info@tamealps.com +91 94145 70283

IDFC First Bank Limited (IDFCFIRSTB) 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 52.35 52.55 50.00 51.15 -1.92% 40559304 20684.19 38.94
22 Jul 2021 51.65 53.30 51.15 52.15 1.86% 44082639 23111.89 30.90
20 Jul 2021 52.60 52.80 51.00 51.20 -2.66% 27810263 14329.42 35.65
19 Jul 2021 53.60 53.70 52.35 52.60 -2.68% 27211665 14421.41 44.72
16 Jul 2021 53.45 54.60 53.20 54.05 1.22% 28228859 15208.35 42.21
15 Jul 2021 53.90 53.95 53.30 53.40 -0.74% 17801340 9520.96 43.26
14 Jul 2021 54.00 54.05 53.65 53.80 -0.37% 11392522 6129.43 43.63
13 Jul 2021 54.40 54.40 53.65 54.00 0.00% 17529321 9456.25 38.25
12 Jul 2021 54.35 54.80 53.75 54.00 0.47% 31165770 16932.10 36.91
09 Jul 2021 53.20 54.00 52.55 53.75 1.03% 27549328 14656.33 33.61
08 Jul 2021 54.25 54.30 52.90 53.20 -1.39% 23279657 12474.00 34.78
07 Jul 2021 53.70 54.15 53.15 53.95 0.65% 25431944 13643.04 32.65
06 Jul 2021 54.60 54.65 53.45 53.60 -1.56% 29815431 16081.68 42.15
05 Jul 2021 54.25 54.85 53.80 54.45 0.83% 53052248 28804.60 29.48
02 Jul 2021 54.20 54.55 53.60 54.00 -0.37% 21461733 11596.72 38.15
01 Jul 2021 54.35 55.00 53.90 54.20 0.00% 21943782 11939.33 31.26
30 Jun 2021 56.25 56.25 53.45 54.20 -2.95% 83663383 45604.82 53.32
29 Jun 2021 57.35 57.35 55.75 55.85 -1.93% 34793174 19631.89 45.79
28 Jun 2021 58.50 58.80 56.75 56.95 -2.23% 62728541 35973.73 54.39
25 Jun 2021 57.30 58.50 57.20 58.25 2.37% 23214704 13447.90 35.56
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 54 54.95 54 54.15 16 114,000 0% INF%
03 May, 2021 54 54 52.7 53.7 21 247,000 -0.83% 116.67%
04 May, 2021 54.35 57.3 54.3 55.6 36 294,500 3.54% 19.23% Fresh Long
05 May, 2021 56.15 56.5 55.7 56.15 34 475,000 0.99% 61.29%
06 May, 2021 56.15 56.75 55.75 56.75 27 494,000 1.07% 4% Fresh Long
07 May, 2021 57.35 57.35 56.55 56.85 10 503,500 0.18% 1.92%
10 May, 2021 56 56.5 55.25 55.5 52 807,500 -2.37% 60.38% Fresh Short
11 May, 2021 55.5 56.6 55.4 56.5 24 902,500 1.8% 11.76% Fresh Long
12 May, 2021 56.45 57 55.25 55.25 23 950,000 -2.21% 5.26% Fresh Short
14 May, 2021 55.35 55.35 54 54.35 22 1,035,500 -1.63% 9% Fresh Short
17 May, 2021 55.25 56.25 55 56.15 21 1,121,000 3.31% 8.26% Fresh Long
18 May, 2021 56.8 57.5 55.95 56 40 1,368,000 -0.27% 22.03%
19 May, 2021 55.9 56.2 55.65 55.85 27 1,529,500 -0.27% 11.81%
20 May, 2021 55.3 55.85 55.2 55.3 17 1,653,000 -0.98% 8.07%
21 May, 2021 55.75 57.85 55.7 57.5 87 1,710,000 3.98% 3.45% Fresh Long
24 May, 2021 58 59.8 57.35 59.5 160 2,603,000 3.48% 52.22% Fresh Long
25 May, 2021 59.8 59.8 58.6 59.2 130 3,011,500 -0.5% 15.69%
26 May, 2021 59.2 59.2 57.9 58.05 107 3,325,000 -1.94% 10.41% Fresh Short
27 May, 2021 58.1 58.8 57.3 58.4 191 4,170,500 0.6% 25.43%
28 May, 2021 58.8 59.9 58.35 59.55 215 4,246,500 1.97% 1.82% Fresh Long
31 May, 2021 59.35 59.45 58.7 58.9 58 4,351,000 -1.09% 2.46% Fresh Short
01 Jun, 2021 59.25 59.3 57.6 57.85 262 5,462,500 -1.78% 25.55% Fresh Short
02 Jun, 2021 58.1 61.55 58.1 61.4 389 5,377,000 6.14% -1.62% Short Covering
03 Jun, 2021 61.9 62.25 60.9 61.05 235 5,310,500 -0.57% -1.27%
04 Jun, 2021 61.2 61.45 59.9 60.25 122 5,633,500 -1.31% 6.08% Fresh Short
07 Jun, 2021 60.5 61.2 60.5 60.85 165 5,681,000 1% 0.84%
08 Jun, 2021 60.65 60.8 59.3 59.8 171 6,355,500 -1.73% 11.87% Fresh Short
09 Jun, 2021 59.6 62.5 59.45 60.1 934 9,253,000 0.5% 45.59%
10 Jun, 2021 60.65 61.45 60 60.8 385 10,165,000 1.16% 9.86% Fresh Long
11 Jun, 2021 61.25 61.85 59.95 60.3 345 11,485,500 -0.82% 12.99%
14 Jun, 2021 60 60 58.15 59.7 777 14,373,500 -1% 25.14%
15 Jun, 2021 59.85 60.8 59.75 59.8 362 16,169,000 0.17% 12.49%
16 Jun, 2021 59.9 60.15 58.5 58.75 556 19,247,000 -1.76% 19.04% Fresh Short
17 Jun, 2021 57.95 59.75 57.85 58.15 1309 24,624,000 -1.02% 27.94% Fresh Short
18 Jun, 2021 58.5 58.7 55.2 57.75 2702 35,910,000 -0.69% 45.83%
21 Jun, 2021 56.55 58.75 56.3 58.5 7852 60,553,000 1.3% 68.62% Fresh Long
22 Jun, 2021 59.25 59.65 58 58.1 5718 81,462,500 -0.68% 34.53%
23 Jun, 2021 58.75 58.75 57.65 57.9 5532 95,636,500 -0.34% 17.4%
24 Jun, 2021 57.85 58.4 57.05 57.15 6541 115,729,000 -1.3% 21.01% Fresh Short
25 Jun, 2021 57.5 58.85 57.4 58.6 3314 114,779,000 2.54% -0.83% Short Covering
28 Jun, 2021 58.9 59.15 57.1 57.4 6447 131,898,000 -2.05% 14.91% Fresh Short
29 Jun, 2021 57.45 57.55 56.05 56.2 3466 138,111,000 -2.09% 4.71% Fresh Short
30 Jun, 2021 56.3 56.3 53.75 54.55 7437 156,360,500 -2.94% 13.21% Fresh Short
01 Jul, 2021 54.65 55.25 54.15 54.4 2913 158,327,000 -0.27% 1.26%
02 Jul, 2021 54.4 54.75 53.8 54.25 2105 159,723,500 -0.28% 0.88%
05 Jul, 2021 54.55 54.95 54 54.75 6635 161,490,500 0.92% 1.11%
06 Jul, 2021 54.65 54.8 53.55 53.7 4202 170,306,500 -1.92% 5.46% Fresh Short
07 Jul, 2021 54 54.35 53.25 54.25 2907 172,111,500 1.02% 1.06% Fresh Long
08 Jul, 2021 54.25 54.45 53 53.4 2736 173,660,000 -1.57% 0.9% Fresh Short
09 Jul, 2021 53.1 54.25 52.5 54.05 3776 169,698,500 1.22% -2.39% Short Covering
12 Jul, 2021 54.5 55.1 53.9 54.2 3785 167,523,000 0.28% -1.32%
13 Jul, 2021 54.55 54.55 53.8 54.25 1875 166,402,000 0.09% -0.68%
14 Jul, 2021 54.2 54.25 53.9 54.05 1290 167,257,000 -0.37% 0.51%
15 Jul, 2021 54.1 54.1 53.5 53.7 2281 168,929,000 -0.65% 1%
16 Jul, 2021 53.75 54.9 53.4 54.3 3561 171,294,500 1.12% 1.4% Fresh Long
19 Jul, 2021 53.9 53.9 52.35 52.75 3593 172,681,500 -2.85% 0.81% Fresh Short
20 Jul, 2021 52.8 53.3 51 51.3 3605 171,646,000 -2.75% -0.61% Long Unwinding
22 Jul, 2021 52 53.35 51.2 52.2 7550 151,097,500 1.75% -15.74% Short Covering
23 Jul, 2021 52.45 52.55 49.95 51.1 5890 141,958,500 -2.11% -6.88% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 209,000
40.00 0.05 0.05 0.05 0.05 0 228,000
41.00 0.05 0 66,500
19,000 0 8.5 45.00 0.1 0.2 0.05 0.1 57,000 1,767,00093
46.00 0.45 0.45 0.1 0.1 9,500 9,500
47.00 0.3 0.3 0.15 0.15 57,000 313,500
28,500 0 5.8 48.00 0.2 0.4 0.15 0.2 -209,000 1,425,00050
57,000 28,500 1.75 1.9 1.65 1.9 49.00 0.15 0.65 0.15 0.25 95,000 1,235,00021.67
1,472,500 190,000 2.8 2.8 1 1.5 50.00 0.35 1.1 0.3 0.45 -484,500 5,880,5003.99
2,213,500 1,482,000 1.8 2 0.7 0.9 51.00 0.55 1.7 0.5 0.85 0 2,080,5000.94
4,246,500 1,634,000 1.3 1.35 0.45 0.55 52.00 0.8 2.45 0.8 1.45 -380,000 3,258,5000.77
5,310,500 171,000 0.9 0.95 0.3 0.35 53.00 1.45 3.3 1.4 2.25 -446,500 2,593,5000.49
10,184,000 -427,500 0.65 0.7 0.25 0.25 54.00 2.15 4.2 2.15 3.25 -237,500 3,097,0000.3
15,827,000 -684,000 0.4 0.5 0.15 0.2 55.00 3.8 5.1 3.55 4.1 -380,000 7,286,5000.46
5,206,000 -627,000 0.3 0.3 0.1 0.15 56.00 3.75 5.85 3.75 5 -95,000 1,539,0000.3
3,676,500 -408,500 0.25 0.25 0.1 0.15 57.00 4.85 6.8 4.85 6.15 -47,500 997,5000.27
6,479,000 -484,500 0.15 0.2 0.05 0.15 58.00 7.35 7.9 7.35 7.6 -114,000 1,710,0000.26
2,669,500 -446,500 0.15 0.15 0.1 0.15 59.00 7.6 8.8 7.6 8.5 0 370,5000.14
18,933,500 -3,809,500 0.15 0.15 0.05 0.1 60.00 8.5 9.85 8.4 9.55 -674,500 3,971,0000.21
2,441,500 -85,500 0.15 0.15 0.05 0.1 61.00 10.5 10.5 10.5 10.5 -9,500 579,5000.24
4,075,500 -76,000 0.1 0.15 0.05 0.05 62.00 10.35 10.35 10.35 10.35 0 665,0000.16
1,786,000 -95,000 0.1 0.1 0.05 0.05 63.00 10.5 0 475,0000.27
826,500 -9,500 0.1 0.1 0.05 0.05 64.00 12.35 12.35 12.35 12.35 -9,500 285,0000.34
4,721,500 -636,500 0.05 0.1 0.05 0.1 65.00 14.6 14.6 14 14 -19,000 247,0000.05
1,064,000 -76,000 0.1 0.1 0.05 0.05 66.00 8.85 0 28,5000.03
836,000 -85,500 0.1 0.1 0.05 0.05 67.00no data
503,500 -19,000 0.05 0.05 0.05 0.05 68.00no data
304,000 -28,500 0.05 0.05 0.05 0.05 69.00no data
3,382,000 -570,000 0.05 0.1 0.05 0.1 70.00 17.1 0 95,0000.03
66,500 -9,500 0.05 0.05 0.05 0.05 71.00no data
209,000 0 0.05 72.00no data
47,500 0 0.05 73.00no data
1,197,000 -38,000 0.05 0.05 0.05 0.05 75.00 20.55 0 9,5000.01
551,000 0 0.05 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 209,000
40.00 0.2 0.2 0.1 0.15 28,500 228,000
41.00 0.05 0 66,500
19,000 0 8.5 45.00 0.2 0.2 0.1 0.1 85,500 1,710,00090
47.00 0.2 0 256,500
28,500 0 5.8 48.00 0.35 0.35 0.15 0.15 -76,000 1,634,00057.33
