info@tamealps.com +91 94145 70283
 

GMR Infrastructure Limited (GMRINFRA) 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
28 Jun 2022 34.90 35.20 34.70 34.90 0.00% 8836669 3092.42 45.10
27 Jun 2022 35.25 35.50 34.55 34.90 0.29% 3693611 1291.81 14.83
24 Jun 2022 34.15 34.90 34.10 34.80 2.65% 2966980 1024.16 27.05
23 Jun 2022 33.55 34.25 33.35 33.90 1.19% 5678741 1920.67
22 Jun 2022 34.60 34.70 33.05 33.50 -4.42% 5521869 1859.53 16.87
21 Jun 2022 33.60 35.60 33.55 35.05 4.94% 7187200 2490.83 23.54
20 Jun 2022 34.05 34.45 32.30 33.40 -2.20% 14776160 4876.90 35.56
17 Jun 2022 34.00 34.45 33.25 34.15 -0.44% 11925300 4056.49 30.39
16 Jun 2022 36.45 36.45 33.75 34.30 -4.32% 17534150 6100.61 42.86
15 Jun 2022 35.80 36.15 35.50 35.85 0.14% 3855428 1378.29 23.83
14 Jun 2022 35.30 36.40 35.30 35.80 0.28% 5239412 1879.28 11.42
13 Jun 2022 36.75 36.80 35.30 35.70 -4.29% 12669173 4567.78
10 Jun 2022 36.05 37.60 35.95 37.30 2.19% 12695295 4714.75 30.97
09 Jun 2022 36.35 36.75 35.85 36.50 0.55% 7390869 2684.55 26.61
08 Jun 2022 36.70 37.30 36.20 36.30 -1.22% 4559023 1673.71 22.21
07 Jun 2022 37.00 37.45 36.35 36.75 -1.08% 4893891 1802.02 20.85
06 Jun 2022 37.25 37.60 36.65 37.15 -0.27% 3640868 1346.67 23.71
03 Jun 2022 38.70 38.90 37.05 37.25 -3.37% 6274012 2365.72 22.86
02 Jun 2022 38.45 38.70 38.10 38.55 -0.13% 3928757 1510.21 23.07
01 Jun 2022 38.40 38.75 38.10 38.60 1.58% 6964281 2677.20 41.83
31 May 2022 38.40 39.00 37.65 38.00 -1.04% 13388328 5150.44 55.29
30 May 2022 38.00 38.85 37.90 38.40 1.32% 7655983 2941.52 29.86
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 0 0 0 37.35 0 0 0% NAN%
04 Apr, 2022 0 0 0 37.35 0 0 0% NAN%
05 Apr, 2022 0 0 0 37.35 0 0 0% NAN%
06 Apr, 2022 40.35 41.35 40.3 41.35 6 112,500 10.71% INF% Fresh Long
07 Apr, 2022 0 0 0 41.35 0 112,500 0% 0%
08 Apr, 2022 40.95 40.95 40.95 40.95 3 135,000 -0.97% 20%
11 Apr, 2022 40.9 40.9 40.9 40.9 1 157,500 -0.12% 16.67%
12 Apr, 2022 39.75 39.95 39.25 39.25 3 180,000 -4.03% 14.29% Fresh Short
13 Apr, 2022 0 0 0 39.25 0 180,000 0% 0%
18 Apr, 2022 38.55 38.55 38.55 38.55 1 202,500 -1.78% 12.5% Fresh Short
19 Apr, 2022 38.35 38.35 37.4 37.4 3 270,000 -2.98% 33.33% Fresh Short
20 Apr, 2022 37.55 37.65 37.1 37.15 10 292,500 -0.67% 8.33%
21 Apr, 2022 37.8 38.25 37.8 38.25 3 315,000 2.96% 7.69% Fresh Long
22 Apr, 2022 38.3 38.7 37.75 37.8 11 382,500 -1.18% 21.43% Fresh Short
25 Apr, 2022 37.05 37.5 36.7 37.2 40 540,000 -1.59% 41.18% Fresh Short
26 Apr, 2022 37.65 37.9 37.6 37.7 13 720,000 1.34% 33.33% Fresh Long
27 Apr, 2022 37.35 37.45 37.3 37.3 4 787,500 -1.06% 9.38% Fresh Short
28 Apr, 2022 37.3 37.8 36.8 37.7 21 1,080,000 1.07% 37.14% Fresh Long
29 Apr, 2022 38 38.6 37.8 37.9 32 1,125,000 0.53% 4.17%
02 May, 2022 37.7 37.75 37 37.7 11 1,147,500 -0.53% 2%
04 May, 2022 37.6 37.6 36 36.25 47 1,710,000 -3.85% 49.02% Fresh Short
05 May, 2022 36.6 36.95 36.2 36.3 26 2,002,500 0.14% 17.11%
06 May, 2022 35.4 35.4 35 35.3 17 2,137,500 -2.75% 6.74% Fresh Short
09 May, 2022 35.1 35.1 34 34.1 20 2,385,000 -3.4% 11.58% Fresh Short
10 May, 2022 34.8 34.9 33.75 33.75 22 2,497,500 -1.03% 4.72% Fresh Short
11 May, 2022 34.15 34.2 32.15 33.35 148 4,275,000 -1.19% 71.17% Fresh Short
13 May, 2022 33.35 34.3 33.2 33.45 72 4,770,000 0.3% 6.53%
16 May, 2022 33.65 35.15 33.45 35.1 116 5,580,000 4.93% 16.98% Fresh Long
17 May, 2022 35.1 36.65 34.95 36.55 127 6,412,500 4.13% 14.92% Fresh Long
18 May, 2022 36.15 36.25 35.3 36.05 337 10,822,500 -1.37% 68.77% Fresh Short
19 May, 2022 35.2 35.7 35 35.45 221 12,352,500 -1.66% 14.14% Fresh Short
20 May, 2022 36.15 37.1 35.85 36.85 688 17,910,000 3.95% 44.99% Fresh Long
23 May, 2022 37.2 37.65 36.6 36.7 1563 36,495,000 -0.41% 103.77%
24 May, 2022 36.7 37.5 36.7 37.2 2346 69,075,000 1.36% 89.27% Fresh Long
25 May, 2022 37.5 37.65 36.3 36.4 1640 80,032,500 -2.15% 15.86% Fresh Short
27 May, 2022 37.3 38.1 36.85 37.95 1073 102,105,000 4.26% 0.22% Fresh Long
30 May, 2022 38.05 38.9 38 38.6 996 105,142,500 1.71% 2.97% Fresh Long
31 May, 2022 38.7 39.15 37.85 38.15 736 103,140,000 -1.17% -1.98% Long Unwinding
01 Jun, 2022 38.3 38.7 38.2 38.6 730 104,490,000 1.18% 1.31% Fresh Long
02 Jun, 2022 38.4 38.75 38.15 38.65 347 106,222,500 0.13% 1.66%
03 Jun, 2022 38.85 38.85 37.05 37.3 896 105,412,500 -3.49% -0.77% Long Unwinding
06 Jun, 2022 37.3 37.35 36.8 37.3 440 105,862,500 0% 0.43%
07 Jun, 2022 35.9 37.45 35.9 36.8 450 105,232,500 -1.34% -0.6% Long Unwinding
08 Jun, 2022 37.05 37.35 36.25 36.35 567 106,357,500 -1.22% 1.07% Fresh Short
09 Jun, 2022 36.6 36.75 35.95 36.65 461 107,482,500 0.83% 1.06%
10 Jun, 2022 36.15 37.55 36.15 37.25 928 107,460,000 1.64% -0.02% Short Covering
13 Jun, 2022 36.65 36.75 35.2 35.65 1069 107,190,000 -4.3% -0.25% Long Unwinding
14 Jun, 2022 35.4 36.4 35.4 35.85 510 105,997,500 0.56% -1.14%
15 Jun, 2022 36.05 36.1 35.55 35.8 352 105,907,500 -0.14% -0.09%
16 Jun, 2022 36.2 36.25 33.85 34.15 1319 102,105,000 -4.61% -3.87% Long Unwinding
17 Jun, 2022 34.2 34.5 33.25 34 1208 98,797,500 -0.44% -3.46%
20 Jun, 2022 34.15 34.15 32.25 33.35 1690 107,707,500 -1.91% 9.02% Fresh Short
21 Jun, 2022 33.75 35.3 33.55 34.8 1156 106,987,500 4.35% -0.68% Short Covering
22 Jun, 2022 34.05 34.5 33 33.45 917 108,630,000 -3.88% 1.54% Fresh Short
23 Jun, 2022 33.6 34.15 33.3 33.9 730 105,862,500 1.35% -2.68% Short Covering
24 Jun, 2022 34.15 34.75 34.1 34.65 810 105,345,000 2.21% -0.49% Short Covering
27 Jun, 2022 34.9 35.2 34.45 34.85 1843 89,257,500 0.58% -21.99%
28 Jun, 2022 34.4 35.3 34.4 34.95 1556 71,955,000 0.29% -31.66%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0 112,500
27.00 0.05 0 180,000
28.00 0.05 0 67,500
29.00 0.05 0 450,000
22,500 0 6.15 30.00 0.05 0 2,340,000104
