info@tamealps.com +91 94145 70283
 

Indian Oil Corporation Limited (IOC) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Sep 2022 67.80 67.95 67.20 67.45 -0.52% 13578280 9163.05 62.46
22 Sep 2022 68.20 68.25 67.50 67.80 -0.95% 15775504 10704.53 62.94
21 Sep 2022 69.30 69.30 68.20 68.45 -0.94% 24710729 17001.11 36.16
20 Sep 2022 70.00 70.15 69.05 69.10 -0.79% 20693245 14367.30 66.37
19 Sep 2022 70.25 70.40 69.60 69.65 -0.43% 13595148 9502.24 55.05
16 Sep 2022 71.55 71.70 69.50 69.95 -2.24% 25993505 18292.37 69.42 High delivery volume with negative change
15 Sep 2022 72.00 72.20 71.30 71.55 -0.35% 9985561 7174.84 60.20
14 Sep 2022 71.95 72.25 71.60 71.80 -0.62% 9024753 6495.25 55.00
13 Sep 2022 73.05 73.10 72.00 72.25 -0.55% 11555561 8376.88 61.84
12 Sep 2022 72.85 72.95 71.95 72.65 0.14% 21463828 15518.19 60.81
09 Sep 2022 73.30 73.40 72.35 72.55 -0.68% 9906299 7205.36 59.14
08 Sep 2022 71.90 73.75 71.80 73.05 2.31% 24401527 17765.78 59.35
07 Sep 2022 70.80 71.55 70.70 71.40 0.99% 19254652 13689.58 66.98
06 Sep 2022 71.15 71.20 70.60 70.70 -0.35% 10545363 7475.89 62.49
05 Sep 2022 71.50 71.65 70.85 70.95 -0.49% 11658725 8285.69 69.79
02 Sep 2022 71.45 71.55 70.85 71.30 0.21% 13349456 9499.52 56.15
01 Sep 2022 71.00 71.50 70.80 71.15 -0.49% 17854146 12695.19 59.73
30 Aug 2022 71.45 71.85 71.35 71.50 0.63% 14284488 10219.14 68.73
29 Aug 2022 71.15 71.45 70.35 71.05 -1.18% 14387511 10202.99 59.81
26 Aug 2022 71.85 72.30 71.70 71.90 0.63% 10546886 7590.68 54.62
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Jun, 2022 73 73 72.5 72.5 3 29,250 0% INF%
01 Jul, 2022 72.5 72.5 71 72.3 12 117,000 -0.28% 300%
04 Jul, 2022 72.4 72.65 72.4 72.65 2 117,000 0.48% 0%
05 Jul, 2022 72.2 72.5 71.85 71.85 9 185,250 -1.1% 58.33% Fresh Short
06 Jul, 2022 71.4 71.4 70.9 71 10 253,500 -1.18% 36.84% Fresh Short
07 Jul, 2022 71.1 71.55 70.65 71.1 35 429,000 0.14% 69.23%
08 Jul, 2022 71.3 71.3 70.6 70.9 14 487,500 -0.28% 13.64%
11 Jul, 2022 70.6 71.1 70.6 70.75 12 594,750 -0.21% 22%
12 Jul, 2022 70.3 70.3 68.95 69 20 731,250 -2.47% 22.95% Fresh Short
13 Jul, 2022 69.35 69.35 68.7 68.85 18 848,250 -0.22% 16%
14 Jul, 2022 68.9 69.15 68.5 69.15 21 897,000 0.44% 5.75%
15 Jul, 2022 68.7 68.8 68.3 68.65 9 936,000 -0.72% 4.35%
18 Jul, 2022 68.8 69.55 68.8 69.5 31 1,062,750 1.24% 13.54% Fresh Long
19 Jul, 2022 69.55 70.45 69.55 70.35 25 1,053,000 1.22% -0.93% Short Covering
20 Jul, 2022 70.9 71.25 70.5 70.65 35 984,750 0.43% -7.45%
21 Jul, 2022 70.15 70.95 70.15 70.8 19 1,043,250 0.21% 5.94%
22 Jul, 2022 71 71.2 70.25 70.35 33 1,189,500 -0.64% 14.02%
25 Jul, 2022 70.1 70.25 69.45 70.1 57 1,355,250 -0.36% 13.93%
26 Jul, 2022 69.6 69.9 69.6 69.75 57 1,608,750 -0.5% 18.71%
27 Jul, 2022 69.75 70.3 69.6 70.3 52 1,618,500 0.79% 0.61%
28 Jul, 2022 70.25 70.7 70.2 70.4 59 1,950,000 0.14% 20.48%
29 Jul, 2022 70.7 71.6 70.6 71.25 86 1,833,000 1.21% -6.82% Short Covering
01 Aug, 2022 70.5 70.85 68.95 69.45 298 2,837,250 -2.53% 54.79% Fresh Short
02 Aug, 2022 69.7 70.4 69.5 70.3 186 2,895,750 1.22% 2.06% Fresh Long
03 Aug, 2022 70.4 70.55 69.25 69.4 211 3,617,250 -1.28% 24.92% Fresh Short
04 Aug, 2022 69.85 69.85 68.65 69.35 292 4,065,750 -0.07% 12.4%
05 Aug, 2022 69.65 71.25 69.15 71.15 288 4,026,750 2.6% -0.98% Short Covering
08 Aug, 2022 71.25 72 70.4 71.6 166 3,958,500 0.63% -1.75%
10 Aug, 2022 71.75 71.75 70.7 70.9 156 4,075,500 -0.98% 2.96%
11 Aug, 2022 71.35 71.65 71.2 71.45 240 4,192,500 0.78% 2.87%
12 Aug, 2022 71.35 72.3 71.35 72.05 272 4,553,250 0.84% 8.6%
16 Aug, 2022 72.3 73.9 71.8 73.8 634 5,908,500 2.43% 29.76% Fresh Long
17 Aug, 2022 74.25 74.4 73.9 74.1 899 10,013,250 0.41% 69.47%
18 Aug, 2022 74.1 74.1 73.1 73.3 914 14,946,750 -1.08% 49.27% Fresh Short
19 Aug, 2022 73.15 73.4 72.25 72.6 664 17,199,000 -0.95% 15.07%
22 Aug, 2022 72.9 72.9 71.3 71.55 2557 35,109,750 -1.45% 104.14% Fresh Short
23 Aug, 2022 72 72 71.1 71.65 2818 49,803,000 0.14% 41.85%
24 Aug, 2022 71.65 71.75 70.85 71.15 2893 65,890,500 -0.7% 32.3%
25 Aug, 2022 71.5 72.5 71.25 72 3432 80,944,500 1.19% 22.85% Fresh Long
26 Aug, 2022 72.35 72.85 72.2 72.45 946 81,607,500 0.63% 0.82%
29 Aug, 2022 71.65 71.9 70.1 71.5 1108 83,489,250 -1.31% 2.31% Fresh Short
30 Aug, 2022 71.75 72.15 71.75 72 809 84,815,250 0.7% 1.59%
01 Sep, 2022 71.75 71.9 71.15 71.55 1297 85,371,000 -0.63% 0.66%
02 Sep, 2022 71.8 71.8 71.05 71.45 921 83,547,750 -0.14% -2.23%
05 Sep, 2022 71.45 71.85 71.3 71.35 682 83,908,500 -0.14% 0.43%
06 Sep, 2022 71.45 71.5 70.9 71.1 759 84,269,250 -0.35% 0.43%
07 Sep, 2022 70.9 72 70.9 71.9 1494 83,401,500 1.13% -1.05% Short Covering
08 Sep, 2022 72.45 74.2 72.3 73.5 4019 91,260,000 2.23% 9.42% Fresh Long
09 Sep, 2022 73.6 73.65 72.8 73 1296 91,991,250 -0.68% 0.8%
12 Sep, 2022 72.95 73.4 72.2 73.05 2179 97,441,500 0.07% 5.92%
13 Sep, 2022 73.1 73.4 72.5 72.6 1133 97,919,250 -0.62% 0.49%
14 Sep, 2022 71.85 72.6 71.8 72.15 904 96,963,750 -0.62% -1%
15 Sep, 2022 72.15 72.5 71.65 71.85 1194 94,087,500 -0.42% -3.15%
16 Sep, 2022 71.8 71.9 69.8 70.1 2724 96,330,000 -2.44% 2.38% Fresh Short
19 Sep, 2022 70.4 70.45 69.6 69.75 1233 98,192,250 -0.5% 1.93%
20 Sep, 2022 70.05 70.2 69.2 69.35 1287 100,464,000 -0.57% 2.31%
21 Sep, 2022 69.3 69.4 68.4 68.5 1462 103,242,750 -1.23% 2.77% Fresh Short
22 Sep, 2022 69.1 69.1 67.55 67.95 1174 103,077,000 -0.8% -0.16%
23 Sep, 2022 67.9 67.95 67.15 67.4 1358 101,331,750 -0.81% -1.75%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.05 0.05 0.05 -29,250 516,750
61.00 0.05 0 9,750
62.00 0.1 0.1 0.05 0.05 -29,250 87,750
63.00 0.05 0.05 0.05 0.05 0 185,250
63.35 0.1 0.1 0.1 0.1 0 97,500
64.00 0.1 0.15 0.1 0.1 39,000 448,500
87,750 -39,000 2.8 2.8 2.6 2.6 65.00 0.2 0.25 0.15 0.25 0 2,671,50030.44
65.35 0.35 0.35 0.2 0.25 9,750 156,000
66.00 0.4 0.4 0.3 0.4 -19,500 594,750
66.65 0.5 0.6 0.45 0.55 29,250 136,500
419,250 282,750 1.3 1.4 1 1.1 67.00 0.6 0.75 0.5 0.7 -234,000 1,530,7503.65
87,750 87,750 1 1 0.8 0.9 67.35 0.75 0.95 0.65 0.85 107,250 370,5004.22
2,096,250 926,250 0.85 0.9 0.55 0.6 68.00 1.05 1.3 1 1.15 243,750 2,418,0001.15
575,250 97,500 0.65 0.65 0.35 0.45 68.65 1.45 1.8 0.2 0.9 -9,750 331,5000.58
2,808,000 204,750 0.5 0.55 0.3 0.35 69.00 1.6 2.1 1.6 1.8 -97,500 1,345,5000.48
331,500 -9,750 0.4 0.4 0.25 0.25 69.35 2.25 2.25 2.25 2.25 9,750 292,5000.88
10,188,750 341,250 0.3 0.35 0.2 0.25 70.00 2.75 3 2.5 2.8 -234,000 6,386,2500.63
858,000 48,750 0.2 0.2 0.15 0.15 70.65 2.6 0 380,2500.44
2,115,750 0 0.2 0.2 0.1 0.15 71.00 3.25 3.95 3.25 3.75 -360,750 1,501,5000.71
516,750 0 0.15 0.15 0.1 0.15 71.35 3.5 0 263,2500.51
6,035,250 -107,250 0.1 0.15 0.1 0.15 72.00 4.45 5 4.4 4.8 -68,250 1,560,0000.26
1,316,250 87,750 0.1 0.15 0.05 0.15 72.65 3.5 0 351,0000.27
3,529,500 -165,750 0.1 0.1 0.05 0.1 73.00 5.4 5.55 5.4 5.55 -29,250 916,5000.26
370,500 19,500 0.1 0.1 0.1 0.1 73.35 5.9 5.9 5.9 5.9 0 107,2500.29
3,266,250 -19,500 0.1 0.1 0.05 0.1 74.00 6.1 0 312,0000.1
594,750 -29,250 0.05 0.1 0.05 0.05 74.65 4.65 0 146,2500.25
12,353,250 -565,500 0.05 0.1 0.05 0.1 75.00 7.5 7.75 7.45 7.75 -87,750 1,852,5000.15
633,750 -9,750 0.05 0.05 0.05 0.05 75.35no data
1,638,000 -1,004,250 0.05 0.1 0.05 0.1 76.00 4.35 0 78,0000.05
555,750 29,250 0.05 0.05 0.05 0.05 76.65no data
858,000 -185,250 0.05 0.1 0.05 0.05 77.00no data
39,000 0 0.05 0.05 0.05 0.05 77.35no data
965,250 -58,500 0.05 0.1 0.05 0.05 78.00 5.4 0 19,5000.02
126,750 9,750 0.05 0.1 0.05 0.05 78.65no data
380,250 -48,750 0.05 0.05 0.05 0.05 79.00no data
117,000 0 0.1 79.35no data
9,301,500 -448,500 0.05 0.1 0.05 0.05 80.00 11.55 0 487,5000.05
87,750 0 0.1 80.65no data
253,500 0 0.05 0.05 0.05 0.05 81.00no data
282,750 -19,500 0.05 0.05 0.05 0.05 82.00no data
224,250 0 0.05 82.65no data
468,000 0 0.05 83.00no data
78,000 0 0.1 83.35no data
263,250 0 0.05 84.00no data
19,500 0 0.15 84.65no data
1,638,000 -9,750 0.05 0.05 0.05 0.05 85.00 17.7 17.7 17.7 17.7 -9,750 39,0000.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
78,000 0 0.05 87.00no data
9,750 0 0.15 89.00no data
2,291,250 0 0.05 90.00 20.4 0 204,7500.09
243,750 0 0.05 94.00no data
39,000 0 0.05 94.65no data
321,750 0 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.05 0.05 0.05 9,750 546,000
61.00 0.05 0 9,750
62.00 0.05 0.1 0.05 0.1 0 117,000
63.00 0.1 0.1 0.1 0.1 0 185,250
63.35 0.1 0 97,500
64.00 0.15 0.15 0.1 0.1 0 409,500
126,750 68,250 3.45 3.45 2.9 3.1 65.00 0.25 0.3 0.15 0.15 -117,000 2,671,50021.08