28,500 0 3 49.00 0.4 0.5 0.2 0.2 -38,000 1,140,00040
1,282,500 -342,000 2.25 3.7 2 2.55 50.00 0.5 0.8 0.3 0.35 114,000 6,365,0004.96
731,500 -266,000 1.85 2.85 1.4 1.8 51.00 0.65 1.05 0.45 0.55 -275,500 2,080,5002.84
2,612,500 -608,000 1.15 2.05 1.05 1.2 52.00 1.15 1.8 0.7 1 -760,000 3,638,5001.39
5,139,500 1,330,000 0.85 1.45 0.75 0.85 53.00 2.15 2.15 1.15 1.6 209,000 3,040,0000.59
10,611,500 -1,482,000 0.6 1.05 0.55 0.6 54.00 3.3 3.3 1.75 2.4 -171,000 3,334,5000.31
16,511,000 -57,000 0.4 0.75 0.4 0.45 55.00 3.85 3.85 2.4 3.05 -180,500 7,666,5000.46
5,833,000 -294,500 0.3 0.55 0.25 0.3 56.00 4.8 4.8 3.55 4.15 -76,000 1,634,0000.28
4,085,000 -294,500 0.3 0.45 0.2 0.25 57.00 4.5 5.1 4.5 4.85 -66,500 1,045,0000.26
6,963,500 -399,000 0.35 0.4 0.15 0.2 58.00 6.2 6.2 5.55 6 -19,000 1,824,0000.26
3,116,000 -95,000 0.2 0.3 0.15 0.15 59.00 7.85 7.85 6.1 6.75 -76,000 370,5000.12
22,743,000 -760,000 0.2 0.25 0.1 0.15 60.00 7.05 8.1 7.05 7.95 -161,500 4,645,5000.2
2,527,000 -9,500 0.1 0.2 0.1 0.15 61.00 8.9 9.05 8.5 9.05 0 589,0000.23
4,151,500 -180,500 0.15 0.2 0.1 0.15 62.00 9.9 9.9 9.9 9.9 0 665,0000.16
1,881,000 -161,500 0.15 0.15 0.1 0.1 63.00 10.2 10.5 10.2 10.5 0 475,0000.25
836,000 57,000 0.15 0.15 0.1 0.1 64.00 11.25 11.25 11.2 11.2 9,500 294,5000.35
5,358,000 -133,000 0.05 0.15 0.05 0.1 65.00 11.6 0 266,0000.05
1,140,000 9,500 0.1 0.1 0.05 0.1 66.00 8.85 0 28,5000.03
921,500 -9,500 0.1 0.1 0.05 0.05 67.00no data
522,500 -9,500 0.05 0.05 0.05 0.05 68.00no data
332,500 -9,500 0.05 0.05 0.05 0.05 69.00no data
3,952,000 -351,500 0.1 0.1 0.05 0.05 70.00 17.1 0 95,0000.02
76,000 0 0.05 71.00no data
209,000 0 0.05 72.00no data
47,500 0 0.05 0.05 0.05 0.05 73.00no data
1,235,000 0 0.05 0.05 0.05 0.05 75.00 20.55 0 9,5000.01
551,000 0 0.05 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 209,000
40.00 0.05 0.1 0.05 0.1 9,500 199,500
41.00 0.05 0 66,500
19,000 0 8.5 45.00 0.2 0.2 0.15 0.2 -9,500 1,624,50085.5
47.00 0.4 0.4 0.2 0.2 38,000 256,500
28,500 0 5.8 48.00 0.3 0.4 0.2 0.3 237,500 1,710,00060
28,500 9,500 2.7 3 2.7 3 49.00 0.5 0.6 0.2 0.3 399,000 1,178,00041.33
1,624,500 608,000 3.1 3.1 1.9 2 50.00 0.6 0.85 0.5 0.65 -142,500 6,251,0003.85
997,500 931,000 2.15 2.15 1.25 1.35 51.00 1 2.45 0.8 1.05 -66,500 2,356,0002.36
3,220,500 2,156,500 1.9 1.9 0.85 0.95 52.00 1.1 1.85 1.1 1.6 -209,000 4,398,5001.37
3,809,500 741,000 1.3 1.3 0.6 0.65 53.00 2 2.5 1.9 2.35 -199,500 2,831,0000.74
12,093,500 -1,140,000 0.95 1 0.45 0.5 54.00 2.85 3.35 2.65 3.25 -180,500 3,505,5000.29
16,568,000 -722,000 0.7 0.75 0.35 0.4 55.00 3.45 4.3 3.45 4 -361,000 7,847,0000.47
6,127,500 -532,000 0.5 0.55 0.25 0.3 56.00 4.25 5 4.25 5 -19,000 1,710,0000.28
4,379,500 -313,500 0.45 0.45 0.25 0.3 57.00 5.1 6 5.1 5.95 -47,500 1,111,5000.25
7,362,500 -617,500 0.3 0.3 0.2 0.25 58.00 6.4 7.15 6.25 6.95 -123,500 1,843,0000.25
3,211,000 -190,000 0.25 0.3 0.15 0.2 59.00 7.1 7.8 7.1 7.7 -19,000 446,5000.14
23,503,000 -2,004,500 0.25 0.25 0.15 0.15 60.00 8.35 9.15 8.2 9 -503,500 4,807,0000.2
2,536,500 -209,000 0.15 0.15 0.1 0.1 61.00 8.9 9.7 8.9 9.7 -9,500 589,0000.23
4,332,000 -95,000 0.15 0.2 0.1 0.1 62.00 8.45 0 665,0000.15
2,042,500 -28,500 0.1 0.1 0.1 0.1 63.00 9.65 0 475,0000.23
779,000 -38,000 0.15 0.15 0.1 0.1 64.00 12.15 12.15 12.15 12.15 0 285,0000.37
5,491,000 -570,000 0.1 0.15 0.05 0.1 65.00 11.6 0 266,0000.05
1,130,500 -28,500 0.05 0.05 0.05 0.05 66.00 8.85 0 28,5000.03
931,000 0 0.1 67.00no data
532,000 0 0.1 68.00no data
342,000 -95,000 0.05 0.05 0.05 0.05 69.00no data
4,303,500 -228,000 0.05 0.1 0.05 0.05 70.00 17.1 0 95,0000.02
76,000 -9,500 0.05 0.05 0.05 0.05 71.00no data
209,000 0 0.05 72.00no data
47,500 0 0.15 73.00no data
1,235,000 0 0.05 0.05 0.05 0.05 75.00 20.55 0 9,5000.01
551,000 -9,500 0.05 0.05 0.05 0.05 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 209,000
40.00 0.05 0.05 0.05 0.05 9,500 190,000
41.00 0.05 0 66,500
19,000 -9,500 8.45 8.5 8.45 8.5 45.00 0.1 0.2 0.1 0.15 -9,500 1,634,00086
47.00 0.25 0.3 0.25 0.25 -57,000 218,500
28,500 0 5.8 48.00 0.3 0.4 0.25 0.35 123,500 1,472,50051.67
19,000 0 5.6 49.00 0.35 0.45 0.35 0.4 0 779,00041
1,016,500 237,500 3.95 3.95 3.1 3.4 50.00 0.35 0.7 0.35 0.65 -494,000 6,393,5006.29
66,500 9,500 2.55 2.7 2.55 2.55 51.00 0.55 0.95 0.55 0.85 161,500 2,422,50036.43
1,064,000 589,000 2.4 2.5 1.75 1.95 52.00 0.8 1.35 0.8 1.25 636,500 4,607,5004.33
3,068,500 1,662,500 1.75 1.9 1.25 1.4 53.00 1.3 1.85 1.2 1.7 133,000 3,030,5000.99
13,233,500 3,562,500 1.5 1.7 1 1.05 54.00 1.9 2.45 1.75 2.35 -85,500 3,686,0000.28
17,290,000 741,000 1.1 1.15 0.7 0.75 55.00 2.45 3.3 2.45 3.05 -133,000 8,208,0000.47
6,659,500 950,000 0.9 0.9 0.45 0.55 56.00 3.2 3.95 3.2 3.95 -57,000 1,729,0000.26
4,693,000 38,000 0.65 0.65 0.4 0.45 57.00 4 5 4 4.7 -38,000 1,159,0000.25
7,980,000 180,500 0.55 0.55 0.3 0.35 58.00 4.8 5.2 4.8 5.2 -9,500 1,966,5000.25
3,401,000 190,000 0.35 0.4 0.25 0.3 59.00 5.9 6.85 5.9 6.85 -9,500 465,5000.14
25,507,500 -361,000 0.35 0.35 0.2 0.25 60.00 6.9 7.6 6.9 7.6 104,500 5,310,5000.21
2,745,500 -19,000 0.25 0.25 0.2 0.2 61.00 8.25 8.6 8.25 8.6 -9,500 598,5000.22
4,427,000 114,000 0.25 0.25 0.15 0.2 62.00 8.45 0 665,0000.15
2,071,000 -152,000 0.15 0.2 0.15 0.15 63.00 9.65 9.65 9.65 9.65 0 475,0000.23
817,000 -95,000 0.15 0.2 0.1 0.15 64.00 10.75 10.75 10.75 10.75 -9,500 285,0000.35
6,061,000 -646,000 0.15 0.2 0.1 0.15 65.00 11.6 0 266,0000.04
1,159,000 -57,000 0.1 0.1 0.05 0.1 66.00 8.85 0 28,5000.02
931,000 0 0.1 0.1 0.1 0.1 67.00no data
532,000 0 0.15 0.15 0.1 0.1 68.00no data
437,000 0 0.15 69.00no data
4,531,500 -28,500 0.05 0.1 0.05 0.1 70.00 17 17.1 17 17.1 -19,000 95,0000.02
85,500 0 0.1 71.00no data
209,000 0 0.05 72.00no data
47,500 0 0.15 73.00no data
1,235,000 -446,500 0.05 0.1 0.05 0.05 75.00 20.55 0 9,5000.01
560,500 -9,500 0.05 0.05 0.05 0.05 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.1 0.1 0.05 0.05 9,500 209,000
40.00 0.05 0 180,500
41.00 0.05 0.05 0.05 0.05 0 66,500
28,500 -9,500 9.6 9.6 9.6 9.6 45.00 0.1 0.15 0.1 0.1 -218,500 1,643,50057.67
47.00 0.45 0.45 0.2 0.2 0 275,500
28,500 0 5.8 48.00 0.25 0.25 0.2 0.2 -76,000 1,349,00047.33
19,000 0 5.6 49.00 0.3 0 779,00041
779,000 -152,000 4.1 5 3.95 4.7 50.00 0.5 0.5 0.3 0.35 -418,000 6,887,5008.84
57,000 0 3.85 3.95 3.75 3.8 51.00 0.55 0.55 0.4 0.5 0 2,261,00039.67
475,000 95,000 2.35 3.4 2.35 3 52.00 1 1 0.6 0.7 104,500 3,971,0008.36
1,406,000 -209,000 1.95 2.8 1.7 2.35 53.00 1.25 1.25 0.9 1 228,000 2,897,5002.06
9,671,000 3,524,500 1.45 2.2 1.25 1.85 54.00 1.65 1.85 1.35 1.5 361,000 3,771,5000.39
16,549,000 1,292,000 1.1 1.7 0.9 1.4 55.00 2.35 2.45 1.8 2.05 -228,000 8,341,0000.5
5,709,500 38,000 0.75 1.3 0.65 1.05 56.00 2.85 2.85 2.4 2.75 -76,000 1,786,0000.31
4,655,000 199,500 0.6 1 0.5 0.8 57.00 4 4 3.15 3.45 -28,500 1,197,0000.26
7,799,500 161,500 0.5 0.75 0.4 0.6 58.00 4.8 4.8 4 4.1 0 1,976,0000.25
3,211,000 -541,500 0.4 0.6 0.35 0.5 59.00 5.6 5.6 4.8 5.05 -38,000 475,0000.15
25,868,500 -1,358,500 0.4 0.5 0.3 0.4 60.00 5.95 5.95 5.7 5.7 -19,000 5,206,0000.2
2,764,500 -95,000 0.25 0.4 0.2 0.3 61.00 7.7 7.7 6.75 6.75 -9,500 608,0000.22
4,313,000 -361,000 0.25 0.35 0.2 0.3 62.00 8.45 0 665,0000.15
2,223,000 47,500 0.25 0.25 0.2 0.2 63.00 9.3 0 475,0000.21
912,000 19,000 0.15 0.2 0.15 0.2 64.00 10.5 10.5 9.65 9.65 0 294,5000.32
6,707,000 -465,500 0.15 0.2 0.1 0.2 65.00 11.6 11.6 11.6 11.6 0 266,0000.04
1,216,000 47,500 0.2 0.25 0.15 0.15 66.00 8.85 0 28,5000.02
931,000 0 0.1 0.1 0.1 0.1 67.00no data
532,000 -9,500 0.1 0.1 0.1 0.1 68.00no data
437,000 28,500 0.1 0.15 0.1 0.15 69.00no data
4,560,000 -275,500 0.05 0.1 0.05 0.1 70.00 16.1 0 114,0000.03
85,500 9,500 0.1 0.1 0.1 0.1 71.00no data
209,000 -66,500 0.05 0.05 0.05 0.05 72.00no data
47,500 0 0.15 73.00no data
1,681,500 123,500 0.1 0.1 0.1 0.1 75.00 20.55 0 9,5000.01
570,000 9,500 0.1 0.1 0.1 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.1 0.25 0.1 0.1 47,500 199,500
40.00 0.05 0 180,500