45,000 0 2.3 31.00 0.05 0.05 0.05 0.05 0 1,507,50033.5
135,000 0 2.75 32.00 0.05 0.05 0.05 0.05 -112,500 2,025,00015
652,500 -90,000 2 2.05 1.85 1.85 33.00 0.1 0.1 0.05 0.05 517,500 4,005,0006.14
3,397,500 -67,500 1.05 1.05 0.85 0.95 34.00 0.15 0.15 0.05 0.1 -67,500 6,322,5001.86
6,570,000 90,000 0.4 0.55 0.25 0.3 35.00 0.45 0.5 0.25 0.4 -450,000 4,230,0000.64
5,152,500 -180,000 0.2 0.2 0.1 0.15 36.00 1.2 1.2 1.05 1.2 0 1,845,0000.36
6,817,500 -945,000 0.1 0.1 0.05 0.05 37.00 2.05 2.1 2.05 2.05 -22,500 1,035,0000.15
4,207,500 -202,500 0.05 0.05 0.05 0.05 38.00 3 3.2 2.9 3.2 -135,000 720,0000.17
4,162,500 0 0.05 0.05 0.05 0.05 39.00 4.55 0 652,5000.16
11,722,500 0 0.05 0.05 0.05 0.05 40.00 5.2 5.2 5.2 5.2 -45,000 540,0000.05
2,070,000 0 0.05 41.00 3.5 0 45,0000.02
4,095,000 0 0.05 42.00 9.5 0 225,0000.05
1,192,500 0 0.05 43.00 9.4 0 67,5000.06
495,000 0 0.05 44.00no data
2,835,000 0 0.05 45.00no data
157,500 0 0.05 46.00no data
225,000 225,000 0.05 0.05 0.05 0.05 47.00no data
270,000 0 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0 112,500
27.00 0.05 0 180,000
28.00 0.05 0 67,500
29.00 0.05 0 450,000
22,500 0 6.15 30.00 0.05 0.05 0.05 0.05 0 2,340,000104
45,000 0 2.3 31.00 0.05 0.05 0.05 0.05 -450,000 1,507,50033.5
135,000 22,500 2.75 2.75 2.75 2.75 32.00 0.05 0.1 0.05 0.05 -112,500 2,137,50015.83
742,500 -22,500 1.85 1.85 1.65 1.65 33.00 0.15 0.2 0.05 0.1 697,500 3,487,5004.7
3,465,000 -225,000 1.1 1.2 0.8 1 34.00 0.2 0.45 0.15 0.15 2,587,500 6,390,0001.84
6,480,000 -472,500 0.55 0.55 0.3 0.4 35.00 0.65 0.85 0.4 0.55 540,000 4,680,0000.72
5,332,500 -270,000 0.2 0.25 0.1 0.2 36.00 1.6 1.6 1.15 1.25 0 1,845,0000.35
7,762,500 -877,500 0.1 0.1 0.05 0.1 37.00 2.4 2.45 2.25 2.25 -45,000 1,057,5000.14
4,410,000 -315,000 0.05 0.05 0.05 0.05 38.00 3.3 3.3 2.95 2.95 -67,500 855,0000.19
4,162,500 45,000 0.05 0.05 0.05 0.05 39.00 4.55 4.55 4.55 4.55 -22,500 652,5000.16
11,722,500 -157,500 0.05 0.05 0.05 0.05 40.00 5.1 5.1 5.1 5.1 -22,500 585,0000.05
2,070,000 0 0.05 41.00 3.5 0 45,0000.02
4,095,000 -157,500 0.05 0.05 0.05 0.05 42.00 9.5 0 225,0000.05
1,192,500 0 0.05 43.00 9.4 0 67,5000.06
495,000 0 0.05 44.00no data
2,835,000 0 0.05 45.00no data
157,500 0 0.05 46.00no data
270,000 0 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0 112,500
27.00 0.05 0 180,000
28.00 0.05 0 67,500
29.00 0.05 0 450,000
22,500 0 6.15 30.00 0.05 0.05 0.05 0.05 337,500 2,340,000104
45,000 0 2.3 31.00 0.1 0.1 0.05 0.05 585,000 1,957,50043.5
112,500 0 2 32.00 0.15 0.15 0.1 0.1 270,000 2,250,00020
765,000 -67,500 1.55 1.65 1.55 1.65 33.00 0.3 0.3 0.1 0.15 -427,500 2,790,0003.65
3,690,000 -135,000 0.8 1 0.65 0.95 34.00 0.6 0.6 0.3 0.3 720,000 3,802,5001.03
6,952,500 1,305,000 0.3 0.45 0.25 0.4 35.00 1.05 1.05 0.7 0.75 -90,000 4,140,0000.6
5,602,500 450,000 0.15 0.2 0.1 0.15 36.00 1.9 1.9 1.55 1.55 -22,500 1,845,0000.33
8,640,000 -112,500 0.1 0.1 0.05 0.1 37.00 2.8 2.8 2.4 2.4 -22,500 1,102,5000.13
4,725,000 -405,000 0.05 0.05 0.05 0.05 38.00 3.4 3.4 3.4 3.4 -45,000 922,5000.2
4,117,500 -202,500 0.05 0.05 0.05 0.05 39.00 4.55 4.55 4.55 4.55 0 675,0000.16
11,880,000 112,500 0.05 0.05 0.05 0.05 40.00 6.55 0 607,5000.05
2,070,000 0 0.05 0.05 0.05 0.05 41.00 3.5 0 45,0000.02
4,252,500 0 0.05 42.00 9.5 0 225,0000.05
1,192,500 0 0.05 43.00 9.4 0 67,5000.06
495,000 0 0.05 44.00no data
2,835,000 0 0.05 45.00no data
157,500 0 0.05 46.00no data
270,000 22,500 0.05 0.05 0.05 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0 112,500
27.00 0.05 0 180,000
28.00 0.05 0.05 0.05 0.05 0 67,500
29.00 0.05 0.05 0.05 0.05 -67,500 450,000
22,500 0 6.15 30.00 0.15 0.15 0.1 0.1 45,000 2,002,50089
45,000 0 2.3 31.00 0.2 0.2 0.1 0.15 45,000 1,372,50030.5
112,500 22,500 2.05 2.05 2 2 32.00 0.35 0.35 0.2 0.2 157,500 1,980,00017.6
832,500 -382,500 1.15 1.5 0.95 1.25 33.00 0.65 0.65 0.35 0.4 405,000 3,217,5003.86
3,825,000 -45,000 0.5 0.75 0.45 0.6 34.00 1 1.15 0.65 0.75 22,500 3,082,5000.81
5,647,500 112,500 0.25 0.35 0.2 0.25 35.00 1.25 1.75 1.25 1.75 22,500 4,230,0000.75
5,152,500 292,500 0.1 0.15 0.1 0.15 36.00 2.55 2.55 2.2 2.2 0 1,867,5000.36
8,752,500 22,500 0.1 0.1 0.05 0.1 37.00 3.3 3.3 3.15 3.15 -22,500 1,125,0000.13
5,130,000 495,000 0.1 0.1 0.05 0.05 38.00 4.1 4.6 4.1 4.6 0 967,5000.19
4,320,000 -22,500 0.05 0.05 0.05 0.05 39.00 5.05 0 675,0000.16
11,767,500 45,000 0.05 0.05 0.05 0.05 40.00 6.55 6.55 6.55 6.55 0 607,5000.05
2,070,000 -45,000 0.05 0.1 0.05 0.05 41.00 3.5 0 45,0000.02
4,252,500 0 0.05 42.00 9.5 0 225,0000.05
1,192,500 0 0.05 43.00 9.4 9.4 9.4 9.4 0 67,5000.06
495,000 0 0.05 44.00no data
2,835,000 0 0.05 45.00no data
157,500 0 0.05 46.00no data
247,500 0 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0 112,500
27.00 0.05 0 180,000
28.00 0.1 0 67,500
29.00 0.05 0.1 0.05 0.05 -112,500 517,500
22,500 0 6.15 30.00 0.1 0.15 0.1 0.1 -270,000 1,957,50087
45,000 0 2.3 31.00 0.15 0.25 0.1 0.2 -450,000 1,327,50029.5
90,000 45,000 1.95 1.95 1.45 1.9 32.00 0.25 0.45 0.25 0.35 22,500 1,822,50020.25
1,215,000 607,500 1.35 1.4 0.85 1 33.00 0.45 0.85 0.4 0.65 675,000 2,812,5002.31
3,870,000 1,732,500 1 1 0.45 0.5 34.00 0.6 1.4 0.6 1.1 45,000 3,060,0000.79
5,535,000 877,500 0.6 0.6 0.2 0.25 35.00 1.25 2.1 1.25 1.75 -270,000 4,207,5000.76
4,860,000 -337,500 0.35 0.35 0.1 0.15 36.00 2.65 2.7 2.65 2.7 -22,500 1,867,5000.38
8,730,000 967,500 0.25 0.25 0.05 0.1 37.00 4 4 3.7 3.7 -22,500 1,147,5000.13
4,635,000 225,000 0.1 0.1 0.05 0.05 38.00 4 0 967,5000.21
4,342,500 -22,500 0.05 0.05 0.05 0.05 39.00 5.05 0 675,0000.16
11,722,500 0 0.05 0.1 0.05 0.05 40.00 6.95 7 6.95 7 -45,000 607,5000.05
2,115,000 0 0.05 41.00 3.5 0 45,0000.02
4,252,500 0 0.05 42.00 9.5 0 225,0000.05
1,192,500 0 0.05 43.00 6.3 0 67,5000.06