65.35 0.25 0.25 0.2 0.25 19,500 146,250
66.00 0.35 0.4 0.3 0.3 -185,250 614,250
66.65 0.5 0.55 0.45 0.45 87,750 107,250
136,500 97,500 1.9 1.9 1.25 1.5 67.00 0.55 0.75 0.5 0.55 87,750 1,764,75012.93
67.35 0.8 1.05 0.6 0.7 29,250 263,250
1,170,000 731,250 1.1 1.25 0.75 0.95 68.00 0.95 1.25 0.9 0.95 107,250 2,174,2501.86
477,750 214,500 1.1 1.1 0.55 0.65 68.65 1.2 1.5 1.2 1.3 -19,500 341,2500.71
2,603,250 1,033,500 0.75 0.8 0.45 0.55 69.00 1.45 1.85 1.45 1.6 -156,000 1,443,0000.55
341,250 -39,000 0.65 0.65 0.4 0.5 69.35 1.9 1.9 1.7 1.7 0 282,7500.83
9,847,500 87,750 0.55 0.55 0.25 0.35 70.00 2.55 2.7 2.15 2.35 -341,250 6,620,2500.67
809,250 78,000 0.35 0.35 0.2 0.2 70.65 2.6 2.6 2.6 2.6 0 380,2500.47
2,115,750 -487,500 0.35 0.35 0.15 0.2 71.00 3.1 3.5 3.1 3.45 -58,500 1,862,2500.88
516,750 -87,750 0.35 0.35 0.15 0.15 71.35 3.5 3.5 3.5 3.5 -9,750 263,2500.51
6,142,500 -19,500 0.25 0.25 0.1 0.15 72.00 4 4.4 4 4.2 -39,000 1,628,2500.27
1,228,500 0 0.15 0.15 0.1 0.15 72.65 3.5 0 351,0000.29
3,695,250 -429,000 0.15 0.15 0.1 0.1 73.00 5 5 5 5 0 945,7500.26
351,000 0 0.1 0.1 0.05 0.05 73.35 2.25 0 107,2500.31
3,285,750 -68,250 0.15 0.15 0.1 0.1 74.00 6.15 6.15 6 6.1 -19,500 312,0000.09
624,000 29,250 0.1 0.1 0.05 0.05 74.65 4.65 0 146,2500.23
12,918,750 -429,000 0.1 0.15 0.05 0.1 75.00 6.9 7.55 6.9 7.25 -58,500 1,940,2500.15
643,500 0 0.05 0.05 0.05 0.05 75.35no data
2,642,250 -156,000 0.1 0.1 0.05 0.05 76.00 4.35 0 78,0000.03
526,500 0 0.05 76.65no data
1,043,250 -390,000 0.05 0.1 0.05 0.1 77.00no data
39,000 0 0.05 0.05 0.05 0.05 77.35no data
1,023,750 -312,000 0.05 0.1 0.05 0.1 78.00 5.4 0 19,5000.02
117,000 0 0.1 78.65no data
429,000 -107,250 0.05 0.05 0.05 0.05 79.00no data
117,000 0 0.1 79.35no data
9,750,000 -604,500 0.05 0.1 0.05 0.05 80.00 11.55 0 487,5000.05
87,750 0 0.1 80.65no data
253,500 -19,500 0.05 0.05 0.05 0.05 81.00no data
302,250 -68,250 0.05 0.05 0.05 0.05 82.00no data
224,250 0 0.05 82.65no data
468,000 0 0.05 83.00no data
78,000 0 0.1 83.35no data
263,250 0 0.05 84.00no data
19,500 0 0.15 84.65no data
1,647,750 0 0.05 0.05 0.05 0.05 85.00 12.6 0 48,7500.03
156,000 0 0.1 86.65 14.2 0 146,2500.94
78,000 0 0.05 87.00no data
9,750 0 0.15 89.00no data
2,291,250 0 0.05 90.00 20.4 0 204,7500.09
243,750 0 0.05 94.00no data
39,000 0 0.05 94.65no data
321,750 0 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.05 0.05 0.05 19,500 536,250
61.00 0.05 0 9,750
62.00 0.1 0.1 0.1 0.1 29,250 117,000
63.00 0.1 0.1 0.1 0.1 29,250 185,250
63.35 0.1 0 97,500
64.00 0.15 0.15 0.15 0.15 -39,000 409,500
58,500 19,500 4.4 4.4 4.15 4.15 65.00 0.15 0.2 0.15 0.2 -243,750 2,788,50047.67
65.35 0.2 0.25 0.2 0.25 29,250 126,750
66.00 0.25 0.3 0.25 0.3 165,750 799,500
66.65 0.45 0.45 0.45 0.45 -9,750 19,500
39,000 39,000 2.8 2.8 2.3 2.3 67.00 0.45 0.55 0.4 0.55 -58,500 1,677,00043
67.35 0.55 0.65 0.5 0.65 29,250 234,000
438,750 185,250 1.85 1.85 1.4 1.5 68.00 0.7 0.95 0.65 0.9 48,750 2,067,0004.71
263,250 195,000 1.7 1.7 1.1 1.15 68.65 0.95 1.25 0.95 1.2 126,750 360,7501.37
1,569,750 926,250 1.5 1.5 0.9 0.95 69.00 1.15 1.45 1 1.45 -234,000 1,599,0001.02
380,250 146,250 1 1.3 0.8 0.85 69.35 1.3 1.55 1.3 1.55 9,750 282,7500.74
9,759,750 1,413,750 1.05 1.05 0.6 0.65 70.00 1.65 2.2 1.55 2.1 -214,500 6,961,5000.71
731,250 -68,250 0.55 0.75 0.45 0.45 70.65 2.05 2.55 2.05 2.55 -39,000 380,2500.52
2,603,250 117,000 0.6 0.6 0.4 0.4 71.00 2.25 3 2.25 3 -107,250 1,920,7500.74
604,500 136,500 0.6 0.6 0.3 0.35 71.35 2.1 0 273,0000.45
6,162,000 -29,250 0.4 0.4 0.25 0.25 72.00 3.05 3.8 3.05 3.8 -97,500 1,667,2500.27
1,228,500 -29,250 0.3 0.3 0.2 0.2 72.65 3.5 0 351,0000.29
4,124,250 -731,250 0.3 0.3 0.15 0.15 73.00 4.25 4.55 4.25 4.5 0 945,7500.23
351,000 -9,750 0.15 0.15 0.15 0.15 73.35 2.25 0 107,2500.31
3,354,000 -97,500 0.2 0.2 0.1 0.15 74.00 4.8 0 331,5000.1
594,750 0 0.15 0.15 0.15 0.15 74.65 4.65 0 146,2500.25
13,347,750 633,750 0.2 0.2 0.1 0.15 75.00 5.9 6.5 5.9 6.4 -68,250 1,998,7500.15
643,500 0 0.2 0.2 0.15 0.15 75.35no data
2,798,250 58,500 0.15 0.15 0.05 0.1 76.00 4.35 0 78,0000.03
526,500 0 0.1 0.1 0.05 0.05 76.65no data
1,433,250 58,500 0.1 0.1 0.05 0.1 77.00no data
39,000 0 0.15 77.35no data
1,335,750 0 0.1 0.1 0.1 0.1 78.00 5.4 0 19,5000.01
117,000 58,500 0.1 0.1 0.1 0.1 78.65no data
536,250 -29,250 0.05 0.1 0.05 0.1 79.00no data
117,000 0 0.1 0.1 0.1 0.1 79.35no data
10,354,500 399,750 0.1 0.1 0.05 0.1 80.00 10.9 11.55 10.9 11.55 9,750 487,5000.05
87,750 0 0.1 80.65no data
273,000 -19,500 0.05 0.05 0.05 0.05 81.00no data
370,500 -29,250 0.05 0.05 0.05 0.05 82.00no data
224,250 0 0.05 82.65no data
468,000 0 0.05 0.05 0.05 0.05 83.00no data
78,000 0 0.1 83.35no data
263,250 0 0.05 84.00no data
19,500 0 0.15 84.65no data
1,647,750 -19,500 0.05 0.05 0.05 0.05 85.00 12.6 0 48,7500.03
156,000 0 0.1 86.65 14.2 0 146,2500.94
78,000 0 0.05 87.00no data
9,750 0 0.15 89.00no data
2,291,250 0 0.05 90.00 20.4 0 204,7500.09
243,750 0 0.05 94.00no data
39,000 0 0.05 94.65no data
321,750 0 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.05 0.05 0.05 29,250 516,750
61.00 0.05 0 9,750
62.00 0.05 0.1 0.05 0.1 0 87,750
63.00 0.1 0.1 0.05 0.1 9,750 156,000
63.35 0.1 0.1 0.1 0.1 87,750 97,500
64.00 0.15 0.15 0.1 0.15 -9,750 448,500
39,000 0 4.5 4.5 4.5 4.5 65.00 0.2 0.2 0.1 0.2 -341,250 3,032,25077.75
65.35 0.25 0 97,500
66.00 0.25 0.25 0.2 0.25 0 633,750
66.65 0.15 0 29,250
67.00 0.4 0.45 0.35 0.45 19,500 1,735,500
67.35 0.45 0.5 0.45 0.5 146,250 204,750
253,500 58,500 2.6 2.65 2.05 2.05 68.00 0.6 0.7 0.55 0.7 97,500 2,018,2507.96
68,250 -9,750 2.1 2.1 1.7 1.7 68.65 0.65 0.9 0.65 0.9 29,250 234,0003.43
643,500 253,500 2 2 1.45 1.5 69.00 0.95 1.15 0.85 1.15 -419,250 1,833,0002.85
234,000 214,500 1.65 1.65 1.3 1.35 69.35 1.2 1.25 1.05 1.1 29,250 273,0001.17
8,346,000 2,379,000 1.4 1.45 1 1.05 70.00 1.3 1.7 1.25 1.65 -9,750 7,176,0000.86
799,500 302,250 1.05 1.05 0.7 0.75 70.65 1.75 1.95 1.75 1.85 -29,250 419,2500.52
2,486,250 321,750 0.95 0.95 0.65 0.65 71.00 1.85 2.35 1.85 2.35 -156,000 2,028,0000.82
468,000 48,750 0.8 0.8 0.55 0.6 71.35 2.1 2.1 2.1 2.1 -9,750 273,0000.58
6,191,250 770,250 0.6 0.7 0.4 0.45 72.00 2.6 3.15 2.55 3.1 -78,000 1,764,7500.29
1,257,750 58,500 0.5 0.5 0.35 0.35 72.65 3.15 3.5 3.15 3.5 9,750 351,0000.28
4,855,500 -234,000 0.45 0.45 0.3 0.3 73.00 3.4 4.05 3.4 4.05 -19,500 945,7500.19
360,750 -39,000 0.45 0.45 0.25 0.25 73.35 2.25 0 107,2500.3
3,451,500 39,000 0.35 0.35 0.2 0.25 74.00 4.55 4.8 4.55 4.8 9,750 331,5000.1
594,750 0 0.3 74.65 4.65 0 146,2500.25
12,714,000 -380,250 0.3 0.3 0.15 0.2 75.00 5.35 5.8 5.35 5.8 -97,500 2,067,0000.16
643,500 -9,750 0.2 0.25 0.2 0.2 75.35no data
2,739,750 419,250 0.25 0.25 0.15 0.2 76.00 4.35 0 78,0000.03
526,500 -39,000 0.15 0.15 0.15 0.15 76.65no data
1,374,750 -185,250 0.2 0.2 0.15 0.15 77.00no data
39,000 19,500 0.15 0.15 0.15 0.15 77.35no data
1,335,750 -78,000 0.15 0.15 0.1 0.15 78.00 5.4 0 19,5000.01
58,500 0 0.15 78.65no data
565,500 -9,750 0.1 0.15 0.1 0.1 79.00no data
117,000 -29,250 0.15 0.15 0.1 0.1 79.35no data
9,954,750 -536,250 0.1 0.15 0.05 0.1 80.00 10.45 10.45 10.45 10.45 0 477,7500.05
87,750 9,750 0.15 0.15 0.1 0.1 80.65no data
292,500 -29,250 0.1 0.1 0.1 0.1 81.00no data
399,750 -19,500 0.05 0.1 0.05 0.1 82.00no data
224,250 0 0.05 82.65no data
468,000 -185,250 0.05 0.05 0.05 0.05 83.00no data
78,000 0 0.1 83.35no data
263,250 0 0.05 0.05 0.05 0.05 84.00no data
19,500 0 0.15 84.65no data
1,667,250 -390,000 0.05 0.05 0.05 0.05 85.00 12.6 0 48,7500.03
156,000 0 0.1 86.65 14.2 0 146,2500.94
78,000 0 0.05 0.05 0.05 0.05 87.00no data
9,750 0 0.15 89.00no data
2,291,250 -39,000 0.05 0.05 0.05 0.05 90.00 20.4 20.4 20.4 20.4 -9,750 204,7500.09
243,750 0 0.05 94.00no data
39,000 0 0.05 94.65no data
321,750 0 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.1 0.05 0.05 -48,750 487,500
61.00 0.05 0 9,750
62.00 0.15 0.15 0.1 0.1 58,500 87,750
63.00 0.15 0.2 0.15 0.15 107,250 146,250
63.35 0.15 0.15 0.15 0.15 9,750 9,750
64.00 0.2 0.2 0.15 0.15 9,750 458,250
39,000 0 5.3 5.3 5.25 5.25 65.00 0.3 0.3 0.2 0.25 107,250 3,373,50086.5
65.35 0.25 0 97,500
66.00 0.4 0.4 0.35 0.35 68,250 633,750
66.65 0.15 0 29,250
67.00 0.6 0.6 0.45 0.5 -136,500 1,716,000
67.35 0.6 0.6 0.55 0.55 -19,500 58,500
195,000 97,500 3.1 3.2 2.4 2.45 68.00 0.75 0.9 0.65 0.7 58,500 1,920,7509.85
78,000 78,000 2.6 2.6 2 2.15 68.65 1 1 0.85 0.9 -19,500 204,7502.63
