35 0.25 0.25 106.00no data
10,000 10,000 0.2 0.2 0.2 0.2 108.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 80,000
59.00 0.05 0.05 0.05 0.05 10,000 120,000
65.00 0.1 0 220,000
66.00 0.1 0 70,000
30,000 10,000 19.7 19.7 19.7 19.7 70.00 0.05 0.05 0.05 0.05 10,000 280,0009.33
10,000 0 11.35 75.00 0.2 0.2 0.1 0.1 -70,000 1,870,000187
76.00 0.1 0.15 0.1 0.15 0 250,000
77.00 0.15 0.15 0.15 0.15 -20,000 330,000
78.00 0.35 0.35 0.2 0.3 -20,000 1,520,000
79.00 0.25 0.3 0.25 0.3 210,000 210,000
160,000 -90,000 9.5 11.4 9.2 9.85 80.00 0.65 0.65 0.3 0.4 -220,000 3,990,00024.94
50,000 -10,000 8.9 8.9 8.9 8.9 81.00 0.65 0.65 0.4 0.45 280,000 710,00014.2
10,000 0 6.05 82.00 0.6 0.75 0.45 0.55 320,000 980,00098
50,000 0 4.35 83.00 1.15 1.15 0.6 0.7 300,000 880,00017.6
220,000 -50,000 5.55 7.7 5.45 6.45 84.00 1.1 1.2 0.75 0.9 170,000 790,0003.59
1,900,000 -630,000 4.7 7.05 3.5 6 85.00 1.3 1.55 0.9 1.1 620,000 3,260,0001.72
1,170,000 -490,000 4 6.4 3.7 5.3 86.00 1.4 1.9 1.15 1.4 200,000 970,0000.83
1,420,000 -710,000 3.55 5.7 3.35 4.7 87.00 2.4 2.4 1.45 1.75 350,000 800,0000.56
1,490,000 -780,000 3 5 2.95 4.1 88.00 2.95 2.95 1.8 2.2 460,000 770,0000.52
1,160,000 -300,000 2.55 4.4 2.55 3.6 89.00 3.4 3.4 2.2 2.65 300,000 350,0000.3
8,900,000 -30,000 2.35 3.95 2.2 3.15 90.00 3.75 4.05 2.7 3.2 560,000 1,060,0000.12
1,690,000 620,000 2.4 3.5 1.9 2.7 91.00 4.55 4.75 3.15 3.8 180,000 210,0000.12
2,110,000 1,180,000 1.7 3.05 1.6 2.35 92.00 4.1 4.8 3.85 4.4 90,000 130,0000.06
1,180,000 360,000 1.05 2.65 1.05 2.05 93.00 6 6 4.3 5.2 50,000 100,0000.08
560,000 490,000 1.4 2.25 1.25 1.75 94.00 5.05 6.05 5.05 6.05 50,000 50,0000.09
6,740,000 1,830,000 1.15 2 1 1.55 95.00 6.4 6.4 5.8 5.95 90,000 100,0000.01
140,000 140,000 1 1.7 1 1.35 96.00no data
650,000 230,000 0.9 1.5 0.9 1.15 97.00 8.2 8.2 8.2 8.2 10,000 10,0000.02
240,000 190,000 0.8 1.3 0.8 1 98.00no data
30,000 30,000 0.8 1.05 0.8 1 99.00no data
5,270,000 1,340,000 0.45 1 0.45 0.75 100.00 10.25 10.25 10.25 10.25 10,000 10,0000
250,000 40,000 0.4 0.8 0.4 0.55 101.00no data
300,000 180,000 0.4 0.7 0.4 0.6 102.00no data
530,000 -10,000 0.55 0.55 0.45 0.45 103.00no data
980,000 130,000 0.4 0.5 0.25 0.45 104.00no data
2,760,000 540,000 0.2 0.45 0.2 0.35 105.00no data
210,000 210,000 0.35 0.4 0.3 0.3 106.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 80,000
59.00 0.05 0.05 0.05 0.05 0 110,000
65.00 0.1 0 220,000
66.00 0.1 0 70,000
20,000 0 14.5 70.00 0.1 0.1 0.1 0.1 10,000 270,00013.5
10,000 0 11.35 75.00 0.25 0.35 0.2 0.2 40,000 1,940,000194
76.00 0.3 0 250,000
77.00 0.4 0.4 0.3 0.3 10,000 350,000
78.00 0.65 0.7 0.4 0.45 170,000 1,540,000
250,000 10,000 6.3 6.6 6.2 6.55 80.00 0.9 1 0.75 0.75 -20,000 4,210,00016.84
60,000 10,000 5.8 5.85 5.75 5.85 81.00 1.25 1.25 0.9 0.95 -10,000 430,0007.17
10,000 0 6.05 82.00 1.4 1.55 1.1 1.2 80,000 660,00066
50,000 10,000 4.25 4.5 4.25 4.35 83.00 1.7 1.9 1.35 1.5 20,000 580,00011.6
270,000 30,000 3.6 3.9 3.6 3.9 84.00 2 2.2 1.85 1.9 10,000 620,0002.3
2,530,000 190,000 3.4 3.45 3.1 3.35 85.00 2.3 2.85 2.2 2.35 140,000 2,640,0001.04
1,660,000 150,000 2.75 2.95 2.65 2.9 86.00 3.35 3.35 2.75 2.85 170,000 770,0000.46
2,130,000 190,000 2.55 2.55 2.3 2.5 87.00 3.7 4 3.3 3.5 30,000 450,0000.21
2,270,000 130,000 2.2 2.2 2 2.15 88.00 4.6 4.65 4.05 4.05 -60,000 310,0000.14
1,460,000 100,000 1.7 1.9 1.7 1.85 89.00 5.1 5.1 5.05 5.05 -10,000 50,0000.03
8,930,000 860,000 1.7 1.8 1.5 1.65 90.00 6 6 5.5 5.5 30,000 500,0000.06
1,070,000 80,000 1.5 1.5 1.35 1.35 91.00 6.35 0 30,0000.03
930,000 60,000 1.25 1.25 1.1 1.2 92.00 7.1 7.1 7.1 7.1 0 40,0000.04
820,000 50,000 0.95 1 0.9 0.9 93.00 8.55 8.6 8.05 8.05 0 50,0000.06
70,000 0 0.9 0.9 0.9 0.9 94.00no data
4,910,000 -130,000 0.85 0.85 0.75 0.75 95.00 7.2 0 10,0000
