info@tamealps.com +91 94145 70283

Vodafone Idea Limited (IDEA) 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 9.35 9.55 7.90 8.35 -9.73% 1148043246 97924.95 30.28
22 Jul 2021 9.20 9.55 8.85 9.25 2.78% 682342777 63504.29 21.65
20 Jul 2021 9.05 9.35 8.90 9.00 -1.64% 247909265 22537.66 24.00
19 Jul 2021 9.55 9.90 8.55 9.15 -3.17% 748615182 69423.51 24.98
16 Jul 2021 9.05 9.60 9.05 9.45 8.00% 580298117 54399.88 39.84
15 Jul 2021 8.85 9.00 8.75 8.75 -0.57% 68310928 6024.37 45.09
14 Jul 2021 8.85 8.95 8.80 8.80 -0.56% 53712938 4754.41 40.70
13 Jul 2021 8.90 9.10 8.80 8.85 -1.67% 98428364 8764.17 41.79
12 Jul 2021 9.35 9.40 9.00 9.00 -0.55% 113554620 10387.31 39.44
09 Jul 2021 8.80 9.30 8.75 9.05 2.84% 179039654 16103.63 28.14
08 Jul 2021 9.00 9.10 8.70 8.80 -0.56% 186035498 16570.00 25.10
07 Jul 2021 8.80 9.00 8.75 8.85 0.57% 99089056 8779.37 32.71
06 Jul 2021 9.10 9.25 8.75 8.80 -3.30% 222325441 19953.26 28.20
05 Jul 2021 8.80 9.40 8.50 9.10 3.41% 432371910 38824.36 25.18
02 Jul 2021 8.90 9.05 8.70 8.80 -2.76% 325983509 28823.46 37.53
01 Jul 2021 9.00 9.45 8.50 9.05 -9.05% 643708116 58531.74 32.76
30 Jun 2021 10.15 10.30 9.85 9.95 -1.49% 202158194 20407.35 32.85
29 Jun 2021 10.45 10.70 10.00 10.10 -3.35% 188762210 19447.38 37.60
28 Jun 2021 10.80 10.95 10.35 10.45 -1.42% 272304494 28711.91 32.86
25 Jun 2021 9.70 10.85 9.65 10.60 10.99% 501201896 51485.74 37.17
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 8.6 8.6 8.6 8.6 1 70,000 0% INF%
03 May, 2021 8.6 8.7 8.55 8.7 3 140,000 1.16% 100% Fresh Long
04 May, 2021 8.75 8.75 8.5 8.5 2 280,000 -2.3% 100% Fresh Short
05 May, 2021 8.45 8.5 8.45 8.5 2 280,000 0% 0%
06 May, 2021 8.55 8.55 8.5 8.5 4 560,000 0% 100%
07 May, 2021 8.4 8.4 8.4 8.4 1 630,000 -1.18% 12.5% Fresh Short
10 May, 2021 8.4 8.4 8.25 8.4 5 770,000 0% 22.22%
11 May, 2021 8.25 8.35 8.25 8.25 6 1,050,000 -1.79% 36.36% Fresh Short
12 May, 2021 8.7 9.15 8.7 9 14 1,750,000 9.09% 66.67% Fresh Long
14 May, 2021 8.85 8.9 8.85 8.85 6 1,890,000 -1.67% 8% Fresh Short
17 May, 2021 8.85 8.85 8.75 8.75 3 2,100,000 -1.13% 11.11% Fresh Short
18 May, 2021 8.8 8.8 8.7 8.7 6 2,380,000 -0.57% 13.33%
19 May, 2021 8.85 8.85 8.6 8.6 7 2,730,000 -1.15% 14.71% Fresh Short
20 May, 2021 8.5 8.6 8.5 8.55 5 3,010,000 -0.58% 10.26%
21 May, 2021 8.7 8.8 8.7 8.75 20 4,270,000 2.34% 41.86% Fresh Long
24 May, 2021 8.8 8.8 8.75 8.8 5 4,620,000 0.57% 8.2%
25 May, 2021 8.7 8.75 8.65 8.7 13 5,390,000 -1.14% 16.67% Fresh Short
26 May, 2021 8.7 8.7 8.65 8.7 20 6,510,000 0% 20.78%
27 May, 2021 8.7 8.75 8.6 8.65 43 9,100,000 -0.57% 39.78%
28 May, 2021 8.65 9.2 8.65 8.9 99 14,490,000 2.89% 59.23% Fresh Long
31 May, 2021 8.85 8.9 8.75 8.8 45 15,960,000 -1.12% 10.14% Fresh Short
01 Jun, 2021 8.85 8.85 8.65 8.7 28 17,080,000 -1.14% 7.02% Fresh Short
02 Jun, 2021 8.65 9 8.65 8.95 53 18,270,000 2.87% 6.97% Fresh Long
03 Jun, 2021 9.05 9.6 8.95 9.5 305 28,350,000 6.15% 55.17% Fresh Long
04 Jun, 2021 9.65 9.95 9.5 9.9 209 34,860,000 4.21% 22.96% Fresh Long
07 Jun, 2021 10.2 10.35 10.1 10.25 323 49,000,000 3.54% 40.56% Fresh Long
08 Jun, 2021 10.35 10.35 9.75 10.25 281 59,570,000 0% 21.57%
09 Jun, 2021 10.25 10.25 9.7 9.85 212 65,800,000 -3.9% 10.46% Fresh Short
10 Jun, 2021 9.95 10.15 9.85 10.1 166 70,770,000 2.54% 7.55% Fresh Long
11 Jun, 2021 10.2 10.3 9.9 10.05 262 82,880,000 -0.5% 17.11%
14 Jun, 2021 10 10 9.65 9.8 242 91,840,000 -2.49% 10.81% Fresh Short
15 Jun, 2021 9.85 10 9.75 9.85 237 100,100,000 0.51% 8.99%
16 Jun, 2021 9.8 9.95 9.6 9.65 332 114,100,000 -2.03% 13.99% Fresh Short
17 Jun, 2021 9.5 9.85 9.5 9.55 1107 155,400,000 -1.04% 36.2% Fresh Short
18 Jun, 2021 9.65 10.6 9.15 10.5 3263 256,270,000 9.95% 64.91% Fresh Long
21 Jun, 2021 10.6 10.65 10.15 10.3 4354 411,880,000 -1.9% 60.72% Fresh Short
22 Jun, 2021 10.35 10.4 10 10.05 122 403,690,000 -2.43% -2.07% Long Unwinding
23 Jun, 2021 10.05 10.2 9.95 10.05 62 399,980,000 0% -0.94%
24 Jun, 2021 10.15 10.2 9.65 9.7 1663 453,810,000 -3.48% 13.46% Fresh Short
25 Jun, 2021 9.85 10.9 9.75 10.75 6573 597,240,000 10.82% 31.61% Fresh Long
28 Jun, 2021 10.95 11.05 10.45 10.6 2653 618,450,000 -1.4% 3.55% Fresh Short
29 Jun, 2021 10.55 10.75 10.1 10.2 2286 612,220,000 -3.77% -1.03% Long Unwinding
30 Jun, 2021 10.2 10.4 9.95 10.05 2171 595,700,000 -1.47% -2.85% Long Unwinding
01 Jul, 2021 9.05 9.5 8.55 9.15 5565 621,040,000 -8.96% 4.25% Fresh Short
02 Jul, 2021 9.05 9.1 8.8 8.85 2483 615,650,000 -3.28% -0.88% Long Unwinding
05 Jul, 2021 8.85 9.45 8.6 9.15 4376 637,280,000 3.39% 3.51% Fresh Long
06 Jul, 2021 9.1 9.25 8.75 8.85 1821 631,120,000 -3.28% -0.99% Long Unwinding
07 Jul, 2021 8.85 9 8.8 8.95 502 631,750,000 1.13% 0.1% Fresh Long
08 Jul, 2021 9 9.1 8.75 8.8 2059 625,590,000 -1.68% -0.99% Long Unwinding
09 Jul, 2021 8.8 9.3 8.75 9.1 2158 635,390,000 3.41% 1.57% Fresh Long
12 Jul, 2021 9.35 9.4 9 9.05 194 621,810,000 -0.55% -2.23%
13 Jul, 2021 8.9 9.05 8.85 8.85 57 617,820,000 -2.21% -0.65% Long Unwinding
14 Jul, 2021 8.9 8.95 8.8 8.85 51 614,390,000 0% -0.56%
15 Jul, 2021 8.85 8.95 8.75 8.75 111 606,620,000 -1.13% -1.3% Long Unwinding
16 Jul, 2021 9.1 9.6 9.05 9.5 887 570,990,000 8.57% -6.66% Short Covering
19 Jul, 2021 9.55 9.9 8.55 9.2 1042 519,330,000 -3.16% -11.05% Long Unwinding
20 Jul, 2021 9.05 9.35 8.95 9.05 3859 412,790,000 -1.63% -34.79% Long Unwinding
22 Jul, 2021 9.25 9.6 8.9 9.3 7944 407,190,000 2.76% -1.39% Short Covering