390,000 253,500 2.45 2.5 1.75 1.8 69.00 1.05 1.25 0.95 1.1 731,250 2,252,2505.78
19,500 0 3.55 69.35 1.3 1.3 1.15 1.2 -29,250 243,75012.5
5,967,000 750,750 1.8 1.95 1.2 1.3 70.00 1.55 1.7 1.4 1.55 58,500 7,185,7501.2
497,250 263,250 1.5 1.8 1 1.05 70.65 1.8 1.85 1.7 1.7 0 448,5000.9
2,164,500 360,750 1.35 1.45 0.8 0.85 71.00 2.15 2.2 1.9 2.1 -136,500 2,184,0001.01
419,250 -9,750 1.15 1.2 0.75 0.8 71.35 2.4 2.4 2.4 2.4 0 282,7500.67
5,421,000 282,750 1.05 1.1 0.55 0.6 72.00 2.75 3.05 2.55 2.85 -58,500 1,842,7500.34
1,199,250 78,000 0.8 0.9 0.5 0.5 72.65 3.15 3.45 3.15 3.3 -39,000 341,2500.28
5,089,500 48,750 0.8 0.85 0.4 0.45 73.00 3.75 3.75 3.3 3.6 -68,250 965,2500.19
399,750 -97,500 0.65 0.7 0.35 0.35 73.35 2.25 0 107,2500.27
3,412,500 58,500 0.6 0.65 0.3 0.35 74.00 4.15 4.6 4.15 4.45 -9,750 321,7500.09
594,750 39,000 0.45 0.45 0.3 0.3 74.65 4.65 4.65 4.65 4.65 -9,750 146,2500.25
13,094,250 87,750 0.45 0.5 0.25 0.3 75.00 5.3 5.55 5 5.35 136,500 2,164,5000.17
653,250 -9,750 0.35 0.35 0.3 0.3 75.35no data
2,320,500 351,000 0.3 0.35 0.2 0.25 76.00 4.35 0 78,0000.03
565,500 -19,500 0.2 0.2 0.2 0.2 76.65no data
1,560,000 -126,750 0.25 0.25 0.15 0.2 77.00no data
19,500 0 0.4 77.35no data
1,413,750 165,750 0.2 0.2 0.15 0.15 78.00 5.4 0 19,5000.01
58,500 19,500 0.15 0.15 0.15 0.15 78.65no data
575,250 48,750 0.15 0.15 0.1 0.1 79.00no data
146,250 0 0.25 79.35no data
10,491,000 -575,250 0.15 0.15 0.1 0.1 80.00 9.7 9.75 9.7 9.75 -19,500 477,7500.05
78,000 0 0.15 80.65no data
321,750 -9,750 0.1 0.1 0.1 0.1 81.00no data
419,250 -48,750 0.1 0.15 0.1 0.1 82.00no data
224,250 -58,500 0.15 0.15 0.05 0.05 82.65no data
653,250 0 0.1 83.00no data
78,000 0 0.1 0.1 0.1 0.1 83.35no data
263,250 -29,250 0.05 0.05 0.05 0.05 84.00no data
19,500 0 0.15 84.65no data
2,057,250 -224,250 0.05 0.1 0.05 0.05 85.00 12.6 0 48,7500.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
78,000 0 0.05 87.00no data
9,750 0 0.15 89.00no data
2,330,250 -175,500 0.05 0.05 0.05 0.05 90.00 18 0 214,5000.09
243,750 0 0.05 94.00no data
39,000 0 0.05 0.05 0.05 0.05 94.65no data
321,750 0 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.1 0.05 0.1 58,500 536,250
61.00 0.05 0 9,750
62.00 0.05 0.05 0.05 0.05 19,500 29,250
63.00 0.05 0.05 0.05 0.05 0 39,000
64.00 0.1 0.2 0.1 0.2 19,500 448,500
39,000 0 7.5 65.00 0.1 0.35 0.1 0.3 -9,750 3,266,25083.75
65.35 0.2 0.25 0.15 0.25 9,750 97,500
66.00 0.2 0.45 0.2 0.4 0 565,500
66.65 0.15 0 29,250
67.00 0.25 0.65 0.25 0.55 0 1,852,500
67.35 0.2 0 78,000
97,500 29,250 4.25 4.25 2.85 2.85 68.00 0.35 0.95 0.35 0.85 175,500 1,862,25019.1
68.65 0.55 0 224,250
136,500 68,250 3.1 3.1 2.15 2.25 69.00 0.6 1.35 0.55 1.25 175,500 1,521,00011.14
19,500 0 3.55 69.35 0.8 1.45 0.75 1.3 39,000 273,00014
5,216,250 799,500 2.5 2.7 1.7 1.8 70.00 0.85 1.85 0.85 1.7 1,082,250 7,127,2501.37
234,000 29,250 2 2 1.4 1.5 70.65 1.1 2.15 1.1 2 -68,250 448,5001.92
1,803,750 438,750 2 2.1 1.25 1.35 71.00 1.25 2.35 1.25 2.15 -29,250 2,320,5001.29
429,000 126,750 2 2 1.15 1.25 71.35 1.7 2.2 1.6 2.2 -9,750 282,7500.66
5,138,250 877,500 1.55 1.65 0.9 1.05 72.00 1.85 3 1.75 2.85 -9,750 1,901,2500.37
1,121,250 58,500 1.3 1.3 0.75 0.85 72.65 2.25 3.15 2.2 3.15 19,500 380,2500.34
5,040,750 614,250 1.25 1.3 0.7 0.75 73.00 2.5 3.65 2.4 3.65 -126,750 1,033,5000.21
497,250 19,500 0.95 0.95 0.65 0.65 73.35 2.25 0 107,2500.22
3,354,000 282,750 1 1 0.5 0.6 74.00 3.4 4.4 3.4 4.4 -39,000 331,5000.1
555,750 -29,250 0.7 0.7 0.45 0.45 74.65 4.05 5.2 3.95 5.2 78,000 156,0000.28
13,006,500 380,250 0.75 0.75 0.4 0.45 75.00 4 5.5 4 5.35 107,250 2,028,0000.16
663,000 214,500 0.65 0.65 0.4 0.4 75.35no data
1,969,500 302,250 0.55 0.55 0.3 0.35 76.00 4.35 0 78,0000.04
585,000 302,250 0.4 0.45 0.3 0.3 76.65no data
1,686,750 -360,750 0.4 0.4 0.2 0.25 77.00no data
19,500 0 0.4 77.35no data
1,248,000 -97,500 0.3 0.3 0.15 0.2 78.00 5.4 0 19,5000.02
39,000 9,750 0.2 0.25 0.2 0.25 78.65no data
526,500 -9,750 0.3 0.3 0.2 0.2 79.00no data
146,250 19,500 0.25 0.25 0.25 0.25 79.35no data
11,066,250 -975,000 0.25 0.25 0.1 0.15 80.00 9.5 9.5 9.5 9.5 0 497,2500.04
78,000 -273,000 0.2 0.2 0.15 0.15 80.65no data
331,500 29,250 0.15 0.2 0.1 0.1 81.00no data
468,000 -117,000 0.15 0.15 0.05 0.1 82.00no data
282,750 9,750 0.15 0.15 0.15 0.15 82.65no data
653,250 0 0.1 0.1 0.1 0.1 83.00no data
78,000 0 0.15 83.35no data
292,500 -97,500 0.05 0.05 0.05 0.05 84.00no data
19,500 0 0.15 84.65no data
2,281,500 -165,750 0.1 0.1 0.05 0.05 85.00 12.6 0 48,7500.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
78,000 0 0.05 0.05 0.05 0.05 87.00no data
9,750 0 0.15 89.00no data
2,505,750 -48,750 0.05 0.05 0.05 0.05 90.00 18 0 214,5000.09
243,750 0 0.05 0.05 0.05 0.05 94.00no data
39,000 0 0.05 94.65no data
321,750 0 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.05 0.05 0.05 -19,500 477,750
61.00 0.05 0 9,750
62.00 0.05 0 9,750
63.00 0.1 0.1 0.1 0.1 29,250 39,000
64.00 0.1 0.15 0.1 0.15 39,000 429,000
39,000 0 7.5 65.00 0.15 0.15 0.1 0.15 -87,750 3,276,00084
65.35 0.15 0 87,750
66.00 0.15 0.2 0.15 0.2 48,750 565,500
66.65 0.15 0 29,250
67.00 0.2 0.25 0.2 0.25 0 1,852,500
67.35 0.2 0 78,000
68,250 0 4.55 68.00 0.3 0.35 0.3 0.35 -78,000 1,686,75024.71
68.65 0.55 0 224,250
68,250 19,500 3.75 3.75 3.7 3.7 69.00 0.5 0.6 0.45 0.55 -48,750 1,345,50019.71
19,500 0 3.55 69.35 0.45 0 234,00012
4,416,750 78,000 3.05 3.15 2.65 2.75 70.00 0.75 0.85 0.65 0.85 48,750 6,045,0001.37
204,750 48,750 2.65 2.65 2.4 2.55 70.65 0.95 1.1 0.9 1.05 0 516,7502.52
1,365,000 58,500 2.3 2.5 1.95 2 71.00 1.05 1.25 1 1.2 -243,750 2,349,7501.72
302,250 0 2.1 2.2 2 2.05 71.35 1.25 1.25 1.2 1.25 19,500 292,5000.97
4,260,750 653,250 1.75 1.95 1.5 1.6 72.00 1.55 1.8 1.45 1.7 68,250 1,911,0000.45
1,062,750 -58,500 1.45 1.6 1.3 1.4 72.65 1.85 2.1 1.8 2.05 -29,250 360,7500.34
4,426,500 -117,000 1.45 1.5 1.15 1.25 73.00 2.05 2.4 2 2.35 -39,000 1,160,2500.26
477,750 0 1.3 1.3 1.2 1.2 73.35 2.25 2.25 2.25 2.25 0 107,2500.22
3,071,250 565,500 1.1 1.15 0.85 0.95 74.00 2.7 3.15 2.7 3.15 0 370,5000.12
585,000 146,250 0.9 0.9 0.75 0.85 74.65 3.3 0 78,0000.13
12,626,250 136,500 0.85 0.9 0.7 0.75 75.00 3.5 3.95 3.5 3.9 29,250 1,920,7500.15
448,500 39,000 0.75 0.75 0.65 0.7 75.35no data
1,667,250 39,000 0.65 0.65 0.55 0.6 76.00 4.35 0 78,0000.05
282,750 9,750 0.65 0.65 0.65 0.65 76.65no data
2,047,500 -29,250 0.5 0.5 0.4 0.45 77.00no data
19,500 0 0.4 77.35no data
1,345,500 -48,750 0.4 0.4 0.35 0.35 78.00 5.4 0 19,5000.01
29,250 0 0.3 78.65no data
536,250 -78,000 0.3 0.3 0.25 0.3 79.00no data
126,750 0 0.25 0.25 0.25 0.25 79.35no data
12,041,250 -29,250 0.3 0.3 0.2 0.25 80.00 8 8 7.75 8 -9,750 497,2500.04
351,000 243,750 0.2 0.2 0.2 0.2 80.65no data
302,250 0 0.25 81.00no data
585,000 -9,750 0.15 0.2 0.15 0.15 82.00no data
273,000 0 0.15 0.15 0.15 0.15 82.65no data
653,250 78,000 0.1 0.15 0.1 0.15 83.00no data
78,000 0 0.15 83.35no data
390,000 9,750 0.1 0.1 0.1 0.1 84.00no data
19,500 0 0.15 84.65no data
2,447,250 -87,750 0.1 0.1 0.05 0.1 85.00 12.6 0 48,7500.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
78,000 0 0.05 87.00no data
9,750 0 0.15 89.00no data
2,554,500 -29,250 0.05 0.05 0.05 0.05 90.00 18 0 214,5000.08
243,750 29,250 0.25 0.25 0.05 0.05 94.00no data
39,000 0 0.05 94.65no data
321,750 -9,750 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.05 0.05 0.05 29,250 497,250
61.00 0.05 0 9,750
62.00 0.05 0 9,750
63.00 0.05 0 9,750
64.00 0.1 0.1 0.1 0.1 29,250 390,000
39,000 0 7.4 7.5 7.4 7.5 65.00 0.15 0.15 0.15 0.15 -68,250 3,363,75086.25
65.35 0.15 0 87,750
66.00 0.15 0.15 0.15 0.15 -19,500 516,750
66.65 0.15 0 29,250
67.00 0.25 0.25 0.2 0.25 -19,500 1,852,500
67.35 0.2 0 78,000
68,250 9,750 4.5 4.6 4.5 4.55 68.00 0.35 0.35 0.3 0.35 -29,250 1,764,75025.86
68.65 0.55 0.55 0.55 0.55 19,500 224,250
48,750 -29,250 3.6 4 3.6 3.65 69.00 0.6 0.6 0.45 0.45 58,500 1,394,25028.6
19,500 0 3.55 3.55 3.55 3.55 69.35 0.45 0 234,00012
4,338,750 -195,000 3 3.2 2.85 3 70.00 0.8 0.8 0.65 0.75 97,500 5,996,2501.38
156,000 29,250 2.6 2.7 2.45 2.6 70.65 0.95 1 0.85 1 39,000 516,7503.31
1,306,500 -9,750 2.4 2.55 2.25 2.25 71.00 0.95 1.1 0.9 1.05 78,000 2,593,5001.99
302,250 0 2.05 2.25 1.95 2.05 71.35 1.2 1.2 1.05 1.05 9,750 273,0000.9
3,607,500 321,750 1.85 2 1.7 1.8 72.00 1.5 1.7 1.35 1.55 136,500 1,842,7500.51
1,121,250 185,250 1.55 1.65 1.45 1.5 72.65 2.1 2.1 1.75 1.95 -19,500 390,0000.35
4,543,500 438,750 1.25 1.55 1.25 1.45 73.00 2.15 2.3 1.9 2.15 29,250 1,199,2500.26