41.00 0.1 0 66,500
38,000 0 9.2 45.00 0.15 0.15 0.1 0.1 19,000 1,862,00049
47.00 0.25 0 275,500
28,500 0 5.8 48.00 0.25 0.25 0.25 0.25 9,500 1,425,00050
19,000 0 5.6 49.00 0.3 0 779,00041
931,000 28,500 4.3 4.35 4.1 4.15 50.00 0.45 0.5 0.4 0.45 -57,000 7,305,5007.85
57,000 0 3.65 51.00 0.6 0.65 0.5 0.5 -19,000 2,261,00039.67
380,000 38,000 2.8 2.8 2.5 2.65 52.00 0.9 0.95 0.8 0.85 28,500 3,866,50010.18
1,615,000 703,000 2.25 2.25 1.85 1.95 53.00 1.2 1.35 1.2 1.25 237,500 2,669,5001.65
6,146,500 684,000 1.75 1.75 1.4 1.45 54.00 1.7 2.1 1.7 1.8 -19,000 3,410,5000.55
15,257,000 807,500 1.35 1.35 1.05 1.1 55.00 2.5 2.5 2.3 2.4 9,500 8,569,0000.56
5,671,500 199,500 1 1 0.8 0.85 56.00 3.15 3.25 3.1 3.1 9,500 1,862,0000.33
4,455,500 123,500 0.8 0.8 0.6 0.65 57.00 4.05 4.1 3.8 4.1 -38,000 1,225,5000.28
7,638,000 -266,000 0.6 0.65 0.5 0.5 58.00 4.75 4.85 4.75 4.85 -9,500 1,976,0000.26
3,752,500 -180,500 0.5 0.55 0.4 0.45 59.00 5.75 5.75 5.6 5.6 0 513,0000.14
27,227,000 -123,500 0.4 0.45 0.35 0.4 60.00 6.75 6.8 6.7 6.8 0 5,225,0000.19
2,859,500 -47,500 0.3 0.3 0.25 0.3 61.00 7.6 7.65 7.6 7.65 -38,000 617,5000.22
4,674,000 66,500 0.3 0.3 0.2 0.25 62.00 8.45 0 665,0000.14
2,175,500 -95,000 0.2 0.25 0.2 0.2 63.00 9.3 0 475,0000.22
893,000 -9,500 0.2 0.2 0.15 0.2 64.00 11.25 0 294,5000.33
7,172,500 -199,500 0.15 0.2 0.15 0.2 65.00 11.05 0 266,0000.04
1,168,500 332,500 0.2 1.15 0.2 0.2 66.00 8.85 0 28,5000.02
931,000 0 0.1 0.15 0.1 0.15 67.00no data
541,500 -9,500 0.15 0.15 0.15 0.15 68.00no data
408,500 95,000 0.2 0.4 0.15 0.15 69.00no data
4,835,500 -256,500 0.1 0.1 0.1 0.1 70.00 16.1 0 114,0000.02
76,000 -9,500 0.1 0.1 0.1 0.1 71.00no data
275,500 -9,500 0.05 0.05 0.05 0.05 72.00no data
47,500 0 0.15 73.00no data
1,558,000 0 0.1 0.1 0.1 0.1 75.00 20.55 0 9,5000.01
560,500 66,500 0.1 1.75 0.1 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 152,000
40.00 0.05 0 180,500
41.00 0.3 1.7 0.05 0.1 66,500 66,500
38,000 0 9.2 45.00 0.15 0.15 0.1 0.1 0 1,843,00048.5
47.00 0.25 0 275,500
28,500 0 5.8 48.00 0.3 0.3 0.25 0.25 9,500 1,415,50049.67
19,000 0 5.6 49.00 0.35 0.35 0.3 0.3 0 779,00041
902,500 0 4.5 4.55 4.45 4.45 50.00 0.45 0.5 0.4 0.45 57,000 7,362,5008.16
57,000 0 3.65 51.00 0.65 0.65 0.55 0.6 47,500 2,280,00040
342,000 -9,500 2.95 3 2.9 2.95 52.00 0.9 0.95 0.8 0.85 -9,500 3,838,00011.22
912,000 -9,500 2.5 2.5 2.25 2.3 53.00 1.25 1.35 1.15 1.2 95,000 2,432,0002.67
5,462,500 760,000 1.95 1.95 1.7 1.75 54.00 1.75 1.9 1.65 1.7 285,000 3,429,5000.63
14,449,500 456,000 1.55 1.55 1.3 1.35 55.00 2.35 2.4 2.25 2.3 -114,000 8,559,5000.59
5,472,000 -76,000 1.1 1.15 1 1.05 56.00 3 3.15 2.95 2.95 171,000 1,852,5000.34
4,332,000 57,000 0.85 0.9 0.8 0.85 57.00 3.8 3.8 3.75 3.8 9,500 1,263,5000.29
7,904,000 266,000 0.7 0.7 0.6 0.65 58.00 4.6 4.7 4.6 4.6 -47,500 1,985,5000.25
3,933,000 -85,500 0.55 0.6 0.5 0.5 59.00 5.5 5.6 5.35 5.35 0 513,0000.13
27,350,500 -1,254,000 0.45 0.5 0.4 0.45 60.00 6.5 6.5 6.3 6.3 -66,500 5,225,0000.19
2,907,000 -38,000 0.35 0.4 0.3 0.35 61.00 7.3 7.45 7.3 7.3 -28,500 655,5000.23
4,607,500 -76,000 0.35 0.35 0.25 0.3 62.00 8.45 8.45 8.45 8.45 -9,500 665,0000.14
2,270,500 -66,500 0.25 0.25 0.25 0.25 63.00 9.3 0 475,0000.21
902,500 0 0.25 0.25 0.2 0.25 64.00 11.25 0 294,5000.33
7,372,000 -380,000 0.2 0.2 0.15 0.2 65.00 11.05 11.05 11.05 11.05 -9,500 266,0000.04
836,000 142,500 0.15 0.2 0.15 0.15 66.00 8.85 0 28,5000.03
931,000 -9,500 0.15 0.15 0.1 0.1 67.00no data
551,000 -9,500 0.1 0.15 0.1 0.15 68.00no data
313,500 0 0.15 69.00no data
5,092,000 47,500 0.1 0.15 0.1 0.1 70.00 16.1 0 114,0000.02
85,500 0 0.15 71.00no data
285,000 0 0.1 72.00no data
47,500 0 0.15 73.00no data
1,558,000 -47,500 0.05 0.05 0.05 0.05 75.00 20.55 0 9,5000.01
494,000 -38,000 0.05 0.05 0.05 0.05 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 152,000
40.00 0.05 0.05 0.05 0.05 9,500 180,500
38,000 0 9.2 45.00 0.15 0.15 0.1 0.1 0 1,843,00048.5
47.00 0.35 0.35 0.15 0.25 -9,500 275,500
28,500 0 5.8 48.00 0.25 0.25 0.25 0.25 0 1,406,00049.33
19,000 0 5.6 49.00 0.35 0.35 0.35 0.35 -47,500 779,00041
902,500 0 4.85 4.85 4.5 4.75 50.00 0.45 0.55 0.45 0.45 -152,000 7,305,5008.09
57,000 0 3.65 51.00 0.6 0.7 0.6 0.65 -28,500 2,232,50039.17
351,500 0 3.05 3.25 2.95 3.2 52.00 0.85 1 0.85 0.9 0 3,847,50010.95
921,500 57,000 2.65 2.65 2.25 2.55 53.00 1.3 1.4 1.2 1.25 19,000 2,337,0002.54
4,702,500 313,500 2.15 2.2 1.8 2 54.00 1.8 1.95 1.65 1.7 190,000 3,144,5000.67
13,993,500 399,000 1.8 1.8 1.4 1.55 55.00 2.2 2.5 2.2 2.3 85,500 8,673,5000.62
5,548,000 522,500 1.35 1.4 1.1 1.2 56.00 3.05 3.05 2.9 2.9 19,000 1,681,5000.3
4,275,000 114,000 1.05 1.1 0.85 0.95 57.00 3.8 4 3.65 3.65 -28,500 1,254,0000.29
7,638,000 -389,500 0.9 0.9 0.7 0.75 58.00 4.7 4.85 4.5 4.5 -9,500 2,033,0000.27
4,018,500 -152,000 0.7 0.75 0.55 0.6 59.00 5.6 5.6 5.4 5.4 -19,000 513,0000.13
28,604,500 408,500 0.6 0.65 0.45 0.5 60.00 6.45 6.6 6.2 6.2 9,500 5,291,5000.18
2,945,000 -171,000 0.5 0.5 0.35 0.4 61.00 7 7.45 6.9 7.45 9,500 684,0000.23
4,683,500 0 0.35 0.45 0.3 0.35 62.00 7.35 0 674,5000.14
2,337,000 0 0.35 0.35 0.25 0.3 63.00 8.95 9.3 8.95 9.3 -19,000 475,0000.2
902,500 9,500 0.25 0.25 0.2 0.2 64.00 11.25 0 294,5000.33
7,752,000 -931,000 0.25 0.25 0.15 0.2 65.00 11 0 275,5000.04
693,500 19,000 0.2 0.25 0.2 0.2 66.00 8.85 0 28,5000.04
940,500 -114,000 0.15 0.15 0.15 0.15 67.00no data
560,500 66,500 0.15 0.15 0.15 0.15 68.00no data
313,500 104,500 0.15 0.15 0.15 0.15 69.00no data
5,044,500 85,500 0.15 0.15 0.1 0.15 70.00 16.1 16.1 16.1 16.1 9,500 114,0000.02
85,500 0 0.15 71.00no data
285,000 0 0.1 72.00no data
47,500 0 0.15 73.00no data
1,605,500 -9,500 0.05 0.1 0.05 0.1 75.00 20.55 0 9,5000.01
532,000 0 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 152,000
40.00 0.1 0.1 0.05 0.05 9,500 171,000
38,000 0 9.2 45.00 0.1 0.2 0.1 0.15 9,500 1,843,00048.5
47.00 0.4 0 285,000
28,500 0 5.8 48.00 0.3 0.3 0.25 0.3 -57,000 1,406,00049.33
19,000 0 5.6 49.00 0.35 0.4 0.3 0.4 -114,000 826,50043.5
902,500 76,000 5.35 5.5 4.6 4.6 50.00 0.4 0.55 0.4 0.55 19,000 7,457,5008.26
57,000 0 3.65 51.00 0.6 0.75 0.55 0.7 -66,500 2,261,00039.67
351,500 0 3.6 3.75 3 3.2 52.00 0.95 1.05 0.75 0.95 -304,000 3,847,50010.95
864,500 -66,500 3 3.05 2.35 2.6 53.00 1.25 1.45 1.05 1.3 -133,000 2,318,0002.68
4,389,000 -408,500 2.25 2.5 1.9 2.1 54.00 1.65 2 1.45 1.8 -28,500 2,954,5000.67
13,594,500 57,000 1.9 2 1.5 1.65 55.00 2.1 2.5 1.95 2.4 -47,500 8,588,0000.63
5,025,500 332,500 1.45 1.65 1.2 1.25 56.00 2.75 3.2 2.6 3.2 -76,000 1,662,5000.33
4,161,000 133,000 1.05 1.3 0.95 1.05 57.00 3.45 3.8 3.25 3.75 -9,500 1,282,5000.31
8,027,500 -85,500 1.05 1.1 0.75 0.85 58.00 4.1 4.5 4.1 4.5 -19,000 2,042,5000.25
4,170,500 -38,000 0.85 0.9 0.65 0.7 59.00 5 5.4 4.85 5.4 -28,500 532,0000.13
28,196,000 902,500 0.65 0.75 0.5 0.55 60.00 5.95 6.3 5.8 6.3 -66,500 5,282,0000.19
3,116,000 -104,500 0.55 0.55 0.4 0.45 61.00 7 7.5 6.8 7.3 -38,000 674,5000.22
4,683,500 -228,000 0.4 0.55 0.35 0.4 62.00 7.55 7.55 7.35 7.35 0 674,5000.14
2,337,000 -95,000 0.45 0.45 0.3 0.35 63.00 8.85 8.85 8.35 8.4 -9,500 494,0000.21
893,000 0 0.3 0.3 0.3 0.3 64.00 11.25 0 294,5000.33
8,683,000 -123,500 0.3 0.35 0.25 0.25 65.00 11 0 275,5000.03
674,500 0 0.25 0.3 0.25 0.25 66.00 8.85 0 28,5000.04
1,054,500 -9,500 0.2 0.2 0.2 0.2 67.00no data
494,000 0 0.2 68.00no data
209,000 0 0.2 69.00no data
4,959,000 -218,500 0.15 0.2 0.15 0.15 70.00 15.75 15.75 15.75 15.75 0 104,5000.02
85,500 9,500 0.1 0.15 0.1 0.15 71.00no data
285,000 0 0.05 0.15 0.05 0.1 72.00no data
47,500 0 0.15 73.00no data
1,615,000 -123,500 0.1 0.1 0.05 0.1 75.00 20.55 0 9,5000.01
532,000 0 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 152,000
40.00 0.1 0.1 0.05 0.05 28,500 161,500
38,000 -28,500 8.75 9.2 8.7 9.2 45.00 0.25 0.3 0.15 0.2 66,500 1,833,50048.25
47.00 0.65 0.65 0.4 0.4 9,500 285,000
28,500 0 5.8 48.00 0.5 0.65 0.3 0.35 0 1,463,00051.33
19,000 0 5.6 49.00 0.7 0.85 0.45 0.45 66,500 940,50049.5