23 Jul, 2021 9.35 9.55 7.95 8.35 11178 304,850,000 -10.22% -50.54% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0.05 0.05 0.05 70,000 1,400,000
5.00 0.05 0.05 0.05 0.05 -490,000 5,670,000
140,000 0 3.2 6.00 0.05 0.1 0.05 0.05 1,470,000 7,420,00053
140,000 70,000 1.25 1.25 1.25 1.25 7.00 0.05 0.25 0.05 0.1 6,090,000 24,570,000175.5
14,770,000 9,030,000 1.45 1.55 0.4 0.6 8.00 0.1 0.55 0.05 0.25 4,760,000 38,220,0002.59
53,270,000 21,000,000 0.7 0.95 0.15 0.2 9.00 0.25 1.2 0.25 0.8 -2,170,000 49,560,0000.93
126,560,000 -2,520,000 0.35 0.55 0.05 0.1 10.00 0.95 2.1 0.95 1.75 -4,130,000 26,320,0000.21
77,140,000 -980,000 0.1 0.3 0.05 0.05 11.00 1.85 2.95 1.75 2.8 -1,890,000 11,060,0000.14
66,570,000 6,580,000 0.1 0.15 0.05 0.05 12.00 2.8 3.55 2.8 3.55 -210,000 2,030,0000.03
28,210,000 0 0.05 0.1 0.05 0.05 13.00 4.1 0 840,0000.03
16,170,000 -630,000 0.05 0.05 0.05 0.05 14.00 5.45 5.45 5.45 5.45 -70,000 280,0000.02
24,220,000 210,000 0.05 0.05 0.05 0.05 15.00 6.35 6.5 6.35 6.5 -70,000 490,0000.02
13,510,000 0 0.05 16.00 7.45 7.45 7.45 7.45 -70,000 350,0000.03
3,850,000 0 0.05 17.00no data
9,660,000 0 0.05 0.05 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0 6,160,000
140,000 0 3.2 6.00 0.05 0 5,950,00042.5
70,000 70,000 2.4 2.4 2.4 2.4 7.00 0.05 0.05 0.05 0.05 -140,000 18,480,000264
5,740,000 1,190,000 1.35 1.65 1.1 1.4 8.00 0.1 0.15 0.05 0.1 2,520,000 33,460,0005.83
32,270,000 -2,170,000 0.45 0.85 0.4 0.6 9.00 0.25 0.5 0.2 0.35 4,900,000 51,730,0001.6
129,080,000 19,530,000 0.15 0.5 0.15 0.3 10.00 0.95 1.3 0.8 1 -70,000 30,450,0000.24
78,120,000 5,880,000 0.1 0.25 0.1 0.15 11.00 1.85 1.85 1.8 1.85 -70,000 12,950,0000.17
59,990,000 -9,170,000 0.1 0.15 0.05 0.1 12.00 2.95 2.95 2.95 2.95 0 2,240,0000.04
28,210,000 -4,060,000 0.05 0.1 0.05 0.05 13.00 4.1 0 840,0000.03
16,800,000 -210,000 0.05 0.05 0.05 0.05 14.00 4.75 0 350,0000.02
24,010,000 70,000 0.05 0.05 0.05 0.05 15.00 5.05 0 560,0000.02
13,510,000 0 0.05 0.05 0.05 0.05 16.00 6.7 0 420,0000.03
3,850,000 0 0.05 17.00no data
9,660,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0 6,160,000
140,000 0 3.2 6.00 0.05 0 5,950,00042.5
7.00 0.05 0.05 0.05 0.05 140,000 18,620,000
4,550,000 -70,000 1.4 1.4 1.05 1.1 8.00 0.1 0.1 0.05 0.1 140,000 30,940,0006.8
34,440,000 1,330,000 0.45 0.6 0.3 0.35 9.00 0.4 0.4 0.25 0.3 -1,260,000 46,830,0001.36
109,550,000 11,270,000 0.15 0.25 0.1 0.15 10.00 0.95 1.1 0.9 1.1 -70,000 30,520,0000.28
72,240,000 4,480,000 0.1 0.15 0.05 0.1 11.00 2 2.1 1.85 2.1 -350,000 13,020,0000.18
69,160,000 -2,030,000 0.05 0.1 0.05 0.05 12.00 3 3 2.95 3 -140,000 2,240,0000.03
32,270,000 280,000 0.05 0.05 0.05 0.05 13.00 4.1 0 840,0000.03
17,010,000 -630,000 0.05 0.05 0.05 0.05 14.00 4.75 4.75 4.75 4.75 -140,000 350,0000.02
23,940,000 140,000 0.05 0.05 0.05 0.05 15.00 5.05 0 560,0000.02
13,510,000 0 0.05 16.00 6.7 0 420,0000.03
3,850,000 0 0.05 17.00no data
9,660,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0 6,160,000
140,000 0 3.2 6.00 0.05 0.05 0.05 0.05 -350,000 5,950,00042.5
7.00 0.05 0.05 0.05 0.05 -2,450,000 18,480,000
4,620,000 -560,000 1.8 2.1 0.3 1 8.00 0.05 0.25 0.05 0.1 -2,450,000 30,800,0006.67
33,110,000 -4,620,000 0.75 0.95 0.35 0.5 9.00 0.15 0.85 0.1 0.3 -3,920,000 48,090,0001.45
98,280,000 -11,130,000 0.3 0.4 0.1 0.2 10.00 0.75 2 0.6 1 -2,730,000 30,590,0000.31
67,760,000 -4,130,000 0.2 0.25 0.1 0.1 11.00 1.4 1.5 1.35 1.5 -840,000 13,370,0000.2
71,190,000 -3,150,000 0.1 0.1 0.05 0.05 12.00 2.5 2.5 2.5 2.5 -70,000 2,380,0000.03
31,990,000 -3,220,000 0.05 0.05 0.05 0.05 13.00 4.1 0 840,0000.03
17,640,000 -420,000 0.05 0.05 0.05 0.05 14.00 4.55 0 490,0000.03
23,800,000 -70,000 0.05 0.05 0.05 0.05 15.00 5.05 0 560,0000.02
13,510,000 0 0.05 16.00 6.7 0 420,0000.03
3,850,000 0 0.05 17.00no data
9,660,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0 6,160,000
140,000 0 3.2 6.00 0.05 0 6,300,00045
7.00 0.05 0 20,930,000
5,180,000 -630,000 1.3 1.65 1.3 1.65 8.00 0.1 0.1 0.05 0.1 -3,010,000 33,250,0006.42
37,730,000 -9,310,000 0.55 0.8 0.45 0.7 9.00 0.35 0.35 0.15 0.2 -5,390,000 52,010,0001.38
109,410,000 -19,530,000 0.2 0.4 0.2 0.35 10.00 1 1.1 0.75 0.8 -1,960,000 33,320,0000.3
71,890,000 -5,460,000 0.2 0.25 0.1 0.2 11.00 1.8 1.8 1.75 1.8 -840,000 14,210,0000.2
74,340,000 -6,370,000 0.05 0.15 0.05 0.15 12.00 3 0 2,450,0000.03
35,210,000 -490,000 0.1 0.1 0.05 0.1 13.00 4.1 0 840,0000.02
18,060,000 -1,190,000 0.05 0.05 0.05 0.05 14.00 4.55 0 490,0000.03
23,870,000 -210,000 0.05 0.05 0.05 0.05 15.00 5.05 0 560,0000.02
13,510,000 -70,000 0.05 0.05 0.05 0.05 16.00 6.7 0 420,0000.03
3,850,000 0 0.05 17.00no data
9,660,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0 6,160,000
140,000 0 3.2 6.00 0.05 0 6,300,00045
7.00 0.05 0.05 0.05 0.05 -1,610,000 20,930,000
5,810,000 -140,000 1 1 1 1 8.00 0.1 0.15 0.1 0.1 -910,000 36,260,0006.24
47,040,000 -1,050,000 0.35 0.35 0.25 0.3 9.00 0.4 0.45 0.4 0.45 -1,050,000 57,400,0001.22
128,940,000 -3,570,000 0.15 0.15 0.15 0.15 10.00 1.35 1.4 1.35 1.4 -140,000 35,280,0000.27
77,350,000 -9,730,000 0.1 0.15 0.05 0.15 11.00 2.15 0 15,050,0000.19
80,710,000 -1,330,000 0.05 0.05 0.05 0.05 12.00 3 0 2,450,0000.03
35,700,000 -1,680,000 0.05 0.1 0.05 0.05 13.00 4.1 0 840,0000.02
19,250,000 0 0.05 14.00 4.55 0 490,0000.03
24,080,000 0 0.05 15.00 5.05 0 560,0000.02
13,580,000 0 0.05 16.00 6.7 0 420,0000.03