477,750 29,250 1.35 1.35 1.2 1.3 73.35 2.45 2.45 2.45 2.45 0 107,2500.22
2,505,750 185,250 1.1 1.2 1 1.05 74.00 2.85 2.85 2.45 2.85 -9,750 370,5000.15
438,750 185,250 0.9 1 0.85 0.9 74.65 3.2 3.35 3.2 3.3 0 78,0000.18
12,489,750 731,250 0.9 0.95 0.8 0.85 75.00 3.55 3.55 3.4 3.45 19,500 1,891,5000.15
409,500 48,750 0.7 0.75 0.6 0.6 75.35no data
1,628,250 97,500 0.65 0.7 0.6 0.6 76.00 4.35 4.35 4.35 4.35 9,750 78,0000.05
273,000 214,500 0.5 0.55 0.5 0.5 76.65no data
2,076,750 -9,750 0.35 0.55 0.35 0.5 77.00no data
19,500 0 0.4 77.35no data
1,394,250 0 0.35 0.4 0.35 0.4 78.00 5.4 0 19,5000.01
29,250 0 0.3 78.65no data
614,250 -58,500 0.3 0.35 0.3 0.3 79.00no data
126,750 9,750 0.25 0.25 0.2 0.2 79.35no data
12,070,500 -68,250 0.25 0.3 0.25 0.25 80.00 8.05 8.05 8 8.05 39,000 507,0000.04
107,250 0 0.2 0.2 0.2 0.2 80.65no data
302,250 0 0.25 0.25 0.25 0.25 81.00no data
594,750 19,500 0.2 0.2 0.15 0.15 82.00no data
273,000 0 0.15 82.65no data
575,250 0 0.1 0.15 0.1 0.15 83.00no data
78,000 0 0.15 83.35no data
380,250 0 0.1 84.00no data
19,500 0 0.15 84.65no data
2,535,000 -165,750 0.1 0.1 0.05 0.1 85.00 12.6 0 48,7500.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
78,000 0 0.05 87.00no data
9,750 0 0.15 89.00no data
2,583,750 -78,000 0.05 0.05 0.05 0.05 90.00 18 0 214,5000.08
214,500 0 0.05 94.00no data
39,000 -78,000 0.05 0.05 0.05 0.05 94.65no data
331,500 0 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.1 0.05 0.1 0 468,000
61.00 0.05 0 9,750
62.00 0.05 0 9,750
63.00 0.05 0 9,750
64.00 0.05 0.05 0.05 0.05 -9,750 360,750
39,000 0 8.25 65.00 0.1 0.15 0.1 0.1 -9,750 3,432,00088
65.35 0.15 0 87,750
66.00 0.15 0.15 0.15 0.15 -48,750 536,250
66.65 0.15 0 29,250
67.00 0.2 0.2 0.15 0.2 0 1,872,000
67.35 0.2 0 78,000
58,500 0 5.35 5.35 5.35 5.35 68.00 0.25 0.3 0.25 0.3 39,000 1,794,00030.67
68.65 0.3 0 204,750
78,000 -9,750 4.35 4.35 4.25 4.25 69.00 0.4 0.45 0.35 0.45 224,250 1,335,75017.13
19,500 0 3.5 69.35 0.45 0 234,00012
4,533,750 68,250 3.6 3.75 3.25 3.3 70.00 0.55 0.7 0.55 0.7 204,750 5,898,7501.3
126,750 -39,000 3.1 3.1 2.85 2.85 70.65 0.75 0.85 0.75 0.85 48,750 477,7503.77
1,316,250 87,750 3.05 3.05 2.5 2.6 71.00 0.75 1 0.75 0.95 224,250 2,515,5001.91
302,250 0 3.05 71.35 1 1.05 0.95 1.05 58,500 263,2500.87
3,285,750 146,250 2.35 2.4 2 2.05 72.00 1.15 1.4 1.15 1.4 175,500 1,706,2500.52
936,000 107,250 2.1 2.1 1.7 1.75 72.65 1.5 1.8 1.5 1.75 -29,250 409,5000.44
4,104,750 370,500 1.9 1.9 1.5 1.55 73.00 1.7 1.95 1.6 1.95 117,000 1,170,0000.29
448,500 48,750 1.75 1.75 1.4 1.45 73.35 1.95 2.05 1.95 2.05 -19,500 107,2500.24
2,320,500 87,750 1.5 1.5 1.15 1.2 74.00 2.3 2.55 2.3 2.55 9,750 380,2500.16
253,500 9,750 1.1 1.1 1 1 74.65 2.85 2.95 2.85 2.95 19,500 78,0000.31
11,758,500 1,501,500 1.05 1.1 0.9 1 75.00 2.85 3.25 2.85 3.25 107,250 1,872,0000.16
360,750 58,500 1 1 0.85 0.85 75.35no data
1,530,750 39,000 0.8 0.8 0.7 0.7 76.00 3.85 4.05 3.85 4.05 39,000 68,2500.04
58,500 0 0.7 76.65no data
2,086,500 39,000 0.6 0.6 0.5 0.5 77.00no data
19,500 0 0.4 77.35no data
1,394,250 -9,750 0.5 0.5 0.4 0.4 78.00 5.4 0 19,5000.01
29,250 9,750 0.3 0.3 0.3 0.3 78.65no data
672,750 -39,000 0.35 0.35 0.3 0.35 79.00no data
117,000 0 0.25 0.25 0.25 0.25 79.35no data
12,138,750 -175,500 0.35 0.35 0.25 0.3 80.00 7.35 7.35 7.35 7.35 0 468,0000.04
107,250 0 0.25 0.25 0.25 0.25 80.65no data
302,250 -9,750 0.2 0.2 0.2 0.2 81.00no data
575,250 29,250 0.2 0.2 0.15 0.2 82.00no data
273,000 9,750 0.15 0.15 0.15 0.15 82.65no data
575,250 48,750 0.15 0.15 0.1 0.1 83.00no data
78,000 0 0.15 83.35no data
380,250 97,500 0.15 0.15 0.1 0.1 84.00no data
19,500 0 0.15 84.65no data
2,700,750 185,250 0.1 0.1 0.05 0.1 85.00 12.6 0 48,7500.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
78,000 0 0.05 0.05 0.05 0.05 87.00no data
9,750 0 0.15 89.00no data
2,661,750 -9,750 0.05 0.05 0.05 0.05 90.00 18 0 214,5000.08
214,500 0 0.05 0.05 0.05 0.05 94.00no data
117,000 39,000 0.1 0.1 0.1 0.1 94.65no data
331,500 0 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.25 0.05 0.05 87,750 468,000
61.00 0.05 0 9,750
62.00 0.05 0 9,750
63.00 0.05 0 9,750
64.00 0.1 0.1 0.05 0.05 19,500 370,500
39,000 0 8.25 65.00 0.1 0.15 0.1 0.15 39,000 3,441,75088.25
65.35 0.15 0 87,750
66.00 0.15 0.15 0.1 0.15 9,750 585,000
66.65 0.15 0 29,250
67.00 0.2 0.25 0.15 0.2 48,750 1,872,000
67.35 0.2 0 78,000
58,500 9,750 5.3 5.3 5.3 5.3 68.00 0.25 0.35 0.25 0.3 -117,000 1,755,00030
68.65 0.3 0 204,750
87,750 0 4.6 69.00 0.4 0.55 0.4 0.4 19,500 1,111,50012.67
19,500 -9,750 3.5 3.5 3.5 3.5 69.35 0.5 0.55 0.45 0.45 -9,750 234,00012
4,465,500 321,750 3.7 3.9 3.05 3.7 70.00 0.6 0.75 0.55 0.6 -29,250 5,694,0001.28
165,750 0 3.25 70.65 0.7 0.9 0.7 0.8 68,250 429,0002.59
1,228,500 9,750 2.95 2.95 2.45 2.65 71.00 0.8 1.05 0.8 0.9 292,500 2,291,2501.87
302,250 0 3.05 71.35 0.95 1.25 0.95 1 39,000 204,7500.68
3,139,500 458,250 2.25 2.45 1.85 2.3 72.00 1.15 1.5 1.15 1.25 0 1,530,7500.49
828,750 39,000 1.95 2.1 1.55 2 72.65 1.5 1.85 1.4 1.55 -9,750 438,7500.53
3,734,250 526,500 1.7 1.95 1.35 1.8 73.00 1.6 2.05 1.6 1.75 175,500 1,053,0000.28
399,750 78,000 1.55 1.8 1.3 1.7 73.35 1.95 2.05 1.95 2.05 9,750 126,7500.32
2,232,750 351,000 1.3 1.6 1.05 1.45 74.00 2.2 2.35 2.2 2.35 9,750 370,5000.17
243,750 0 1.1 1.25 1.1 1.2 74.65 2.65 0 58,5000.24
10,257,000 1,228,500 1 1.25 0.75 1.1 75.00 2.9 3.25 2.8 2.9 29,250 1,764,7500.17
302,250 9,750 0.9 1 0.75 1 75.35no data
1,491,750 273,000 0.75 0.95 0.55 0.85 76.00 3.65 0 29,2500.02
58,500 0 0.7 0.7 0.7 0.7 76.65no data
2,047,500 117,000 0.6 0.75 0.45 0.65 77.00no data
19,500 19,500 0.4 0.4 0.4 0.4 77.35no data
1,404,000 97,500 0.45 0.55 0.35 0.5 78.00 5.45 5.45 5.4 5.4 19,500 19,5000.01
19,500 19,500 0.25 0.25 0.25 0.25 78.65no data
711,750 39,000 0.35 0.4 0.3 0.4 79.00no data
117,000 9,750 0.3 0.3 0.3 0.3 79.35no data
12,314,250 48,750 0.3 0.35 0.25 0.35 80.00 7.5 7.9 7.3 7.3 -9,750 468,0000.04
107,250 58,500 0.2 0.25 0.2 0.25 80.65no data
312,000 -58,500 0.25 0.25 0.2 0.25 81.00no data
546,000 -19,500 0.15 0.2 0.15 0.2 82.00no data
263,250 234,000 0.2 0.2 0.1 0.15 82.65no data
526,500 146,250 0.1 0.15 0.1 0.15 83.00no data
78,000 0 0.15 83.35no data
282,750 19,500 0.1 0.1 0.1 0.1 84.00no data
19,500 0 0.15 84.65no data
2,515,500 107,250 0.1 0.1 0.1 0.1 85.00 12.6 0 48,7500.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
78,000 9,750 0.1 0.1 0.05 0.05 87.00no data
9,750 0 0.15 89.00no data
2,671,500 -1,404,000 0.05 0.05 0.05 0.05 90.00 18 0 214,5000.08
214,500 0 0.1 94.00no data
78,000 0 0.05 94.65no data
331,500 0 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.05 0.05 0.05 0 380,250
61.00 0.05 0 9,750
62.00 0.05 0 9,750
63.00 0.05 0.05 0.05 0.05 -39,000 9,750
64.00 0.1 0.1 0.1 0.1 -9,750 351,000
39,000 0 8.25 8.25 8.25 8.25 65.00 0.1 0.15 0.1 0.15 380,250 3,402,75087.25
65.35 0.15 0 87,750
66.00 0.1 0.15 0.1 0.1 -224,250 575,250
66.65 0.15 0 29,250
67.00 0.2 0.2 0.15 0.15 156,000 1,823,250
67.35 0.2 0 78,000
48,750 0 5.4 5.4 5.4 5.4 68.00 0.3 0.3 0.25 0.3 156,000 1,872,00038.4
68.65 0.3 0 204,750
87,750 0 4.6 69.00 0.45 0.45 0.35 0.45 -39,000 1,092,00012.44
29,250 0 2.9 69.35 0.5 0.5 0.45 0.45 9,750 243,7508.33
4,143,750 68,250 4.1 4.1 3.5 3.65 70.00 0.65 0.7 0.55 0.65 165,750 5,723,2501.38
165,750 48,750 3.35 3.35 3.05 3.25 70.65 0.8 0.8 0.7 0.8 9,750 360,7502.18
1,218,750 -234,000 2.95 3.4 2.8 2.85 71.00 0.9 0.9 0.8 0.85 68,250 1,998,7501.64
302,250 0 3.05 71.35 0.95 1 0.9 0.95 48,750 165,7500.55
2,681,250 -107,250 2.35 2.7 2.15 2.2 72.00 1.15 1.3 1.1 1.25 78,000 1,530,7500.57
789,750 0 2 2.2 1.85 1.85 72.65 1.85 1.85 1.45 1.55 -9,750 448,5000.57
3,207,750 -19,500 2.1 2.1 1.6 1.7 73.00 1.75 1.8 1.5 1.7 97,500 877,5000.27
321,750 19,500 1.95 1.95 1.55 1.55 73.35 1.85 1.95 1.8 1.95 29,250 117,0000.36
1,881,750 -19,500 1.6 1.6 1.25 1.3 74.00 2.3 2.35 2.1 2.3 9,750 360,7500.19
243,750 29,250 1.35 1.35 1.05 1.05 74.65 2.65 2.65 2.5 2.65 9,750 58,5000.24
9,028,500 165,750 1.3 1.35 0.95 1 75.00 2.75 3.05 2.65 3 29,250 1,735,5000.19
292,500 126,750 0.95 1.05 0.85 0.9 75.35no data
1,218,750 -97,500 1 1 0.7 0.75 76.00 3.65 3.65 3.65 3.65 -9,750 29,2500.02
58,500 19,500 0.7 0.7 0.6 0.6 76.65no data
1,930,500 9,750 0.6 0.7 0.55 0.55 77.00no data
1,306,500 107,250 0.5 0.5 0.45 0.45 78.00no data
672,750 107,250 0.5 0.5 0.35 0.35 79.00no data
107,250 9,750 0.35 0.45 0.35 0.45 79.35no data
12,265,500 429,000 0.45 0.45 0.3 0.35 80.00 8.85 0 477,7500.04