826,500 -28,500 4 4.8 3.7 4.6 50.00 0.85 1.1 0.55 0.55 95,000 7,438,5009
57,000 -9,500 3.15 3.8 3.15 3.65 51.00 1.2 1.4 0.75 0.8 -38,000 2,327,50040.83
351,500 28,500 2.6 3.25 2.4 3.15 52.00 1.45 1.85 1.05 1.1 684,000 4,151,50011.81
931,000 -28,500 2.3 2.7 1.9 2.55 53.00 2.1 2.35 1.4 1.5 28,500 2,451,0002.63
4,797,500 -180,500 1.95 2.15 1.6 2.05 54.00 2.8 2.95 1.9 1.95 85,500 2,983,0000.62
13,537,500 -655,500 1.5 1.7 1.25 1.65 55.00 3.45 3.6 2.45 2.6 -256,500 8,635,5000.64
4,693,000 190,000 1.15 1.35 1 1.3 56.00 4.2 4.2 3.2 3.3 -9,500 1,738,5000.37
4,028,000 -171,000 0.85 1.1 0.8 1.05 57.00 4.75 5.1 3.85 4 -76,000 1,292,0000.32
8,113,000 -313,500 0.8 0.9 0.65 0.85 58.00 5.7 5.7 4.9 4.9 9,500 2,061,5000.25
4,208,500 0 0.65 0.75 0.55 0.7 59.00 6.45 6.45 5.7 5.7 -19,000 560,5000.13
27,293,500 104,500 0.6 0.65 0.45 0.6 60.00 7.45 7.65 6.4 6.4 -161,500 5,348,5000.2
3,220,500 104,500 0.45 0.5 0.4 0.5 61.00 8.75 8.75 7.15 7.35 -28,500 712,5000.22
4,911,500 -95,000 0.3 0.45 0.3 0.45 62.00 8.85 0 674,5000.14
2,432,000 76,000 0.3 0.35 0.25 0.35 63.00 6.65 0 503,5000.21
893,000 -114,000 0.3 0.3 0.25 0.3 64.00 11.25 11.25 11.25 11.25 0 294,5000.33
8,806,500 57,000 0.3 0.3 0.2 0.25 65.00 12.3 12.3 11 11 -19,000 275,5000.03
674,500 -9,500 0.2 0.25 0.2 0.2 66.00 8.85 0 28,5000.04
1,064,000 9,500 0.2 0.2 0.2 0.2 67.00no data
494,000 0 0.1 0.2 0.1 0.2 68.00no data
209,000 0 0.2 69.00no data
5,177,500 -19,000 0.15 0.15 0.1 0.15 70.00 16.7 0 104,5000.02
76,000 0 0.1 0.1 0.1 0.1 71.00no data
285,000 -114,000 0.15 0.15 0.15 0.15 72.00no data
47,500 0 0.15 73.00no data
1,738,500 0 0.05 0.05 0.05 0.05 75.00 20.55 0 9,5000.01
532,000 0 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.1 0.1 0.05 0.05 19,000 152,000
40.00 0.1 0.1 0.05 0.1 9,500 133,000
66,500 0 9.5 45.00 0.2 0.25 0.15 0.25 28,500 1,767,00026.57
47.00 0.35 0.75 0.3 0.3 38,000 275,500
28,500 28,500 6.25 6.3 5.8 5.8 48.00 0.4 0.5 0.35 0.45 85,500 1,463,00051.33
19,000 0 5.6 5.6 5.6 5.6 49.00 0.45 0.7 0.45 0.7 -19,000 874,00046
855,000 19,000 4.9 4.95 3.95 4.2 50.00 0.65 0.9 0.6 0.85 28,500 7,343,5008.59
66,500 0 3.35 3.35 3.35 3.35 51.00 0.8 1.2 0.8 1.1 275,500 2,365,50035.57
323,000 9,500 3.4 3.4 2.6 2.75 52.00 1.1 1.55 1.05 1.5 19,000 3,467,50010.74
959,500 418,000 2.9 2.9 2.1 2.3 53.00 1.55 2.05 1.5 1.95 95,000 2,422,5002.52
4,978,000 133,000 2.35 2.4 1.7 1.85 54.00 2 2.7 1.9 2.5 -256,500 2,897,5000.58
14,193,000 769,500 1.9 2 1.4 1.5 55.00 2.7 3.35 2.5 3.15 -9,500 8,892,0000.63
4,503,000 114,000 1.55 1.65 1.1 1.25 56.00 3.35 4.05 3.2 3.75 -19,000 1,748,0000.39
4,199,000 142,500 1.25 1.3 0.95 0.95 57.00 3.95 4.9 3.95 4.8 0 1,368,0000.33
8,426,500 351,500 1.15 1.2 0.8 0.85 58.00 4.8 5.65 4.7 5.55 57,000 2,052,0000.24
4,208,500 -28,500 0.85 0.85 0.65 0.7 59.00 5.55 6.6 5.55 6.25 0 579,5000.14
27,189,000 494,000 0.7 0.75 0.55 0.6 60.00 6.5 7.4 6.4 7.35 19,000 5,510,0000.2
3,116,000 247,000 0.6 0.6 0.45 0.45 61.00 7.15 8.3 7.15 8.3 0 741,0000.24
5,006,500 237,500 0.5 0.5 0.35 0.4 62.00 8.85 8.85 8.85 8.85 0 674,5000.13
2,356,000 -28,500 0.35 0.4 0.3 0.35 63.00 6.65 0 503,5000.21
1,007,000 66,500 0.3 0.3 0.25 0.3 64.00 10.8 0 294,5000.29
8,749,500 -408,500 0.35 0.35 0.25 0.3 65.00 10.85 0 294,5000.03
684,000 -9,500 0.25 0.25 0.2 0.2 66.00 8.85 0 28,5000.04
1,054,500 85,500 0.2 0.2 0.15 0.2 67.00no data
494,000 0 0.2 68.00no data
209,000 0 0.2 69.00no data
5,196,500 -104,500 0.15 0.15 0.15 0.15 70.00 16.7 0 104,5000.02
76,000 0 0.1 71.00no data
399,000 9,500 0.1 0.1 0.1 0.1 72.00no data
47,500 0 0.15 73.00no data
1,738,500 0 0.1 0.1 0.05 0.1 75.00 20.55 0 9,5000.01
532,000 0 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0.1 0.05 0.1 -9,500 133,000
40.00 0.1 0.1 0.1 0.1 9,500 123,500
66,500 -28,500 9.5 9.5 9.5 9.5 45.00 0.3 0.3 0.2 0.2 494,000 1,738,50026.14
47.00 0.4 0 237,500
48.00 0.5 0.5 0.4 0.4 0 1,377,500
19,000 0 5.6 49.00 0.65 0.65 0.5 0.55 0 893,00047
836,000 104,500 4.75 5 4.15 4.95 50.00 0.95 0.95 0.6 0.65 85,500 7,315,0008.75
66,500 0 4 4.1 3.7 4.1 51.00 0.95 1.15 0.8 0.85 38,000 2,090,00031.43
313,500 66,500 3.45 3.45 2.9 3.4 52.00 1.25 1.5 1.05 1.15 -123,500 3,448,50011
541,500 228,000 2.8 2.85 2.3 2.8 53.00 2 2.05 1.5 1.6 114,000 2,327,5004.3
4,845,000 247,000 2.2 2.35 1.9 2.3 54.00 2.55 2.6 2 2.05 -114,000 3,154,0000.65
13,423,500 76,000 1.8 1.9 1.55 1.9 55.00 3.15 3.2 2.55 2.65 -199,500 8,901,5000.66
4,389,000 199,500 1.45 1.6 1.25 1.5 56.00 3.9 3.9 3.15 3.25 9,500 1,767,0000.4
4,056,500 95,000 1.3 1.3 1 1.25 57.00 4.15 4.65 4.15 4.45 0 1,368,0000.34
8,075,000 -38,000 1.05 1.05 0.85 1 58.00 5.45 5.55 4.75 4.75 -9,500 1,995,0000.25
4,237,000 -617,500 0.8 0.85 0.7 0.85 59.00 6.25 6.4 5.55 5.55 -28,500 579,5000.14
26,695,000 -114,000 0.7 0.75 0.55 0.7 60.00 7.2 7.2 6.45 6.55 -95,000 5,491,0000.21
2,869,000 123,500 0.5 0.6 0.5 0.6 61.00 7.45 8.1 7.45 7.5 -19,000 741,0000.26
4,769,000 123,500 0.45 0.5 0.35 0.5 62.00 8.55 0 674,5000.14
2,384,500 19,000 0.35 0.4 0.35 0.4 63.00 6.65 0 503,5000.21
940,500 -9,500 0.35 0.4 0.3 0.35 64.00 10.1 10.8 10.1 10.8 0 294,5000.31
9,158,000 446,500 0.3 0.35 0.25 0.35 65.00 10.85 0 294,5000.03
693,500 28,500 0.3 0.3 0.25 0.25 66.00 8.85 0 28,5000.04
969,000 -19,000 0.2 0.25 0.2 0.25 67.00no data
494,000 28,500 0.2 0.2 0.15 0.2 68.00no data
209,000 9,500 0.2 0.2 0.2 0.2 69.00no data
5,301,000 -342,000 0.15 0.2 0.1 0.15 70.00 16.7 16.7 16.7 16.7 9,500 104,5000.02
76,000 9,500 0.1 0.1 0.1 0.1 71.00no data
389,500 -9,500 0.1 0.15 0.1 0.15 72.00no data
47,500 0 0.15 73.00no data
1,738,500 19,000 0.1 0.1 0.1 0.1 75.00 20.55 0 9,5000.01
532,000 0 0.1 0.1 0.1 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 142,500
40.00 0.15 0.15 0.1 0.1 9,500 114,000
95,000 38,000 9.2 9.2 9.15 9.15 45.00 0.25 0.3 0.2 0.3 171,000 1,244,50013.1
47.00 0.35 0.4 0.35 0.4 0 237,500
48.00 0.4 0.5 0.4 0.5 9,500 1,377,500
19,000 0 5.6 49.00 0.55 0.6 0.55 0.6 9,500 893,00047
731,500 104,500 4.9 5.2 4.5 4.55 50.00 0.65 0.85 0.6 0.85 -66,500 7,229,5009.88
66,500 9,500 3.75 3.9 3.75 3.9 51.00 0.85 1.1 0.8 1.05 180,500 2,052,00030.86
247,000 76,000 3.8 3.8 3.1 3.1 52.00 1.15 1.4 1.15 1.4 199,500 3,572,00014.46
313,500 190,000 2.85 3.05 2.5 2.55 53.00 1.6 1.95 1.5 1.85 -28,500 2,213,5007.06
4,598,000 1,567,500 2.75 2.75 2.1 2.15 54.00 2 2.45 2 2.45 465,500 3,268,0000.71
13,347,500 2,261,000 2.2 2.2 1.7 1.8 55.00 2.7 3.1 2.55 3 180,500 9,101,0000.68
4,189,500 589,000 1.8 1.8 1.35 1.4 56.00 3.2 3.75 3.2 3.7 152,000 1,757,5000.42
3,961,500 199,500 1.5 1.5 1.15 1.15 57.00 3.75 4.4 3.75 4.2 28,500 1,368,0000.35
8,113,000 228,000 1.2 1.25 0.9 0.95 58.00 4.9 5.3 4.7 5.05 -66,500 2,004,5000.25
4,854,500 76,000 1.05 1.05 0.75 0.8 59.00 6 6.1 5.9 6.1 19,000 608,0000.13
26,809,000 1,349,000 0.9 0.9 0.65 0.7 60.00 6.5 6.95 6.25 6.6 -19,000 5,586,0000.21
2,745,500 -95,000 0.7 0.75 0.5 0.55 61.00 7.8 7.8 7.8 7.8 -19,000 760,0000.28
4,645,500 114,000 0.6 0.6 0.45 0.45 62.00 8.55 8.55 8.55 8.55 0 674,5000.15
2,365,500 28,500 0.45 0.45 0.4 0.4 63.00 6.65 0 503,5000.21
950,000 -104,500 0.4 0.4 0.35 0.35 64.00 10.25 10.6 10.15 10.6 -28,500 294,5000.31
8,711,500 -475,000 0.4 0.4 0.3 0.3 65.00 10.85 10.85 10.85 10.85 9,500 294,5000.03
665,000 -95,000 0.3 0.3 0.25 0.3 66.00 8.85 0 28,5000.04
988,000 9,500 0.25 0.25 0.2 0.25 67.00no data
465,500 104,500 0.2 0.25 0.2 0.2 68.00no data
199,500 0 0.2 0.2 0.2 0.2 69.00no data
5,643,000 0 0.25 0.25 0.15 0.2 70.00 15.65 15.65 15.65 15.65 0 95,0000.02
66,500 0 0.2 71.00no data
399,000 0 0.1 0.1 0.1 0.1 72.00no data
47,500 0 0.15 73.00no data
1,719,500 -190,000 0.15 0.15 0.05 0.1 75.00 20.55 0 9,5000.01
532,000 0 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 142,500
40.00 0.15 0.15 0.1 0.1 19,000 104,500
57,000 0 10.1 45.00 0.2 0.25 0.2 0.25 47,500 1,073,50018.83
47.00 0.35 0.35 0.3 0.3 0 237,500
48.00 0.4 0.45 0.4 0.4 -57,000 1,368,000
19,000 19,000 5.85 5.85 5.6 5.6 49.00 0.5 0.55 0.45 0.5 -66,500 883,50046.5