3,850,000 0 0.05 17.00no data
9,660,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0 6,160,000
140,000 0 3.2 6.00 0.05 0 6,300,00045
7.00 0.05 0.05 0.05 0.05 -350,000 22,540,000
5,950,000 -70,000 1 1 1 1 8.00 0.1 0.15 0.1 0.15 -350,000 37,170,0006.25
48,090,000 -1,400,000 0.4 0.4 0.3 0.35 9.00 0.4 0.4 0.35 0.4 -560,000 58,450,0001.22
132,510,000 -7,210,000 0.1 0.15 0.1 0.15 10.00 1.2 1.3 1.2 1.3 -280,000 35,420,0000.27
87,080,000 -2,170,000 0.1 0.1 0.05 0.1 11.00 2.15 0 15,050,0000.17
82,040,000 -1,400,000 0.1 0.1 0.05 0.05 12.00 3 0 2,450,0000.03
37,380,000 -1,260,000 0.05 0.05 0.05 0.05 13.00 4.1 0 840,0000.02
19,250,000 -210,000 0.05 0.05 0.05 0.05 14.00 4.55 0 490,0000.03
24,080,000 0 0.05 15.00 5.05 0 560,0000.02
13,580,000 0 0.05 16.00 6.7 0 420,0000.03
3,850,000 0 0.05 17.00no data
9,660,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0 6,160,000
140,000 0 3.2 6.00 0.05 0 6,300,00045
7.00 0.05 0.05 0.05 0.05 -980,000 22,890,000
6,020,000 -70,000 1 1 1 1 8.00 0.15 0.15 0.1 0.15 -770,000 37,520,0006.23
49,490,000 -2,800,000 0.45 0.45 0.35 0.4 9.00 0.4 0.45 0.4 0.4 -770,000 59,010,0001.19
139,720,000 -4,480,000 0.2 0.2 0.15 0.15 10.00 1.2 1.2 1.15 1.2 -280,000 35,700,0000.26
89,250,000 -3,220,000 0.1 0.1 0.1 0.1 11.00 2.15 0 15,050,0000.17
83,440,000 -3,430,000 0.1 0.15 0.1 0.1 12.00 3 0 2,450,0000.03
38,640,000 -700,000 0.05 0.05 0.05 0.05 13.00 4.1 0 840,0000.02
19,460,000 -1,680,000 0.05 0.05 0.05 0.05 14.00 4.55 0 490,0000.03
24,080,000 0 0.05 15.00 5.05 0 560,0000.02
13,580,000 0 0.05 16.00 6.7 0 420,0000.03
3,850,000 0 0.05 17.00no data
9,660,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0 6,160,000
140,000 0 3.2 6.00 0.05 0.05 0.05 0.05 -70,000 6,300,00045
7.00 0.05 0.05 0.05 0.05 -2,380,000 23,870,000
6,090,000 -210,000 1.2 1.2 1.2 1.2 8.00 0.1 0.15 0.1 0.15 -700,000 38,290,0006.29
52,290,000 -3,010,000 0.6 0.65 0.45 0.5 9.00 0.35 0.4 0.35 0.4 -1,680,000 59,780,0001.14
144,200,000 -4,060,000 0.3 0.3 0.2 0.2 10.00 1.1 1.15 1.1 1.15 -420,000 35,980,0000.25
92,470,000 -1,960,000 0.2 0.2 0.1 0.15 11.00 2.15 0 15,050,0000.16
86,870,000 -2,170,000 0.1 0.1 0.1 0.1 12.00 3 0 2,450,0000.03
39,340,000 -280,000 0.05 0.05 0.05 0.05 13.00 4.1 0 840,0000.02
21,140,000 -560,000 0.05 0.05 0.05 0.05 14.00 4.55 0 490,0000.02
24,080,000 -840,000 0.05 0.05 0.05 0.05 15.00 5.05 0 560,0000.02
13,580,000 -840,000 0.05 0.05 0.05 0.05 16.00 6.7 0 420,0000.03
3,850,000 0 0.05 17.00no data
9,660,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0.05 0.05 0.05 70,000 6,160,000
140,000 0 3.2 6.00 0.05 0.05 0.05 0.05 -70,000 6,370,00045.5
7.00 0.05 0.1 0.05 0.05 -910,000 26,250,000
6,300,000 -140,000 1.05 1.4 1 1.25 8.00 0.2 0.2 0.15 0.15 1,260,000 38,990,0006.19
55,300,000 -490,000 0.5 0.7 0.45 0.6 9.00 0.65 0.65 0.4 0.5 -770,000 61,460,0001.11
148,260,000 4,760,000 0.25 0.35 0.2 0.3 10.00 1.35 1.35 1.1 1.2 -210,000 36,400,0000.25
94,430,000 -140,000 0.1 0.2 0.1 0.15 11.00 2.15 2.15 2.15 2.15 -140,000 15,050,0000.16
89,040,000 -1,120,000 0.1 0.15 0.05 0.1 12.00 3.15 3.15 2.9 3 -70,000 2,450,0000.03
39,620,000 -490,000 0.05 0.1 0.05 0.05 13.00 4.1 0 840,0000.02
21,700,000 -1,820,000 0.05 0.1 0.05 0.1 14.00 4.55 0 490,0000.02
24,920,000 -490,000 0.05 0.1 0.05 0.05 15.00 5.05 0 560,0000.02
14,420,000 -1,330,000 0.05 0.05 0.05 0.05 16.00 7 7 6.7 6.7 70,000 420,0000.03
3,850,000 0 0.05 17.00no data
9,660,000 490,000 0.05 0.05 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0 6,090,000
140,000 0 3.2 6.00 0.05 0.05 0.05 0.05 0 6,440,00046
7.00 0.05 0.1 0.05 0.1 -70,000 27,160,000
6,440,000 280,000 1.2 1.25 1.05 1.1 8.00 0.25 0.25 0.15 0.25 -910,000 37,730,0005.86
55,790,000 2,870,000 0.65 0.65 0.45 0.5 9.00 0.55 0.7 0.5 0.65 -840,000 62,230,0001.12
143,500,000 5,810,000 0.3 0.35 0.2 0.25 10.00 1.2 1.45 1.2 1.45 -140,000 36,610,0000.26
94,570,000 -2,590,000 0.15 0.2 0.1 0.15 11.00 2.15 2.15 2.15 2.15 0 15,190,0000.16
90,160,000 2,380,000 0.1 0.15 0.1 0.1 12.00 3.15 3.2 3.15 3.2 140,000 2,520,0000.03
40,110,000 70,000 0.1 0.1 0.05 0.05 13.00 4.1 4.1 4.1 4.1 -70,000 840,0000.02
23,520,000 70,000 0.05 0.05 0.05 0.05 14.00 4.55 0 490,0000.02
25,410,000 70,000 0.05 0.05 0.05 0.05 15.00 5.05 0 560,0000.02
15,750,000 -140,000 0.05 0.05 0.05 0.05 16.00 5.9 0 350,0000.02
3,850,000 0 0.05 17.00no data
9,170,000 0 0.05 0.05 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0.05 0.05 0.05 140,000 6,090,000
140,000 0 3.2 6.00 0.05 0.05 0.05 0.05 -140,000 6,440,00046
7.00 0.1 0.1 0.05 0.1 210,000 27,230,000
6,160,000 -280,000 1.1 1.15 1.1 1.15 8.00 0.25 0.25 0.2 0.25 770,000 38,640,0006.27
52,920,000 1,750,000 0.55 0.6 0.5 0.55 9.00 0.65 0.65 0.6 0.65 0 63,070,0001.19
137,690,000 -700,000 0.3 0.3 0.25 0.3 10.00 1.5 1.5 1.35 1.35 -140,000 36,750,0000.27
97,160,000 -910,000 0.15 0.15 0.1 0.15 11.00 2.25 2.3 2.2 2.2 -70,000 15,190,0000.16
87,780,000 -1,750,000 0.15 0.15 0.1 0.1 12.00 3.05 0 2,380,0000.03
40,040,000 -70,000 0.05 0.1 0.05 0.1 13.00 4.1 0 910,0000.02
23,450,000 -280,000 0.05 0.05 0.05 0.05 14.00 4.55 0 490,0000.02
25,340,000 210,000 0.05 0.05 0.05 0.05 15.00 5.05 0 560,0000.02
15,890,000 0 0.05 16.00 5.9 0 350,0000.02
3,850,000 0 0.05 17.00no data
9,170,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 560,000
4.00 0.05 0 1,330,000
5.00 0.05 0.05 0.05 0.05 140,000 5,950,000
140,000 0 3.2 6.00 0.05 0.05 0.05 0.05 -280,000 6,580,00047