495,000 0 0.05 44.00no data
2,835,000 0 0.05 45.00no data
157,500 0 0.05 46.00no data
247,500 0 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0 112,500
27.00 0.05 0.05 0.05 0.05 0 180,000
28.00 0.1 0 67,500
29.00 0.1 0.1 0.05 0.05 67,500 630,000
22,500 0 6.15 30.00 0.15 0.15 0.05 0.05 360,000 2,227,50099
45,000 0 2.3 31.00 0.25 0.25 0.1 0.1 -202,500 1,777,50039.5
45,000 0 2.2 2.55 2.2 2.55 32.00 0.4 0.4 0.15 0.2 450,000 1,800,00040
607,500 -22,500 1.4 2.3 1.3 2.15 33.00 0.65 0.65 0.25 0.3 -202,500 2,137,5003.52
2,137,500 -67,500 0.55 1.7 0.55 1.45 34.00 0.95 1 0.45 0.5 225,000 3,015,0001.41
4,657,500 1,035,000 0.35 1.05 0.3 0.85 35.00 1.45 1.45 0.8 1 -45,000 4,477,5000.96
5,197,500 -45,000 0.15 0.6 0.15 0.5 36.00 2.4 2.4 1.35 1.55 -540,000 1,890,0000.36
7,762,500 157,500 0.1 0.35 0.1 0.3 37.00 3.05 3.05 2.25 2.3 -967,500 1,170,0000.15
4,410,000 450,000 0.1 0.2 0.05 0.2 38.00 4 4 4 4 -45,000 967,5000.22
4,365,000 45,000 0.05 0.15 0.05 0.1 39.00 5.05 5.05 5.05 5.05 -22,500 675,0000.15
11,722,500 472,500 0.05 0.1 0.05 0.1 40.00 6.7 0 652,5000.06
2,115,000 -45,000 0.05 0.05 0.05 0.05 41.00 3.5 0 45,0000.02
4,252,500 -405,000 0.05 0.05 0.05 0.05 42.00 9.5 0 225,0000.05
1,192,500 -22,500 0.05 0.05 0.05 0.05 43.00 6.3 0 67,5000.06
495,000 0 0.05 44.00no data
2,835,000 -45,000 0.05 0.05 0.05 0.05 45.00no data
157,500 0 0.05 46.00no data
247,500 0 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0 112,500
27.00 0.05 0 180,000
28.00 0.1 0.1 0.1 0.1 22,500 67,500
29.00 0.15 0.2 0.1 0.15 270,000 562,500
22,500 0 6.15 30.00 0.15 0.3 0.15 0.2 -67,500 1,867,50083
45,000 45,000 2.2 2.3 2.2 2.3 31.00 0.25 0.5 0.25 0.35 112,500 1,980,00044
45,000 45,000 1.4 1.5 1.2 1.5 32.00 0.45 0.85 0.4 0.5 135,000 1,350,00030
630,000 495,000 1.25 1.25 0.65 1.05 33.00 0.85 1.4 0.7 0.85 630,000 2,340,0003.71
2,205,000 967,500 1 1.1 0.4 0.55 34.00 1 2 0.95 1.25 -247,500 2,790,0001.27
3,622,500 675,000 0.65 0.65 0.2 0.3 35.00 1.8 2.65 1.8 2 -112,500 4,522,5001.25
5,242,500 855,000 0.3 0.35 0.1 0.15 36.00 3.05 3.55 3.05 3.35 -337,500 2,430,0000.46
7,605,000 90,000 0.15 0.15 0.1 0.1 37.00 3.45 0 2,137,5000.28
3,960,000 -135,000 0.1 0.1 0.05 0.1 38.00 4.7 4.7 4.7 4.7 0 1,012,5000.26
4,320,000 -382,500 0.05 0.1 0.05 0.1 39.00 6.05 6.3 6.05 6.3 -22,500 697,5000.16
11,250,000 225,000 0.1 0.1 0.05 0.05 40.00 6.7 6.7 6.7 6.7 -22,500 652,5000.06
2,160,000 -45,000 0.05 0.05 0.05 0.05 41.00 3.5 0 45,0000.02
4,657,500 -22,500 0.05 0.05 0.05 0.05 42.00 9.5 9.5 9.5 9.5 0 225,0000.05
1,215,000 0 0.05 43.00 6.3 0 67,5000.06
495,000 0 0.05 44.00no data
2,880,000 0 0.05 45.00no data
157,500 0 0.05 46.00no data
247,500 0 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0 112,500
27.00 0.05 0 180,000
28.00 0.05 0 45,000
29.00 0.1 0.15 0.1 0.1 67,500 292,500
22,500 0 6.15 30.00 0.25 0.25 0.1 0.15 427,500 1,935,00086
31.00 0.4 0.5 0.2 0.25 -90,000 1,867,500
32.00 0.5 0.55 0.35 0.45 -225,000 1,215,000
135,000 112,500 1.55 1.85 1.55 1.85 33.00 0.7 0.85 0.55 0.65 22,500 1,710,00012.67
1,237,500 877,500 0.95 1.3 0.8 0.95 34.00 1.25 1.35 0.85 1.05 202,500 3,037,5002.45
2,947,500 135,000 0.6 0.8 0.5 0.6 35.00 2.15 2.15 1.3 1.65 -202,500 4,635,0001.57
4,387,500 900,000 0.4 0.45 0.3 0.35 36.00 2.95 2.95 2.15 2.3 0 2,767,5000.63
7,515,000 315,000 0.25 0.25 0.15 0.2 37.00 3.8 3.8 3 3.45 -45,000 2,137,5000.28
4,095,000 -202,500 0.15 0.15 0.1 0.1 38.00 4.1 4.45 4.05 4.15 -517,500 1,012,5000.25
4,702,500 225,000 0.1 0.1 0.05 0.1 39.00 5.2 5.2 5.2 5.2 0 720,0000.15
11,025,000 45,000 0.05 0.1 0.05 0.1 40.00 6.2 6.2 6.2 6.2 -22,500 675,0000.06
2,205,000 -22,500 0.05 0.05 0.05 0.05 41.00 3.5 0 45,0000.02
4,680,000 -202,500 0.05 0.05 0.05 0.05 42.00 8.05 8.05 8.05 8.05 22,500 225,0000.05
1,215,000 0 0.05 43.00 6.3 0 67,5000.06
495,000 0 0.05 44.00no data
2,880,000 0 0.05 45.00no data
157,500 0 0.05 46.00no data
247,500 0 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0 112,500
27.00 0.05 0 180,000
28.00 0.05 0.05 0.05 0.05 0 45,000
29.00 0.1 0.1 0.1 0.1 67,500 225,000
22,500 0 6.15 30.00 0.05 0.2 0.05 0.2 -22,500 1,507,50067
31.00 0.1 0.3 0.1 0.25 1,462,500 1,957,500
32.00 0.15 0.45 0.15 0.45 157,500 1,440,000
22,500 0 2.95 33.00 0.25 0.7 0.25 0.7 -517,500 1,687,50075
360,000 315,000 1.6 1.9 1.05 1.1 34.00 0.4 1.1 0.4 1 112,500 2,835,0007.88
2,812,500 2,160,000 1.6 1.6 0.6 0.75 35.00 0.7 1.7 0.7 1.55 -90,000 4,837,5001.72
3,487,500 1,260,000 1.2 1.25 0.35 0.45 36.00 1.1 2.4 1.05 2.4 67,500 2,767,5000.79
7,200,000 1,125,000 0.8 0.8 0.25 0.25 37.00 2 3.2 2 3.2 -67,500 2,182,5000.3
4,297,500 -202,500 0.5 0.55 0.1 0.15 38.00 3.3 4.05 3.3 4 -67,500 1,530,0000.36
4,477,500 -112,500 0.3 0.3 0.1 0.1 39.00 3.45 0 720,0000.16
10,980,000 315,000 0.2 0.2 0.05 0.1 40.00 4.35 4.35 4.35 4.35 0 697,5000.06
2,227,500 -67,500 0.1 0.1 0.05 0.05 41.00 3.5 0 45,0000.02
4,882,500 -135,000 0.05 0.05 0.05 0.05 42.00 6.05 0 202,5000.04
1,215,000 -22,500 0.05 0.05 0.05 0.05 43.00 6.3 0 67,5000.06
495,000 -22,500 0.05 0.05 0.05 0.05 44.00no data
2,880,000 -45,000 0.05 0.05 0.05 0.05 45.00no data
157,500 0 0.05 46.00no data
247,500 0 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0 112,500
27.00 0.05 0 180,000
28.00 0.05 0 45,000
29.00 0.1 0 157,500
22,500 0 6.15 30.00 0.1 0.1 0.1 0.1 202,500 1,530,00068
31.00 0.15 0.15 0.15 0.15 -112,500 495,000
32.00 0.2 0.2 0.2 0.2 -67,500 1,282,500
22,500 0 2.95 33.00 0.25 0.35 0.25 0.3 90,000 2,205,00098
45,000 0 2.6 34.00 0.5 0.55 0.45 0.45 -135,000 2,722,50060.5
652,500 67,500 1.65 1.65 1.5 1.6 35.00 0.75 0.85 0.75 0.8 -157,500 4,927,5007.55
2,227,500 112,500 1.2 1.2 1 1.1 36.00 1.2 1.4 1.2 1.25 -45,000 2,700,0001.21
6,075,000 225,000 0.8 0.8 0.65 0.7 37.00 2 2.1 1.8 1.9 -90,000 2,250,0000.37