420,000 -10,000 0.6 0.6 0.6 0.6 97.00no data
50,000 0 0.7 98.00no data
3,930,000 100,000 0.45 0.5 0.4 0.4 100.00no data
210,000 0 0.4 101.00no data
120,000 0 0.4 0.4 0.3 0.3 102.00no data
540,000 110,000 0.25 0.3 0.25 0.25 103.00no data
850,000 260,000 0.2 0.25 0.2 0.2 104.00no data
2,220,000 40,000 0.2 0.2 0.15 0.2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 80,000
59.00 0.05 0.05 0.05 0.05 0 110,000
65.00 0.1 0 220,000
66.00 0.1 0.1 0.1 0.1 0 70,000
20,000 0 14.5 70.00 0.1 0 260,00013
10,000 0 11.35 75.00 0.2 0.3 0.2 0.25 40,000 1,900,000190
76.00 0.35 0.35 0.25 0.3 100,000 250,000
77.00 0.25 0.4 0.25 0.4 0 340,000
78.00 0.4 0.6 0.4 0.55 60,000 1,370,000
240,000 -20,000 7.7 7.7 6.7 6.85 80.00 0.8 0.95 0.6 0.85 340,000 4,230,00017.63
50,000 10,000 7.1 7.1 7.05 7.05 81.00 0.85 1.1 0.7 1 130,000 440,0008.8
10,000 10,000 6.05 6.05 6.05 6.05 82.00 0.95 1.4 0.85 1.25 -20,000 580,00058
40,000 0 4.7 83.00 1.35 1.7 1.05 1.6 -20,000 560,00014
240,000 60,000 4.6 4.95 3.95 4.05 84.00 1.5 2.1 1.35 2 -80,000 610,0002.54
2,340,000 50,000 3.7 4.75 3.35 3.5 85.00 2 2.6 1.6 2.3 150,000 2,500,0001.07
1,510,000 30,000 3.65 4.15 2.9 3.1 86.00 2.6 3.1 2.05 2.8 -30,000 600,0000.4
1,940,000 240,000 2.95 3.6 2.5 2.65 87.00 3.05 3.6 2.5 3.5 60,000 420,0000.22
2,140,000 120,000 2.55 3.25 2.15 2.3 88.00 3.75 4.35 2.95 4.1 -20,000 370,0000.17
1,360,000 -80,000 2.1 2.8 1.9 2 89.00 4.5 5 3.6 4.8 -10,000 60,0000.04
8,070,000 -10,000 1.9 2.4 1.6 1.75 90.00 4.65 5.6 4.45 5.55 -10,000 470,0000.06
990,000 -50,000 1.7 2.1 1.45 1.5 91.00 5.15 6.35 4.85 6.35 -10,000 30,0000.03
870,000 -60,000 1.35 1.7 1.2 1.3 92.00 6.25 7.1 6.25 7.1 -10,000 40,0000.05
770,000 20,000 1.3 1.45 1.1 1.2 93.00 7.2 7.2 7.05 7.05 0 50,0000.06
70,000 10,000 1.1 1.25 1 1 94.00no data
5,040,000 1,530,000 0.85 1.15 0.8 0.9 95.00 7.2 0 10,0000
430,000 20,000 0.75 0.85 0.75 0.85 97.00no data
50,000 20,000 0.7 0.7 0.7 0.7 98.00no data
3,830,000 40,000 0.45 0.6 0.4 0.5 100.00no data
210,000 -20,000 0.4 0.4 0.4 0.4 101.00no data
120,000 0 0.4 102.00no data
430,000 90,000 0.3 0.4 0.3 0.4 103.00no data
590,000 120,000 0.25 0.35 0.25 0.3 104.00no data
2,180,000 110,000 0.25 0.3 0.2 0.2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 80,000
59.00 0.05 0.05 0.05 0.05 0 110,000
65.00 0.1 0.15 0.1 0.1 110,000 220,000
66.00 0.25 2.9 0.1 0.1 70,000 70,000
20,000 0 14.5 70.00 0.15 0.15 0.1 0.1 0 260,00013
10,000 0 11.35 11.35 11.35 11.35 75.00 0.25 0.3 0.2 0.25 90,000 1,860,000186
76.00 0.25 0.3 0.25 0.3 20,000 150,000
77.00 0.4 0.4 0.4 0.4 0 340,000
78.00 0.5 0.6 0.45 0.5 410,000 1,310,000
260,000 10,000 7.4 7.4 7.35 7.35 80.00 0.85 0.9 0.7 0.7 -200,000 3,890,00014.96
40,000 10,000 6.45 6.45 6.45 6.45 81.00 0.95 1.1 0.85 0.9 80,000 310,0007.75
82.00 1.3 1.35 1.05 1.1 -20,000 600,000
40,000 -10,000 5.5 5.5 4.7 4.7 83.00 1.6 1.7 1.4 1.45 -40,000 580,00014.5
180,000 0 5.65 84.00 1.7 2.1 1.6 1.7 0 690,0003.83
2,290,000 30,000 4 4.1 3.3 3.85 85.00 2.25 2.6 2 2.15 110,000 2,350,0001.03
1,480,000 70,000 3.4 3.4 2.8 3.25 86.00 2.6 3.1 2.45 2.6 80,000 630,0000.43
1,700,000 90,000 2.95 3.05 2.45 2.85 87.00 3.4 3.7 3.05 3.05 -100,000 360,0000.21
2,020,000 240,000 2.4 2.7 2.1 2.45 88.00 3.65 4.35 3.6 3.75 30,000 390,0000.19
1,440,000 -30,000 2.1 2.25 1.85 2.15 89.00 4.25 4.95 4.25 4.5 10,000 70,0000.05
8,080,000 460,000 1.8 2.05 1.6 1.85 90.00 5.45 5.8 5.45 5.5 -20,000 480,0000.06
1,040,000 30,000 1.65 1.7 1.4 1.6 91.00 6.6 6.6 6.05 6.05 10,000 40,0000.04
930,000 90,000 1.35 1.45 1.15 1.35 92.00 6.95 6.95 6.95 6.95 -10,000 50,0000.05
750,000 10,000 1.15 1.2 1 1.15 93.00 8.05 8.05 8.05 8.05 10,000 50,0000.07
60,000 20,000 1.1 1.1 0.9 1.05 94.00no data
3,510,000 110,000 0.9 0.95 0.8 0.85 95.00 7.2 0 10,0000
410,000 0 0.6 0.6 0.6 0.6 97.00no data