48,750 19,500 0.35 0.35 0.25 0.25 80.65no data
370,500 107,250 0.25 0.25 0.25 0.25 81.00no data
565,500 9,750 0.25 0.25 0.2 0.2 82.00no data
29,250 9,750 0.2 0.2 0.2 0.2 82.65no data
380,250 0 0.2 0.2 0.2 0.2 83.00no data
78,000 0 0.15 83.35no data
263,250 117,000 0.15 0.15 0.15 0.15 84.00no data
19,500 19,500 0.15 0.15 0.15 0.15 84.65no data
2,408,250 29,250 0.15 0.15 0.1 0.1 85.00 12.6 0 48,7500.02
156,000 0 0.1 0.1 0.1 0.1 86.65 14.2 0 146,2500.94
68,250 0 0.1 0.1 0.1 0.1 87.00no data
9,750 0 0.15 89.00no data
4,075,500 29,250 0.05 0.05 0.05 0.05 90.00 18 0 214,5000.05
214,500 0 0.1 94.00no data
78,000 78,000 0.05 0.05 0.05 0.05 94.65no data
331,500 0 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.05 0.05 0.05 -58,500 380,250
61.00 0.05 0.05 0.05 0.05 0 9,750
62.00 0.05 0 9,750
63.00 0.1 0 48,750
64.00 0.1 0.1 0.1 0.1 -9,750 360,750
39,000 -9,750 7.6 8.75 7.6 8.75 65.00 0.15 0.15 0.1 0.15 97,500 3,022,50077.5
65.35 0.15 0.15 0.15 0.15 48,750 87,750
66.00 0.2 0.2 0.1 0.1 -29,250 799,500
66.65 0.15 0.15 0.15 0.15 29,250 29,250
67.00 0.25 0.25 0.15 0.2 -48,750 1,667,250
67.35 0.2 0.2 0.2 0.2 78,000 78,000
48,750 -39,000 5.2 5.9 5.15 5.9 68.00 0.35 0.4 0.25 0.3 -126,750 1,716,00035.2
68.65 0.3 0.3 0.3 0.3 0 204,750
87,750 -19,500 4.45 4.6 4.45 4.6 69.00 0.5 0.5 0.3 0.4 107,250 1,131,00012.89
29,250 0 2.9 69.35 0.55 0.6 0.4 0.4 -39,000 234,0008
4,075,500 -624,000 3.45 4.7 3.2 4.05 70.00 0.45 0.85 0.45 0.6 -1,472,250 5,557,5001.36
117,000 -39,000 3.3 3.4 3.3 3.35 70.65 1.1 1.1 0.6 0.75 107,250 351,0003
1,452,750 -741,000 2.85 3.8 2.6 3.25 71.00 1 1.15 0.7 0.85 263,250 1,930,5001.33
302,250 -48,750 2.8 3.45 2.4 3.05 71.35 1.2 1.2 0.75 0.9 -19,500 117,0000.39
2,788,500 -1,248,000 2.15 3.1 2.05 2.6 72.00 1.6 1.6 0.95 1.15 263,250 1,452,7500.52
789,750 -78,000 1.85 2.65 1.75 2.25 72.65 2.8 2.8 1.2 1.45 253,500 458,2500.58
3,227,250 -789,750 1.55 2.5 1.55 2.05 73.00 1.75 2 1.35 1.55 156,000 780,0000.24
302,250 204,750 1.45 2.3 1.45 1.95 73.35 1.95 2.1 1.45 1.75 58,500 87,7500.29
1,901,250 477,750 1.45 2 1.2 1.6 74.00 2.25 2.5 1.8 2.1 302,250 351,0000.18
214,500 -97,500 1.1 1.65 1 1.35 74.65 2.5 2.5 2.3 2.5 29,250 48,7500.23
8,862,750 -224,250 0.95 1.55 0.9 1.25 75.00 3.1 3.3 2.4 2.75 29,250 1,706,2500.19
165,750 -48,750 0.85 1.4 0.85 1.15 75.35 1.2 1.2 1.2 1.2 9,750 9,7500.06
1,316,250 302,250 0.75 1.2 0.7 0.95 76.00 4.05 4.05 3.45 3.45 0 39,0000.03
39,000 29,250 0.7 1.2 0.6 1.2 76.65no data
1,920,750 39,000 0.55 0.85 0.55 0.75 77.00no data
1,199,250 156,000 0.45 0.7 0.4 0.6 78.00no data
565,500 19,500 0.4 0.5 0.35 0.5 79.00no data
97,500 9,750 0.3 0.3 0.3 0.3 79.35no data
11,836,500 984,750 0.3 0.45 0.25 0.4 80.00 8.85 0 477,7500.04
29,250 0 0.3 0.3 0.3 0.3 80.65no data
263,250 -9,750 0.25 0.3 0.2 0.3 81.00no data
555,750 39,000 0.2 0.25 0.2 0.25 82.00no data
19,500 19,500 0.2 0.2 0.2 0.2 82.65no data
380,250 136,500 0.15 0.2 0.15 0.2 83.00no data
78,000 19,500 0.15 0.15 0.15 0.15 83.35no data
146,250 48,750 0.15 0.15 0.15 0.15 84.00no data
2,379,000 292,500 0.15 0.15 0.1 0.15 85.00 12.6 0 48,7500.02
156,000 0 0.1 0.1 0.1 0.1 86.65 14.2 0 146,2500.94
68,250 19,500 0.1 0.1 0.1 0.1 87.00no data
9,750 0 0.15 89.00no data
4,046,250 68,250 0.1 0.1 0.05 0.1 90.00 18 0 214,5000.05
214,500 0 0.1 94.00no data
331,500 9,750 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.05 0.05 0.05 0.05 -29,250 438,750
61.00 0.35 0 9,750
62.00 0.05 0 9,750
63.00 0.1 0.1 0.1 0.1 19,500 48,750
64.00 0.15 0.15 0.15 0.15 19,500 370,500
48,750 -9,750 6.9 7.05 6.9 7 65.00 0.2 0.25 0.15 0.2 107,250 2,925,00060
65.35 0.3 0 39,000
66.00 0.25 0.3 0.25 0.3 78,000 828,750
67.00 0.4 0.4 0.35 0.35 29,250 1,716,000
87,750 0 3.75 68.00 0.6 0.65 0.5 0.5 68,250 1,842,75021
68.65 0.7 0.7 0.7 0.7 29,250 204,750
107,250 19,500 3.15 3.6 3.15 3.6 69.00 0.85 0.95 0.7 0.7 19,500 1,023,7509.55
29,250 19,500 1.5 2.9 1.5 2.9 69.35 0.95 0.95 0.8 0.85 -19,500 273,0009.33
4,699,500 -19,500 2.45 3.15 2.4 2.95 70.00 1.3 1.35 1 1.05 -214,500 7,029,7501.5
156,000 0 2.15 2.5 2.15 2.5 70.65 1.6 1.65 1.25 1.3 48,750 243,7501.56
2,193,750 351,000 1.85 2.4 1.85 2.3 71.00 1.8 1.85 1.4 1.4 497,250 1,667,2500.76
351,000 -29,250 1.85 2.2 1.85 2.15 71.35 1.9 2 1.55 1.55 29,250 136,5000.39
4,036,500 -253,500 1.55 1.95 1.45 1.85 72.00 2.2 2.3 1.85 1.9 19,500 1,189,5000.29
867,750 -19,500 1.25 1.65 1.25 1.55 72.65 2.8 0 204,7500.24
4,017,000 702,000 1.2 1.5 1.15 1.45 73.00 2.9 2.9 2.85 2.85 0 624,0000.16
97,500 0 1.3 1.35 1.3 1.35 73.35 3.3 0 29,2500.3
1,423,500 214,500 0.9 1.15 0.9 1.1 74.00 3.15 3.15 3.15 3.15 9,750 48,7500.03
312,000 58,500 0.75 0.9 0.75 0.9 74.65 4.15 4.15 4.15 4.15 19,500 19,5000.06
9,087,000 429,000 0.65 0.9 0.65 0.85 75.00 4.45 4.55 3.95 3.95 -48,750 1,677,0000.18
214,500 -48,750 0.6 0.85 0.6 0.8 75.35no data
1,014,000 146,250 0.5 0.7 0.5 0.65 76.00 5.2 5.4 4.7 4.7 9,750 39,0000.04
9,750 9,750 0.55 0.55 0.55 0.55 76.65no data
1,881,750 156,000 0.35 0.55 0.35 0.5 77.00no data
1,043,250 -87,750 0.3 0.4 0.3 0.4 78.00no data
546,000 78,000 0.25 0.3 0.25 0.3 79.00no data
87,750 0 0.25 79.35no data
10,851,750 -477,750 0.2 0.3 0.2 0.3 80.00 8.85 8.85 8.85 8.85 9,750 477,7500.04
29,250 -19,500 0.2 0.25 0.2 0.25 80.65no data
273,000 0 0.2 0.2 0.2 0.2 81.00no data
516,750 -48,750 0.15 0.2 0.15 0.2 82.00no data
243,750 68,250 0.1 0.15 0.1 0.15 83.00no data
58,500 0 0.15 83.35no data
97,500 0 0.1 84.00no data
2,086,500 29,250 0.1 0.15 0.05 0.1 85.00 12.6 0 48,7500.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
48,750 0 0.05 0.05 0.05 0.05 87.00no data
9,750 0 0.15 89.00no data
3,978,000 19,500 0.05 0.1 0.05 0.1 90.00 18 0 214,5000.05
214,500 0 0.1 94.00no data
321,750 29,250 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
56.65 0.05 0.05 0.05 0.05 9,750 9,750
59.00 0.15 0 9,750
60.00 0.1 0.1 0.1 0.1 9,750 468,000
61.00 0.35 0 9,750
62.00 0.05 0 9,750
63.00 0.1 0 29,250
64.00 0.2 0.2 0.2 0.2 9,750 351,000
58,500 0 6.4 6.55 6.4 6.55 65.00 0.2 0.25 0.2 0.2 19,500 2,817,75048.17
65.35 0.3 0 39,000
66.00 0.3 0.3 0.3 0.3 68,250 750,750
67.00 0.4 0.45 0.4 0.4 -48,750 1,686,750
87,750 -9,750 4.1 4.1 3.75 3.75 68.00 0.55 0.65 0.55 0.6 39,000 1,774,50020.22
68.65 0.85 0.85 0.7 0.8 29,250 175,500
87,750 29,250 3.15 3.2 3 3 69.00 0.9 0.95 0.85 0.9 9,750 1,004,25011.44
9,750 0 2 3.45 2 3.45 69.35 1.05 0 292,50030
4,719,000 -58,500 2.65 2.7 2.3 2.45 70.00 1.25 1.35 1.15 1.3 78,000 7,244,2501.54
156,000 39,000 2.1 2.15 2.05 2.1 70.65 1.55 1.65 1.45 1.6 29,250 195,0001.25
1,842,750 302,250 2.25 2.25 1.8 1.9 71.00 1.7 1.8 1.55 1.75 204,750 1,170,0000.63
380,250 9,750 1.65 1.9 1.65 1.7 71.35 1.75 1.9 1.75 1.9 -9,750 107,2500.28
4,290,000 282,750 1.75 1.8 1.4 1.5 72.00 2.25 2.35 2.1 2.3 -19,500 1,170,0000.27
887,250 19,500 1.4 1.4 1.2 1.25 72.65 2.85 2.85 2.8 2.8 9,750 204,7500.23
3,315,000 224,250 1.3 1.3 1.05 1.15 73.00 2.85 3.05 2.75 2.95 19,500 624,0000.19
97,500 0 1.1 1.1 1.1 1.1 73.35 3.3 0 29,2500.3
1,209,000 9,750 1 1 0.8 0.9 74.00 3.7 3.7 3.7 3.7 9,750 39,0000.03
253,500 -97,500 0.65 0.75 0.65 0.75 74.65no data
8,658,000 39,000 0.8 0.8 0.6 0.7 75.00 4.4 4.55 4.4 4.55 19,500 1,725,7500.2
263,250 9,750 0.7 0.7 0.6 0.6 75.35no data
867,750 243,750 0.55 0.55 0.45 0.55 76.00 5.35 5.35 5.1 5.25 0 29,2500.03
1,725,750 0 0.5 0.5 0.35 0.4 77.00no data
1,131,000 29,250 0.35 0.35 0.3 0.35 78.00no data
468,000 87,750 0.3 0.3 0.25 0.25 79.00no data
87,750 0 0.25 79.35no data
11,329,500 -146,250 0.25 0.3 0.2 0.25 80.00 8.75 8.75 8.7 8.7 0 468,0000.04
48,750 48,750 0.2 0.2 0.2 0.2 80.65no data
273,000 -9,750 0.2 0.2 0.2 0.2 81.00no data
565,500 0 0.15 0.15 0.1 0.15 82.00no data
175,500 19,500 0.1 0.1 0.1 0.1 83.00no data
58,500 0 0.15 83.35no data
97,500 0 0.1 84.00no data
2,057,250 29,250 0.1 0.1 0.1 0.1 85.00 12.6 0 48,7500.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
48,750 0 0.05 87.00no data
9,750 0 0.15 89.00no data
3,958,500 19,500 0.1 0.1 0.05 0.05 90.00 18 0 214,5000.05
214,500 0 0.1 94.00no data
292,500 29,250 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.1 0.1 0.1 0.1 0 458,250
61.00 0.35 0 9,750
62.00 0.05 0 9,750
63.00 0.1 0.1 0.1 0.1 9,750 29,250
64.00 0.2 0.2 0.15 0.15 39,000 341,250
58,500 -9,750 7 7 6.7 6.7 65.00 0.25 0.25 0.2 0.2 78,000 2,798,25047.83
65.35 0.3 0 39,000
66.00 0.3 0.3 0.3 0.3 39,000 682,500
67.00 0.45 0.45 0.4 0.45 9,750 1,735,500
97,500 19,500 4.05 4.05 4.05 4.05 68.00 0.6 0.65 0.55 0.65 -78,000 1,735,50017.8