7.00 0.1 0.1 0.05 0.1 0 27,020,000
6,440,000 280,000 1.4 1.4 1.05 1.1 8.00 0.2 0.25 0.2 0.25 -1,190,000 37,870,0005.88
51,170,000 1,820,000 0.65 0.75 0.5 0.55 9.00 0.55 0.7 0.45 0.65 700,000 63,070,0001.23
138,390,000 9,730,000 0.3 0.4 0.25 0.3 10.00 1.15 1.55 1.1 1.5 -280,000 36,890,0000.27
98,070,000 3,430,000 0.2 0.2 0.1 0.15 11.00 2.15 2.4 2.15 2.4 -350,000 15,260,0000.16
89,530,000 -490,000 0.15 0.15 0.1 0.1 12.00 3.05 0 2,380,0000.03
40,110,000 -700,000 0.1 0.1 0.05 0.1 13.00 4.1 0 910,0000.02
23,730,000 -1,330,000 0.05 0.05 0.05 0.05 14.00 4.55 0 490,0000.02
25,130,000 -1,540,000 0.05 0.05 0.05 0.05 15.00 5.05 0 560,0000.02
15,890,000 0 0.05 16.00 5.9 0 350,0000.02
3,850,000 140,000 0.05 0.05 0.05 0.05 17.00no data
9,170,000 70,000 0.05 0.05 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0.05 0.05 0.05 210,000 560,000
4.00 0.05 0.05 0.05 0.05 210,000 1,330,000
5.00 0.05 0.1 0.05 0.05 210,000 5,810,000
140,000 0 3.2 6.00 0.05 0.1 0.05 0.05 -2,590,000 6,860,00049
7.00 0.1 0.2 0.05 0.1 4,130,000 27,020,000
6,160,000 980,000 1.25 1.65 0.95 1.35 8.00 0.3 0.4 0.2 0.25 3,290,000 39,060,0006.34
49,350,000 11,270,000 0.6 0.9 0.5 0.7 9.00 0.7 0.9 0.45 0.55 -420,000 62,370,0001.26
128,660,000 5,530,000 0.3 0.5 0.25 0.35 10.00 1.45 1.65 0.95 1.2 -350,000 37,170,0000.29
94,640,000 4,200,000 0.2 0.25 0.1 0.2 11.00 2.45 2.45 1.9 2.05 -1,120,000 15,610,0000.16
90,020,000 2,870,000 0.15 0.2 0.1 0.15 12.00 3.35 3.5 3.05 3.05 -490,000 2,380,0000.03
40,810,000 -700,000 0.1 0.15 0.05 0.1 13.00 4.1 0 910,0000.02
25,060,000 -6,370,000 0.05 0.1 0.05 0.05 14.00 4.55 4.55 4.55 4.55 70,000 490,0000.02
26,670,000 1,610,000 0.05 0.05 0.05 0.05 15.00 5.05 0 560,0000.02
15,890,000 70,000 0.05 0.05 0.05 0.05 16.00 5.9 0 350,0000.02
3,710,000 280,000 0.05 0.05 0.05 0.05 17.00no data
9,100,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 350,000
4.00 0.05 0.05 0.05 0.05 280,000 1,120,000
5.00 0.05 0.1 0.05 0.1 350,000 5,600,000
140,000 0 3.2 6.00 0.1 0.1 0.05 0.1 840,000 9,450,00067.5
7.00 0.15 0.2 0.1 0.15 2,660,000 22,890,000
5,180,000 -420,000 1.3 1.4 1.15 1.2 8.00 0.3 0.4 0.25 0.3 -3,080,000 35,770,0006.91
38,080,000 7,350,000 0.65 0.7 0.55 0.6 9.00 0.65 0.8 0.6 0.75 2,030,000 62,790,0001.65
123,130,000 3,080,000 0.35 0.4 0.3 0.35 10.00 1.35 1.55 1.2 1.5 -3,780,000 37,520,0000.3
90,440,000 1,960,000 0.2 0.2 0.15 0.2 11.00 2.2 2.3 2.2 2.2 -140,000 16,730,0000.18
87,150,000 1,120,000 0.15 0.15 0.1 0.1 12.00 3 0 2,870,0000.03
41,510,000 1,540,000 0.1 0.1 0.05 0.1 13.00 4.1 0 910,0000.02
31,430,000 -1,330,000 0.05 0.1 0.05 0.05 14.00 4 0 420,0000.01
25,060,000 210,000 0.05 0.05 0.05 0.05 15.00 5.05 0 560,0000.02
15,820,000 140,000 0.05 0.05 0.05 0.05 16.00 5.9 0 350,0000.02
3,430,000 0 0.05 17.00no data
9,100,000 70,000 0.05 0.05 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0.05 0.05 0.05 0 560,000
3.00 0.05 0.05 0.05 0.05 210,000 350,000
4.00 0.05 0.05 0.05 0.05 700,000 840,000
5.00 0.15 0.15 0.05 0.05 5,040,000 5,250,000
140,000 140,000 1.1 3.4 1.1 3.2 6.00 0.15 0.5 0.05 0.1 7,420,000 8,610,00061.5
7.00 0.1 2 0.1 0.15 10,640,000 20,230,000
5,600,000 3,500,000 1.15 1.75 1.05 1.45 8.00 0.3 0.65 0.25 0.3 11,060,000 38,850,0006.94
30,730,000 7,490,000 0.75 1 0.55 0.75 9.00 0.5 1.15 0.45 0.6 7,840,000 60,760,0001.98
120,050,000 31,570,000 0.4 0.5 0.25 0.4 10.00 1.2 1.75 1 1.2 -9,170,000 41,300,0000.34
88,480,000 4,690,000 0.3 0.35 0.15 0.2 11.00 2.5 2.5 1.8 2.05 -140,000 16,870,0000.19
86,030,000 -3,780,000 0.2 0.2 0.1 0.15 12.00 3.3 3.3 2.8 3 70,000 2,870,0000.03
39,970,000 -1,190,000 0.15 0.15 0.05 0.1 13.00 4.15 4.15 4.1 4.1 70,000 910,0000.02
32,760,000 2,310,000 0.1 0.1 0.05 0.1 14.00 4 0 420,0000.01
24,850,000 -2,100,000 0.1 0.1 0.05 0.05 15.00 5.05 0 560,0000.02
15,680,000 1,400,000 0.05 0.05 0.05 0.05 16.00 5.9 0 350,0000.02
3,430,000 -700,000 0.05 0.05 0.05 0.05 17.00no data
9,030,000 70,000 0.05 0.05 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 140,000
4.00 0.05 0 140,000
5.00 0.05 0.05 0.05 0.05 70,000 210,000
6.00 0.05 0.05 0.05 0.05 280,000 1,190,000
7.00 0.05 0.1 0.05 0.1 210,000 9,590,000
2,100,000 -70,000 2.4 2.4 2.2 2.2 8.00 0.1 0.15 0.05 0.15 1,750,000 27,790,00013.23
23,240,000 1,400,000 1.45 1.6 1.3 1.35 9.00 0.25 0.35 0.2 0.3 6,440,000 52,920,0002.28
88,480,000 5,460,000 0.8 0.95 0.75 0.75 10.00 0.6 0.8 0.55 0.75 2,240,000 50,470,0000.57
83,790,000 5,880,000 0.5 0.6 0.45 0.45 11.00 1.3 1.45 1.2 1.4 -840,000 17,010,0000.2
89,810,000 8,470,000 0.35 0.4 0.3 0.35 12.00 2.05 2.15 2.05 2.15 140,000 2,800,0000.03
41,160,000 -560,000 0.25 0.25 0.2 0.25 13.00 3.15 3.15 3.15 3.15 0 840,0000.02
30,450,000 3,990,000 0.15 0.2 0.1 0.15 14.00 4 4 4 4 0 420,0000.01
26,950,000 140,000 0.15 0.15 0.1 0.1 15.00 4.9 5.05 4.9 5.05 70,000 560,0000.02
14,280,000 1,260,000 0.1 0.1 0.05 0.1 16.00 5.9 5.9 5.9 5.9 0 350,0000.02
4,130,000 -210,000 0.1 0.1 0.05 0.1 17.00no data
8,960,000 1,050,000 0.05 0.1 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 140,000
4.00 0.05 0 140,000
5.00 0.1 0 140,000
6.00 0.05 0.05 0.05 0.05 350,000 910,000
7.00 0.05 0.1 0.05 0.05 490,000 9,380,000
2,170,000 210,000 2.6 2.6 2.2 2.3 8.00 0.1 0.15 0.05 0.1 5,880,000 26,040,00012
21,840,000 420,000 1.8 1.9 1.4 1.45 9.00 0.2 0.3 0.2 0.25 5,250,000 46,480,0002.13
83,020,000 -5,250,000 1.1 1.3 0.8 0.85 10.00 0.55 0.7 0.5 0.65 2,520,000 48,230,0000.58