30,000 0 0.5 0.5 0.5 0.5 98.00no data
3,790,000 190,000 0.45 0.5 0.4 0.45 100.00no data
230,000 0 0.35 0.35 0.35 0.35 101.00no data
120,000 0 0.4 102.00no data
340,000 120,000 0.25 0.35 0.25 0.35 103.00no data
470,000 380,000 0.25 0.25 0.25 0.25 104.00no data
2,070,000 10,000 0.2 0.25 0.2 0.2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0.05 0.05 0.05 40,000 80,000
59.00 0.05 0 110,000
65.00 0.1 0 110,000
20,000 0 14.5 70.00 0.1 0.1 0.05 0.1 -10,000 260,00013
10,000 10,000 12.7 12.7 12.7 12.7 75.00 0.25 0.25 0.2 0.25 90,000 1,770,000177
76.00 0.25 0.25 0.25 0.25 0 130,000
77.00 0.3 0.3 0.25 0.3 60,000 340,000
78.00 0.4 0.45 0.35 0.45 20,000 900,000
250,000 -20,000 8.8 9.3 7.6 7.6 80.00 0.65 0.8 0.5 0.75 -130,000 4,090,00016.36
30,000 30,000 6.95 6.95 6.95 6.95 81.00 0.85 0.85 0.6 0.8 -110,000 230,0007.67
82.00 0.9 1.1 0.75 1.05 90,000 620,000
50,000 10,000 5.5 5.5 5.5 5.5 83.00 1.2 1.35 0.95 1.3 90,000 620,00012.4
180,000 -70,000 5.35 6 5.05 5.65 84.00 1.5 1.65 1.15 1.6 80,000 690,0003.83
2,260,000 -180,000 4.45 5.35 3.8 4 85.00 1.85 2.05 1.4 1.95 -160,000 2,240,0000.99
1,410,000 -70,000 3.9 4.65 3.3 3.45 86.00 2.25 2.45 1.75 2.4 -170,000 550,0000.39
1,610,000 70,000 3.35 4.05 2.85 3 87.00 2.95 3.05 2.2 2.95 140,000 460,0000.29
1,780,000 90,000 2.9 3.5 2.45 2.6 88.00 3.35 3.6 2.6 3.5 10,000 360,0000.2
1,470,000 340,000 2.55 3.1 2.2 2.25 89.00 3.4 4.2 3.15 4.1 -10,000 60,0000.04
7,620,000 100,000 2.3 2.65 1.8 1.95 90.00 4.2 4.85 3.75 4.85 170,000 500,0000.07
1,010,000 150,000 1.9 2.3 1.6 1.65 91.00 4.2 5 4.2 5 30,000 30,0000.03
840,000 30,000 1.65 1.95 1.3 1.45 92.00 6.1 6.1 5.1 5.35 50,000 60,0000.07
740,000 90,000 1.4 1.7 1.15 1.2 93.00 6 6 5.75 6 40,000 40,0000.05
40,000 40,000 1.05 1.35 1 1.1 94.00no data
3,400,000 160,000 1.05 1.25 0.85 0.9 95.00 7.2 7.2 7.2 7.2 10,000 10,0000
410,000 0 0.75 0.75 0.65 0.65 97.00no data
30,000 10,000 0.75 0.75 0.7 0.7 98.00no data
3,600,000 260,000 0.5 0.65 0.45 0.5 100.00no data
230,000 10,000 0.5 0.55 0.5 0.5 101.00no data
120,000 0 0.4 102.00no data
220,000 0 0.35 103.00no data
90,000 0 0.35 0.35 0.3 0.3 104.00no data
2,060,000 200,000 0.25 0.35 0.2 0.25 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.1 0 40,000
59.00 0.05 0.05 0.05 0.05 0 110,000
65.00 0.1 0.1 0.1 0.1 60,000 110,000
20,000 0 14.5 70.00 0.1 0.1 0.1 0.1 0 270,00013.5
75.00 0.25 0.35 0.2 0.25 50,000 1,680,000
76.00 0.55 0 130,000
77.00 0.45 0 280,000
78.00 0.5 0.55 0.4 0.4 80,000 880,000
270,000 -10,000 6.8 8.2 6.8 8.2 80.00 1 1 0.65 0.65 520,000 4,220,00015.63
81.00 1.15 1.15 0.8 0.8 60,000 340,000
82.00 1.5 1.55 1 1 10,000 530,000
40,000 0 5 5.65 5 5.45 83.00 1.95 1.95 1.2 1.25 -10,000 530,00013.25
250,000 0 4.15 4.15 4.15 4.15 84.00 2.2 2.3 1.5 1.5 80,000 610,0002.44
2,440,000 -390,000 3.7 4.5 3.4 4.4 85.00 2.65 2.65 1.8 1.85 80,000 2,400,0000.98
1,480,000 -60,000 2.9 3.9 2.9 3.8 86.00 3.15 3.15 2.2 2.25 70,000 720,0000.49
1,540,000 350,000 2.6 3.35 2.55 3.3 87.00 3.65 3.75 2.65 2.8 40,000 320,0000.21
1,690,000 -90,000 2.2 2.9 2.15 2.85 88.00 4.15 4.3 3.2 3.25 40,000 350,0000.21
1,130,000 170,000 1.9 2.5 1.9 2.45 89.00 5 0 70,0000.06
7,520,000 350,000 1.65 2.2 1.6 2.15 90.00 5.9 5.9 5 5 10,000 330,0000.04
860,000 200,000 1.4 1.9 1.4 1.85 91.00no data
810,000 -10,000 1.2 1.6 1.2 1.6 92.00 6.5 6.5 6.5 6.5 10,000 10,0000.01
650,000 70,000 1 1.4 1 1.35 93.00no data
3,240,000 890,000 0.75 1.05 0.7 1 95.00no data
410,000 110,000 0.75 0.75 0.65 0.75 97.00no data
20,000 20,000 0.65 0.7 0.65 0.7 98.00no data
3,340,000 -50,000 0.35 0.55 0.35 0.55 100.00no data
220,000 0 0.35 0.35 0.35 0.35 101.00no data
120,000 0 0.35 0.4 0.35 0.4 102.00no data
220,000 120,000 0.25 0.35 0.25 0.35 103.00no data
90,000 60,000 0.25 0.3 0.2 0.3 104.00no data