4,500,000 135,000 0.5 0.5 0.4 0.45 38.00 2.8 0 1,597,5000.36
4,590,000 90,000 0.3 0.3 0.25 0.3 39.00 3.45 3.45 3.45 3.45 -45,000 720,0000.16
10,665,000 382,500 0.2 0.2 0.15 0.2 40.00 4.45 4.45 4.45 4.45 0 697,5000.07
2,295,000 -202,500 0.1 0.1 0.1 0.1 41.00 3.5 0 45,0000.02
5,017,500 -45,000 0.05 0.05 0.05 0.05 42.00 6.05 0 202,5000.04
1,237,500 0 0.05 0.05 0.05 0.05 43.00 6.3 0 67,5000.05
517,500 0 0.05 44.00no data
2,925,000 0 0.05 0.05 0.05 0.05 45.00no data
157,500 0 0.05 46.00no data
247,500 0 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
26.00 0.05 0.05 0.05 0.05 112,500 112,500
27.00 0.05 0.05 0.05 0.05 22,500 180,000
28.00 0.05 0 45,000
29.00 0.1 0.1 0.1 0.1 22,500 157,500
22,500 0 6.15 30.00 0.1 0.1 0.1 0.1 225,000 1,327,50059
31.00 0.15 0.15 0.15 0.15 0 607,500
32.00 0.25 0.25 0.2 0.2 135,000 1,350,000
22,500 0 2.95 33.00 0.45 0.45 0.25 0.35 292,500 2,115,00094
45,000 0 2.6 2.6 2.6 2.6 34.00 0.65 0.65 0.4 0.5 180,000 2,857,50063.5
585,000 -22,500 1.65 2.05 1.65 1.65 35.00 0.8 0.95 0.65 0.85 22,500 5,085,0008.69
2,115,000 22,500 1.3 1.45 1 1.15 36.00 1.1 1.45 1.05 1.3 -22,500 2,745,0001.3
5,850,000 -225,000 0.7 1 0.7 0.8 37.00 2.1 2.1 1.6 1.9 45,000 2,340,0000.4
4,365,000 -270,000 0.5 0.65 0.45 0.5 38.00 2.8 0 1,597,5000.37
4,500,000 22,500 0.3 0.4 0.25 0.3 39.00 3.5 3.5 3.5 3.5 0 765,0000.17
10,282,500 -2,025,000 0.2 0.25 0.15 0.2 40.00 4.35 4.35 4.35 4.35 0 697,5000.07
2,497,500 -157,500 0.15 0.15 0.1 0.15 41.00 3.5 0 45,0000.02
5,062,500 112,500 0.1 0.1 0.05 0.1 42.00 6.05 0 202,5000.04
1,237,500 22,500 0.05 0.05 0.05 0.05 43.00 6.3 0 67,5000.05
517,500 -45,000 0.05 0.05 0.05 0.05 44.00no data
2,925,000 -45,000 0.05 0.05 0.05 0.05 45.00no data
157,500 0 0.05 0.05 0.05 0.05 46.00no data
247,500 0 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
27.00 0.05 0.05 0.05 0.05 -22,500 157,500
28.00 0.05 0 45,000
29.00 0.1 0.1 0.1 0.1 22,500 135,000
22,500 0 6.15 30.00 0.1 0.15 0.1 0.15 -405,000 1,102,50049
31.00 0.1 0.15 0.1 0.15 45,000 607,500
32.00 0.15 0.35 0.15 0.3 630,000 1,215,000
22,500 0 2.95 33.00 0.2 0.45 0.2 0.4 -315,000 1,822,50081
45,000 0 2.8 34.00 0.3 0.75 0.3 0.55 22,500 2,677,50059.5
607,500 67,500 1.75 1.75 1.45 1.65 35.00 0.6 1.1 0.6 1 -247,500 5,062,5008.33
2,092,500 787,500 1.55 1.65 0.95 1.15 36.00 1 1.7 0.9 1.45 -180,000 2,767,5001.32
6,075,000 1,035,000 1.25 1.25 0.7 0.75 37.00 1.35 2.4 1.35 2 -585,000 2,295,0000.38
4,635,000 967,500 0.75 0.8 0.45 0.5 38.00 2.2 2.95 2.2 2.8 22,500 1,597,5000.34
4,477,500 472,500 0.5 0.55 0.3 0.35 39.00 3.15 3.15 2.95 2.95 22,500 765,0000.17
12,307,500 787,500 0.45 0.45 0.2 0.25 40.00 4.45 4.8 4.45 4.8 -67,500 697,5000.06
2,655,000 -202,500 0.2 0.2 0.1 0.15 41.00 3.5 0 45,0000.02
4,950,000 -157,500 0.1 0.15 0.1 0.1 42.00 6.05 0 202,5000.04
1,215,000 0 0.1 0.1 0.05 0.05 43.00 6.3 0 67,5000.06
562,500 90,000 0.1 0.1 0.05 0.05 44.00no data
2,970,000 -270,000 0.05 0.05 0.05 0.05 45.00no data
157,500 0 0.05 46.00no data
247,500 202,500 0.05 0.05 0.05 0.05 48.00no data
112,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
27.00 0.05 0 180,000
28.00 0.05 0.05 0.05 0.05 0 45,000
29.00 0.05 0 112,500
22,500 0 6.15 30.00 0.05 0.1 0.05 0.1 -135,000 1,507,50067
31.00 0.1 0.1 0.1 0.1 -450,000 562,500
32.00 0.15 0.15 0.1 0.1 22,500 585,000
22,500 0 2.95 33.00 0.25 0.25 0.15 0.15 405,000 2,137,50095
45,000 0 2.8 34.00 0.4 0.4 0.25 0.3 -562,500 2,655,00059
540,000 -45,000 2.2 2.85 2.2 2.7 35.00 0.7 0.7 0.4 0.5 -22,500 5,310,0009.83
1,305,000 -90,000 1.4 2.2 1.4 2 36.00 0.95 1.05 0.7 0.8 157,500 2,947,5002.26
5,040,000 -1,125,000 1 1.65 0.95 1.5 37.00 1.6 1.6 1.1 1.2 202,500 2,880,0000.57
3,667,500 180,000 0.7 1.2 0.6 1.05 38.00 2.15 2.15 1.65 1.75 -180,000 1,575,0000.43
4,005,000 -22,500 0.35 0.85 0.35 0.75 39.00 2.35 2.45 2.3 2.45 -112,500 742,5000.19
11,520,000 4,792,500 0.25 0.6 0.2 0.5 40.00 3.05 3.05 3.05 3.05 0 765,0000.07
2,857,500 540,000 0.15 0.4 0.15 0.35 41.00 3.5 0 45,0000.02
5,107,500 900,000 0.1 0.25 0.1 0.2 42.00 6.05 0 202,5000.04
1,215,000 -45,000 0.05 0.15 0.05 0.15 43.00 6.3 0 67,5000.06
472,500 180,000 0.1 0.1 0.1 0.1 44.00no data
3,240,000 -112,500 0.05 0.1 0.05 0.05 45.00no data
157,500 -45,000 0.05 0.05 0.05 0.05 46.00no data
45,000 0 0.05 48.00no data
112,500 45,000 0.05 0.05 0.05 0.05 49.00no data
472,500 0 0.05 0.05 0.05 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
27.00 0.05 0 180,000
28.00 0.05 0 45,000
29.00 0.05 0.05 0.05 0.05 -22,500 112,500
22,500 0 6.15 30.00 0.1 0.1 0.05 0.05 -67,500 1,642,50073
31.00 0.1 0.1 0.1 0.1 472,500 1,012,500
32.00 0.15 0.15 0.15 0.15 0 562,500
22,500 0 2.95 33.00 0.25 0.25 0.2 0.2 225,000 1,732,50077
45,000 22,500 2.7 2.8 2.7 2.8 34.00 0.4 0.45 0.35 0.35 135,000 3,217,50071.5
585,000 0 2.2 2.2 2.2 2.2 35.00 0.65 0.75 0.55 0.55 405,000 5,332,5009.12
1,395,000 90,000 1.4 1.6 1.2 1.55 36.00 1 1.2 0.9 0.95 -22,500 2,790,0002
6,165,000 765,000 1 1.1 0.8 1.1 37.00 1.55 1.6 1.4 1.4 45,000 2,677,5000.43
3,487,500 270,000 0.65 0.75 0.55 0.7 38.00 2.25 2.4 2.15 2.15 0 1,755,0000.5
4,027,500 450,000 0.4 0.5 0.35 0.45 39.00 3 3 2.8 2.8 22,500 855,0000.21
6,727,500 922,500 0.3 0.35 0.2 0.3 40.00 3.65 3.65 3.65 3.65 -22,500 765,0000.11
2,317,500 -45,000 0.15 0.2 0.1 0.15 41.00 3.5 0 45,0000.02
4,207,500 472,500 0.05 0.1 0.05 0.1 42.00 6.05 0 202,5000.05
1,260,000 -135,000 0.05 0.1 0.05 0.05 43.00 6.3 0 67,5000.05
292,500 0 0.05 0.05 0.05 0.05 44.00no data
3,352,500 -292,500 0.05 0.05 0.05 0.05 45.00no data
202,500 0 0.05 46.00no data
45,000 0 0.05 0.05 0.05 0.05 48.00no data
67,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 90,000
27.00 0.05 0 180,000
28.00 0.05 0 45,000
29.00 0.05 0 135,000
22,500 0 6.15 30.00 0.05 0.05 0.05 0.05 -22,500 1,710,00076