77,910,000 8,260,000 0.7 0.8 0.45 0.5 11.00 1.2 1.35 1.05 1.35 2,800,000 17,850,0000.23
81,340,000 9,660,000 0.45 0.5 0.3 0.35 12.00 1.8 2 1.8 2 280,000 2,660,0000.03
41,720,000 1,750,000 0.3 0.35 0.2 0.25 13.00 2.65 2.85 2.65 2.85 0 840,0000.02
26,460,000 5,040,000 0.2 0.25 0.15 0.15 14.00 3.6 0 420,0000.02
26,810,000 1,820,000 0.15 0.15 0.1 0.1 15.00 4.65 4.65 4.65 4.65 350,000 490,0000.02
13,020,000 3,360,000 0.1 0.15 0.1 0.1 16.00 5.6 5.6 5.6 5.6 70,000 350,0000.03
4,340,000 70,000 0.05 0.05 0.05 0.05 17.00no data
7,910,000 1,610,000 0.05 0.05 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 560,000
3.00 0.05 0 140,000
4.00 0.05 0 140,000
5.00 0.1 0 140,000
6.00 0.05 0.05 0.05 0.05 0 560,000
7.00 0.05 0.05 0.05 0.05 700,000 8,890,000
1,960,000 -70,000 2.75 2.75 2.6 2.65 8.00 0.1 0.1 0.05 0.1 4,690,000 20,160,00010.29
21,420,000 -1,400,000 2 2 1.75 1.8 9.00 0.2 0.3 0.2 0.25 3,570,000 41,230,0001.92
88,270,000 -980,000 1.45 1.55 1.1 1.15 10.00 0.6 0.65 0.5 0.55 10,010,000 45,710,0000.52
69,650,000 5,810,000 0.9 1 0.65 0.7 11.00 0.9 1.2 0.9 1.15 3,150,000 15,050,0000.22
71,680,000 5,250,000 0.6 0.65 0.4 0.45 12.00 1.7 1.95 1.7 1.9 630,000 2,380,0000.03
39,970,000 9,940,000 0.4 0.4 0.25 0.3 13.00 2.7 2.7 2.65 2.7 700,000 840,0000.02
21,420,000 1,190,000 0.25 0.3 0.2 0.2 14.00 3.55 3.6 3.55 3.6 70,000 420,0000.02
24,990,000 4,340,000 0.2 0.2 0.1 0.15 15.00 4.2 0 140,0000.01
9,660,000 2,450,000 0.15 0.15 0.1 0.1 16.00 5.7 0 280,0000.03
4,270,000 1,680,000 0.1 0.1 0.05 0.1 17.00no data
6,300,000 490,000 0.05 0.1 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0.05 0.05 0.05 70,000 560,000
3.00 0.05 0 140,000
4.00 0.05 0 140,000
5.00 0.1 0 140,000
6.00 0.05 0.05 0.05 0.05 350,000 560,000
7.00 0.1 0.1 0.05 0.05 3,640,000 8,190,000
2,030,000 560,000 2.25 2.95 2.15 2.9 8.00 0.25 0.25 0.1 0.15 5,320,000 15,470,0007.62
22,820,000 1,610,000 1.25 2.15 1.25 2.05 9.00 0.45 0.45 0.2 0.25 8,890,000 37,660,0001.65
89,250,000 33,950,000 0.8 1.45 0.7 1.35 10.00 0.95 0.95 0.5 0.6 13,510,000 35,700,0000.4
63,840,000 31,570,000 0.6 0.95 0.45 0.85 11.00 1.5 1.55 1 1.1 6,720,000 11,900,0000.19
66,430,000 37,590,000 0.35 0.65 0.25 0.6 12.00 2.15 2.25 1.7 1.8 840,000 1,750,0000.03
30,030,000 12,180,000 0.2 0.45 0.2 0.4 13.00 3.1 3.1 2.6 2.6 -70,000 140,0000
20,230,000 13,650,000 0.2 0.3 0.1 0.25 14.00 4 4 4 4 0 350,0000.02
20,650,000 8,330,000 0.15 0.2 0.1 0.2 15.00 4.95 4.95 4.2 4.2 140,000 140,0000.01
7,210,000 4,690,000 0.1 0.15 0.05 0.15 16.00 5.7 0 280,0000.04
2,590,000 1,540,000 0.05 0.1 0.05 0.1 17.00no data
5,810,000 3,430,000 0.05 0.1 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 490,000
3.00 0.05 0 140,000
4.00 0.05 0 140,000
5.00 0.1 0 140,000
6.00 0.05 0 210,000
7.00 0.1 0.1 0.1 0.1 -140,000 4,550,000
1,470,000 0 2.5 8.00 0.2 0.25 0.2 0.25 0 10,150,0006.9
21,210,000 -560,000 1.4 1.45 1.2 1.2 9.00 0.45 0.55 0.45 0.55 700,000 28,770,0001.36
55,300,000 -700,000 1.05 1.05 0.8 0.8 10.00 0.9 1.15 0.9 1.15 -980,000 22,190,0000.4
32,270,000 -420,000 0.7 0.7 0.5 0.55 11.00 1.7 1.7 1.7 1.7 210,000 5,180,0000.16
28,840,000 -1,260,000 0.45 0.45 0.35 0.35 12.00 2.35 0 910,0000.03
17,850,000 -490,000 0.3 0.3 0.2 0.2 13.00 3.6 0 210,0000.01
6,580,000 -140,000 0.1 0.15 0.1 0.15 14.00 4.5 0 350,0000.05
12,320,000 -350,000 0.15 0.15 0.1 0.1 15.00no data
2,520,000 0 0.1 0.1 0.1 0.1 16.00 5.7 0 280,0000.11
1,050,000 700,000 0.05 0.05 0.05 0.05 17.00no data
2,380,000 0 0.05 0.05 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 490,000
3.00 0.05 0 140,000
4.00 0.05 0 140,000
5.00 0.1 0 140,000
6.00 0.05 0 210,000
7.00 0.1 0 4,690,000
1,470,000 0 2.5 8.00 0.15 0.15 0.15 0.15 -140,000 10,150,0006.9
21,770,000 -140,000 1.55 1.55 1.5 1.5 9.00 0.45 0.45 0.45 0.45 -350,000 28,070,0001.29
56,000,000 -980,000 1 1.05 0.7 1 10.00 0.9 0.9 0.9 0.9 -210,000 23,170,0000.41
32,690,000 -1,120,000 0.7 0.75 0.55 0.7 11.00 1.55 0 4,970,0000.15
30,100,000 -910,000 0.4 0.65 0.4 0.5 12.00 2.35 0 910,0000.03
18,340,000 -350,000 0.3 0.3 0.25 0.25 13.00 3.6 0 210,0000.01
6,720,000 -70,000 0.2 0.2 0.2 0.2 14.00 4.5 0 350,0000.05
12,670,000 -210,000 0.15 0.15 0.15 0.15 15.00no data
2,520,000 -70,000 0.1 0.1 0.1 0.1 16.00 5.7 0 280,0000.11
350,000 0 0.2 17.00no data
2,380,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0 490,000
3.00 0.05 0 140,000
4.00 0.05 0 140,000
5.00 0.1 0 140,000
6.00 0.05 0 210,000
7.00 0.1 0 4,690,000
1,470,000 0 2.5 8.00 0.2 0 10,290,0007
21,910,000 -210,000 1.9 1.9 1.5 1.6 9.00 0.45 0.45 0.45 0.45 -210,000 28,420,0001.3
56,980,000 -910,000 1.25 1.25 1.05 1.05 10.00 0.9 0.95 0.85 0.95 -840,000 23,380,0000.41
33,810,000 -840,000 0.7 0.8 0.7 0.75 11.00 1.55 0 4,970,0000.15
31,010,000 -1,470,000 0.6 0.6 0.45 0.45 12.00 2.35 0 910,0000.03
18,690,000 -350,000 0.35 0.35 0.35 0.35 13.00 3.6 0 210,0000.01
6,790,000 -140,000 0.3 0.3 0.25 0.3 14.00 4.5 0 350,0000.05
12,880,000 -140,000 0.25 0.25 0.25 0.25 15.00no data
2,590,000 0 0.25 16.00 5.7 0 280,0000.11
350,000 0 0.2 17.00no data
2,380,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0.05 0.05 0.05 70,000 490,000
3.00 0.05 0 140,000
4.00 0.05 0 140,000
5.00 0.1 0.1 0.1 0.1 70,000 140,000
6.00 0.05 0 210,000
7.00 0.1 0.15 0.1 0.1 1,890,000 4,690,000
1,470,000 210,000 2.5 2.65 2.4 2.5 8.00 0.25 0.25 0.2 0.2 70,000 10,290,0007
22,120,000 490,000 1.7 1.8 1.7 1.75 9.00 0.5 0.55 0.4 0.45 4,270,000 28,630,0001.29