627,000 123,500 5.35 5.45 4.8 5.45 50.00 0.7 0.75 0.6 0.65 627,000 7,296,00011.64
57,000 0 3.9 51.00 0.85 1 0.8 0.85 -47,500 1,871,50032.83
171,000 28,500 3.55 3.9 3.4 3.85 52.00 1.15 1.3 1 1.05 133,000 3,372,50019.72
123,500 66,500 3.2 3.3 2.85 3.2 53.00 1.6 1.75 1.35 1.45 -38,000 2,242,00018.15
3,030,500 513,000 2.55 2.8 2.35 2.65 54.00 2.05 2.3 1.8 1.9 408,500 2,802,5000.92
11,086,500 1,662,500 2.2 2.3 1.95 2.2 55.00 2.75 2.9 2.35 2.45 247,000 8,920,5000.8
3,600,500 152,000 1.8 1.9 1.6 1.8 56.00 3.25 3.55 2.95 3 -28,500 1,605,5000.45
3,762,000 133,000 1.5 1.55 1.3 1.5 57.00 4 4.15 3.6 3.75 -133,000 1,339,5000.36
7,885,000 475,000 1.3 1.35 1.1 1.25 58.00 4.9 4.95 4.45 4.45 -47,500 2,071,0000.26
4,778,500 180,500 1.1 1.1 0.9 1.05 59.00 5.55 5.75 5.2 5.25 -38,000 589,0000.12
25,460,000 1,292,000 0.95 0.95 0.75 0.85 60.00 6.4 6.7 5.95 6 -47,500 5,605,0000.22
2,840,500 817,000 0.75 0.75 0.6 0.7 61.00 7.25 7.25 7.2 7.2 9,500 779,0000.27
4,531,500 152,000 0.65 0.65 0.5 0.6 62.00 8.05 8.05 8.05 8.05 9,500 674,5000.15
2,337,000 266,000 0.55 0.55 0.4 0.5 63.00 6.65 0 503,5000.22
1,054,500 -28,500 0.45 0.45 0.4 0.4 64.00 9.7 9.7 9.6 9.6 9,500 323,0000.31
9,186,500 199,500 0.4 0.45 0.35 0.4 65.00 10.3 0 285,0000.03
760,000 9,500 0.35 0.35 0.3 0.3 66.00 8.85 0 28,5000.04
978,500 -19,000 0.3 0.3 0.25 0.25 67.00no data
361,000 0 0.25 68.00no data
199,500 0 0.25 69.00no data
5,643,000 522,500 0.25 0.25 0.2 0.2 70.00 17.6 0 95,0000.02
66,500 0 0.2 71.00no data
399,000 0 0.2 72.00no data
47,500 0 0.15 73.00no data
1,909,500 -142,500 0.1 0.15 0.1 0.15 75.00 20.5 20.55 20.5 20.55 -9,500 9,5000
532,000 9,500 0.1 0.1 0.1 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.1 0.1 0.05 0.05 9,500 142,500
40.00 0.15 0.15 0.1 0.1 19,000 85,500
57,000 0 10.1 45.00 0.25 0.3 0.25 0.25 57,000 1,026,00018
47.00 0.4 0.4 0.4 0.4 0 237,500
48.00 0.5 0.5 0.4 0.5 95,000 1,425,000
49.00 0.5 0.65 0.5 0.6 114,000 950,000
503,500 28,500 5 5.25 4.8 4.8 50.00 0.8 0.85 0.7 0.75 180,500 6,669,00013.25
57,000 9,500 4.15 4.3 3.9 3.9 51.00 1 1.05 0.9 0.95 304,000 1,919,00033.67
142,500 57,000 3.75 3.75 3.25 3.5 52.00 1.3 1.45 1.15 1.25 95,000 3,239,50022.73
57,000 9,500 3 3 2.9 2.9 53.00 1.75 1.85 1.6 1.7 142,500 2,280,00040
2,517,500 817,000 2.7 2.75 2.25 2.45 54.00 2.2 2.4 2 2.15 66,500 2,394,0000.95
9,424,000 902,500 2.25 2.3 1.9 2.05 55.00 2.8 3.05 2.6 2.75 -133,000 8,673,5000.92
3,448,500 266,000 1.75 1.9 1.6 1.7 56.00 3.55 3.7 3.25 3.25 57,000 1,634,0000.47
3,629,000 114,000 1.55 1.6 1.3 1.4 57.00 4.15 4.45 3.95 4.2 -19,000 1,472,5000.41
7,410,000 -76,000 1.3 1.4 1.1 1.2 58.00 5.05 5.25 4.8 5.1 -9,500 2,118,5000.29
4,598,000 85,500 1.1 1.15 0.9 1 59.00 5.6 5.95 5.45 5.7 -19,000 627,0000.14
24,168,000 237,500 0.95 1 0.8 0.9 60.00 6.5 6.85 6.3 6.65 -95,000 5,652,5000.23
2,023,500 -171,000 0.8 0.9 0.65 0.75 61.00 7.55 7.6 7.55 7.6 -28,500 769,5000.38
4,379,500 133,000 0.65 0.7 0.55 0.65 62.00 7.75 0 665,0000.15
2,071,000 171,000 0.6 0.6 0.5 0.55 63.00 6.65 0 503,5000.24
1,083,000 -66,500 0.5 0.5 0.4 0.45 64.00 10.25 0 313,5000.29
8,987,000 19,000 0.4 0.45 0.35 0.4 65.00 10.3 0 285,0000.03
750,500 0 0.35 0.35 0.35 0.35 66.00 8.85 0 28,5000.04
997,500 9,500 0.3 0.3 0.3 0.3 67.00no data
361,000 -38,000 0.25 0.25 0.25 0.25 68.00no data
199,500 19,000 0.25 0.25 0.25 0.25 69.00no data
5,120,500 -161,500 0.25 0.25 0.15 0.2 70.00 17.6 0 95,0000.02
66,500 0 0.2 71.00no data
399,000 0 0.2 72.00no data
47,500 0 0.15 0.15 0.15 0.15 73.00no data
2,052,000 -123,500 0.1 0.15 0.1 0.15 75.00 22.45 22.45 18.85 18.85 9,500 19,0000.01
522,500 0 0.1 0.1 0.1 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.1 0.1 0.1 0.1 0 133,000
40.00 0.1 0.1 0.1 0.1 19,000 66,500
57,000 0 10.1 45.00 0.25 0.3 0.2 0.25 28,500 969,00017
47.00 0.4 0.45 0.3 0.4 57,000 237,500
48.00 0.6 0.6 0.4 0.5 294,500 1,330,000
49.00 0.65 0.75 0.55 0.65 57,000 836,000
475,000 95,000 5.15 5.85 5.05 5.1 50.00 0.9 0.9 0.7 0.8 -171,000 6,488,50013.66
47,500 9,500 4.8 4.8 4.65 4.65 51.00 0.95 1.1 0.9 1 199,500 1,615,00034
85,500 19,000 3.95 4.05 3.8 4.05 52.00 1.25 1.45 1.1 1.3 104,500 3,144,50036.78
47,500 19,000 3.8 3.85 3.05 3.05 53.00 1.7 1.85 1.45 1.75 171,000 2,137,50045
1,700,500 114,000 2.75 3.05 2.55 2.65 54.00 2.2 2.4 1.9 2.2 123,500 2,327,5001.37
8,521,500 1,187,500 2.35 2.6 2.15 2.25 55.00 2.85 3 2.4 2.8 104,500 8,806,5001.03
3,182,500 665,000 2.05 2.15 1.8 1.85 56.00 3.5 3.65 2.95 3.45 85,500 1,577,0000.5
3,515,000 0 1.65 1.8 1.55 1.6 57.00 4.2 4.25 3.65 4.1 -209,000 1,491,5000.42
7,486,000 370,500 1.5 1.55 1.3 1.35 58.00 5 5.1 4.35 4.8 -57,000 2,128,0000.28
4,512,500 -76,000 1.25 1.3 1.1 1.15 59.00 5.1 5.5 5.1 5.5 0 646,0000.14
23,930,500 1,776,500 1 1.1 0.9 0.95 60.00 6.45 6.55 5.95 6.5 47,500 5,747,5000.24
2,194,500 -47,500 0.85 0.9 0.8 0.8 61.00 7.15 7.45 6.95 6.95 9,500 798,0000.36
4,246,500 826,500 0.75 0.75 0.65 0.7 62.00 7.75 0 665,0000.16
1,900,000 -76,000 0.6 0.7 0.55 0.6 63.00 6.65 0 503,5000.27
1,149,500 38,000 0.55 0.55 0.5 0.5 64.00 9.75 10.25 9.45 10.25 -28,500 313,5000.27
8,968,000 -342,000 0.5 0.5 0.4 0.45 65.00 10.3 10.3 10.3 10.3 0 285,0000.03
750,500 -9,500 0.45 0.45 0.35 0.4 66.00 8.85 0 28,5000.04
988,000 -19,000 0.35 0.35 0.3 0.35 67.00no data
399,000 -9,500 0.3 0.3 0.3 0.3 68.00no data
180,500 -9,500 0.3 0.3 0.25 0.25 69.00no data
5,282,000 180,500 0.25 0.3 0.2 0.25 70.00 17.6 17.6 17.6 17.6 9,500 95,0000.02
66,500 19,000 0.2 0.2 0.2 0.2 71.00no data
399,000 0 0.2 0.2 0.2 0.2 72.00no data
47,500 0 0.15 0.15 0.15 0.15 73.00no data
2,175,500 -171,000 0.15 0.15 0.1 0.1 75.00 16 0 9,5000
522,500 9,500 0.1 0.1 0.1 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.1 0.1 0.05 0.1 38,000 133,000
40.00 0.1 0.1 0.1 0.1 19,000 47,500
57,000 9,500 9.9 10.3 9.9 10.1 45.00 0.2 0.35 0.2 0.25 332,500 940,50016.5
47.00 0.45 0.45 0.35 0.35 123,500 180,500
48.00 0.5 0.6 0.3 0.5 617,500 1,035,500
49.00 0.5 0.75 0.45 0.65 -19,000 779,000
380,000 228,000 6.3 6.3 5 5.4 50.00 0.65 1 0.5 0.8 1,681,500 6,659,50017.53
38,000 38,000 4.95 4.95 4.8 4.9 51.00 0.85 1.3 0.7 1.05 731,500 1,415,50037.25
66,500 66,500 4.2 4.5 3.6 3.75 52.00 0.9 1.65 0.9 1.35 1,235,000 3,040,00045.71
28,500 0 6.05 53.00 1.25 2.1 1.2 1.75 513,000 1,966,50069
1,586,500 1,216,000 3.6 3.6 2.45 2.75 54.00 1.85 2.65 1.7 2.25 323,000 2,204,0001.39
7,334,000 4,712,000 3.2 3.2 2.1 2.35 55.00 2 3.25 2 2.8 921,500 8,702,0001.19
2,517,500 1,919,000 2.75 2.75 1.8 1.95 56.00 2.7 3.9 2.65 3.45 9,500 1,491,5000.59
3,515,000 674,500 2.2 2.3 1.5 1.65 57.00 3.3 4.6 3.25 4.05 -294,500 1,700,5000.48
7,115,500 655,500 2 2 1.3 1.4 58.00 4.1 5.4 4.1 4.9 -19,000 2,185,0000.31
4,588,500 380,000 1.6 1.6 1.1 1.2 59.00 5.15 6.25 4.8 5.75 -9,500 646,0000.14
22,154,000 2,508,000 1.55 1.55 0.95 1.05 60.00 5.5 7 5.45 6.45 190,000 5,700,0000.26
2,242,000 66,500 1.15 1.2 0.8 0.85 61.00 6.3 7.65 6.3 7.4 0 788,5000.35
3,420,000 389,500 1.05 1.05 0.7 0.75 62.00 6.95 7.75 6.95 7.75 -19,000 665,0000.19
1,976,000 0 0.85 0.9 0.6 0.65 63.00 6.65 0 503,5000.25
1,111,500 -9,500 0.7 0.7 0.55 0.55 64.00 9.75 10.05 9.75 10.05 -9,500 342,0000.31
9,310,000 408,500 0.65 0.7 0.45 0.5 65.00 10.5 10.75 10 10.75 0 285,0000.03
760,000 -47,500 0.45 0.45 0.4 0.4 66.00 8.85 0 28,5000.04
1,007,000 0 0.35 0.35 0.35 0.35 67.00no data
408,500 -123,500 0.35 0.35 0.3 0.3 68.00no data
190,000 -38,000 0.3 0.3 0.25 0.3 69.00no data
5,101,500 -95,000 0.3 0.3 0.25 0.3 70.00 12.75 0 85,5000.02
47,500 0 0.25 0.25 0.25 0.25 71.00no data
399,000 0 0.2 0.2 0.2 0.2 72.00no data
47,500 28,500 0.15 0.2 0.15 0.15 73.00no data
2,346,500 -180,500 0.15 0.15 0.1 0.15 75.00 16 0 9,5000
513,000 152,000 0.1 0.15 0.1 0.1 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.1 0.1 0.1 0.1 19,000 95,000
40.00 0.1 0.15 0.1 0.15 19,000 28,500
47,500 0 15.7 45.00 0.2 0.25 0.2 0.25 -9,500 608,00012.8
47.00 0.4 0 57,000
48.00 0.3 0.4 0.25 0.35 180,500 418,000
49.00 0.4 0.5 0.4 0.5 66,500 798,000
152,000 47,500 7.8 7.8 6.75 6.75 50.00 0.45 0.65 0.4 0.65 712,500 4,978,00032.75