31.00 0.1 0.1 0.1 0.1 90,000 540,000
32.00 0.15 0.15 0.1 0.15 -22,500 562,500
22,500 0 2.95 33.00 0.25 0.25 0.2 0.25 315,000 1,507,50067
22,500 0 2.7 34.00 0.4 0.4 0.25 0.4 292,500 3,082,500137
585,000 -22,500 2.45 2.65 2.45 2.65 35.00 0.6 0.7 0.4 0.65 112,500 4,927,5008.42
1,305,000 22,500 1.5 2 1.4 1.45 36.00 0.9 1.05 0.65 1.05 180,000 2,812,5002.16
5,400,000 697,500 1.2 1.45 0.95 0.95 37.00 1.6 1.6 1.15 1.55 -225,000 2,632,5000.49
3,217,500 -180,000 0.85 1 0.6 0.65 38.00 2.2 2.3 1.75 2.3 -67,500 1,755,0000.55
3,577,500 -157,500 0.55 0.65 0.4 0.45 39.00 2.5 2.5 2.5 2.5 22,500 832,5000.23
5,805,000 -450,000 0.4 0.4 0.25 0.25 40.00 3.15 3.15 3.15 3.15 0 787,5000.14
2,362,500 -112,500 0.25 0.25 0.15 0.15 41.00 3.5 0 45,0000.02
3,735,000 630,000 0.15 0.2 0.1 0.1 42.00 6.05 0 202,5000.05
1,395,000 -67,500 0.1 0.1 0.05 0.05 43.00 6.3 0 67,5000.05
292,500 -22,500 0.1 0.1 0.1 0.1 44.00no data
3,645,000 157,500 0.05 0.05 0.05 0.05 45.00no data
202,500 0 0.05 0.05 0.05 0.05 46.00no data
45,000 0 0.05 48.00no data
67,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 0 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0.05 0.05 0.05 22,500 90,000
27.00 0.05 0 180,000
28.00 0.05 0 45,000
29.00 0.05 0 135,000
22,500 0 6.15 30.00 0.1 0.1 0.1 0.1 0 1,732,50077
31.00 0.15 0 450,000
32.00 0.15 0.2 0.15 0.15 -67,500 585,000
22,500 0 2.95 33.00 0.25 0.25 0.25 0.25 -472,500 1,192,50053
22,500 0 2.7 34.00 0.35 0.45 0.35 0.4 180,000 2,790,000124
607,500 22,500 2.4 2.4 2.2 2.2 35.00 0.55 0.7 0.5 0.6 -112,500 4,815,0007.93
1,282,500 -45,000 1.75 1.75 1.5 1.7 36.00 0.85 1.05 0.85 0.9 -22,500 2,632,5002.05
4,702,500 405,000 1.5 1.55 1.05 1.2 37.00 1.45 1.65 1.25 1.4 0 2,857,5000.61
3,397,500 675,000 1.05 1.05 0.7 0.8 38.00 1.8 2.05 1.8 2.05 45,000 1,822,5000.54
3,735,000 90,000 0.7 0.7 0.5 0.55 39.00 3.05 3.05 3.05 3.05 -22,500 810,0000.22
6,255,000 180,000 0.4 0.5 0.3 0.35 40.00 3.4 0 787,5000.13
2,475,000 22,500 0.2 0.35 0.2 0.2 41.00 3.5 0 45,0000.02
3,105,000 225,000 0.2 0.2 0.1 0.15 42.00 6.05 0 202,5000.07
1,462,500 0 0.1 0.1 0.1 0.1 43.00 6.3 0 67,5000.05
315,000 -157,500 0.05 0.05 0.05 0.05 44.00no data
3,487,500 -247,500 0.05 0.05 0.05 0.05 45.00no data
202,500 22,500 0.05 0.05 0.05 0.05 46.00no data
45,000 0 0.05 0.05 0.05 0.05 48.00no data
67,500 0 0.05 49.00no data
472,500 0 0.05 50.00no data
22,500 22,500 0.05 0.05 0.05 0.05 51.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0.05 0.05 0.05 22,500 67,500
27.00 0.05 0 180,000
28.00 0.05 0.05 0.05 0.05 0 45,000
29.00 0.05 0 135,000
22,500 0 6.15 30.00 0.15 0.15 0.1 0.1 -22,500 1,732,50077
31.00 0.15 0.15 0.15 0.15 -135,000 450,000
32.00 0.2 0.2 0.15 0.15 -45,000 652,500
22,500 0 2.95 33.00 0.35 0.35 0.2 0.2 90,000 1,665,00074
22,500 0 2.7 34.00 0.5 0.5 0.35 0.35 22,500 2,610,000116
585,000 -22,500 2.8 2.8 2.8 2.8 35.00 0.65 0.7 0.5 0.55 -135,000 4,927,5008.42
1,327,500 -22,500 2 2.1 1.9 2.1 36.00 0.9 1.05 0.8 0.85 -45,000 2,655,0002
4,297,500 180,000 1.45 1.55 1.35 1.5 37.00 1.4 1.45 1.25 1.25 -135,000 2,857,5000.66
2,722,500 0 1.1 1.1 0.95 1.05 38.00 1.85 2.05 1.8 1.8 202,500 1,777,5000.65
3,645,000 180,000 0.75 0.75 0.65 0.75 39.00 2.75 2.75 2.75 2.75 0 832,5000.23
6,075,000 -495,000 0.55 0.55 0.45 0.5 40.00 3.4 0 787,5000.13
2,452,500 22,500 0.35 0.35 0.3 0.3 41.00 3.5 0 45,0000.02
2,880,000 112,500 0.2 0.25 0.2 0.2 42.00 6.05 0 202,5000.07
1,462,500 -45,000 0.15 0.15 0.15 0.15 43.00 6.3 0 67,5000.05
472,500 -157,500 0.1 0.1 0.1 0.1 44.00no data
3,735,000 45,000 0.05 0.05 0.05 0.05 45.00no data
180,000 0 0.1 46.00no data
45,000 0 0.1 48.00no data
67,500 0 0.05 0.05 0.05 0.05 49.00no data
472,500 0 0.05 50.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 45,000
27.00 0.05 0 180,000
28.00 0.1 0 45,000
29.00 0.05 0 135,000
22,500 0 6.15 30.00 0.1 0.15 0.1 0.15 -270,000 1,755,00078
31.00 0.15 0.15 0.15 0.15 -90,000 585,000
32.00 0.15 0.25 0.15 0.2 67,500 697,500
22,500 0 2.95 33.00 0.15 0.35 0.15 0.35 -405,000 1,575,00070
22,500 0 2.7 34.00 0.2 0.5 0.2 0.45 -247,500 2,587,500115
607,500 0 3.2 3.2 3.2 3.2 35.00 0.3 0.7 0.3 0.65 405,000 5,062,5008.33
1,350,000 67,500 3.1 3.1 2.3 2.3 36.00 0.5 1 0.45 0.95 45,000 2,700,0002
4,117,500 202,500 2.15 2.25 1.55 1.65 37.00 0.75 1.45 0.75 1.35 22,500 2,992,5000.73
2,722,500 427,500 1.65 1.7 1.1 1.2 38.00 1.2 1.95 1.2 1.85 0 1,575,0000.58
3,465,000 450,000 1.4 1.4 0.8 0.8 39.00 1.7 2.65 1.7 2.5 315,000 832,5000.24
6,570,000 -22,500 1 1 0.5 0.6 40.00 2.6 3.4 2.6 3.4 67,500 787,5000.12
2,430,000 -180,000 0.75 0.75 0.35 0.35 41.00 3.5 0 45,0000.02
2,767,500 697,500 0.45 0.5 0.25 0.25 42.00 6.05 0 202,5000.07
1,507,500 202,500 0.3 0.3 0.15 0.15 43.00 6.3 0 67,5000.04
630,000 -22,500 0.2 0.2 0.15 0.15 44.00no data
3,690,000 -45,000 0.15 0.15 0.1 0.1 45.00no data
180,000 90,000 0.1 0.1 0.1 0.1 46.00no data
45,000 0 0.1 48.00no data
67,500 0 0.1 49.00no data
472,500 22,500 0.05 0.05 0.05 0.05 50.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 45,000
27.00 0.1 0.65 0.05 0.05 135,000 180,000
28.00 0.1 0 45,000
29.00 0.05 0.05 0.05 0.05 67,500 135,000
22,500 0 6.15 30.00 0.1 0.1 0.1 0.1 -22,500 2,025,00090
31.00 0.1 0.1 0.1 0.1 270,000 675,000
32.00 0.1 0 630,000
22,500 0 2.95 33.00 0.2 0 1,980,00088
22,500 0 2.7 34.00 0.25 0.25 0.25 0.25 247,500 2,835,000126
607,500 0 3.9 35.00 0.35 0.4 0.35 0.35 -225,000 4,657,5007.67
1,282,500 0 3.2 3.2 3.2 3.2 36.00 0.6 0.6 0.5 0.55 90,000 2,655,0002.07
3,915,000 22,500 2.2 2.45 2.2 2.45 37.00 0.85 0.95 0.75 0.8 517,500 2,970,0000.76
2,295,000 -22,500 1.7 1.9 1.7 1.85 38.00 1.3 1.35 1.15 1.2 22,500 1,575,0000.69
3,015,000 202,500 1.2 1.4 1.2 1.35 39.00 1.75 1.95 1.75 1.75 67,500 517,5000.17
6,592,500 202,500 0.9 1.05 0.85 0.95 40.00 2.45 2.45 2.35 2.35 0 720,0000.11