1,860,000 190,000 0.2 0.25 0.2 0.25 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.1 0 40,000
59.00 0.05 0 110,000
65.00 0.1 0 50,000
20,000 0 14.5 70.00 0.1 0.15 0.1 0.15 20,000 270,00013.5
75.00 0.3 0.35 0.25 0.35 10,000 1,630,000
76.00 0.55 0 130,000
77.00 1.6 1.6 0.45 0.45 60,000 280,000
78.00 0.6 0.65 0.6 0.6 60,000 800,000
280,000 0 6.65 6.85 6.25 6.85 80.00 1 1.05 0.9 0.95 320,000 3,700,00013.21
81.00 1.2 1.3 1.1 1.15 -50,000 280,000
10,000 10,000 4.95 5.15 4.95 5.05 82.00 1.45 1.6 1.4 1.45 70,000 520,00052
40,000 20,000 4.25 4.55 4.25 4.45 83.00 1.9 2.05 1.7 1.75 -10,000 540,00013.5
250,000 40,000 4 4 3.55 3.95 84.00 2.3 2.45 2.1 2.15 50,000 530,0002.12
2,830,000 180,000 3.45 3.5 3.05 3.35 85.00 2.7 3 2.45 2.65 90,000 2,320,0000.82
1,540,000 150,000 3 3.05 2.65 2.95 86.00 3.3 3.55 3.05 3.1 40,000 650,0000.42
1,190,000 10,000 2.4 2.6 2.3 2.5 87.00 4.2 4.2 3.6 3.65 10,000 280,0000.24
1,780,000 220,000 2.35 2.35 1.95 2.15 88.00 4.4 4.4 4.35 4.35 20,000 310,0000.17
960,000 40,000 2.05 2.05 1.7 1.8 89.00 5.1 5.35 5 5 20,000 70,0000.07
7,170,000 60,000 1.85 1.85 1.45 1.6 90.00 6.1 6.1 6.1 6.1 10,000 320,0000.04
660,000 30,000 1.45 1.45 1.3 1.35 91.00no data
820,000 50,000 1.2 1.2 1.1 1.15 92.00no data
580,000 110,000 0.9 1 0.9 1 93.00no data
2,350,000 70,000 0.9 0.9 0.7 0.75 95.00no data
300,000 10,000 0.6 0.6 0.6 0.6 97.00no data
3,390,000 -30,000 0.45 0.45 0.35 0.4 100.00no data
220,000 0 0.55 101.00no data
120,000 120,000 0.25 0.35 0.25 0.3 102.00no data
100,000 100,000 0.25 0.3 0.25 0.25 103.00no data
30,000 30,000 0.25 0.25 0.25 0.25 104.00no data
1,670,000 0 0.2 0.25 0.2 0.2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.1 0 40,000
59.00 0.05 0 110,000
65.00 0.1 0 50,000
20,000 0 14.5 70.00 0.15 0.15 0.15 0.15 0 250,00012.5
75.00 0.35 0.35 0.3 0.3 40,000 1,620,000
76.00 0.55 0 130,000
77.00 0.55 0.55 0.45 0.45 -30,000 220,000
78.00 0.55 0.6 0.55 0.6 70,000 740,000
280,000 -10,000 7.8 7.8 7.8 7.8 80.00 0.85 0.9 0.8 0.9 380,000 3,380,00012.07
81.00 1 1.05 1 1.05 -30,000 330,000
82.00 1.3 1.35 1.2 1.35 -40,000 450,000
20,000 0 5.6 83.00 1.5 1.75 1.5 1.75 -10,000 550,00027.5
210,000 -20,000 4.55 4.9 4.55 4.65 84.00 1.95 2.1 1.85 2.1 10,000 480,0002.29
2,650,000 -30,000 4.15 4.3 3.65 3.75 85.00 2.35 2.55 2.15 2.5 360,000 2,230,0000.84
1,390,000 10,000 3.45 3.7 3.2 3.25 86.00 2.95 3 2.6 3 30,000 610,0000.44
1,180,000 370,000 3 3.25 2.7 2.8 87.00 3.25 3.6 3.15 3.6 -30,000 270,0000.23
1,560,000 -60,000 2.6 2.8 2.4 2.45 88.00 4.15 4.15 4.15 4.15 0 290,0000.19
920,000 60,000 2.1 2.45 2.05 2.1 89.00 6.7 0 50,0000.05
7,110,000 0 2 2.15 1.8 1.85 90.00 5.4 5.55 5.05 5.55 30,000 310,0000.04
630,000 50,000 1.8 1.8 1.55 1.6 91.00no data
770,000 40,000 1.5 1.55 1.3 1.35 92.00no data
470,000 0 1.4 93.00no data
2,280,000 30,000 0.95 1.05 0.9 0.9 95.00no data
290,000 0 0.75 0.75 0.7 0.7 97.00no data
3,420,000 180,000 0.55 0.55 0.45 0.45 100.00no data
220,000 0 0.55 101.00no data
1,670,000 0 0.3 0.3 0.2 0.25 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.1 0 40,000
59.00 0.05 0.05 0.05 0.05 0 110,000
65.00 0.1 0 50,000
20,000 0 14.5 70.00 0.15 0.2 0.1 0.1 -20,000 250,00012.5
75.00 0.35 0.35 0.3 0.3 70,000 1,580,000
76.00 0.55 0 130,000
77.00 0.55 0 250,000
78.00 0.6 0.6 0.5 0.55 30,000 670,000
290,000 -10,000 7.55 7.55 7.55 7.55 80.00 1.05 1.05 0.8 0.9 200,000 3,000,00010.34
81.00 1.15 1.15 1 1.1 40,000 360,000
82.00 1.55 1.55 1.25 1.35 50,000 490,000
20,000 0 5.6 83.00 1.9 1.9 1.5 1.65 50,000 560,00028
230,000 -20,000 4.75 4.95 4.6 4.6 84.00 2.3 2.3 1.8 2 80,000 470,0002.04
2,680,000 -90,000 4.15 4.35 3.95 4.05 85.00 2.7 2.75 2.2 2.4 -50,000 1,870,0000.7
1,380,000 -70,000 3.65 3.85 3.5 3.5 86.00 3.1 3.1 2.65 2.95 -40,000 580,0000.42
810,000 -150,000 3.2 3.4 2.95 3.1 87.00 3.7 3.7 3.2 3.45 -10,000 300,0000.37