57,890,000 10,920,000 1.55 1.65 1.2 1.3 10.00 0.95 1.05 0.85 0.9 9,450,000 24,220,0000.42
34,650,000 7,140,000 1 1.15 0.8 0.9 11.00 1.5 1.65 1.45 1.55 3,290,000 4,970,0000.14
32,480,000 3,430,000 0.75 0.85 0.6 0.65 12.00 2.2 2.35 2.2 2.35 840,000 910,0000.03
19,040,000 5,390,000 0.55 0.6 0.45 0.5 13.00 3.6 0 210,0000.01
6,930,000 2,170,000 0.45 0.45 0.35 0.35 14.00 4.5 0 350,0000.05
13,020,000 2,520,000 0.35 0.35 0.25 0.3 15.00no data
2,590,000 0 0.25 0.25 0.2 0.25 16.00 5.7 5.7 5.7 5.7 140,000 280,0000.11
350,000 70,000 0.2 0.2 0.2 0.2 17.00no data
2,380,000 1,050,000 0.2 0.2 0.1 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0.05 0.05 0.05 70,000 420,000
3.00 0.05 0 140,000
4.00 0.05 0 140,000
5.00 0.05 0.05 0.05 0.05 0 70,000
6.00 0.05 0.05 0.05 0.05 140,000 210,000
7.00 0.1 0.1 0.05 0.1 70,000 2,800,000
1,260,000 490,000 1.5 2.65 1.5 2.55 8.00 0.25 0.25 0.15 0.25 2,240,000 10,220,0008.11
21,630,000 6,300,000 1.05 2.1 0.85 2 9.00 0.5 0.65 0.35 0.45 3,080,000 24,360,0001.13
46,970,000 20,650,000 0.75 1.55 0.55 1.45 10.00 1.2 1.35 0.8 0.9 7,490,000 14,770,0000.31
27,510,000 12,110,000 0.45 1.15 0.35 1.05 11.00 1.75 1.95 1.45 1.55 1,470,000 1,680,0000.06
29,050,000 11,130,000 0.35 0.85 0.25 0.8 12.00 2.65 2.65 2.65 2.65 70,000 70,0000
13,650,000 4,900,000 0.2 0.65 0.2 0.6 13.00 3.6 3.6 3.6 3.6 70,000 210,0000.02
4,760,000 1,050,000 0.15 0.5 0.1 0.45 14.00 4.5 0 350,0000.07
10,500,000 3,080,000 0.15 0.35 0.15 0.35 15.00no data
2,590,000 1,890,000 0.1 0.3 0.1 0.3 16.00 6.25 0 140,0000.05
280,000 140,000 0.2 0.2 0.2 0.2 17.00no data
1,330,000 420,000 0.1 0.2 0.1 0.2 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2.00 0.05 0.05 0.05 0.05 350,000 350,000
3.00 0.05 0 140,000
4.00 0.05 0.05 0.05 0.05 140,000 140,000
5.00 0.05 0 70,000
6.00 0.1 0 70,000
7.00 0.1 0.1 0.05 0.05 -70,000 2,730,000
770,000 0 1.9 8.00 0.2 0.2 0.2 0.2 70,000 7,980,00010.36
15,330,000 3,850,000 1.2 1.4 1.05 1.1 9.00 0.55 0.55 0.45 0.55 2,030,000 21,280,0001.39
26,320,000 5,740,000 0.75 0.9 0.7 0.75 10.00 1.1 1.2 0.95 1.15 1,540,000 7,280,0000.28
15,400,000 3,640,000 0.5 0.6 0.45 0.5 11.00 1.85 1.85 1.85 1.85 70,000 210,0000.01
17,920,000 3,990,000 0.4 0.45 0.35 0.35 12.00no data
8,750,000 630,000 0.25 0.3 0.2 0.25 13.00 3.4 0 140,0000.02
3,710,000 630,000 0.15 0.25 0.15 0.2 14.00 4.5 4.5 4.5 4.5 70,000 350,0000.09
7,420,000 560,000 0.15 0.2 0.15 0.15 15.00no data
700,000 0 0.1 0.1 0.1 0.1 16.00 6.25 0 140,0000.2
140,000 0 0.1 17.00no data
910,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
5.00 0.05 0 70,000
6.00 0.1 0 70,000
7.00 0.1 0 2,800,000
770,000 210,000 2.1 2.1 1.9 1.9 8.00 0.25 0.25 0.2 0.2 280,000 7,910,00010.27
11,480,000 2,240,000 1.35 1.4 1.15 1.25 9.00 0.45 0.55 0.45 0.55 2,520,000 19,250,0001.68
20,580,000 1,400,000 0.9 1 0.75 0.8 10.00 1.05 1.15 1.05 1.15 140,000 5,740,0000.28
11,760,000 1,820,000 0.65 0.65 0.5 0.55 11.00 1.8 1.8 1.8 1.8 70,000 140,0000.01
13,930,000 840,000 0.5 0.5 0.4 0.4 12.00no data
8,120,000 140,000 0.35 0.35 0.25 0.3 13.00 3.4 0 140,0000.02
3,080,000 140,000 0.3 0.3 0.25 0.25 14.00 4.3 0 280,0000.09
6,860,000 420,000 0.2 0.2 0.2 0.2 15.00no data
700,000 0 0.15 16.00 6.25 0 140,0000.2
140,000 0 0.1 17.00no data
910,000 210,000 0.15 0.15 0.1 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
5.00 0.05 0 70,000
6.00 0.1 0 70,000
7.00 0.1 0 2,800,000
560,000 280,000 2.1 2.1 2.1 2.1 8.00 0.2 0.25 0.2 0.25 -70,000 7,630,00013.63
9,240,000 770,000 1.35 1.4 1.3 1.35 9.00 0.5 0.5 0.45 0.5 1,330,000 16,730,0001.81
19,180,000 1,120,000 0.95 1.05 0.9 0.95 10.00 1.1 1.1 1.05 1.1 280,000 5,600,0000.29
9,940,000 910,000 0.65 0.7 0.55 0.65 11.00 1.85 1.85 1.85 1.85 70,000 70,0000.01
13,090,000 0 0.5 0.55 0.4 0.5 12.00no data
7,980,000 350,000 0.4 0.4 0.35 0.35 13.00 3.4 0 140,0000.02
2,940,000 140,000 0.25 0.25 0.25 0.25 14.00 4.3 0 280,0000.1
6,440,000 350,000 0.2 0.2 0.2 0.2 15.00no data
700,000 70,000 0.15 0.15 0.15 0.15 16.00 6.25 0 140,0000.2
140,000 70,000 0.15 0.15 0.1 0.1 17.00no data
700,000 70,000 0.1 0.1 0.1 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
5.00 0.05 0 70,000
6.00 0.1 0 70,000
7.00 0.1 0.1 0.1 0.1 0 2,800,000
280,000 0 2 8.00 0.25 0.25 0.2 0.2 630,000 7,700,00027.5
8,470,000 770,000 1.4 1.45 1.3 1.35 9.00 0.5 0.6 0.5 0.5 1,890,000 15,400,0001.82
18,060,000 2,170,000 1.1 1.1 0.9 0.95 10.00 1.15 1.3 1.15 1.15 840,000 5,320,0000.29
9,030,000 560,000 0.7 0.7 0.65 0.65 11.00no data
13,090,000 1,190,000 0.6 0.6 0.5 0.5 12.00no data
7,630,000 140,000 0.35 0.4 0.35 0.4 13.00 3.4 0 140,0000.02
2,800,000 70,000 0.3 0.3 0.3 0.3 14.00 4.3 0 280,0000.1
6,090,000 140,000 0.2 0.2 0.2 0.2 15.00no data
630,000 210,000 0.1 0.2 0.1 0.2 16.00 6.25 6.25 6.25 6.25 140,000 140,0000.22
70,000 0 0.15 17.00no data
630,000 140,000 0.15 0.15 0.1 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
5.00 0.05 0 70,000
6.00 0.1 0 70,000
7.00 0.1 0.1 0.1 0.1 210,000 2,800,000
280,000 0 2 8.00 0.25 0.25 0.2 0.25 1,050,000 7,070,00025.25
7,700,000 2,380,000 1.65 1.65 1.5 1.6 9.00 0.5 0.55 0.5 0.5 3,360,000 13,510,0001.75
15,890,000 3,360,000 1.3 1.3 1.05 1.15 10.00 1 1.1 1 1.1 1,470,000 4,480,0000.28
8,470,000 1,190,000 0.85 0.9 0.75 0.8 11.00no data
11,900,000 1,890,000 0.7 0.7 0.55 0.6 12.00no data
7,490,000 1,820,000 0.5 0.5 0.4 0.45 13.00 3.4 0 140,0000.02
2,730,000 0 0.35 0.35 0.35 0.35 14.00 4.3 0 280,0000.1
5,950,000 70,000 0.3 0.3 0.25 0.25 15.00no data