68.65 0.8 0.8 0.8 0.8 29,250 146,250
58,500 0 3.55 69.00 0.85 0.9 0.85 0.9 78,000 994,50017
9,750 0 4.3 69.35 1 1.05 1 1.05 68,250 292,50030
4,777,500 -9,750 2.65 3 2.6 2.7 70.00 1.35 1.35 1.15 1.25 78,000 7,166,2501.5
117,000 9,750 2.35 2.4 2.25 2.25 70.65 1.5 1.55 1.5 1.55 -39,000 165,7501.42
1,540,500 39,000 2.35 2.4 2.05 2.15 71.00 1.7 1.75 1.6 1.7 87,750 965,2500.63
370,500 0 2 2 2 2 71.35 1.8 1.95 1.75 1.95 0 117,0000.32
4,007,250 429,000 1.75 1.95 1.65 1.7 72.00 2.1 2.3 2.1 2.3 107,250 1,189,5000.3
867,750 9,750 1.6 1.6 1.4 1.4 72.65 2.65 0 195,0000.22
3,090,750 78,000 1.4 1.6 1.25 1.3 73.00 2.7 2.9 2.7 2.9 9,750 604,5000.2
97,500 9,750 1.2 1.2 1.2 1.2 73.35 3.3 0 29,2500.3
1,199,250 19,500 1.1 1.2 0.95 1 74.00 3.7 0 29,2500.02
351,000 0 0.9 0.9 0.9 0.9 74.65no data
8,619,000 -165,750 0.8 0.85 0.7 0.75 75.00 4.1 4.3 4.1 4.3 -39,000 1,706,2500.2
253,500 48,750 0.75 0.8 0.65 0.65 75.35no data
624,000 19,500 0.65 0.7 0.55 0.55 76.00 5.1 0 29,2500.05
1,725,750 29,250 0.4 0.5 0.4 0.45 77.00no data
1,101,750 -9,750 0.35 0.4 0.35 0.4 78.00no data
380,250 0 0.3 0.3 0.3 0.3 79.00no data
87,750 0 0.25 0.25 0.25 0.25 79.35no data
11,475,750 136,500 0.3 0.3 0.2 0.25 80.00 8.75 8.75 8.75 8.75 -9,750 468,0000.04
282,750 9,750 0.25 0.25 0.15 0.2 81.00no data
565,500 -19,500 0.15 0.2 0.15 0.2 82.00no data
156,000 0 0.15 0.15 0.1 0.15 83.00no data
58,500 0 0.15 83.35no data
97,500 9,750 0.1 0.1 0.1 0.1 84.00no data
2,028,000 -78,000 0.1 0.15 0.1 0.1 85.00 12.6 0 48,7500.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
48,750 0 0.05 87.00no data
9,750 0 0.15 89.00no data
3,939,000 0 0.1 0.1 0.05 0.05 90.00 18 0 214,5000.05
214,500 0 0.1 94.00no data
263,250 107,250 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.1 0.1 0.05 0.05 29,250 458,250
61.00 0.35 0 9,750
62.00 0.05 0 9,750
63.00 0.15 0 19,500
64.00 0.2 0.2 0.15 0.15 9,750 302,250
68,250 9,750 6.8 6.8 6.65 6.65 65.00 0.25 0.3 0.2 0.25 19,500 2,720,25039.86
65.35 0.3 0 39,000
66.00 0.35 0.35 0.3 0.3 -19,500 643,500
67.00 0.5 0.5 0.45 0.45 107,250 1,725,750
78,000 39,000 4.15 4.25 4.15 4.25 68.00 0.7 0.75 0.65 0.65 87,750 1,813,50023.25
68.65 0.9 0.9 0.8 0.85 117,000 117,000
58,500 9,750 3.55 3.55 3.55 3.55 69.00 1 1 0.95 1 39,000 916,50015.67
9,750 0 4.3 69.35 1 0 224,25023
4,787,250 -107,250 2.9 2.9 2.6 2.85 70.00 1.35 1.45 1.25 1.35 351,000 7,088,2501.48
107,250 0 2.5 2.5 2.25 2.4 70.65 1.6 1.75 1.5 1.6 9,750 204,7501.91
1,501,500 195,000 2.5 2.5 2 2.25 71.00 1.8 1.95 1.7 1.9 29,250 877,5000.58
370,500 29,250 2.2 2.2 1.9 2.1 71.35 1.95 2.05 1.9 2 29,250 117,0000.32
3,578,250 58,500 1.9 1.9 1.6 1.8 72.00 2.2 2.5 2.2 2.3 19,500 1,082,2500.3
858,000 0 1.45 1.55 1.4 1.55 72.65 2.75 2.75 2.65 2.65 9,750 195,0000.23
3,012,750 214,500 1.5 1.5 1.25 1.4 73.00 3.1 3.1 3.05 3.05 -19,500 594,7500.2
87,750 9,750 1.25 1.25 1.2 1.2 73.35 3.3 0 29,2500.33
1,179,750 -29,250 1.2 1.2 1 1.1 74.00 3.7 0 29,2500.02
351,000 0 0.9 74.65no data
8,784,750 380,250 0.9 0.95 0.75 0.85 75.00 4.4 4.6 4.35 4.35 0 1,745,2500.2
204,750 68,250 0.85 0.85 0.7 0.8 75.35no data
604,500 0 0.6 0.7 0.6 0.7 76.00 5.1 5.1 5.1 5.1 9,750 29,2500.05
1,696,500 9,750 0.5 0.5 0.45 0.5 77.00no data
1,111,500 68,250 0.4 0.4 0.35 0.4 78.00no data
380,250 39,000 0.35 0.35 0.3 0.3 79.00no data
87,750 19,500 0.3 0.3 0.3 0.3 79.35no data
11,339,250 360,750 0.3 0.35 0.25 0.3 80.00 8.9 8.9 8.9 8.9 9,750 477,7500.04
273,000 0 0.2 0.2 0.2 0.2 81.00no data
585,000 0 0.2 82.00no data
156,000 0 0.25 83.00no data
58,500 48,750 0.15 0.15 0.15 0.15 83.35no data
87,750 9,750 0.1 0.1 0.1 0.1 84.00no data
2,106,000 0 0.15 0.15 0.1 0.15 85.00 12.6 0 48,7500.02
156,000 0 0.1 86.65 14.2 0 146,2500.94
48,750 0 0.05 87.00no data
9,750 0 0.15 89.00no data
3,939,000 0 0.1 0.1 0.1 0.1 90.00 18 0 214,5000.05
214,500 0 0.1 94.00no data
156,000 0 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0 9,750
59.00 0.15 0 9,750
60.00 0.1 0.1 0.1 0.1 29,250 429,000
61.00 0.35 0 9,750
62.00 0.05 0 9,750
63.00 0.15 0.15 0.15 0.15 19,500 19,500
64.00 0.15 0.2 0.15 0.2 -48,750 292,500
58,500 9,750 6.8 6.8 6.8 6.8 65.00 0.3 0.3 0.25 0.25 -19,500 2,700,75046.17
65.35 0.25 0.3 0.25 0.3 39,000 39,000
66.00 0.4 0.4 0.3 0.3 253,500 663,000
67.00 0.5 0.55 0.45 0.45 117,000 1,618,500
39,000 19,500 4.15 4.15 4.15 4.15 68.00 0.7 0.75 0.6 0.7 87,750 1,725,75044.25
48,750 29,250 3.7 3.75 3.3 3.55 69.00 1 1.1 0.85 1 68,250 877,50018
9,750 0 4.3 69.35 1.1 1.1 1 1 0 224,25023
4,894,500 477,750 3 3.15 2.65 2.9 70.00 1.3 1.5 1.15 1.3 331,500 6,737,2501.38
107,250 78,000 2.35 2.5 2.35 2.5 70.65 1.55 1.75 1.4 1.6 19,500 195,0001.82
1,306,500 331,500 2.35 2.55 2.1 2.35 71.00 1.8 1.95 1.6 1.75 117,000 848,2500.65
341,250 78,000 2.4 2.4 2 2.2 71.35 2.2 2.2 1.9 1.9 9,750 87,7500.26
3,519,750 546,000 1.95 2.05 1.7 1.85 72.00 2.3 2.5 2.1 2.3 126,750 1,062,7500.3
858,000 253,500 1.6 1.75 1.5 1.6 72.65 2.75 2.75 2.55 2.7 48,750 185,2500.22
2,798,250 117,000 1.55 1.6 1.35 1.5 73.00 2.9 2.9 2.85 2.85 0 614,2500.22
78,000 0 1.35 1.35 1.3 1.35 73.35 3.3 0 29,2500.38
1,209,000 185,250 1.2 1.3 1.05 1.15 74.00 3.7 0 29,2500.02
351,000 -58,500 1 1 0.9 0.9 74.65no data
8,404,500 643,500 1 1.05 0.8 0.9 75.00 4.4 4.55 4.05 4.25 117,000 1,745,2500.21
136,500 58,500 0.95 0.95 0.8 0.8 75.35no data
604,500 -19,500 0.75 0.8 0.65 0.7 76.00 5.25 0 19,5000.03
1,686,750 633,750 0.6 0.6 0.5 0.55 77.00no data
1,043,250 165,750 0.45 0.55 0.4 0.4 78.00no data
341,250 117,000 0.35 0.4 0.3 0.3 79.00no data
68,250 19,500 0.4 0.4 0.3 0.3 79.35no data
10,978,500 789,750 0.3 0.35 0.25 0.3 80.00 8.6 8.7 8.55 8.7 29,250 468,0000.04
273,000 39,000 0.2 1 0.2 0.25 81.00no data
585,000 -19,500 0.25 0.25 0.2 0.2 82.00no data
156,000 0 0.25 83.00no data
9,750 0 0.2 83.35no data
78,000 78,000 0.15 0.15 0.15 0.15 84.00no data
2,106,000 29,250 0.1 0.15 0.1 0.15 85.00 12.6 0 48,7500.02
156,000 0 0.1 0.1 0.1 0.1 86.65 14.2 0 146,2500.94
48,750 0 0.05 0.05 0.05 0.05 87.00no data
9,750 0 0.15 89.00no data
3,939,000 39,000 0.1 0.1 0.05 0.1 90.00 18 0 214,5000.05
214,500 0 0.1 94.00no data
156,000 19,500 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.05 0.05 0.05 0.05 9,750 9,750
59.00 0.15 0 9,750
60.00 0.1 0.15 0.1 0.1 0 399,750
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.25 0.25 0.2 0.2 195,000 341,250
48,750 0 6.65 65.00 0.3 0.3 0.25 0.25 -68,250 2,720,25055.8
66.00 0.4 0.4 0.35 0.35 -68,250 409,500
67.00 0.5 0.5 0.45 0.45 195,000 1,501,500
19,500 0 4.25 68.00 0.65 0.65 0.6 0.65 48,750 1,638,00084
19,500 19,500 3.8 3.9 3.75 3.9 69.00 1 1 0.85 0.85 29,250 809,25041.5
9,750 0 4.3 69.35 1.05 1.05 0.95 0.95 0 224,25023
4,416,750 -78,000 3.2 3.4 3.05 3.25 70.00 1.4 1.4 1.1 1.15 68,250 6,405,7501.45
29,250 0 2.7 70.65 1.5 1.5 1.45 1.45 97,500 175,5006
975,000 -282,750 2.5 2.7 2.45 2.65 71.00 1.45 1.65 1.45 1.6 9,750 731,2500.75
263,250 -78,000 2.25 2.4 2.25 2.4 71.35 1.8 1.8 1.7 1.75 19,500 78,0000.3
2,973,750 58,500 2.1 2.2 1.95 2.1 72.00 2.2 2.2 2 2.05 39,000 936,0000.31
604,500 9,750 1.75 1.85 1.75 1.85 72.65 2.55 2.55 2.35 2.4 9,750 136,5000.23
2,681,250 -390,000 1.7 1.75 1.55 1.7 73.00 2.7 2.7 2.6 2.6 9,750 614,2500.23
78,000 0 1.4 1.6 1.4 1.55 73.35 3.3 0 29,2500.38
1,023,750 136,500 1.35 1.4 1.25 1.35 74.00 3.7 0 29,2500.03
409,500 19,500 1.1 1.15 1.1 1.15 74.65no data
7,761,000 1,189,500 1.1 1.15 0.95 1.05 75.00 4.05 4.1 3.95 4 39,000 1,628,2500.21
78,000 48,750 0.95 1 0.95 1 75.35no data
624,000 78,000 0.9 0.9 0.75 0.85 76.00 5.25 0 19,5000.03
1,053,000 195,000 0.75 0.75 0.6 0.65 77.00no data
877,500 29,250 0.6 0.6 0.5 0.55 78.00no data
224,250 97,500 0.3 0.5 0.3 0.45 79.00no data
48,750 0 0.4 79.35no data
10,188,750 -1,218,750 0.45 0.45 0.3 0.35 80.00 8.6 8.6 8.6 8.6 -9,750 438,7500.04
234,000 0 0.3 81.00no data
604,500 68,250 0.25 0.3 0.25 0.3 82.00no data
156,000 0 0.25 83.00no data
9,750 9,750 0.2 0.2 0.2 0.2 83.35no data
2,076,750 0 0.15 0.2 0.1 0.15 85.00 12.6 0 48,7500.02
156,000 9,750 0.1 0.15 0.1 0.15 86.65 14.2 0 146,2500.94
48,750 0 0.1 0.1 0.1 0.1 87.00no data
9,750 0 0.15 89.00no data
3,900,000 351,000 0.1 0.1 0.1 0.1 90.00 18 0 214,5000.06
214,500 0 0.1 94.00no data
136,500 19,500 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
59.00 0.15 0 9,750
60.00 0.1 0.15 0.1 0.1 78,000 399,750
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.2 0.25 0.2 0.25 78,000 146,250
48,750 0 6.7 7 6.65 6.65 65.00 0.3 0.4 0.3 0.35 -302,250 2,788,50057.2