1,620,000 -100,000 2.6 2.95 2.6 2.65 88.00 4 4.05 3.8 4.05 -30,000 290,0000.18
860,000 20,000 2.5 2.6 2.35 2.35 89.00 6.7 0 50,0000.06
7,110,000 -10,000 2.3 2.3 1.9 2 90.00 5.6 5.6 5.15 5.3 -10,000 280,0000.04
580,000 -20,000 1.9 1.95 1.7 1.75 91.00no data
730,000 10,000 1.6 1.75 1.45 1.5 92.00no data
470,000 0 1.4 93.00no data
2,250,000 -80,000 1.1 1.2 0.95 1 95.00no data
290,000 50,000 0.85 0.9 0.8 0.8 97.00no data
3,240,000 160,000 0.65 0.65 0.5 0.55 100.00no data
220,000 40,000 0.55 0.55 0.55 0.55 101.00no data
1,670,000 -70,000 0.35 0.4 0.25 0.3 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.1 0.1 0.1 0.1 10,000 40,000
59.00 0.1 0.1 0.05 0.05 0 110,000
65.00 0.1 0 50,000
20,000 0 14.5 70.00 0.2 0.2 0.2 0.2 10,000 270,00013.5
75.00 0.3 0.4 0.3 0.4 -50,000 1,510,000
76.00 0.4 0.55 0.4 0.55 -10,000 130,000
77.00 1.45 2.25 0.5 0.55 -10,000 250,000
78.00 0.65 0.7 0.6 0.7 80,000 640,000
300,000 30,000 7.35 7.5 6.9 6.9 80.00 0.95 1.1 0.8 1.05 370,000 2,800,0009.33
81.00 1.15 1.4 1.1 1.3 40,000 320,000
82.00 1.35 1.7 1.35 1.55 70,000 440,000
20,000 20,000 5.6 5.6 5.6 5.6 83.00 1.7 2.05 1.7 1.95 90,000 510,00025.5
250,000 20,000 5.05 5.05 4.3 4.3 84.00 2.2 2.45 2 2.3 -30,000 390,0001.56
2,770,000 -110,000 4.7 4.75 3.6 3.95 85.00 2.4 2.9 2.35 2.7 70,000 1,920,0000.69
1,450,000 110,000 3.85 4.2 3.25 3.5 86.00 2.9 3.45 2.75 3.2 -50,000 620,0000.43
960,000 340,000 3.45 3.7 2.8 3.1 87.00 3.55 4.05 3.35 3.7 190,000 310,0000.32
1,720,000 360,000 2.9 3.35 2.5 2.7 88.00 4.35 4.55 4.1 4.4 200,000 320,0000.19
840,000 110,000 2.95 2.95 2.2 2.2 89.00 6.7 0 50,0000.06
7,120,000 410,000 2.65 2.65 1.9 2.1 90.00 6 6.2 5.6 5.6 20,000 290,0000.04
600,000 30,000 2.25 2.25 1.7 1.85 91.00no data
720,000 0 2 2 1.5 1.5 92.00no data
470,000 60,000 1.4 1.55 1.4 1.4 93.00no data
2,330,000 170,000 1.35 1.4 1 1.1 95.00no data
240,000 120,000 0.75 0.95 0.75 0.9 97.00no data
3,080,000 150,000 0.8 0.8 0.55 0.6 100.00no data
180,000 90,000 0.5 0.7 0.5 0.65 101.00no data
1,740,000 170,000 0.4 0.45 0.3 0.3 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.1 0 30,000
59.00 0.3 2.35 0.1 0.1 110,000 110,000
65.00 0.1 0.1 0.1 0.1 50,000 50,000
20,000 0 14.5 70.00 0.2 0.25 0.2 0.2 40,000 260,00013
75.00 0.45 0.45 0.3 0.3 40,000 1,560,000
76.00 0.75 0 140,000
77.00 0.65 0 260,000
78.00 0.8 0.8 0.55 0.6 90,000 560,000
270,000 -30,000 7.2 8.7 7.1 8.45 80.00 1.05 1.2 0.8 0.95 400,000 2,430,0009
81.00 1.15 1.45 1 1.15 50,000 280,000
82.00 1.45 1.7 1.25 1.4 70,000 370,000
83.00 1.85 2.05 1.55 1.7 270,000 420,000
230,000 -30,000 4.3 5.45 4.3 5.2 84.00 2.25 2.45 1.9 2.05 210,000 420,0001.83
2,880,000 200,000 3.6 5.05 3.6 4.65 85.00 2.6 2.95 2.15 2.4 270,000 1,850,0000.64
1,340,000 30,000 3.9 4.5 3.15 4.15 86.00 3.05 3.4 2.55 2.9 280,000 670,0000.5
620,000 150,000 2.85 4 2.75 3.7 87.00 3.8 3.8 3.1 3.45 80,000 120,0000.19
1,360,000 20,000 2.45 3.65 2.45 3.3 88.00 4.4 4.55 3.6 3.95 40,000 120,0000.09
730,000 460,000 2.2 3.2 2.1 2.85 89.00 6.7 0 50,0000.07
6,710,000 2,530,000 1.9 2.9 1.85 2.6 90.00 5.85 5.85 5.05 5.35 70,000 270,0000.04
570,000 550,000 1.7 2.5 1.7 2.25 91.00no data
720,000 370,000 1.55 2.2 1.35 2 92.00no data
410,000 30,000 1.3 1.8 1.3 1.7 93.00no data
2,160,000 600,000 1 1.5 0.95 1.4 95.00no data
120,000 120,000 1.05 1.1 1 1.1 97.00no data
2,930,000 960,000 0.45 0.85 0.45 0.8 100.00no data
90,000 0 0.5 101.00no data
1,570,000 1,030,000 0.35 0.5 0.3 0.45 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.1 0.1 0.1 0.1 0 30,000
20,000 0 14.5 70.00 0.4 0.4 0.2 0.25 50,000 220,00011
75.00 0.6 0.6 0.4 0.45 420,000 1,520,000
76.00 0.75 0 140,000
77.00 0.6 0.7 0.6 0.65 0 260,000
78.00 0.8 0.85 0.7 0.8 60,000 470,000
300,000 140,000 6.15 6.9 6 6.75 80.00 1.45 1.45 1.1 1.2 100,000 2,030,0006.77