51.00 0.55 0.8 0.55 0.8 9,500 684,000
52.00 0.6 1 0.55 0.95 456,000 1,805,000
28,500 0 6.05 53.00 0.95 1.3 0.85 1.25 228,000 1,453,50051
370,500 285,000 4.55 4.55 3.65 3.9 54.00 1.15 1.65 1.15 1.6 608,000 1,881,0005.08
2,622,000 152,000 3.95 3.95 3.05 3.15 55.00 1.55 2.05 1.5 1.95 779,000 7,780,5002.97
598,500 427,500 3.35 3.35 2.65 2.7 56.00 1.95 2.6 1.95 2.5 209,000 1,482,0002.48
2,840,500 988,000 2.95 3 2.25 2.3 57.00 2.5 3.15 2.45 3.05 399,000 1,995,0000.7
6,460,000 665,000 2.55 2.6 1.9 1.95 58.00 3.2 3.75 3.05 3.7 95,000 2,204,0000.34
4,208,500 522,500 2.2 2.2 1.6 1.65 59.00 3.85 4.4 3.7 4.4 142,500 655,5000.16
19,646,000 1,045,000 1.9 1.9 1.35 1.45 60.00 4.5 5.15 4.4 5.1 332,500 5,510,0000.28
2,175,500 28,500 1.6 1.6 1.15 1.2 61.00 5.1 5.6 5.1 5.6 19,000 788,5000.36
3,030,500 171,000 1.35 1.35 0.95 1 62.00 6.1 6.3 6.1 6.3 9,500 684,0000.23
1,976,000 47,500 1.1 1.1 0.8 0.85 63.00 6.65 0 503,5000.25
1,121,000 19,000 1 1 0.7 0.75 64.00 7.75 7.75 7.75 7.75 -9,500 351,5000.31
8,901,500 76,000 0.8 0.85 0.6 0.65 65.00 8.4 8.4 8.4 8.4 0 285,0000.03
807,500 47,500 0.65 0.7 0.5 0.55 66.00 8.85 0 28,5000.04
1,007,000 -9,500 0.45 0.45 0.45 0.45 67.00no data
532,000 -123,500 0.5 0.5 0.4 0.4 68.00no data
228,000 -38,000 0.4 0.4 0.35 0.35 69.00no data
5,196,500 28,500 0.4 0.4 0.3 0.35 70.00 12.75 0 85,5000.02
47,500 0 0.25 0.3 0.25 0.3 71.00no data
399,000 0 0.25 0.25 0.25 0.25 72.00no data
19,000 9,500 0.2 0.2 0.2 0.2 73.00no data
2,527,000 -266,000 0.2 0.2 0.2 0.2 75.00 16 0 9,5000
361,000 -19,000 0.15 0.2 0.15 0.15 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.1 0.1 0.1 0.1 0 76,000
40.00 0.1 0.1 0.1 0.1 0 9,500
47,500 0 15.7 45.00 0.15 0.25 0.15 0.2 380,000 617,50013
47.00 0.4 0.4 0.4 0.4 0 57,000
48.00 0.25 0.35 0.25 0.25 28,500 237,500
49.00 0.25 0.25 0.25 0.25 0 731,500
104,500 0 9.1 50.00 0.45 0.5 0.35 0.45 -47,500 4,265,50040.82
51.00 0.4 0.55 0.4 0.55 237,500 674,500
52.00 0.5 0.75 0.5 0.75 171,000 1,349,000
28,500 0 6.05 53.00 0.7 1 0.6 0.95 361,000 1,225,50043
85,500 9,500 5.55 5.55 4.5 4.5 54.00 0.9 1.25 0.8 1.2 475,000 1,273,00014.89
2,470,000 199,500 4.9 5.05 3.8 3.9 55.00 1.1 1.65 1 1.5 1,339,500 7,001,5002.83
171,000 9,500 4.2 4.2 3.2 3.35 56.00 1.45 2 1.35 2 285,000 1,273,0007.44
1,852,500 836,000 3.7 3.7 2.75 2.95 57.00 1.9 2.6 1.75 2.55 817,000 1,596,0000.86
5,795,000 1,748,000 3.05 3.25 2.4 2.5 58.00 2.4 3.2 2.05 3.1 199,500 2,109,0000.36
3,686,000 883,500 2.7 2.8 2.05 2.2 59.00 2.9 3.9 2.7 3.8 38,000 513,0000.14
18,601,000 3,249,000 2.4 2.4 1.8 1.85 60.00 3.35 4.6 3.35 4.5 323,000 5,177,5000.28
2,147,000 465,500 1.9 1.95 1.45 1.55 61.00 4.05 5.25 4 5.1 294,500 769,5000.36
2,859,500 285,000 1.6 1.75 1.3 1.3 62.00 4.6 5.95 4.6 5.85 171,000 674,5000.24
1,928,500 342,000 1.4 1.4 1.05 1.1 63.00 5.4 6.75 5.4 6.65 228,000 503,5000.26
1,102,000 266,000 1.1 1.15 0.9 0.95 64.00 6.5 7.3 6.35 7.3 57,000 361,0000.33
8,825,500 788,500 1.05 1.05 0.8 0.8 65.00 8.35 0 285,0000.03
760,000 76,000 0.9 0.9 0.65 0.65 66.00 8.85 0 28,5000.04
1,016,500 19,000 0.75 0.75 0.7 0.7 67.00no data
655,500 218,500 0.65 0.65 0.5 0.5 68.00no data
266,000 -28,500 0.55 0.55 0.4 0.4 69.00no data
5,168,000 313,500 0.5 0.5 0.35 0.4 70.00 12.8 13 12.75 12.75 -19,000 85,5000.02
47,500 0 0.4 71.00no data
399,000 247,000 0.4 0.4 0.2 0.25 72.00no data
9,500 0 0.45 73.00no data
2,793,000 247,000 0.25 0.3 0.2 0.2 75.00 16 0 9,5000
380,000 76,000 0.25 0.25 0.15 0.2 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.1 0 76,000
40.00 0.2 0 9,500
47,500 0 15.7 45.00 0.15 0.2 0.15 0.2 57,000 237,5005
47.00 0.3 0.3 0.25 0.25 0 57,000
48.00 0.35 0.35 0.2 0.25 9,500 209,000
49.00 0.35 0.35 0.35 0.35 199,500 731,500
104,500 9,500 8.95 9.1 8.95 9.1 50.00 0.6 0.65 0.4 0.45 636,500 4,313,00041.27
51.00 0.5 0.55 0.45 0.45 76,000 437,000
52.00 0.75 0.75 0.55 0.6 38,000 1,178,000
28,500 0 6.05 53.00 1 1 0.7 0.75 0 864,50030.33
76,000 -57,000 5 5.45 4.95 5.45 54.00 1.3 1.3 0.9 0.95 -57,000 798,00010.5
2,270,500 -47,500 4.3 4.95 4.2 4.85 55.00 1.6 1.65 1.1 1.2 -446,500 5,662,0002.49
161,500 0 3.65 4.3 3.65 4.2 56.00 2.05 2.05 1.45 1.55 152,000 988,0006.12
1,016,500 -152,000 3.25 3.7 3.1 3.55 57.00 2.8 2.8 1.85 1.95 -9,500 779,0000.77
4,047,000 646,000 2.7 3.2 2.65 3.05 58.00 3 3 2.3 2.4 332,500 1,909,5000.47
2,802,500 456,000 2.3 2.75 2.25 2.6 59.00 3.5 3.5 2.85 2.95 47,500 475,0000.17
15,352,000 1,377,500 2.05 2.4 1.95 2.3 60.00 4.25 4.25 3.5 3.65 -351,500 4,854,5000.32
1,681,500 266,000 1.75 1.95 1.65 1.9 61.00 4.8 4.8 4.1 4.25 66,500 475,0000.28
2,574,500 494,000 1.5 1.65 1.35 1.6 62.00 5.4 5.55 4.95 4.95 28,500 503,5000.2
1,586,500 304,000 1.2 1.4 1.15 1.35 63.00 6.2 6.3 5.55 5.75 47,500 275,5000.17
836,000 152,000 1.1 1.2 1 1.15 64.00 7 7.15 6.4 6.45 28,500 304,0000.36
8,037,000 1,111,500 1 1.05 0.85 1 65.00 8.35 0 285,0000.04
684,000 256,500 0.85 0.9 0.75 0.9 66.00 8.85 0 28,5000.04
997,500 199,500 0.7 0.7 0.6 0.7 67.00no data
437,000 57,000 0.6 0.75 0.55 0.65 68.00no data
294,500 76,000 0.5 0.6 0.5 0.6 69.00no data
4,854,500 1,083,000 0.5 0.5 0.4 0.5 70.00 12.1 12.1 11.95 11.95 19,000 104,5000.02
47,500 -38,000 0.45 0.45 0.35 0.4 71.00no data
152,000 76,000 0.4 0.4 0.35 0.4 72.00no data
9,500 0 0.45 73.00no data
2,546,000 -484,500 0.3 0.3 0.25 0.3 75.00 16 0 9,5000
304,000 38,000 0.25 0.25 0.2 0.2 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.1 2.9 0.1 0.1 66,500 76,000
40.00 0.2 0.2 0.2 0.2 9,500 9,500
47,500 0 15.7 45.00 0.25 0.25 0.15 0.2 85,500 180,5003.8
47.00 0.3 0.3 0.3 0.3 19,000 57,000
48.00 0.4 0.4 0.35 0.35 28,500 199,500
49.00 0.4 0.45 0.4 0.45 95,000 532,000
95,000 0 8.45 50.00 0.7 0.7 0.55 0.6 171,000 3,676,50038.7
51.00 0.8 0.8 0.7 0.7 66,500 361,000
52.00 1 1 0.8 0.85 76,000 1,140,000
28,500 19,000 6.05 6.05 6.05 6.05 53.00 1.2 1.25 1.05 1.15 190,000 864,50030.33
133,000 66,500 5.15 5.4 4.55 4.6 54.00 1.45 1.55 1.35 1.45 408,500 855,0006.43
2,318,000 446,500 4.75 5 3.9 4 55.00 1.8 1.95 1.65 1.8 1,102,000 6,108,5002.64
161,500 66,500 4.2 4.35 3.4 3.45 56.00 2.2 2.35 2.05 2.25 -38,000 836,0005.18
1,168,500 522,500 3.9 3.9 2.85 2.95 57.00 2.65 2.85 2.5 2.75 237,500 788,5000.67
3,401,000 1,795,500 3.25 3.4 2.45 2.55 58.00 3.15 3.4 2.95 3.35 237,500 1,577,0000.46
2,346,500 332,500 2.95 2.95 2.2 2.25 59.00 3.75 4.05 3.5 4 -19,000 427,5000.18
13,974,500 2,774,000 2.55 2.55 1.9 2 60.00 4.2 4.8 4.15 4.7 446,500 5,206,0000.37
1,415,500 380,000 2.2 2.2 1.55 1.65 61.00 5 5.4 4.8 5.4 152,000 408,5000.29
2,080,500 332,500 1.9 1.9 1.35 1.45 62.00 5.8 6.25 5.5 6.25 190,000 475,0000.23
1,282,500 142,500 1.6 1.65 1.15 1.25 63.00 6.55 7.05 6.3 7 38,000 228,0000.18
684,000 114,000 1.4 1.4 1 1.1 64.00 7.25 7.85 7 7.85 95,000 275,5000.4
6,925,500 294,500 1.25 1.25 0.9 0.95 65.00 8.2 8.9 8.2 8.35 9,500 285,0000.04
427,500 47,500 1.1 1.1 0.8 0.85 66.00 8.85 0 28,5000.07
798,000 190,000 0.9 0.95 0.75 0.75 67.00no data
380,000 -19,000 0.8 0.8 0.65 0.65 68.00no data
218,500 9,500 0.6 0.6 0.6 0.6 69.00no data
3,771,500 152,000 0.65 0.65 0.5 0.5 70.00 12.1 0 85,5000.02
85,500 28,500 0.55 0.55 0.55 0.55 71.00no data
76,000 9,500 0.5 0.5 0.4 0.4 72.00no data
9,500 0 0.45 73.00no data
3,030,500 237,500 0.4 0.4 0.3 0.3 75.00 16 0 9,5000
266,000 9,500 0.25 0.3 0.25 0.3 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0 9,500
47,500 0 15.7 45.00 0.2 0 95,0002
47.00 0.3 0.3 0.3 0.3 28,500 38,000
48.00 0.45 0.45 0.3 0.45 85,500 171,000
49.00 0.5 0.55 0.5 0.55 -38,000 437,000
95,000 28,500 8.35 8.7 8.3 8.45 50.00 0.55 0.7 0.55 0.7 351,500 3,505,50036.9
51.00 0.75 0.8 0.75 0.8 -19,000 294,500
52.00 1 1.05 0.9 1 342,000 1,064,000
9,500 9,500 6.5 6.5 6.5 6.5 53.00 1.2 1.3 1.1 1.2 171,000 674,50071
66,500 0 5.85 5.85 5.4 5.55 54.00 1.5 1.65 1.4 1.5 57,000 446,5006.71
1,871,500 199,500 5.3 5.35 4.7 4.8 55.00 1.9 2.1 1.7 1.9 627,000 5,006,5002.68
95,000 38,000 4.5 4.65 4.2 4.65 56.00 2.25 2.5 2.1 2.25 95,000 874,0009.2
646,000 152,000 4 4.15 3.55 3.65 57.00 2.7 3.05 2.55 2.75 19,000 551,0000.85