2,610,000 607,500 0.65 0.7 0.6 0.65 41.00 3.5 0 45,0000.02
2,070,000 90,000 0.45 0.5 0.4 0.45 42.00 6.05 0 202,5000.1
1,305,000 -67,500 0.3 0.3 0.3 0.3 43.00 6.3 0 67,5000.05
652,500 45,000 0.2 0.25 0.2 0.25 44.00no data
3,735,000 -225,000 0.15 0.15 0.15 0.15 45.00no data
90,000 22,500 0.1 0.15 0.1 0.15 46.00no data
45,000 0 0.1 48.00no data
67,500 0 0.1 49.00no data
450,000 0 0.05 50.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 45,000
27.00 0.05 0 45,000
28.00 0.1 0 45,000
29.00 0.05 0 67,500
22,500 0 6.15 30.00 0.1 0.1 0.1 0.1 0 2,047,50091
31.00 0.1 0 405,000
32.00 0.1 0.1 0.1 0.1 -22,500 630,000
22,500 0 2.95 33.00 0.2 0.2 0.15 0.2 0 1,980,00088
22,500 0 2.7 34.00 0.25 0.25 0.25 0.25 0 2,587,500115
607,500 -22,500 3.9 3.9 3.9 3.9 35.00 0.4 0.4 0.35 0.35 405,000 4,882,5008.04
1,282,500 0 2.95 3.05 2.9 2.95 36.00 0.6 0.6 0.55 0.55 360,000 2,565,0002
3,892,500 -112,500 2.35 2.4 2.25 2.25 37.00 0.95 1 0.85 0.85 382,500 2,452,5000.63
2,317,500 22,500 1.9 1.9 1.65 1.9 38.00 1.3 1.4 1.2 1.3 90,000 1,552,5000.67
2,812,500 157,500 1.15 1.4 1.15 1.4 39.00 1.85 1.9 1.75 1.85 0 450,0000.16
6,390,000 540,000 0.95 1.05 0.85 1 40.00 2.5 2.55 2.45 2.45 45,000 720,0000.11
2,002,500 427,500 0.65 0.75 0.6 0.75 41.00 3.5 0 45,0000.02
1,980,000 135,000 0.45 0.5 0.4 0.5 42.00 6.05 0 202,5000.1
1,372,500 157,500 0.3 0.35 0.3 0.35 43.00 6.3 0 67,5000.05
607,500 45,000 0.2 0.25 0.2 0.25 44.00no data
3,960,000 292,500 0.15 0.2 0.15 0.15 45.00no data
67,500 0 0.1 46.00no data
45,000 0 0.1 48.00no data
67,500 0 0.1 49.00no data
450,000 22,500 0.05 0.05 0.05 0.05 50.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 45,000
27.00 0.05 0 45,000
28.00 0.1 0 45,000
29.00 0.05 0 67,500
22,500 0 6.15 30.00 0.05 0 2,047,50091
31.00 0.1 0.1 0.1 0.1 157,500 405,000
32.00 0.15 0.15 0.1 0.1 -22,500 652,500
22,500 0 2.95 33.00 0.2 0.2 0.15 0.2 0 1,980,00088
22,500 0 2.7 34.00 0.25 0.3 0.25 0.3 -90,000 2,587,500115
630,000 22,500 4.3 4.3 3.4 3.4 35.00 0.35 0.5 0.3 0.4 247,500 4,477,5007.11
1,282,500 -67,500 3.45 3.45 2.65 2.75 36.00 0.55 0.7 0.45 0.7 607,500 2,205,0001.72
4,005,000 -90,000 2.75 2.8 2.05 2.25 37.00 0.85 1.1 0.75 1.05 -22,500 2,070,0000.52
2,295,000 135,000 2.05 2.2 1.5 1.7 38.00 1.15 1.5 1.1 1.4 45,000 1,462,5000.64
2,655,000 67,500 1.55 1.65 1.1 1.3 39.00 1.6 1.95 1.6 1.9 22,500 450,0000.17
5,850,000 180,000 1.05 1.25 0.8 0.9 40.00 2.25 2.75 2.05 2.55 202,500 675,0000.12
1,575,000 45,000 0.75 0.9 0.6 0.65 41.00 3.5 0 45,0000.03
1,845,000 -157,500 0.5 0.65 0.4 0.45 42.00 6.05 0 202,5000.11
1,215,000 270,000 0.35 0.4 0.3 0.35 43.00 6.3 0 67,5000.06
562,500 135,000 0.3 0.3 0.2 0.25 44.00no data
3,667,500 22,500 0.2 0.25 0.1 0.15 45.00no data
67,500 0 0.1 46.00no data
45,000 0 0.1 48.00no data
67,500 22,500 0.1 0.1 0.1 0.1 49.00no data
427,500 0 0.05 0.05 0.05 0.05 50.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0.05 0.05 0.05 22,500 45,000
27.00 0.05 0.05 0.05 0.05 0 45,000
28.00 0.1 0 45,000
29.00 0.05 0.05 0.05 0.05 -112,500 67,500
22,500 0 6.15 30.00 0.1 0.1 0.05 0.05 225,000 2,047,50091
31.00 0.1 0.1 0.1 0.1 157,500 247,500
32.00 0.15 0.15 0.1 0.15 -90,000 675,000
22,500 0 2.95 33.00 0.25 0.25 0.2 0.2 427,500 1,980,00088
22,500 0 2.7 34.00 0.35 0.35 0.25 0.25 -22,500 2,677,500119
607,500 0 3.9 4.15 3.9 4.15 35.00 0.5 0.5 0.35 0.4 450,000 4,230,0006.96
1,350,000 -112,500 3.1 3.45 2.85 3.15 36.00 0.75 0.75 0.55 0.6 112,500 1,597,5001.18
4,095,000 -540,000 2.4 2.75 2.2 2.5 37.00 1.05 1.1 0.8 0.9 67,500 2,092,5000.51
2,160,000 -540,000 1.85 2.1 1.6 1.9 38.00 1.45 1.5 1.25 1.3 180,000 1,417,5000.66
2,587,500 270,000 1.25 1.6 1.25 1.45 39.00 2 2 1.7 1.85 292,500 427,5000.17
5,670,000 -292,500 1 1.2 0.9 1.05 40.00 2.65 2.65 2.3 2.45 22,500 472,5000.08
1,530,000 225,000 0.9 0.9 0.65 0.75 41.00 3.5 3.5 3.5 3.5 0 45,0000.03
2,002,500 495,000 0.45 0.6 0.45 0.55 42.00 6.05 0 202,5000.1
945,000 360,000 0.4 0.4 0.3 0.35 43.00 6.3 0 67,5000.07
427,500 0 0.3 0.3 0.25 0.25 44.00no data
3,645,000 787,500 0.2 0.2 0.15 0.2 45.00no data
67,500 22,500 0.1 0.1 0.1 0.1 46.00no data
45,000 22,500 0.1 0.1 0.1 0.1 48.00no data
45,000 0 1.5 49.00no data
427,500 45,000 0.05 0.05 0.05 0.05 50.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.15 0 22,500
27.00 0.1 0.1 0.05 0.05 45,000 45,000
28.00 0.1 0 45,000
29.00 0.1 0.1 0.1 0.1 180,000 180,000
22,500 0 6.15 30.00 0.15 0.15 0.1 0.15 1,080,000 1,822,50081
31.00 0.2 0.2 0.2 0.2 22,500 90,000
32.00 0.25 0.3 0.25 0.25 -112,500 765,000
22,500 0 2.95 33.00 0.4 0.4 0.25 0.25 450,000 1,552,50069
22,500 0 2.7 34.00 0.55 0.55 0.35 0.4 720,000 2,700,000120
607,500 -202,500 3.05 3.7 2.75 3.55 35.00 0.75 0.8 0.55 0.6 382,500 3,780,0006.22
1,462,500 -67,500 2.4 2.8 2.05 2.8 36.00 1.05 1.15 0.85 0.9 270,000 1,485,0001.02
4,635,000 1,102,500 1.75 2.3 1.5 2.2 37.00 1.45 1.65 1.2 1.25 990,000 2,025,0000.44
2,700,000 855,000 1.3 1.8 1.1 1.7 38.00 2.05 2.15 1.7 1.75 247,500 1,237,5000.46
2,317,500 112,500 1 1.35 0.8 1.3 39.00 3.7 0 135,0000.06
5,962,500 1,125,000 0.7 1 0.6 0.95 40.00 3.35 3.35 2.95 2.95 22,500 450,0000.08
1,305,000 112,500 0.55 0.7 0.4 0.65 41.00 4.4 0 45,0000.03
1,507,500 427,500 0.3 0.5 0.3 0.5 42.00 6.05 0 202,5000.13
585,000 517,500 0.25 0.35 0.25 0.35 43.00 6.3 0 67,5000.12
427,500 427,500 0.2 0.25 0.2 0.25 44.00no data
2,857,500 1,215,000 0.15 0.2 0.1 0.2 45.00no data
45,000 0 0.05 46.00no data
22,500 22,500 0.1 0.1 0.1 0.1 48.00no data
45,000 0 1.5 49.00no data
382,500 247,500 0.1 0.1 0.1 0.1 50.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.15 0 22,500
28.00 0.1 0 22,500
22,500 0 6.15 30.00 0.2 0.2 0.15 0.2 202,500 697,50031
31.00 0.25 0 45,000
32.00 0.3 0.35 0.3 0.35 225,000 382,500