66.00 0.45 0.45 0.4 0.4 175,500 477,750
67.00 0.7 0.75 0.55 0.6 87,750 1,306,500
19,500 19,500 4.05 4.25 4.05 4.25 68.00 0.85 0.95 0.7 0.8 29,250 1,589,25081.5
69.00 1.1 1.15 1 1 234,000 780,000
9,750 0 4.3 69.35 1.25 1.25 1.2 1.2 48,750 224,25023
4,494,750 -185,250 3 3.25 2.6 2.95 70.00 1.55 1.7 1.3 1.4 370,500 6,337,5001.41
29,250 0 2.55 2.7 2.45 2.7 70.65 1.75 1.8 1.6 1.75 -19,500 78,0002.67
1,257,750 312,000 2.1 2.65 2.1 2.4 71.00 2 2.5 1.7 1.85 117,000 721,5000.57
341,250 302,250 2.2 2.35 2.15 2.2 71.35 1.8 2.15 1.8 2.1 29,250 58,5000.17
2,915,250 185,250 1.9 2.15 1.7 1.9 72.00 2.5 2.55 2.2 2.4 29,250 897,0000.31
594,750 312,000 1.55 1.8 1.55 1.65 72.65 2.95 2.95 2.85 2.85 58,500 126,7500.21
3,071,250 195,000 1.65 1.75 1.4 1.55 73.00 3.15 3.15 2.9 3 58,500 604,5000.2
78,000 68,250 1.4 1.5 1.35 1.45 73.35 3.3 3.3 3.3 3.3 9,750 29,2500.38
887,250 58,500 1.15 1.4 1.1 1.25 74.00 3.6 3.75 3.6 3.7 19,500 29,2500.03
390,000 380,250 1 1.2 1 1.1 74.65no data
6,571,500 351,000 1.05 1.15 0.85 1 75.00 4.6 4.65 4.4 4.4 9,750 1,589,2500.24
29,250 0 1.2 75.35no data
546,000 -185,250 0.75 0.95 0.7 0.8 76.00 5.3 5.3 5.25 5.25 19,500 19,5000.04
858,000 29,250 0.55 0.75 0.55 0.65 77.00no data
848,250 165,750 0.4 0.6 0.4 0.5 78.00no data
126,750 19,500 0.45 0.45 0.4 0.4 79.00no data
48,750 9,750 0.4 0.4 0.4 0.4 79.35no data
11,407,500 1,316,250 0.4 0.45 0.3 0.4 80.00 8.4 0 448,5000.04
234,000 0 0.3 0.3 0.3 0.3 81.00no data
536,250 39,000 0.25 0.3 0.25 0.3 82.00no data
156,000 0 0.25 83.00no data
2,076,750 -126,750 0.15 0.15 0.1 0.15 85.00 12.6 0 48,7500.02
146,250 0 0.1 0.1 0.1 0.1 86.65 14.2 0 146,2501
48,750 -9,750 0.15 0.15 0.15 0.15 87.00no data
9,750 0 0.15 89.00no data
3,549,000 448,500 0.1 0.1 0.05 0.1 90.00 18 0 214,5000.06
214,500 0 0.1 94.00no data
117,000 19,500 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
59.00 0.15 0 9,750
60.00 0.1 0.15 0.1 0.15 58,500 321,750
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.2 0.2 0.2 0.2 58,500 68,250
48,750 9,750 7.6 7.85 7.6 7.85 65.00 0.3 0.3 0.25 0.3 156,000 3,090,75063.4
66.00 0.4 0.4 0.35 0.35 87,750 302,250
67.00 0.55 0.55 0.45 0.5 146,250 1,218,750
68.00 0.75 0.8 0.6 0.65 185,250 1,560,000
69.00 1 1 0.85 0.9 185,250 546,000
9,750 0 4.3 4.3 4.3 4.3 69.35 1.1 1.1 0.95 0.95 39,000 175,50018
4,680,000 -370,500 3.75 3.95 3.55 3.65 70.00 1.3 1.35 1.1 1.2 146,250 5,967,0001.28
29,250 29,250 3.25 3.25 3.25 3.25 70.65 1.35 1.4 1.35 1.4 39,000 97,5003.33
945,750 -58,500 3 3.35 2.9 3 71.00 1.7 1.75 1.5 1.55 126,750 604,5000.64
39,000 19,500 3.4 3.4 2.55 2.8 71.35 1.85 1.85 1.65 1.65 9,750 29,2500.75
2,730,000 624,000 2.6 2.75 2.35 2.45 72.00 2.4 2.4 1.85 2 282,750 867,7500.32
282,750 253,500 2.55 2.7 2.1 2.2 72.65 2.35 2.4 2.25 2.35 0 68,2500.24
2,876,250 731,250 2 2.3 1.95 2 73.00 2.8 2.8 2.4 2.5 273,000 546,0000.19
9,750 9,750 2.1 2.1 1.95 1.95 73.35 3.3 0 19,5002
828,750 78,000 1.7 1.85 1.55 1.6 74.00 3.05 3.05 3.05 3.05 9,750 9,7500.01
9,750 0 1.4 1.4 1.4 1.4 74.65no data
6,220,500 1,043,250 1.45 1.5 1.25 1.3 75.00 3.7 3.9 3.65 3.8 19,500 1,579,5000.25
29,250 29,250 1.35 1.35 1.15 1.2 75.35no data
731,250 360,750 1.2 1.25 1 1 76.00no data
828,750 165,750 0.95 1 0.8 0.8 77.00no data
682,500 175,500 0.85 0.85 0.65 0.7 78.00no data
107,250 107,250 0.6 0.6 0.55 0.55 79.00no data
39,000 0 1 79.35no data
10,091,250 2,349,750 0.55 0.6 0.45 0.45 80.00 8.4 8.4 8.4 8.4 0 448,5000.04
234,000 234,000 0.3 0.35 0.3 0.35 81.00no data
497,250 263,250 0.4 0.4 0.3 0.3 82.00no data
156,000 156,000 0.3 0.35 0.25 0.25 83.00no data
2,203,500 1,033,500 0.3 0.3 0.15 0.2 85.00 12.6 12.6 12.6 12.6 0 48,7500.02
146,250 0 0.2 86.65 14.2 0 146,2501
58,500 29,250 0.2 0.25 0.2 0.2 87.00no data
9,750 0 0.15 89.00no data
3,100,500 1,696,500 0.15 0.2 0.1 0.1 90.00 18 0 214,5000.07
214,500 87,750 0.05 0.1 0.05 0.1 94.00no data
97,500 48,750 0.05 0.05 0.05 0.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
59.00 0.15 0 9,750
60.00 0.15 0.2 0.15 0.15 29,250 263,250
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.75 0 9,750
39,000 -9,750 7.25 7.55 7.25 7.55 65.00 0.4 0.4 0.3 0.35 175,500 2,934,75075.25
66.00 0.45 0.45 0.4 0.4 0 214,500
67.00 0.65 0.65 0.5 0.6 -29,250 1,072,500
68.00 0.9 0.9 0.7 0.75 214,500 1,374,750
69.00 1.05 1.05 0.95 1.05 312,000 360,750
9,750 0 4.1 69.35 4.45 4.45 4.45 4.45 -9,750 136,50014
5,050,500 1,608,750 3.2 3.85 3.05 3.5 70.00 1.55 1.6 1.2 1.45 936,000 5,820,7501.15
70.65 1.7 1.7 1.7 1.7 9,750 58,500
1,004,250 29,250 2.6 3.2 2.5 2.95 71.00 2.15 2.15 1.65 1.8 19,500 477,7500.48
19,500 9,750 2.7 3 2.7 2.7 71.35 2 2 1.8 1.9 9,750 19,5001
2,106,000 614,250 2.15 2.7 2.1 2.4 72.00 2.55 2.55 2.15 2.35 263,250 585,0000.28
29,250 29,250 2.25 2.3 2.25 2.25 72.65 2.55 2.65 2.55 2.65 68,250 68,2502.33
2,145,000 302,250 1.75 2.2 1.7 2 73.00 2.9 3.05 2.65 3 136,500 273,0000.13
73.35 3 3.3 2.8 3.3 19,500 19,500
750,750 165,750 1.4 1.85 1.3 1.6 74.00no data
9,750 9,750 1.4 1.4 1.4 1.4 74.65no data
5,177,250 594,750 1.1 1.5 1.1 1.3 75.00 4.5 4.5 3.9 4.25 224,250 1,560,0000.3
370,500 253,500 0.95 1.25 0.85 1.05 76.00no data
663,000 243,750 0.85 1 0.8 0.85 77.00no data
507,000 399,750 0.65 0.85 0.65 0.7 78.00no data
39,000 0 1 79.35no data
7,741,500 1,150,500 0.5 0.6 0.45 0.55 80.00 8.4 8.5 8.25 8.4 117,000 448,5000.06
234,000 195,000 0.35 0.45 0.35 0.4 82.00no data
9,750 0 0.4 83.35no data
1,170,000 126,750 0.2 0.3 0.2 0.25 85.00 13.45 13.45 12.5 12.5 0 48,7500.04
146,250 136,500 0.1 0.25 0.05 0.2 86.65 14 14.25 14 14.2 146,250 146,2501
29,250 0 0.25 0.25 0.2 0.2 87.00no data
9,750 0 0.15 89.00no data
1,404,000 136,500 0.15 0.15 0.1 0.15 90.00 18 18 17.5 18 185,250 214,5000.15
126,750 0 0.1 0.1 0.1 0.1 94.00no data
48,750 19,500 0.1 0.1 0.05 0.1 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
59.00 0.15 0.15 0.15 0.15 9,750 9,750
60.00 0.2 0.25 0.2 0.2 224,250 234,000
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.75 0 9,750
48,750 29,250 6.9 6.9 6.9 6.9 65.00 0.4 0.5 0.3 0.45 234,000 2,759,25056.6
66.00 0.45 0.65 0.45 0.6 156,000 214,500
67.00 0.55 0.85 0.55 0.8 448,500 1,101,750
68.00 0.85 1.15 0.8 1 750,750 1,160,250
69.00 1.45 1.45 1.4 1.4 48,750 48,750
9,750 9,750 4.1 4.1 4.1 4.1 69.35 0.45 1.6 0.45 1.5 146,250 146,25015
3,441,750 585,000 3.25 3.35 2.8 3 70.00 1.45 1.95 1.45 1.75 770,250 4,884,7501.42
70.65 3.3 3.3 2.1 2.15 48,750 48,750
975,000 770,250 3 3 2.3 2.45 71.00 2.05 2.45 2.05 2.25 156,000 458,2500.47
9,750 9,750 2.15 2.15 2.15 2.15 71.35 2 0 9,7501
1,491,750 614,250 2.45 2.45 1.9 2 72.00 3 3.05 2.6 2.75 87,750 321,7500.22
1,842,750 214,500 1.9 1.9 1.55 1.65 73.00 3.3 3.4 3.2 3.4 29,250 136,5000.07
585,000 234,000 1.95 1.95 1.25 1.35 74.00no data
4,582,500 789,750 1.3 1.3 1 1.1 75.00 4.55 5 4.55 4.8 156,000 1,335,7500.29
117,000 78,000 1.3 1.3 0.7 0.9 76.00no data
419,250 175,500 0.8 0.8 0.7 0.75 77.00no data
107,250 48,750 0.65 0.65 0.55 0.6 78.00no data
39,000 0 1 79.35no data
6,591,000 672,750 0.5 0.55 0.4 0.45 80.00 8.8 9.3 8.8 9 87,750 331,5000.05
39,000 9,750 0.35 0.35 0.35 0.35 82.00no data
9,750 9,750 0.4 0.4 0.4 0.4 83.35no data
1,043,250 58,500 0.25 0.25 0.2 0.25 85.00 13.3 0 48,7500.05
9,750 0 0.25 86.65no data
29,250 0 0.2 87.00no data
9,750 0 0.15 89.00no data
1,267,500 399,750 0.15 0.15 0.15 0.15 90.00 18.5 18.5 18.5 18.5 9,750 29,2500.02
126,750 0 0.05 94.00no data
29,250 9,750 0.1 0.1 0.1 0.1 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
60.00 0.15 0.2 0.15 0.2 0 9,750
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.75 0 9,750
19,500 0 7 65.00 0.5 0.5 0.3 0.35 48,750 2,525,250129.5
66.00 0.55 0.6 0.4 0.5 58,500 58,500
67.00 0.75 0.75 0.6 0.6 175,500 653,250
68.00 1 1 0.8 0.9 39,000 409,500
2,856,750 58,500 3.3 3.65 3.05 3.25 70.00 2 2.05 1.45 1.55 136,500 4,114,5001.44
204,750 126,750 2.85 2.9 2.6 2.7 71.00 1.6 2.2 1.6 2 224,250 302,2501.48
71.35 2 2 2 2 9,750 9,750
877,500 243,750 2.5 2.55 2.1 2.3 72.00 2.75 2.75 2.6 2.6 58,500 234,0000.27
1,628,250 263,250 1.95 2.15 1.8 1.9 73.00 3.3 3.3 3.25 3.25 48,750 107,2500.07
351,000 117,000 1.7 1.7 1.45 1.55 74.00no data
3,792,750 224,250 1.2 1.45 1.2 1.25 75.00 4.9 4.9 4.4 4.5 331,500 1,179,7500.31
39,000 0 1.45 76.00no data
243,750 29,250 0.9 0.9 0.85 0.85 77.00no data
58,500 29,250 0.7 0.75 0.7 0.75 78.00no data
39,000 0 1 79.35no data
5,918,250 360,750 0.5 0.55 0.45 0.55 80.00 8.65 8.65 8.65 8.65 9,750 243,7500.04
29,250 9,750 0.4 0.4 0.4 0.4 82.00no data
984,750 78,000 0.25 0.25 0.25 0.25 85.00 13.3 0 48,7500.05