81.00 1.55 1.65 1.35 1.4 50,000 230,000
82.00 1.8 2 1.65 1.7 60,000 300,000
83.00 2.3 2.4 2 2 -30,000 150,000
260,000 10,000 3.65 4.2 3.65 4 84.00 3.05 3.05 2.4 2.4 -80,000 210,0000.81
2,680,000 110,000 3.5 3.75 3.15 3.55 85.00 3.3 3.5 2.85 2.95 30,000 1,580,0000.59
1,310,000 170,000 2.95 3.3 2.75 3.1 86.00 3.65 3.95 3.25 3.5 20,000 390,0000.3
470,000 200,000 2.45 2.85 2.45 2.7 87.00 4.3 4.4 4.05 4.1 10,000 40,0000.09
1,340,000 270,000 2.2 2.5 2.1 2.3 88.00 4.65 4.65 4.65 4.65 10,000 80,0000.06
270,000 120,000 2.05 2.15 1.8 2 89.00 6.7 0 50,0000.19
4,180,000 450,000 1.75 1.95 1.55 1.8 90.00 6.7 6.7 6 6 0 200,0000.05
20,000 0 2.05 91.00no data
350,000 150,000 1.3 1.45 1.2 1.35 92.00no data
380,000 -10,000 1.2 1.2 1.2 1.2 93.00no data
1,560,000 360,000 1 1 0.85 0.9 95.00no data
1,970,000 450,000 0.55 0.6 0.45 0.55 100.00no data
90,000 40,000 0.45 0.5 0.45 0.5 101.00no data
540,000 250,000 0.25 0.3 0.25 0.3 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.3 2.95 0.3 2.95 30,000 30,000
20,000 20,000 14.5 14.5 14.5 14.5 70.00 0.35 0.4 0.25 0.25 80,000 170,0008.5
75.00 0.7 0.75 0.55 0.6 30,000 1,100,000
76.00 0.85 0.85 0.7 0.75 120,000 140,000
77.00 0.95 1.05 0.85 0.9 230,000 260,000
78.00 1.15 1.3 0.95 1.05 70,000 410,000
160,000 20,000 6.55 6.7 6 6.15 80.00 1.5 1.85 1.45 1.55 270,000 1,930,00012.06
81.00 1.85 1.95 1.8 1.85 10,000 180,000
82.00 2.35 2.6 2.1 2.3 -20,000 240,000
83.00 2.8 2.9 2.55 2.65 30,000 180,000
250,000 190,000 4.15 4.15 3.4 3.7 84.00 3.25 3.6 3 3.15 60,000 290,0001.16
2,570,000 410,000 3.55 3.75 3 3.25 85.00 3.75 4.15 3.5 3.65 140,000 1,550,0000.6
1,140,000 300,000 3.25 3.25 2.55 2.8 86.00 4.25 4.25 4.25 4.25 -10,000 370,0000.32
270,000 60,000 2.85 2.85 2.3 2.45 87.00 4.95 5.3 4.95 5 30,000 30,0000.11
1,070,000 30,000 2.5 2.55 2 2.15 88.00 5.55 6.15 5.1 6.15 10,000 70,0000.07
150,000 30,000 2.1 2.15 1.75 1.9 89.00 6.3 6.7 6.25 6.7 30,000 50,0000.33
3,730,000 540,000 1.95 2.05 1.55 1.7 90.00 7.45 7.45 7.2 7.2 10,000 200,0000.05
20,000 0 2.05 91.00no data
200,000 80,000 1.2 1.3 1.2 1.3 92.00no data
390,000 10,000 1 1 1 1 93.00no data
1,200,000 90,000 1.05 1.05 0.85 0.9 95.00no data
1,520,000 220,000 0.7 0.7 0.5 0.55 100.00no data
50,000 0 0.5 0.5 0.5 0.5 101.00no data
290,000 60,000 0.35 0.35 0.3 0.3 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
70.00 0.4 0.4 0.3 0.35 10,000 90,000
75.00 0.6 0.75 0.45 0.65 400,000 1,070,000
76.00 0.6 0.75 0.6 0.75 -10,000 20,000
77.00 0.75 0.9 0.7 0.9 0 30,000
78.00 1.05 1.1 0.85 1.05 20,000 340,000
140,000 10,000 6.8 7.6 6.4 6.4 80.00 1.85 1.95 1.3 1.6 520,000 1,660,00011.86
81.00 2.2 2.2 1.6 1.9 120,000 170,000
82.00 2.6 2.65 1.95 2.3 170,000 260,000
83.00 2.9 3.05 2.25 2.8 60,000 150,000
60,000 60,000 4.35 4.7 4.15 4.7 84.00 3.5 3.6 2.7 3.15 150,000 230,0003.83
2,160,000 830,000 4 4.35 3.45 3.5 85.00 4.05 4.15 3.15 3.9 200,000 1,410,0000.65
840,000 270,000 3.45 3.8 3.05 3.1 86.00 4.7 4.8 3.7 4.5 110,000 380,0000.45
210,000 120,000 3.15 3.35 2.75 2.8 87.00no data
1,040,000 310,000 2.85 3 2.4 2.45 88.00 6 6 4.8 5.25 60,000 60,0000.06
120,000 10,000 2.45 2.65 2.1 2.15 89.00 6.7 6.7 6.65 6.65 20,000 20,0000.17
3,190,000 800,000 2.1 2.4 1.9 1.95 90.00 7.3 7.4 6.35 6.45 50,000 190,0000.06
20,000 0 2.05 91.00no data
120,000 10,000 1.8 1.8 1.7 1.7 92.00no data
380,000 160,000 1.3 1.6 1.3 1.6 93.00no data
1,110,000 360,000 1.35 1.35 1 1.1 95.00no data
1,300,000 600,000 0.85 0.85 0.6 0.7 100.00no data
50,000 20,000 0.6 0.7 0.6 0.7 101.00no data
230,000 80,000 0.35 0.45 0.35 0.45 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
70.00 0.4 0.5 0.4 0.5 20,000 80,000
75.00 1.05 1.05 0.65 0.75 -20,000 670,000
76.00 1.45 0 30,000
77.00 1.6 0 30,000
78.00 1.1 1.1 1.05 1.05 200,000 320,000