1,605,500 769,500 3.95 3.95 3.1 3.25 58.00 3.3 3.6 3 3.2 541,500 1,339,5000.83
2,014,000 703,000 3.05 3.35 2.7 2.8 59.00 3.8 4.15 3.55 3.8 104,500 446,5000.22
11,200,500 3,040,000 3.25 3.25 2.3 2.45 60.00 4.5 4.85 4.15 4.4 570,000 4,759,5000.42
1,035,500 484,500 2.45 2.5 2 2.1 61.00 5.4 5.45 4.75 5.15 28,500 256,5000.25
1,748,000 570,000 2.15 2.25 1.75 1.8 62.00 5.7 6.2 5.45 5.85 152,000 285,0000.16
1,140,000 646,000 2 2 1.5 1.55 63.00 6.5 7 6.2 6.6 161,500 190,0000.17
570,000 152,000 1.7 1.75 1.3 1.4 64.00 7.3 7.7 6.9 7.3 104,500 180,5000.32
6,631,000 921,500 1.5 1.6 1.15 1.2 65.00 8.15 8.5 7.75 8.15 161,500 275,5000.04
380,000 76,000 1.35 1.35 1 1.05 66.00 9.3 9.3 8.85 8.85 28,500 28,5000.08
608,000 76,000 1.15 1.15 0.9 0.9 67.00no data
399,000 66,500 1.05 1.05 0.85 0.85 68.00no data
209,000 66,500 0.95 0.95 0.7 0.7 69.00no data
3,619,500 218,500 0.9 0.9 0.6 0.65 70.00 12.3 12.4 12.1 12.1 9,500 85,5000.02
57,000 9,500 0.75 0.75 0.6 0.6 71.00no data
66,500 57,000 0.6 0.6 0.55 0.6 72.00no data
9,500 9,500 0.45 0.45 0.45 0.45 73.00no data
2,793,000 142,500 0.5 0.5 0.35 0.35 75.00 16 0 9,5000
256,500 95,000 0.5 0.5 0.35 0.35 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38.00 0.05 0.05 0.05 0.05 9,500 9,500
47,500 0 15.7 45.00 0.25 0.25 0.2 0.2 0 95,0002
47.00 0.4 0 9,500
48.00 0.4 0.4 0.35 0.4 0 85,500
49.00 0.55 0.6 0.5 0.5 313,500 475,000
66,500 9,500 10 10 8.4 8.4 50.00 0.6 0.8 0.55 0.65 513,000 3,154,00047.43
51.00 0.7 0.85 0.7 0.8 47,500 313,500
52.00 0.95 1 0.85 1 256,500 722,000
53.00 1.1 1.25 1.05 1.25 114,000 503,500
66,500 66,500 5.9 5.9 5.65 5.7 54.00 1.5 1.6 1.25 1.6 123,500 389,5005.86
1,672,000 114,000 5.8 6.15 5 5.05 55.00 1.85 1.95 1.5 1.95 874,000 4,379,5002.62
57,000 47,500 5.4 5.4 4.7 4.7 56.00 2.05 2.35 1.9 2.35 598,500 779,00013.67
494,000 275,500 4.8 4.8 3.95 3.95 57.00 2.65 2.85 2.35 2.85 209,000 532,0001.08
836,000 47,500 3.9 4.4 3.5 3.55 58.00 3.05 3.4 2.8 3.4 323,000 798,0000.95
1,311,000 494,000 3.7 3.9 3.1 3.15 59.00 3.85 4 3.45 4 133,000 342,0000.26
8,160,500 2,489,000 3.35 3.5 2.75 2.8 60.00 4.35 4.65 3.8 4.65 741,000 4,189,5000.51
551,000 237,500 3.1 3.15 2.4 2.45 61.00 4.8 5.3 4.6 5.3 152,000 228,0000.41
1,178,000 -47,500 2.6 2.75 2.1 2.15 62.00 5.3 5.75 4.3 5.7 133,000 133,0000.11
494,000 123,500 2.25 2.4 1.85 1.9 63.00 6.55 6.75 6.55 6.75 28,500 28,5000.06
418,000 275,500 2.05 2.1 1.65 1.7 64.00 7.2 7.5 7.2 7.5 76,000 76,0000.18
5,709,500 503,500 1.85 1.9 1.45 1.5 65.00 7.5 8.35 7.5 8.35 47,500 114,0000.02
304,000 142,500 1.65 1.65 1.3 1.35 66.00no data
532,000 104,500 1.4 1.4 1.1 1.15 67.00no data
332,500 247,000 1.25 1.25 1 1 68.00no data
142,500 104,500 1.15 1.2 0.95 0.95 69.00no data
3,401,000 532,000 1 1.05 0.8 0.8 70.00 11.45 12.45 11.45 12.45 38,000 76,0000.02
47,500 19,000 0.75 0.75 0.75 0.75 71.00no data
9,500 0 0.55 72.00no data
2,650,500 1,130,500 0.55 0.6 0.45 0.5 75.00 16 0 9,5000
161,500 57,000 0.55 0.55 0.4 0.4 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47,500 0 15.7 45.00 0.35 0.35 0.35 0.35 0 95,0002
47.00 0.4 0.4 0.4 0.4 0 9,500
48.00 0.55 0.55 0.45 0.45 -19,000 85,500
49.00 0.7 0.7 0.65 0.7 19,000 161,500
57,000 28,500 8.5 8.75 8.45 8.75 50.00 1 1.05 0.65 0.7 209,000 2,641,00046.33
51.00 1.25 1.25 0.85 0.85 133,000 266,000
52.00 1.5 1.5 1.05 1.05 133,000 465,500
53.00 1.6 1.7 1.3 1.35 104,500 389,500
54.00 2.35 2.35 1.55 1.6 171,000 266,000
1,558,000 560,500 4.5 5.65 4.5 5.65 55.00 2.8 2.8 1.9 1.95 722,000 3,505,5002.25
9,500 9,500 4.2 4.2 4.2 4.2 56.00 3.1 3.3 2.3 2.4 85,500 180,50019
218,500 114,000 3.75 4.4 3.75 4.4 57.00 3.6 3.75 2.7 2.85 152,000 323,0001.48
788,500 503,500 3.8 4.15 3.45 3.9 58.00 4.5 4.5 3.3 3.35 228,000 475,0000.6
817,000 76,000 2.6 3.55 2.6 3.5 59.00 5.05 5.05 3.85 3.9 114,000 209,0000.26
5,671,500 1,501,000 2.6 3.2 2.6 3.15 60.00 5.75 6.05 4.4 4.5 1,064,000 3,448,5000.61
313,500 190,000 2.3 2.8 2.3 2.75 61.00 5.75 5.75 5.75 5.75 9,500 76,0000.24
1,225,500 484,500 2.25 2.55 2.25 2.5 62.00no data
370,500 237,500 2.05 2.25 1.95 2.2 63.00no data
142,500 76,000 1.95 2 1.7 1.85 64.00no data
5,206,000 836,000 1.6 1.8 1.55 1.75 65.00 8.55 0 66,5000.01
161,500 66,500 1.5 1.55 1.35 1.55 66.00no data
427,500 399,000 1.25 1.4 1.15 1.35 67.00no data
85,500 47,500 1.3 1.3 1.15 1.25 68.00no data
38,000 9,500 1.05 1.05 1.05 1.05 69.00no data
2,869,000 779,000 0.9 1 0.85 0.95 70.00 12.95 12.95 12.65 12.65 38,000 38,0000.01
28,500 0 0.8 71.00no data
9,500 0 0.55 72.00no data
1,520,000 826,500 0.45 0.55 0.45 0.55 75.00 16 0 9,5000.01
104,500 66,500 0.45 0.5 0.4 0.5 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47,500 0 15.7 45.00 0.55 0.75 0.3 0.3 38,000 95,0002
47.00 0.85 0.9 0.55 0.6 9,500 9,500
48.00 1 1 0.7 0.7 38,000 104,500
49.00 0.85 1.25 0.85 0.95 142,500 142,500
28,500 9,500 7.55 7.55 7.55 7.55 50.00 1 1.35 0.85 0.9 427,500 2,432,00085.33
51.00 1.05 1.45 1.05 1.15 95,000 133,000
52.00 1.75 2.15 1.3 1.45 76,000 332,500
53.00 2.05 2.25 1.6 1.7 152,000 285,000
54.00 2.5 2.6 2.05 2.15 57,000 95,000
997,500 627,000 5.15 5.3 4 5.25 55.00 2.65 3.5 2.3 2.35 551,000 2,783,5002.79
56.00 2.95 3.5 2.95 2.95 57,000 95,000
104,500 104,500 3.15 4.25 3.15 4.1 57.00 3.95 3.95 3.3 3.3 28,500 171,0001.64
285,000 237,500 3.25 4 2.95 3.9 58.00 3.85 4.75 3.85 4.1 47,500 247,0000.87
741,000 589,000 3.85 3.85 2.65 3.35 59.00 5.5 5.5 5.15 5.25 19,000 95,0000.13
4,170,500 1,121,000 3.75 3.8 2.3 3.05 60.00 5.1 6.6 5.1 5.25 921,500 2,384,5000.57
123,500 76,000 3.4 3.4 2.15 2.65 61.00 6.7 6.7 6.55 6.6 28,500 66,5000.54
741,000 256,500 2.75 2.75 1.85 2.5 62.00no data
133,000 38,000 2.6 2.6 1.75 2.2 63.00no data
66,500 0 2.1 2.1 1.65 1.7 64.00no data
4,370,000 636,500 2.1 2.35 1.35 1.8 65.00 8.55 0 66,5000.02
95,000 9,500 1.3 2.4 1.25 2.4 66.00no data
28,500 9,500 1.3 1.3 1.3 1.3 67.00no data
38,000 19,000 1.25 1.3 1.05 1.3 68.00no data
28,500 0 0.9 1 0.9 1 69.00no data
2,090,000 313,500 1.25 1.25 0.8 1 70.00no data
28,500 9,500 0.8 0.8 0.8 0.8 71.00no data
9,500 9,500 0.55 0.55 0.55 0.55 72.00no data
693,500 -57,000 0.8 0.8 0.45 0.6 75.00 16 0 9,5000.01
38,000 19,000 0.5 0.55 0.5 0.55 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47,500 0 15.7 45.00 0.6 0 57,0001.2
48.00 0.65 0 66,500
19,000 9,500 8.55 9 8.55 9 50.00 1.2 1.2 0.8 1 85,500 2,004,500105.5
51.00 1.05 1.05 1.05 1.05 9,500 38,000
52.00 1.35 1.35 1.15 1.35 9,500 256,500
53.00 1.5 1.8 1.5 1.8 66,500 133,000
54.00 1.85 2.15 1.85 2.15 38,000 38,000
370,500 -9,500 6.3 6.6 6.3 6.6 55.00 2.1 2.6 2 2.5 114,000 2,232,5006.03
56.00 2.85 3.1 2.85 3.05 38,000 38,000
57.00 3 3.2 3 3.2 9,500 142,500
47,500 9,500 4.7 4.7 4.7 4.7 58.00 3.5 4.2 3.4 4 95,000 199,5004.2
152,000 95,000 4.65 4.65 3.9 3.9 59.00 3.95 4.8 3.95 4.7 57,000 76,0000.5
3,049,500 741,000 3.45 4.25 3.45 3.65 60.00 5.5 5.5 4.5 5.45 342,000 1,463,0000.48
47,500 28,500 3.4 3.4 3.2 3.2 61.00 5.9 5.9 5.9 5.9 9,500 38,0000.8
484,500 57,000 3.15 3.5 3 3 62.00no data
95,000 57,000 3.4 3.4 2.55 2.65 63.00no data
66,500 66,500 2.6 2.8 2.25 2.25 64.00no data
3,733,500 532,000 2.4 2.65 2.15 2.2 65.00 7.85 8.55 7.85 8.55 19,000 66,5000.02
85,500 85,500 2.3 2.3 1.9 1.95 66.00no data
19,000 9,500 1.9 1.9 1.7 1.7 67.00no data
19,000 19,000 1.65 1.7 1.65 1.7 68.00no data
28,500 0 1.5 69.00no data
1,776,500 190,000 1.05 1.5 0.9 1.25 70.00no data
19,000 9,500 1.2 1.2 1.2 1.2 71.00no data
750,500 85,500 0.85 0.85 0.65 0.7 75.00 16 0 9,5000.01
19,000 19,000 0.55 0.6 0.55 0.6 76.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47,500 0 15.7 45.00 0.6 0 57,0001.2
48.00 0.65 0 66,500
9,500 9,500 10 10 10 10 50.00 0.8 0.9 0.75 0.9 152,000 1,919,000202
51.00 1 1.05 1 1.05 28,500 28,500
52.00 1.15 1.35 1.05 1.35 123,500 247,000
53.00 1.15 0 66,500
380,000 351,500 6.75 7.05 6.05 6.15 55.00 2.05 2.35 1.9 2.3 323,000 2,118,5005.58
57.00 3.1 3.3 3 3.3 47,500 133,000
38,000 0 5 58.00 3.55 3.8 3.55 3.8 28,500 104,5002.75
57,000 38,000 4.5 4.75 4.25 4.25 59.00 4.2 4.4 4.2 4.4 19,000 19,0000.33