22,500 0 2.95 33.00 0.35 0.6 0.35 0.55 202,500 855,00038
34.00 0.5 0.8 0.45 0.8 765,000 1,597,500
900,000 22,500 3.3 3.3 2.5 2.5 35.00 0.75 1.15 0.75 1.15 2,092,500 3,667,5004.08
1,237,500 -22,500 2.55 2.55 1.9 1.95 36.00 1.05 1.55 1.05 1.55 0 1,080,0000.87
2,160,000 360,000 2.1 2.1 1.45 1.5 37.00 1.55 2.15 1.55 2.1 67,500 787,5000.36
2,070,000 765,000 1.5 1.7 1.05 1.1 38.00 2.1 2.65 2.1 2.65 0 900,0000.43
1,260,000 472,500 1.2 1.2 0.75 0.85 39.00 3.1 3.1 3.05 3.05 67,500 135,0000.11
3,442,500 -337,500 0.9 0.9 0.55 0.6 40.00 3.4 4 3.4 4 112,500 382,5000.11
225,000 67,500 0.65 0.65 0.45 0.45 41.00no data
787,500 112,500 0.65 0.65 0.3 0.3 42.00 5.1 5.6 5.1 5.6 45,000 180,0000.23
45,000 45,000 0.3 0.3 0.25 0.25 43.00 6.2 6.3 6.15 6.3 67,500 67,5001.5
1,642,500 495,000 0.15 0.25 0.1 0.15 45.00no data
45,000 45,000 0.1 0.1 0.1 0.1 46.00no data
45,000 0 1.5 49.00no data
90,000 0 0.1 50.00no data
53.00 15.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.15 0 22,500
28.00 0.1 0 22,500
22,500 0 6.15 30.00 0.2 0.2 0.15 0.15 22,500 495,00022
31.00 0.25 0 45,000
32.00 0.25 1.25 0.25 0.3 90,000 157,500
22,500 0 2.95 33.00 0.45 0.45 0.35 0.35 45,000 652,50029
34.00 0.5 0.6 0.5 0.55 427,500 832,500
877,500 180,000 2.9 3.1 2.7 3 35.00 0.8 0.95 0.75 0.8 337,500 1,575,0001.79
1,260,000 22,500 2.2 2.45 2.15 2.2 36.00 1.2 1.3 1.05 1.15 0 1,080,0000.86
1,800,000 585,000 1.6 2 1.6 1.8 37.00 1.75 1.75 1.5 1.55 112,500 720,0000.4
1,305,000 540,000 1.35 1.5 1.2 1.4 38.00 2.25 2.4 1.95 2.05 787,500 900,0000.69
787,500 540,000 0.9 1.1 0.9 0.95 39.00 2.85 0 67,5000.09
3,780,000 2,115,000 0.7 0.85 0.7 0.8 40.00 3.75 3.85 3.25 3.6 45,000 270,0000.07
157,500 135,000 0.55 0.65 0.55 0.55 41.00no data
675,000 652,500 0.4 0.5 0.35 0.4 42.00 6 0 135,0000.2
1,147,500 382,500 0.2 0.25 0.2 0.2 45.00no data
45,000 0 1.5 49.00no data
90,000 22,500 0.1 0.1 0.1 0.1 50.00no data
53.00 15.8 15.8 15.8 15.8 22,500 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.15 0 22,500
28.00 0.1 0.1 0.1 0.1 0 22,500
22,500 0 6.15 30.00 0.2 0.2 0.2 0.2 180,000 472,50021
31.00 0.25 0.25 0.25 0.25 22,500 45,000
32.00 0.4 0 67,500
22,500 0 2.95 33.00 0.45 0.45 0.35 0.35 90,000 607,50027
34.00 0.6 0.65 0.5 0.6 247,500 405,000
697,500 67,500 2.85 3.35 2.55 2.6 35.00 0.85 0.95 0.7 0.9 202,500 1,237,5001.77
1,237,500 -22,500 2.65 2.7 1.85 1.95 36.00 1.2 1.25 1 1.25 202,500 1,080,0000.87
1,215,000 697,500 1.85 2.05 1.5 1.5 37.00 1.7 1.8 1.5 1.75 517,500 607,5000.5
765,000 315,000 1.25 1.65 1.15 1.15 38.00 2.1 2.1 2.1 2.1 90,000 112,5000.15
247,500 112,500 1 1.15 0.8 0.8 39.00 2.85 2.85 2.85 2.85 0 67,5000.27
1,665,000 450,000 0.75 0.95 0.6 0.65 40.00 3.5 3.9 3.45 3.9 157,500 225,0000.14
22,500 22,500 0.6 0.6 0.55 0.55 41.00no data
22,500 0 0.5 0.5 0.5 0.5 42.00 6 0 135,0006
765,000 450,000 0.25 0.3 0.2 0.2 45.00no data
45,000 0 1.5 49.00no data
67,500 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.15 0 22,500
28.00 3 0 22,500
22,500 0 6.15 30.00 0.25 0.25 0.2 0.2 0 292,50013
31.00 0.25 0.25 0.25 0.25 22,500 22,500
32.00 0.4 0.4 0.4 0.4 22,500 67,500
22,500 0 2.95 33.00 0.6 0.6 0.45 0.45 337,500 517,50023
34.00 0.9 0.9 0.7 0.7 112,500 157,500
630,000 22,500 2.3 2.8 2.3 2.8 35.00 1.1 1.25 0.9 1 337,500 1,035,0001.64
1,260,000 270,000 1.7 2.3 1.7 2.2 36.00 1.55 1.75 1.2 1.3 135,000 877,5000.7
517,500 135,000 1.4 1.65 1.35 1.65 37.00 2.15 2.15 2.15 2.15 22,500 90,0000.17
450,000 247,500 1.05 1.3 0.95 1.3 38.00 2.85 2.85 2.85 2.85 22,500 22,5000.05
135,000 67,500 0.75 1.05 0.75 1 39.00 3.8 3.8 3.6 3.6 45,000 67,5000.5
1,215,000 337,500 0.6 0.75 0.5 0.7 40.00 3.95 3.95 3.95 3.95 45,000 67,5000.06
22,500 0 0.5 42.00 6 0 135,0006
315,000 0 0.2 45.00no data
45,000 0 1.5 49.00no data
67,500 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.15 0 22,500
28.00 3 0 22,500
22,500 0 6.15 30.00 0.25 0.25 0.25 0.25 67,500 292,50013
32.00 0.65 0.65 0.65 0.65 22,500 45,000
22,500 0 2.95 33.00 0.85 0.85 0.85 0.85 0 180,0008
34.00 1.7 0 45,000
607,500 180,000 2.15 2.15 1.8 1.9 35.00 1.6 1.65 1.5 1.5 67,500 697,5001.15
990,000 472,500 1.6 1.6 1.25 1.45 36.00 2.1 2.15 1.95 2.05 540,000 742,5000.75
382,500 135,000 1.05 1.1 1.05 1.1 37.00 2.6 2.6 2.6 2.6 45,000 67,5000.18
202,500 67,500 0.9 0.9 0.8 0.8 38.00no data
67,500 22,500 0.6 0.6 0.6 0.6 39.00 5.25 0 22,5000.33
877,500 382,500 0.65 0.65 0.5 0.5 40.00 5.4 0 22,5000.03
22,500 0 0.5 42.00 6 0 135,0006
315,000 0 0.2 45.00no data
45,000 0 1.5 1.5 1.5 1.5 49.00no data
67,500 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.15 0 22,500
28.00 3 0 22,500
22,500 0 6.15 30.00 0.35 0.35 0.35 0.35 45,000 225,00010
32.00 0.65 0.65 0.65 0.65 22,500 22,500
22,500 0 2.95 33.00 1 1 0.75 0.8 90,000 180,0008
34.00 1.7 0 45,000
427,500 382,500 2.45 2.5 1.95 2 35.00 1.55 1.65 1.3 1.35 517,500 630,0001.47
517,500 270,000 2.1 2.1 1.4 1.9 36.00 2 2 1.75 1.75 157,500 202,5000.39
247,500 157,500 1.7 1.7 1.25 1.35 37.00 2.4 2.4 2.4 2.4 22,500 22,5000.09
135,000 67,500 1 1.15 1 1.15 38.00no data
45,000 45,000 0.8 0.8 0.8 0.8 39.00 5.25 0 22,5000.5
495,000 0 0.75 0.85 0.6 0.7 40.00 5.4 5.4 5.4 5.4 22,500 22,5000.05
22,500 22,500 0.5 0.5 0.5 0.5 42.00 6 0 135,0006
315,000 292,500 0.25 0.25 0.2 0.2 45.00no data
45,000 0 0.05 49.00no data
67,500 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.15 0 22,500
28.00 3 0 22,500
22,500 22,500 6.15 6.15 6.15 6.15 30.00 0.5 0.5 0.35 0.4 90,000 180,0008
22,500 0 2.95 33.00 1 1 0.9 0.9 0 90,0004
34.00 1.7 0 45,000
45,000 22,500 2.55 2.95 2.55 2.95 35.00 2 2 1.4 1.45 45,000 112,5002.5
247,500 -22,500 1.75 2.25 1.75 2.25 36.00 2.3 2.35 2.3 2.35 22,500 45,0000.18
90,000 22,500 1.9 1.9 1.9 1.9 37.00no data
67,500 45,000 1.15 1.55 1.15 1.55 38.00no data
39.00 5.25 0 22,500