420,000 0 0.2 16.00no data
70,000 0 0.15 17.00no data
490,000 70,000 0.1 0.1 0.1 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
5.00 0.05 0 70,000
6.00 0.1 0.1 0.1 0.1 0 70,000
7.00 0.15 0.15 0.15 0.15 -70,000 2,590,000
280,000 0 2 8.00 0.2 0.25 0.2 0.2 70,000 6,020,00021.5
5,320,000 1,050,000 1.4 1.55 1.4 1.55 9.00 0.5 0.55 0.5 0.5 840,000 10,150,0001.91
12,530,000 2,520,000 1 1.2 1 1.15 10.00 1.15 1.15 1.05 1.05 560,000 3,010,0000.24
7,280,000 1,190,000 0.75 0.85 0.75 0.85 11.00no data
10,010,000 1,190,000 0.55 0.7 0.55 0.65 12.00no data
5,670,000 420,000 0.45 0.5 0.4 0.45 13.00 3.4 0 140,0000.02
2,730,000 210,000 0.3 0.35 0.3 0.35 14.00 4.3 4.3 4.3 4.3 70,000 280,0000.1
5,880,000 70,000 0.25 0.25 0.25 0.25 15.00no data
420,000 0 0.2 0.2 0.2 0.2 16.00no data
70,000 0 0.15 17.00no data
420,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
5.00 0.05 0 70,000
6.00 0.05 0 70,000
7.00 0.1 0.1 0.1 0.1 0 2,660,000
280,000 70,000 2 2 2 2 8.00 0.2 0.25 0.2 0.25 630,000 5,950,00021.25
4,270,000 1,680,000 1.6 1.65 1.35 1.35 9.00 0.45 0.6 0.45 0.5 2,800,000 9,310,0002.18
10,010,000 1,750,000 1.2 1.2 0.95 1 10.00 1 1.2 1 1.15 980,000 2,450,0000.24
6,090,000 210,000 0.8 0.85 0.7 0.7 11.00no data
8,820,000 -420,000 0.65 0.65 0.5 0.5 12.00no data
5,250,000 280,000 0.5 0.5 0.35 0.4 13.00 3.4 3.4 3.4 3.4 70,000 140,0000.03
2,520,000 140,000 0.35 0.35 0.3 0.3 14.00 4.4 4.4 4.4 4.4 70,000 210,0000.08
5,810,000 840,000 0.25 0.25 0.2 0.2 15.00no data
420,000 0 0.2 0.2 0.2 0.2 16.00no data
70,000 0 0.15 17.00no data
420,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
5.00 0.05 0.05 0.05 0.05 70,000 70,000
6.00 0.05 0 70,000
7.00 0.1 0.1 0.1 0.1 70,000 2,660,000
210,000 0 2.3 8.00 0.25 0.25 0.2 0.2 70,000 5,320,00025.33
2,590,000 140,000 1.75 1.75 1.4 1.55 9.00 0.45 0.55 0.45 0.45 1,680,000 6,510,0002.51
8,260,000 2,030,000 1.3 1.35 1 1.2 10.00 1.05 1.35 1 1.05 910,000 1,470,0000.18
5,880,000 1,190,000 0.95 0.95 0.65 0.85 11.00no data
9,240,000 1,050,000 0.75 0.75 0.5 0.65 12.00no data
4,970,000 560,000 0.5 0.55 0.4 0.55 13.00 3.1 0 70,0000.01
2,380,000 0 0.35 0.4 0.3 0.4 14.00 4.05 0 140,0000.06
4,970,000 140,000 0.3 0.3 0.25 0.3 15.00no data
420,000 0 0.2 0.2 0.2 0.2 16.00no data
70,000 0 0.15 17.00no data
420,000 140,000 0.1 0.1 0.1 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
6.00 0.05 0 70,000
7.00 0.1 0.1 0.1 0.1 280,000 2,590,000
210,000 -70,000 2.3 2.3 2.3 2.3 8.00 0.2 0.25 0.2 0.2 490,000 5,250,00025
2,450,000 0 1.8 1.8 1.7 1.7 9.00 0.6 0.6 0.45 0.5 1,050,000 4,830,0001.97
6,230,000 70,000 1.1 1.3 1.1 1.25 10.00 1.05 1.05 0.95 1 420,000 560,0000.09
4,690,000 2,660,000 0.85 1 0.85 0.9 11.00no data
8,190,000 2,170,000 0.7 0.8 0.65 0.7 12.00no data
4,410,000 2,800,000 0.5 0.65 0.5 0.55 13.00 3.1 3.1 3.1 3.1 70,000 70,0000.02
2,380,000 560,000 0.3 0.45 0.3 0.4 14.00 4.05 4.05 4.05 4.05 140,000 140,0000.06
4,830,000 2,100,000 0.25 0.35 0.25 0.3 15.00no data
420,000 350,000 0.25 0.25 0.2 0.2 16.00no data
70,000 70,000 0.15 0.15 0.15 0.15 17.00no data
280,000 70,000 0.1 0.1 0.1 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
6.00 0.05 0 70,000
7.00 0.1 0.1 0.1 0.1 -210,000 2,310,000
280,000 -70,000 2.05 2.05 2.05 2.05 8.00 0.2 0.3 0.2 0.3 910,000 4,760,00017
2,450,000 -280,000 1.1 1.5 1.1 1.5 9.00 0.55 0.6 0.5 0.6 1,120,000 3,780,0001.54
6,160,000 770,000 0.8 1.1 0.75 1.05 10.00 1.25 0 140,0000.02
2,030,000 1,190,000 0.55 0.8 0.55 0.8 11.00no data
6,020,000 4,830,000 0.35 0.7 0.35 0.6 12.00no data
1,610,000 980,000 0.25 0.5 0.25 0.45 13.00no data
1,820,000 910,000 0.2 0.35 0.2 0.3 14.00no data
2,730,000 1,470,000 0.2 0.25 0.15 0.25 15.00no data
70,000 0 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
6.00 0.05 0.05 0.05 0.05 0 70,000
7.00 0.15 0.15 0.1 0.15 0 2,520,000
350,000 0 1.35 1.65 1.35 1.65 8.00 0.3 0.3 0.2 0.25 -140,000 3,850,00011
2,730,000 -210,000 0.8 1.15 0.8 1.05 9.00 0.8 0.8 0.65 0.65 140,000 2,660,0000.97
5,390,000 140,000 0.6 0.8 0.6 0.75 10.00 1.1 1.25 1.1 1.25 140,000 140,0000.03
840,000 700,000 0.4 0.55 0.3 0.55 11.00no data
1,190,000 700,000 0.3 0.35 0.3 0.35 12.00no data
630,000 210,000 0.15 0.25 0.15 0.2 13.00no data
910,000 210,000 0.15 0.2 0.15 0.2 14.00no data
1,260,000 210,000 0.15 0.15 0.15 0.15 15.00no data
70,000 0 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
6.00 0.1 0 70,000
7.00 0.2 0 2,520,000
350,000 350,000 1.1 1.35 1.1 1.3 8.00 0.4 0.4 0.35 0.35 560,000 3,990,00011.4
2,940,000 420,000 0.65 0.85 0.65 0.85 9.00 0.9 0.9 0.8 0.85 70,000 2,520,0000.86
5,250,000 350,000 0.4 0.5 0.4 0.5 10.00no data
140,000 70,000 0.3 0.3 0.3 0.3 11.00no data
490,000 140,000 0.2 0.25 0.2 0.25 12.00no data
420,000 0 0.15 13.00no data
700,000 70,000 0.1 0.15 0.1 0.15 14.00no data
1,050,000 0 0.1 15.00no data
70,000 0 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
6.00 0.1 0 70,000
7.00 0.2 0.2 0.2 0.2 210,000 2,520,000
8.00 0.4 0.4 0.4 0.4 350,000 3,430,000
2,520,000 770,000 0.75 0.75 0.65 0.7 9.00 0.9 0.95 0.9 0.95 350,000 2,450,0000.97
4,900,000 840,000 0.5 0.5 0.4 0.4 10.00no data
70,000 70,000 0.2 0.25 0.2 0.25 11.00no data
350,000 210,000 0.2 0.2 0.15 0.15 12.00no data
420,000 0 0.15 0.15 0.15 0.15 13.00no data
630,000 0 0.15 0.15 0.15 0.15 14.00no data
1,050,000 0 0.1 15.00no data
70,000 0 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
6.00 0.1 0 70,000
7.00 0.2 0 2,310,000