2,308,500 627,000 4.5 4.65 3.75 3.85 60.00 4.75 5 4.5 5 237,500 1,121,0000.49
19,000 19,000 3.4 3.4 3.4 3.4 61.00 5.25 5.25 5.2 5.25 28,500 28,5001.5
427,500 104,500 3.65 3.75 3.1 3.15 62.00no data
38,000 38,000 2.9 3 2.8 2.8 63.00no data
3,201,500 389,500 2.75 2.85 2.35 2.4 65.00 7.95 7.95 7.95 7.95 19,000 47,5000.01
9,500 9,500 1.85 1.85 1.85 1.85 67.00no data
28,500 28,500 1.6 1.6 1.5 1.5 69.00no data
1,586,500 142,500 1.6 1.65 1.3 1.35 70.00no data
9,500 0 1.3 1.3 1.3 1.3 71.00no data
665,000 142,500 0.95 0.95 0.8 0.8 75.00 16 16 16 16 9,500 9,5000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47,500 47,500 15.5 15.7 15.5 15.7 45.00 0.35 0.6 0.35 0.6 47,500 57,0001.2
48.00 0.65 0 66,500
50.00 0.85 0.9 0.75 0.8 -38,000 1,767,000
52.00 1.1 1.15 1.1 1.15 28,500 123,500
53.00 1.15 0 66,500
28,500 19,000 7 7 7 7 55.00 2.1 2.15 1.9 2.05 180,500 1,795,50063
57.00 2.95 2.95 2.95 2.95 9,500 85,500
38,000 0 5 58.00 3.8 0 76,0002
19,000 0 4.4 59.00no data
1,681,500 266,000 4.85 4.9 4.4 4.45 60.00 4.3 4.6 4.2 4.55 171,000 883,5000.53
323,000 47,500 3.7 5.5 3.45 4 62.00no data
2,812,000 437,000 2.85 3.15 2.75 2.8 65.00 7.7 7.75 7.7 7.75 28,500 28,5000.01
9,500 0 1.8 66.00no data
1,444,000 237,500 1.8 1.95 1.55 1.6 70.00no data
9,500 9,500 1.1 1.1 1.1 1.1 71.00no data
522,500 171,000 1 1 0.85 0.9 75.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45.00 0.4 0.4 0.4 0.4 -19,000 9,500
48.00 0.65 0.65 0.65 0.65 19,000 66,500
50.00 1 1.3 0.9 0.9 465,500 1,805,000
52.00 1.25 1.35 1.25 1.35 19,000 95,000
53.00 1.15 0 66,500
9,500 0 3.7 55.00 2.3 2.75 2.2 2.25 475,000 1,615,000170
57.00 3.35 3.35 2.9 3.1 47,500 76,000
38,000 0 5 58.00 4 4 3.8 3.8 9,500 76,0002
19,000 0 4.4 59.00no data
1,415,500 313,500 4.55 4.7 4.05 4.55 60.00 4.75 5.85 4.75 4.8 133,000 712,5000.5
275,500 57,000 4.8 4.8 3.45 3.5 62.00no data
2,375,000 598,500 3.1 3.4 2.55 2.85 65.00no data
9,500 0 1.8 66.00no data
1,206,500 66,500 1.7 1.8 1.5 1.75 70.00no data
351,500 142,500 1.05 1.05 0.9 1 75.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45.00 0.6 0 28,500
48.00 0.5 0.5 0.5 0.5 19,000 47,500
50.00 0.8 0.95 0.75 0.85 237,500 1,339,500
52.00 1 1 1 1 19,000 76,000
53.00 1.15 1.15 1.15 1.15 9,500 66,500
9,500 0 3.7 55.00 1.65 2.25 1.65 2.15 294,500 1,140,000120
57.00 3.1 3.1 3.1 3.1 9,500 28,500
38,000 0 5 58.00 3.5 3.5 3.5 3.5 19,000 66,5001.75
19,000 0 4.4 59.00no data
1,102,000 342,000 5.55 5.55 4.75 5 60.00 3.95 4.75 3.95 4.65 228,000 579,5000.53
218,500 76,000 4.4 4.75 4.15 4.15 62.00no data
1,776,500 1,368,000 3.15 3.55 3 3.2 65.00no data
9,500 0 1.8 66.00no data
1,140,000 28,500 1.9 2.1 1.8 1.9 70.00no data
209,000 38,000 1.15 1.3 1.1 1.1 75.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45.00 0.6 0.6 0.6 0.6 28,500 28,500
48.00 0.5 0 28,500
50.00 0.7 0.75 0.7 0.7 9,500 1,102,000
52.00 1 0 57,000
53.00 1.25 0 57,000
9,500 0 3.7 55.00 1.75 1.95 1.65 1.8 76,000 845,50089
57.00 2.55 2.55 2.55 2.55 9,500 19,000
38,000 0 5 58.00 3.3 0 47,5001.25
19,000 0 4.4 59.00no data
760,000 66,500 4.95 5.15 4.45 4.8 60.00 3.75 4.2 3.75 3.9 85,500 351,5000.46
142,500 47,500 3.75 4.15 3.75 4 62.00no data
408,500 133,000 2.65 3.25 2.6 2.95 65.00no data
9,500 0 1.8 66.00no data
1,111,500 57,000 1.7 1.9 1.65 1.8 70.00no data
171,000 47,500 1.1 1.1 1 1.05 75.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
48.00 0.5 0.5 0.5 0.5 19,000 28,500
50.00 0.75 0.85 0.6 0.85 85,500 1,092,500
52.00 1 1 1 1 57,000 57,000
53.00 1.25 1.25 1.25 1.25 57,000 57,000
9,500 0 3.7 55.00 1.55 1.95 1.25 1.9 237,500 769,50081
57.00 2.7 2.7 2.7 2.7 9,500 9,500
38,000 9,500 5 5 5 5 58.00 2.5 3.3 2.5 3.3 19,000 47,5001.25
19,000 0 4.4 59.00no data
693,500 209,000 4.5 5.75 4 4.55 60.00 4.1 4.5 3.1 4.35 47,500 266,0000.38
95,000 66,500 4.15 4.9 3.75 3.75 62.00no data
275,500 180,500 2.6 3.45 2.35 2.65 65.00no data
9,500 0 1.8 66.00no data
1,054,500 313,500 1.4 2 1.4 1.65 70.00no data
123,500 66,500 1 1.25 0.85 1 75.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
48.00 0.5 0.5 0.5 0.5 9,500 9,500
50.00 0.7 0.8 0.65 0.65 256,500 1,007,000
9,500 0 3.7 55.00 1.6 1.95 1.6 1.8 95,000 532,00056
28,500 0 5.45 58.00 3 3 2.95 2.95 28,500 28,5001
19,000 19,000 4.4 4.4 4.4 4.4 59.00no data
484,500 171,000 4.4 4.4 3.9 3.95 60.00 3.7 4.35 3.7 4.15 152,000 218,5000.45
28,500 0 3.95 62.00no data
95,000 47,500 2.45 2.5 2.15 2.5 65.00no data
9,500 0 1.8 66.00no data
741,000 47,500 1.95 1.95 1.25 1.4 70.00no data
57,000 57,000 0.8 0.85 0.7 0.7 75.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.65 0.65 0.6 0.65 0 750,500
9,500 0 3.7 55.00 1.6 1.65 1.5 1.6 161,500 437,00046
28,500 0 5.45 58.00no data
313,500 19,000 4.8 4.8 4.4 4.4 60.00 3.45 3.7 3.45 3.6 28,500 66,5000.21
28,500 0 3.95 62.00no data
47,500 9,500 2.45 2.45 2.45 2.45 65.00no data
9,500 0 1.8 66.00no data
693,500 66,500 1.6 1.7 1.5 1.65 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.7 0.8 0.65 0.65 190,000 750,500
9,500 0 3.7 55.00 1.6 1.8 1.6 1.75 142,500 275,50029
28,500 0 5.45 58.00no data
294,500 85,500 5.3 5.3 4.3 4.5 60.00 4 4 4 4 28,500 38,0000.13
28,500 9,500 3.95 3.95 3.95 3.95 62.00no data
38,000 9,500 2.25 2.25 2.25 2.25 65.00no data
9,500 0 1.8 66.00no data
627,000 28,500 1.7 1.7 1.35 1.45 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.75 0.8 0.65 0.65 9,500 560,500
9,500 0 3.7 55.00 1.7 1.75 1.65 1.65 85,500 133,00014
28,500 0 5.45 58.00no data
209,000 9,500 5.65 5.65 4.4 4.95 60.00 9.4 0 9,5000.05
19,000 0 4.15 4.15 4.15 4.15 62.00no data
28,500 9,500 3 3 3 3 65.00no data
9,500 0 1.8 1.8 1.8 1.8 66.00no data
598,500 38,000 1.8 1.85 1.6 1.75 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.1 1.1 0.8 0.8 -123,500 551,000
9,500 9,500 3.7 3.7 3.7 3.7 55.00 1.5 2 1.5 2 47,500 47,5005
28,500 0 5.45 58.00no data
199,500 28,500 4.25 5.1 4.25 5.1 60.00 9.4 0 9,5000.05
19,000 19,000 3.8 4.15 3.8 4.15 62.00no data
19,000 19,000 2.95 3 2.95 3 65.00no data
9,500 0 4 66.00no data
560,500 389,500 1.3 1.9 1.3 1.75 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.05 1.25 1.05 1.2 142,500 674,500
28,500 0 5.45 58.00no data
171,000 9,500 4 4 4 4 60.00 9.4 0 9,5000.06
9,500 9,500 4 4 4 4 66.00no data
171,000 133,000 1.5 1.5 1.2 1.25 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.25 1.25 1 1.1 85,500 532,000
28,500 28,500 2 5.45 2 5.45 58.00no data
161,500 0 4.2 60.00 9.4 0 9,5000.06
38,000 19,000 1.75 1.9 1.75 1.9 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.25 0 446,500
161,500 0 4.2 60.00 9.4 0 9,5000.06
19,000 9,500 1.75 2 1.75 2 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.25 1.25 1.25 1.25 0 446,500
161,500 38,000 4 4.3 4 4.2 60.00 9.4 0 9,5000.06
9,500 0 2.5 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.45 1.45 1.4 1.4 9,500 446,500
123,500 19,000 4.85 4.95 4.25 4.25 60.00 9.4 9.4 9.4 9.4 9,500 9,5000.08
9,500 9,500 2.5 2.5 2.5 2.5 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.4 1.4 1.3 1.3 -28,500 437,000
104,500 0 4.9 60.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.5 1.6 1.35 1.4 -66,500 465,500
104,500 38,000 4 4.9 4 4.9 60.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.6 1.6 1.55 1.6 -57,000 532,000
66,500 38,000 3.05 4.3 3.05 4.1 60.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.75 1.95 1.75 1.95 -19,000 589,000
28,500 0 3.05 60.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.8 1.8 1.7 1.75 9,500 608,000
28,500 28,500 3.05 3.05 3.05 3.05 60.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.6 2.25 1.55 1.8 -85,500 598,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 2 2 1.85 1.9 -114,000 684,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 2.15 2.25 2.05 2.25 95,000 798,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 1.95 2 1.85 1.95 19,000 703,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 2 2.1 1.9 1.95 152,000 684,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 2.25 2.25 1.95 2.1 532,000 532,000