495,000 45,000 0.65 1 0.65 1 40.00no data
42.00 6 0 135,000
22,500 0 0.3 0.3 0.3 0.3 45.00no data
45,000 0 0.05 0.05 0.05 0.05 49.00no data
67,500 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.15 0 22,500
28.00 3 0 22,500
30.00 0.55 0.55 0.55 0.55 45,000 90,000
22,500 22,500 2.95 2.95 2.95 2.95 33.00 1.6 0 90,0004
34.00 1.7 0 45,000
22,500 0 1.2 35.00 3.5 0 67,5003
270,000 67,500 1.6 1.75 1.4 1.75 36.00 1.8 0 22,5000.08
67,500 0 1 37.00no data
22,500 22,500 1 1 1 1 38.00no data
39.00 5.25 0 22,500
450,000 90,000 0.5 0.55 0.45 0.55 40.00no data
42.00 6 0 135,000
22,500 0 0.3 0.3 0.3 0.3 45.00no data
45,000 0 0.6 49.00no data
67,500 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 1.6 1.6 0.15 0.15 22,500 22,500
28.00 3 0 22,500
30.00 2.75 0 45,000
33.00 1.6 0 90,000
34.00 1.7 0 45,000
22,500 0 1.2 35.00 3.5 0 67,5003
202,500 22,500 1.1 1.4 1.1 1.2 36.00 1.8 0 22,5000.11
67,500 22,500 1 1 1 1 37.00no data
39.00 5.25 5.25 5.25 5.25 22,500 22,500
360,000 157,500 0.45 0.6 0.45 0.6 40.00no data
42.00 6 0 135,000
22,500 0 0.4 45.00no data
45,000 0 0.6 49.00no data
67,500 22,500 0.2 0.2 0.2 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 3 0 22,500
30.00 2.75 0 45,000
33.00 1.6 0 90,000
34.00 1.7 0 45,000
35.00 2.6 3.5 2.6 3.5 22,500 67,500
180,000 157,500 1 1.15 0.85 1.15 36.00 1.8 0 22,5000.13
45,000 0 0.95 37.00no data
202,500 67,500 0.5 0.5 0.3 0.45 40.00no data
42.00 6 0 135,000
22,500 0 0.4 45.00no data
45,000 0 0.6 49.00no data
45,000 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.25 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
33.00 1.6 0 90,000
34.00 1.7 0 45,000
35.00 1.8 0 45,000
22,500 22,500 1.5 1.5 1.5 1.5 36.00 1.8 0 22,5001
45,000 0 0.95 37.00no data
135,000 0 1 40.00no data
42.00 6 0 135,000
22,500 0 0.4 45.00no data
45,000 0 0.6 49.00no data
45,000 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.25 0 45,000
27.00 1.1 0 22,500
28.00 3 0 22,500
30.00 2.75 0 45,000
33.00 1.6 1.6 1.6 1.6 22,500 90,000
34.00 1.7 0 45,000
35.00 1.8 0 45,000
36.00 1.8 0 22,500
45,000 45,000 0.85 1.05 0.85 0.95 37.00no data
135,000 0 1 40.00no data
42.00 6 0 135,000
22,500 0 0.4 45.00no data
45,000 22,500 0.1 0.6 0.1 0.6 49.00no data
45,000 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.25 0 45,000
27.00 1.1 1.1 1.1 1.1 22,500 22,500
28.00 3 0 22,500
30.00 2.75 0 45,000
33.00 1.3 1.3 1.3 1.3 22,500 67,500
34.00 1.7 1.7 1.7 1.7 22,500 45,000
35.00 1.8 0 45,000
36.00 1.8 0 22,500
135,000 22,500 1 1 1 1 40.00no data
42.00 6 0 135,000
22,500 0 0.4 45.00no data
22,500 0 2.85 49.00no data
45,000 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.25 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
33.00 1.05 0 45,000
34.00 1.1 0 22,500
35.00 1.8 0 45,000
36.00 1.8 0 22,500
38.00 1.8 0 22,500
112,500 0 1.05 40.00no data
42.00 6 0 135,000
22,500 0 0.4 45.00no data
22,500 0 2.85 49.00no data
45,000 0 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.25 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
33.00 0.9 1.05 0.9 1.05 45,000 45,000
34.00 1.1 1.1 1.1 1.1 22,500 22,500
35.00 1.5 1.8 1.5 1.8 45,000 45,000
36.00 1.8 1.8 1.8 1.8 22,500 22,500
38.00 1.8 0 22,500
112,500 112,500 1.2 1.2 1.05 1.05 40.00no data
42.00 6 6 6 6 135,000 135,000
22,500 0 0.4 0.4 0.4 0.4 45.00no data
22,500 0 2.85 49.00no data
45,000 0 0.25 0.25 0.2 0.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.25 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 22,500 0.55 0.55 0.55 0.55 45.00no data
22,500 0 2.85 49.00no data
45,000 0 0.85 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.25 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 0 2.85 49.00no data
45,000 0 0.85 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.25 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 0 2.85 49.00no data
45,000 22,500 0.85 0.85 0.85 0.85 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.25 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 0 2.85 49.00no data
22,500 0 2.8 50.00no data
22,500 22,500 2.9 2.9 2.9 2.9 51.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.25 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 0 2.85 49.00no data
22,500 22,500 2.8 2.8 2.8 2.8 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.15 0.25 0.15 0.25 -22,500 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 0 2.85 49.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 2.95 2.95 2.95 2.95 22,500 67,500
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 0 2.85 49.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.15 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 0 2.85 49.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.15 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 0 2.85 49.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.15 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 0 2.85 49.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.15 0 45,000
28.00 3 0 22,500
30.00 2.75 0 45,000
38.00 1.8 0 22,500
22,500 22,500 2.85 2.85 2.85 2.85 49.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.15 0 45,000
28.00 3 3 3 3 22,500 22,500
30.00 2.75 2.75 2.75 2.75 45,000 45,000
38.00 1.8 0 22,500
45,000 45,000 3 3 3 3 48.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.15 0 45,000
38.00 1.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.15 0 45,000
29.00 2.05 2.05 2.05 2.05 45,000 45,000
38.00 1.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.15 0 45,000
38.00 1.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 2.15 2.15 0.15 0.15 45,000 45,000
38.00 1.8 1.8 1.8 1.8 0 22,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 3.35 3.35 0.2 0.2 22,500 22,500
38.00 6.1 6.1 6.1 6.1 22,500 22,500