8.00 0.45 0.45 0.4 0.4 70,000 3,080,000
1,750,000 210,000 0.75 0.8 0.75 0.75 9.00 0.85 0.9 0.85 0.9 350,000 2,100,0001.2
4,060,000 560,000 0.5 0.5 0.45 0.5 10.00no data
140,000 70,000 0.25 0.25 0.25 0.25 12.00no data
420,000 0 0.15 13.00no data
630,000 70,000 0.1 0.1 0.1 0.1 14.00no data
1,050,000 70,000 0.1 0.15 0.1 0.1 15.00no data
70,000 0 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
6.00 0.1 0 70,000
7.00 0.2 0.2 0.15 0.2 -280,000 2,310,000
8.00 0.45 0.45 0.4 0.4 -70,000 3,010,000
1,540,000 -140,000 0.65 0.95 0.65 0.8 9.00 0.95 0.95 0.85 0.9 -350,000 1,750,0001.14
3,500,000 980,000 0.5 0.6 0.5 0.55 10.00no data
70,000 70,000 0.2 0.2 0.2 0.2 12.00no data
420,000 420,000 0.2 0.2 0.15 0.15 13.00no data
560,000 420,000 0.15 0.25 0.15 0.15 14.00no data
980,000 490,000 0.2 0.2 0.1 0.1 15.00no data
70,000 0 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0 140,000
6.00 0.1 0.1 0.1 0.1 70,000 70,000
7.00 0.2 0.2 0.2 0.2 70,000 2,590,000
8.00 0.5 0.5 0.45 0.45 140,000 3,080,000
1,680,000 770,000 0.8 0.8 0.65 0.7 9.00 1 1 0.95 0.95 1,120,000 2,100,0001.25
2,520,000 70,000 0.5 0.5 0.5 0.5 10.00no data
140,000 0 0.2 0.2 0.15 0.15 14.00no data
490,000 70,000 0.25 0.25 0.25 0.25 15.00no data
70,000 0 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.05 0.05 0.05 0.05 0 140,000
7.00 0.2 0.25 0.2 0.2 70,000 2,520,000
8.00 0.5 0.5 0.45 0.45 -140,000 2,940,000
910,000 210,000 0.75 0.8 0.75 0.75 9.00 0.95 1 0.95 1 210,000 980,0001.08
2,450,000 0 0.55 0.55 0.55 0.55 10.00no data
140,000 70,000 0.15 0.15 0.15 0.15 14.00no data
420,000 70,000 0.15 0.15 0.15 0.15 15.00no data
70,000 0 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3.00 0.5 0.5 0.1 0.1 140,000 140,000
7.00 0.2 0.2 0.2 0.2 70,000 2,450,000
8.00 0.45 0.5 0.45 0.5 140,000 3,080,000
700,000 140,000 0.8 0.85 0.75 0.85 9.00 1.05 1.05 1.05 1.05 70,000 770,0001.1
2,450,000 210,000 0.55 0.55 0.55 0.55 10.00no data
70,000 0 0.25 14.00no data
350,000 0 0.15 15.00no data
70,000 0 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.2 0 2,380,000
8.00 0.45 0.45 0.45 0.45 420,000 2,940,000
560,000 210,000 1.05 1.05 0.9 0.9 9.00 1.05 0 700,0001.25
2,240,000 210,000 0.6 0.6 0.55 0.6 10.00no data
70,000 0 0.25 14.00no data
350,000 140,000 0.15 0.15 0.15 0.15 15.00no data
70,000 0 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.2 0.2 0.2 0.2 0 2,380,000
8.00 0.55 0.55 0.45 0.5 770,000 2,520,000
350,000 70,000 1.1 1.1 1.1 1.1 9.00 1.05 1.05 1.05 1.05 0 700,0002
2,030,000 490,000 0.6 0.6 0.6 0.6 10.00no data
70,000 0 0.25 14.00no data
210,000 0 0.15 15.00no data
70,000 0 0.1 0.1 0.1 0.1 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.25 0.25 0.2 0.25 350,000 2,380,000
8.00 0.6 0.6 0.6 0.6 0 1,750,000
280,000 0 1.2 9.00 1.1 0 700,0002.5
1,540,000 560,000 0.5 0.6 0.5 0.55 10.00no data
70,000 0 0.25 14.00no data
210,000 0 0.15 15.00no data
70,000 0 0.3 16.00no data
210,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.25 0.25 0.25 0.25 0 2,030,000
8.00 0.55 0.6 0.55 0.6 280,000 1,750,000
280,000 0 1.2 9.00 1.1 0 700,0002.5
980,000 140,000 0.65 0.65 0.6 0.6 10.00no data
70,000 0 0.25 14.00no data
210,000 0 0.15 15.00no data
70,000 0 0.3 16.00no data
210,000 70,000 0.1 0.1 0.1 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.3 0 2,030,000
8.00 0.6 0.65 0.55 0.55 0 1,470,000
280,000 0 1.2 9.00 1.1 0 700,0002.5
840,000 0 0.65 0.65 0.65 0.65 10.00no data
70,000 0 0.25 14.00no data
210,000 0 0.15 15.00no data
70,000 0 0.3 16.00no data
140,000 0 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.3 0.3 0.3 0.3 0 2,030,000
8.00 0.55 0.6 0.55 0.6 140,000 1,470,000
280,000 0 1.2 9.00 1.1 1.1 1.1 1.1 70,000 700,0002.5
840,000 0 0.75 0.75 0.75 0.75 10.00no data
70,000 0 0.25 14.00no data
210,000 0 0.15 15.00no data
70,000 70,000 0.3 0.3 0.3 0.3 16.00no data
140,000 70,000 0.1 0.1 0.1 0.1 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.25 0 2,030,000
8.00 0.6 0.65 0.6 0.6 280,000 1,330,000
280,000 0 1.2 9.00 1.1 1.1 1.1 1.1 140,000 630,0002.25
840,000 140,000 0.8 0.8 0.7 0.7 10.00no data
70,000 0 0.25 14.00no data
210,000 0 0.15 15.00no data
70,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.25 0.25 0.25 0.25 70,000 2,030,000
8.00 0.5 0.6 0.5 0.6 280,000 1,050,000
280,000 280,000 1.2 1.25 1.2 1.2 9.00 1.05 1.1 1.05 1.1 490,000 490,0001.75
700,000 350,000 0.5 1.35 0.5 1 10.00no data
70,000 0 0.25 0.25 0.25 0.25 14.00no data
210,000 0 0.15 0.15 0.15 0.15 15.00no data
70,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.3 0.35 0.25 0.25 350,000 1,960,000
8.00 0.7 0.7 0.7 0.7 140,000 770,000
350,000 280,000 0.45 0.45 0.4 0.4 10.00no data
70,000 70,000 0.1 0.1 0.1 0.1 14.00no data
210,000 210,000 0.1 0.1 0.1 0.1 15.00no data
70,000 0 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.3 0.35 0.3 0.3 840,000 1,610,000
8.00 0.65 0.65 0.65 0.65 70,000 630,000
70,000 70,000 0.6 0.6 0.6 0.6 10.00no data
70,000 70,000 0.05 0.05 0.05 0.05 18.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7.00 0.35 0.35 0.3 0.3 770,000 770,000
8.00 0.7 0 560,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8.00 0.7 0.7 0.7 0.7 280,000 560,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8.00 0.75 0.75 0.7 0.7 140,000 280,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8.00 0.7 0 140,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
8.00 0.7 0.7 0.7 0.7 140,000 140,000