130,000 40,000 7.95 7.95 6.35 6.35 80.00 1.85 2 1.6 1.85 120,000 1,140,0008.77
81.00 2.05 2.25 1.95 2.25 40,000 50,000
82.00 2.35 2.6 2.3 2.6 80,000 90,000
83.00 2.9 3.15 2.75 3.15 -20,000 90,000
84.00 3.05 3.5 3.05 3.4 30,000 80,000
1,330,000 340,000 4.75 4.85 3.7 3.85 85.00 3.75 4.35 3.5 4.25 250,000 1,210,0000.91
570,000 410,000 4.2 4.25 3.35 3.4 86.00 4.55 5.05 3.95 4.85 220,000 270,0000.47
90,000 30,000 3.65 3.7 3.25 3.25 87.00no data
730,000 240,000 3.6 3.7 2.75 2.75 88.00no data
110,000 70,000 2.9 2.9 2.35 2.35 89.00no data
2,390,000 280,000 2.65 2.85 2.05 2.2 90.00 6.8 7.75 6.8 7.5 90,000 140,0000.06
20,000 10,000 2.3 2.3 2.05 2.05 91.00no data
110,000 80,000 3.75 3.75 1.6 1.6 92.00no data
220,000 220,000 1.95 1.95 1.55 1.55 93.00no data
750,000 180,000 1.55 1.65 1.25 1.3 95.00no data
700,000 110,000 0.95 0.95 0.8 0.85 100.00no data
30,000 0 1 101.00no data
150,000 30,000 0.5 0.5 0.45 0.45 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
70.00 0.8 0.8 0.5 0.5 20,000 60,000
75.00 1.55 1.55 0.85 0.9 30,000 690,000
76.00 1.45 0 30,000
77.00 1.6 1.6 1.6 1.6 10,000 30,000
78.00 1.45 1.45 1.45 1.45 -10,000 120,000
90,000 20,000 6.6 7.15 6.25 7.15 80.00 3.4 3.4 2 2.05 230,000 1,020,00011.33
81.00 2.95 2.95 2.45 2.45 10,000 10,000
82.00 3.6 3.6 3.6 3.6 10,000 10,000
83.00 3.8 4.2 3.8 4.05 40,000 110,000
84.00 4.75 4.75 3.75 3.8 -30,000 50,000
990,000 320,000 3.65 4.5 3.6 4.45 85.00 5.25 5.4 4 4.15 280,000 960,0000.97
160,000 40,000 3.8 4.05 3.3 4.05 86.00 5.85 5.9 5.25 5.25 30,000 50,0000.31
60,000 10,000 3.35 3.65 2.95 3.65 87.00no data
490,000 120,000 2.9 3.4 2.8 3.4 88.00no data
40,000 -10,000 2.5 2.6 2.35 2.6 89.00no data
2,110,000 330,000 2.45 2.7 1.1 2.65 90.00 7.95 7.95 7.5 7.5 40,000 50,0000.02
10,000 10,000 1.95 1.95 1.95 1.95 91.00no data
30,000 30,000 1.8 2 1.8 2 92.00no data
570,000 260,000 1.5 1.5 1.2 1.4 95.00no data
590,000 50,000 1.2 1.2 0.75 0.9 100.00no data
30,000 0 1 101.00no data
120,000 40,000 0.5 0.5 0.4 0.45 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
70.00 0.8 0.8 0.5 0.5 40,000 40,000
75.00 1.25 1.75 1.2 1.25 390,000 660,000
76.00 1.95 1.95 1.45 1.45 20,000 30,000
77.00 2.35 2.35 2.2 2.2 10,000 20,000
78.00 2.35 2.35 2.35 2.35 -10,000 130,000
70,000 60,000 5.95 6.55 5.95 6.5 80.00 2.75 3.75 2.6 2.75 200,000 790,00011.29
83.00 3.75 0 70,000
84.00 4.5 5.1 4.5 5.1 30,000 80,000
670,000 290,000 5.2 5.2 3.25 4.05 85.00 5.6 6.7 5 5.05 130,000 680,0001.01
120,000 90,000 4 4 3.35 3.8 86.00 6.6 6.6 5.95 5.95 20,000 20,0000.17
50,000 30,000 3 3.5 3 3.5 87.00no data
370,000 340,000 3.7 3.7 2.75 2.9 88.00no data
50,000 50,000 2.7 2.7 2.15 2.6 89.00no data
1,780,000 290,000 3.25 3.25 2.1 2.55 90.00 9.25 9.25 9.25 9.25 10,000 10,0000.01
310,000 80,000 1.95 1.95 1.3 1.5 95.00no data
540,000 110,000 1.1 1.1 0.8 0.95 100.00no data
30,000 0 1 101.00no data
80,000 10,000 0.5 0.7 0.5 0.7 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.1 1.25 0.95 1.1 150,000 270,000
76.00 1.3 1.3 1.3 1.3 10,000 10,000
77.00 1.35 1.65 1.35 1.65 10,000 10,000
78.00 1.7 2.05 1.7 2 70,000 140,000
10,000 0 7.75 80.00 2.1 2.9 2.1 2.5 150,000 590,00059
83.00 4.15 4.15 3.75 3.75 20,000 70,000
84.00 4.6 4.75 4.35 4.35 20,000 50,000
380,000 90,000 5.15 5.2 4.5 5.2 85.00 4.5 5.1 4.3 5.1 90,000 550,0001.45
30,000 10,000 5.15 5.15 5 5 86.00no data
20,000 20,000 4 4 3.9 3.9 87.00no data
30,000 30,000 3.5 3.9 3.5 3.9 88.00no data
1,490,000 330,000 3.25 3.6 2.95 3.25 90.00no data
230,000 40,000 2.05 2.1 1.75 1.8 95.00no data
430,000 60,000 1.4 1.4 1.2 1.2 100.00no data
30,000 0 1 101.00no data
70,000 30,000 0.6 1.05 0.6 1.05 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.1 1.2 1.05 1.15 100,000 120,000
78.00 1.7 2 1.7 2 40,000 70,000
10,000 0 7.75 80.00 2.5 2.7 2.4 2.6 70,000 440,00044