9,750 0 0.25 86.65no data
29,250 0 0.2 87.00no data
9,750 9,750 0.15 0.15 0.15 0.15 89.00no data
867,750 604,500 0.15 0.15 0.15 0.15 90.00 18 18.5 18 18.5 19,500 19,5000.02
126,750 0 0.05 0.05 0.05 0.05 94.00no data
19,500 0 0.1 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
60.00 0.15 0.15 0.15 0.15 9,750 9,750
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.75 0 9,750
19,500 19,500 7 7 7 7 65.00 0.5 0.55 0.4 0.45 185,250 2,476,500127
67.00 0.95 0.95 0.75 0.8 107,250 477,750
68.00 0.95 1.2 0.95 1.1 312,000 370,500
2,798,250 604,500 3.95 3.95 3.25 3.5 70.00 1.65 2.05 1.65 1.85 507,000 3,978,0001.42
78,000 19,500 4 4 2.85 2.85 71.00 1.6 0 78,0001
633,750 253,500 2.5 2.95 2.35 2.45 72.00 3.55 3.55 2.7 2.85 146,250 175,5000.28
1,365,000 770,250 2.1 2.35 1.95 2.05 73.00 3.65 3.65 3.3 3.3 58,500 58,5000.04
234,000 107,250 1.9 1.95 1.6 1.7 74.00no data
3,568,500 477,750 1.65 1.65 1.35 1.4 75.00 4.8 4.9 4.6 4.85 126,750 848,2500.24
39,000 0 1.45 76.00no data
214,500 58,500 1.2 1.2 1 1 77.00no data
29,250 0 1.1 78.00no data
39,000 9,750 1 1 1 1 79.35no data
5,557,500 292,500 0.85 0.85 0.55 0.6 80.00 8.25 9.15 8.25 8.9 107,250 234,0000.04
19,500 0 0.85 82.00no data
83.00 11.05 0 9,750
906,750 87,750 0.35 0.35 0.25 0.25 85.00 13 13.3 13 13.3 39,000 48,7500.05
9,750 0 0.25 86.65no data
29,250 9,750 0.2 0.2 0.2 0.2 87.00no data
263,250 19,500 0.25 0.25 0.2 0.2 90.00no data
126,750 0 0.1 94.00no data
19,500 0 0.1 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.75 0 9,750
65.00 0.4 0.55 0.35 0.4 614,250 2,291,250
67.00 0.7 0.7 0.55 0.7 243,750 370,500
68.00 0.9 1.05 0.9 0.95 58,500 58,500
2,193,750 516,750 4.25 4.55 3.95 4.25 70.00 1.55 1.65 1.4 1.55 380,250 3,471,0001.58
58,500 0 4.1 71.00 1.6 0 78,0001.33
380,250 165,750 3.1 3.45 2.9 3 72.00 2.25 2.4 2.25 2.35 9,750 29,2500.08
594,750 19,500 3.05 3.05 2.4 2.6 73.00no data
126,750 87,750 2.5 2.55 2.1 2.35 74.00no data
3,090,750 331,500 2.15 2.2 1.65 1.75 75.00 4.25 4.3 4 4.05 390,000 721,5000.23
39,000 29,250 1.5 1.5 1.3 1.45 76.00no data
156,000 39,000 1.4 1.4 1.15 1.3 77.00no data
29,250 9,750 1 1.1 0.95 1.1 78.00no data
29,250 19,500 1 1 1 1 79.35no data
5,265,000 1,062,750 1 1.05 0.75 0.8 80.00 8 8.2 8 8 126,750 126,7500.02
19,500 0 0.85 82.00no data
83.00 11.05 0 9,750
819,000 351,000 0.45 0.45 0.35 0.35 85.00 13.3 0 9,7500.01
9,750 0 0.25 86.65no data
19,500 0 0.35 87.00no data
243,750 29,250 0.2 0.25 0.2 0.2 90.00no data
126,750 0 0.1 94.00no data
19,500 0 0.1 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.75 0 9,750
65.00 0.3 0.4 0.3 0.35 156,000 1,677,000
67.00 0.7 0.75 0.65 0.7 107,250 126,750
1,677,000 1,072,500 5.05 5.35 4.65 4.7 70.00 1.1 1.65 1.1 1.35 1,014,000 3,090,7501.84
58,500 0 4.1 71.00 1.5 1.6 1.5 1.6 19,500 78,0001.33
214,500 0 4 72.00 0.45 0.45 0.45 0.45 9,750 19,5000.09
575,250 204,750 4 4 3.05 3.2 73.00no data
39,000 29,250 3 3 2.45 2.45 74.00no data
2,759,250 370,500 2.7 2.7 2.15 2.25 75.00 3.6 4.1 3.5 4.1 126,750 331,5000.12
9,750 0 1.9 76.00no data
117,000 58,500 1.85 1.85 1.45 1.65 77.00no data
19,500 0 1.45 78.00no data
9,750 0 0.8 79.35no data
4,202,250 1,579,500 1.1 1.2 0.9 1 80.00no data
19,500 0 0.85 0.85 0.85 0.85 82.00no data
83.00 11.05 0 9,750
468,000 175,500 0.5 0.5 0.45 0.5 85.00 13.3 0 9,7500.02
9,750 0 0.25 0.25 0.25 0.25 86.65no data
19,500 0 0.35 87.00no data
214,500 29,250 0.2 0.25 0.2 0.25 90.00no data
126,750 0 0.1 94.00no data
19,500 0 0.1 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.75 0 9,750
65.00 0.25 0.35 0.25 0.3 -29,250 1,521,000
67.00 0.65 0 19,500
604,500 195,000 5.25 5.5 5.2 5.2 70.00 1 1.25 0.95 1.1 721,500 2,076,7503.44
58,500 0 4.1 71.00 0.45 1.6 0.45 1.4 39,000 58,5001
214,500 19,500 4.05 4.4 3.95 4 72.00 4.5 4.5 1.75 1.95 9,750 9,7500.05
370,500 29,250 3.75 3.75 3.45 3.5 73.00no data
9,750 9,750 2.7 2.7 2.7 2.7 74.00no data
2,388,750 877,500 2.55 2.85 2.5 2.55 75.00 3.4 3.65 3.35 3.4 204,750 204,7500.09
9,750 0 1.9 76.00no data
58,500 58,500 1.85 1.85 1.75 1.75 77.00no data
19,500 19,500 1.45 1.45 1.45 1.45 78.00no data
9,750 0 0.8 79.35no data
2,622,750 390,000 1.25 1.25 1.05 1.15 80.00no data
19,500 19,500 0.85 0.85 0.85 0.85 82.00no data
83.00 11.05 11.05 11.05 11.05 9,750 9,750
292,500 87,750 0.5 0.5 0.45 0.5 85.00 13.3 0 9,7500.03
9,750 0 0.4 86.65no data
19,500 9,750 0.35 0.35 0.35 0.35 87.00no data
185,250 39,000 0.3 0.3 0.2 0.2 90.00no data
126,750 0 0.1 94.00no data
19,500 0 0.1 0.1 0.1 0.1 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
61.00 0.35 0 9,750
62.00 0.05 0 9,750
64.00 0.75 0 9,750
65.00 0.4 0.45 0.3 0.35 -19,500 1,550,250
67.00 0.75 0.75 0.65 0.65 0 19,500
409,500 19,500 4.25 4.9 4.25 4.9 70.00 1.6 1.6 1 1.05 487,500 1,355,2503.31
58,500 0 3.3 4.1 2.8 4.1 71.00 1.55 1.55 1.55 1.55 9,750 19,5000.33
195,000 48,750 2.8 3.8 2.8 3.6 72.00no data
9,750 9,750 3.55 3.6 3.55 3.6 72.65no data
341,250 243,750 2.5 3.95 2.5 3.5 73.00no data
1,511,250 409,500 1.6 2.45 1.6 2.4 75.00no data
9,750 9,750 1.9 1.9 1.9 1.9 76.00no data
9,750 0 0.8 79.35no data
2,232,750 614,250 0.75 1.15 0.7 1.1 80.00no data
204,750 156,000 0.25 0.45 0.25 0.45 85.00 13.3 0 9,7500.05
9,750 9,750 0.4 0.4 0.4 0.4 86.65no data
9,750 0 0.65 87.00no data
146,250 87,750 0.15 0.3 0.15 0.3 90.00no data
126,750 0 0.1 94.00no data
19,500 9,750 0.15 0.15 0.15 0.15 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
61.00 0.35 0.35 0.35 0.35 0 9,750
62.00 0.05 0.05 0.05 0.05 9,750 9,750
64.00 0.75 0 9,750
65.00 0.5 0.5 0.4 0.45 29,250 1,569,750
67.00 1.75 0 19,500
390,000 0 3.8 3.8 3.8 3.8 70.00 1.7 1.8 1.5 1.6 126,750 867,7502.23
58,500 0 3.3 71.00 6.5 0 9,7500.17
146,250 48,750 2.95 2.95 2.7 2.8 72.00no data
97,500 -19,500 2.1 2.1 2.1 2.1 73.00no data
1,101,750 224,250 1.5 1.7 1.5 1.65 75.00no data
9,750 0 0.8 79.35no data
1,618,500 19,500 0.7 0.7 0.65 0.7 80.00no data
48,750 9,750 0.4 0.4 0.4 0.4 85.00 13.3 0 9,7500.2
9,750 0 0.65 87.00no data
58,500 9,750 0.2 0.2 0.2 0.2 90.00no data
126,750 0 0.1 94.00no data
9,750 0 0.2 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
61.00 2.85 0 9,750
64.00 0.75 0 9,750
65.00 0.65 0.65 0.55 0.6 68,250 1,540,500
67.00 1.75 0 19,500
390,000 48,750 3.5 3.6 3.45 3.5 70.00 2.1 2.1 1.85 1.95 48,750 741,0001.9
58,500 0 3.3 71.00 6.5 0 9,7500.17
97,500 97,500 2.85 2.85 2.55 2.75 72.00no data
117,000 19,500 2.1 2.15 2.1 2.15 73.00no data
877,500 97,500 1.55 1.55 1.4 1.45 75.00 6.1 0 9,7500.01
9,750 0 0.8 79.35no data
1,599,000 58,500 0.65 0.7 0.65 0.7 80.00no data
39,000 0 0.35 85.00 13.3 0 9,7500.25
9,750 0 0.65 87.00no data
48,750 9,750 0.25 0.25 0.2 0.2 90.00no data
126,750 0 0.1 0.1 0.1 0.1 94.00no data
9,750 0 0.2 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
61.00 2.85 0 9,750
64.00 0.75 0 9,750
65.00 0.65 0.75 0.65 0.65 48,750 1,472,250
67.00 1.75 0 19,500
341,250 87,750 3.6 3.6 3.15 3.3 70.00 2 2.4 2 2.35 165,750 692,2502.03
58,500 0 3.3 71.00 6.5 0 9,7500.17
97,500 9,750 2.05 2.05 2.05 2.05 73.00no data
780,000 126,750 1.7 1.7 1.4 1.5 75.00 6.1 0 9,7500.01
9,750 0 0.8 79.35no data
1,540,500 195,000 0.8 0.9 0.6 0.7 80.00no data
39,000 19,500 0.45 0.45 0.35 0.35 85.00 13.3 0 9,7500.25
9,750 0 0.65 87.00no data
39,000 9,750 0.2 0.2 0.2 0.2 90.00no data
126,750 0 0.1 94.00no data
9,750 9,750 0.2 0.2 0.2 0.2 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
61.00 2.85 2.85 2.85 2.85 9,750 9,750
64.00 3 3 0.75 0.75 9,750 9,750
65.00 0.85 0.9 0.65 0.65 -19,500 1,423,500
67.00 1.75 0 19,500
253,500 97,500 3.15 3.85 3.15 3.75 70.00 2.35 2.4 2.05 2.05 87,750 526,5002.08
58,500 19,500 3.3 3.3 3.3 3.3 71.00 6.5 0 9,7500.17
87,750 0 2 73.00no data
653,250 29,250 1.55 1.85 1.4 1.75 75.00 6.1 0 9,7500.01
9,750 0 0.8 79.35no data
1,345,500 185,250 0.65 0.9 0.6 0.8 80.00no data
19,500 9,750 0.4 0.45 0.4 0.45 85.00 13.3 0 9,7500.5
9,750 9,750 0.65 0.65 0.65 0.65 87.00no data
29,250 19,500 0.25 0.25 0.2 0.2 90.00no data
126,750 0 0.1 94.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 1.1 1.15 0.85 0.9 380,250 1,443,000
67.00 1.75 0 19,500
156,000 87,750 2.65 3.45 2.65 3.35 70.00 2.85 2.9 2.3 2.5 -48,750 438,7502.81
39,000 0 3.3 71.00 6.5 0 9,7500.25
87,750 0 2 2 1.85 2 73.00no data
624,000 87,750 1.15 1.65 1.1 1.6 75.00 6.1 0 9,7500.02
9,750 0 0.8 0.8 0.8 0.8 79.35no data
1,160,250 360,750 0.6 0.75 0.5 0.75 80.00no data
9,750 9,750 0.3 0.3 0.3 0.3 85.00 13.3 0 9,7501
9,750 0 0.3 90.00no data
126,750 0 0.1 94.00no data