83.00 3.2 3.2 3.2 3.2 10,000 50,000
84.00 4.3 4.35 4.3 4.35 30,000 30,000
290,000 100,000 5.2 5.65 5 5.15 85.00 4.6 5 4.4 4.9 120,000 460,0001.59
20,000 20,000 5.25 5.25 4.75 4.75 86.00no data
1,160,000 370,000 3.7 3.8 3.15 3.3 90.00no data
190,000 30,000 2.25 2.25 2.05 2.05 95.00no data
370,000 30,000 1.1 1.3 1 1.2 100.00no data
30,000 30,000 1 1 1 1 101.00no data
40,000 0 1.15 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.95 1 0.95 1 20,000 20,000
78.00 1.8 0 30,000
10,000 0 7.75 80.00 2.1 2.3 2.1 2.3 70,000 370,00037
83.00 3.2 3.4 3.2 3.4 40,000 40,000
190,000 10,000 6 6 5.55 5.55 85.00 4.35 4.35 4.1 4.25 10,000 340,0001.79
790,000 220,000 3.7 4 3.6 3.7 90.00no data
160,000 20,000 2.3 2.3 2.2 2.2 95.00no data
340,000 100,000 1.5 1.6 1.25 1.4 100.00no data
40,000 0 1.15 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 1.8 0 30,000
10,000 0 7.75 7.75 7.75 7.75 80.00 2.6 2.75 2.4 2.55 160,000 300,00030
180,000 70,000 5.05 5.55 4.9 5.4 85.00 4.75 5 4.5 4.5 80,000 330,0001.83
570,000 210,000 3.45 3.55 2.8 3.55 90.00no data
140,000 100,000 1.95 2.25 1.9 2.25 95.00no data
240,000 50,000 1.25 1.35 1.2 1.35 100.00no data
40,000 10,000 1.15 1.15 1.15 1.15 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 1.8 0 30,000
10,000 0 6 80.00 2.05 2.25 1.9 2.1 80,000 140,00014
110,000 50,000 5.9 6.25 5.35 5.35 85.00 3.5 4.35 3.5 4.1 80,000 250,0002.27
360,000 160,000 4 4.15 3.45 3.6 90.00no data
40,000 10,000 2.35 2.55 2.35 2.55 95.00no data
190,000 60,000 1.65 1.65 1.25 1.25 100.00no data
30,000 0 2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 1.8 0 30,000
10,000 0 6 80.00 2.15 2.15 2.15 2.15 -10,000 60,0006
60,000 30,000 6.2 6.2 4.95 5.4 85.00 4.8 4.9 4.15 4.15 20,000 170,0002.83
200,000 50,000 3 3.8 3 3.75 90.00no data
30,000 10,000 2.25 2.25 2.2 2.2 95.00no data
130,000 60,000 1.15 1.3 1.15 1.3 100.00no data
30,000 0 2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 1.8 0 30,000
10,000 0 6 80.00 2.5 2.9 2 2.8 60,000 70,0007
30,000 30,000 6.7 6.7 6.3 6.3 85.00 3.5 5.05 3.5 4.95 40,000 150,0005
150,000 50,000 4.05 4.2 3.2 3.35 90.00no data
20,000 10,000 2.1 2.3 2 2.3 95.00no data
70,000 20,000 1.4 1.4 1.35 1.35 100.00no data
30,000 0 2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 1.65 1.9 1.65 1.8 30,000 30,000
10,000 0 6 80.00 2.45 2.45 2.45 2.45 10,000 10,0001
85.00 4.35 4.35 3.85 3.85 90,000 110,000
100,000 60,000 4.6 4.6 3.75 3.85 90.00no data
10,000 0 2.1 95.00no data
50,000 0 2.25 2.25 1.45 1.45 100.00no data
30,000 0 2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
85.00 3 3.6 2.9 3.6 20,000 20,000
40,000 20,000 4.65 4.65 4.6 4.6 90.00no data
10,000 -10,000 2.1 2.1 2.1 2.1 95.00no data
50,000 10,000 2 2 1.95 1.95 100.00no data
30,000 0 2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
20,000 10,000 4.85 4.85 4.85 4.85 90.00no data
20,000 0 4.1 4.1 4.1 4.1 95.00no data
40,000 0 1.95 1.95 1.95 1.95 100.00no data
30,000 0 2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
10,000 0 4.85 90.00no data
20,000 10,000 6 6 6 6 95.00no data
40,000 0 2.1 100.00no data
30,000 0 2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
10,000 0 4.85 90.00no data
10,000 0 2.75 95.00no data
40,000 20,000 1.3 2.1 1.3 2.1 100.00no data
30,000 0 2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
10,000 10,000 4.85 4.85 4.85 4.85 90.00no data
10,000 10,000 2.75 2.75 2.75 2.75 95.00no data
20,000 20,000 1.45 1.45 1.3 1.3 100.00no data
30,000 0 2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
30,000 0 2 2 2 2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
30,000 30,000 1.8 1.8 1.8 1.8 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 0 6 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,000 10,000 6 6 6 6 80.00no data