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 Jul 2021 106.70 107.20 105.45 106.00 -0.66% 7331144 7775.11 39.76
22 Jul 2021 106.50 107.00 105.20 106.70 1.04% 10839232 11498.05 43.67
20 Jul 2021 106.10 106.80 104.55 105.60 -0.33% 12829211 13546.54 48.52
19 Jul 2021 105.75 107.90 105.10 105.95 -0.14% 11688575 12455.87 36.05
16 Jul 2021 106.05 107.40 105.45 106.10 -0.19% 7862388 8355.71 37.50
15 Jul 2021 107.00 107.25 106.15 106.30 -0.75% 7634493 8144.59 57.29
14 Jul 2021 107.55 108.15 106.65 107.10 -0.65% 6079860 6524.01 48.05
13 Jul 2021 107.35 108.10 106.85 107.80 0.56% 7484958 8040.62 45.75
12 Jul 2021 107.35 108.30 106.85 107.20 -0.09% 6292486 6768.38 33.77
09 Jul 2021 107.55 107.60 106.55 107.30 -0.23% 7282932 7800.17 46.41
08 Jul 2021 107.95 109.10 107.35 107.55 -0.37% 9531909 10308.31 40.56
07 Jul 2021 107.65 108.40 107.15 107.95 -0.42% 7451336 8031.31 42.05
06 Jul 2021 108.70 109.40 108.20 108.40 -0.37% 6200880 6747.24 39.59
05 Jul 2021 109.45 109.45 108.45 108.80 0.32% 6203719 6753.52 36.41
02 Jul 2021 107.75 109.75 107.75 108.45 0.84% 11938563 12967.08 35.48
01 Jul 2021 107.90 108.95 107.35 107.55 -0.32% 8810812 9503.86 33.15
30 Jun 2021 108.25 109.90 107.60 107.90 -0.23% 11404351 12394.25 30.67
29 Jun 2021 110.85 111.90 107.80 108.15 -2.44% 15190047 16619.47 43.96
28 Jun 2021 111.90 111.95 110.70 110.85 -0.49% 6517463 7238.44 29.99
25 Jun 2021 111.50 112.40 111.20 111.40 -0.04% 5213142 5821.72 32.67
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 94 94 92.9 92.9 3 13,000 0% INF%
03 May, 2021 91.2 91.2 91.2 91.2 1 19,500 -1.83% 50% Fresh Short
04 May, 2021 93.95 94.5 92.65 92.65 29 169,000 1.59% 766.67% Fresh Long
05 May, 2021 93.7 94.15 93.2 93.6 17 195,000 1.03% 15.38% Fresh Long
06 May, 2021 93.95 94.1 93.75 94.05 11 227,500 0.48% 16.67%
07 May, 2021 94.05 96 93.9 96 23 221,000 2.07% -3.03% Short Covering
10 May, 2021 98 100.6 98 100.25 34 253,500 4.43% 14.71% Fresh Long
11 May, 2021 100.25 105.3 100.25 104.9 34 331,500 4.64% 30.77% Fresh Long
12 May, 2021 105.3 106.6 104.2 104.2 13 331,500 -0.67% 0%
14 May, 2021 102.8 103.7 101.4 102.25 16 364,000 -1.87% 9.8% Fresh Short
17 May, 2021 102.7 103.2 101.2 103.1 16 377,000 0.83% 3.57%
18 May, 2021 101.9 106.5 101.9 106.3 57 364,000 3.1% -3.7% Short Covering
19 May, 2021 106.55 109.25 105 107.85 83 513,500 1.46% 41.07% Fresh Long
20 May, 2021 110.05 110.05 105.5 105.6 59 695,500 -2.09% 35.44% Fresh Short
21 May, 2021 106.75 107 104.55 105.4 54 871,000 -0.19% 25.23%
24 May, 2021 106 110.35 105.7 110.05 130 780,000 4.41% -13.21% Short Covering
25 May, 2021 111.75 112.6 110 110.85 96 936,000 0.73% 20%
26 May, 2021 110.5 113.25 110.5 112.45 115 1,111,500 1.44% 18.75% Fresh Long
27 May, 2021 112.95 114 110.85 111.15 165 1,410,500 -1.16% 26.9% Fresh Short
28 May, 2021 112.05 112.8 109.65 110.8 428 2,502,500 -0.31% 77.42%
31 May, 2021 110.65 111.25 109.25 110.1 150 2,684,500 -0.63% 7.27%
01 Jun, 2021 109.95 111.65 109.95 110.85 119 2,853,500 0.68% 6.3%
02 Jun, 2021 111.1 112.3 111.1 112 157 2,873,000 1.04% 0.68% Fresh Long
03 Jun, 2021 112 113.65 112 113.25 180 2,821,000 1.12% -1.88% Short Covering
04 Jun, 2021 113.6 116 113.25 115.4 231 2,931,500 1.9% 3.92% Fresh Long
07 Jun, 2021 115.6 116.5 115.25 115.55 148 3,165,500 0.13% 7.98%
08 Jun, 2021 115.95 118 114.3 117.5 230 3,146,000 1.69% -0.62% Short Covering
09 Jun, 2021 118 118.6 115.4 115.9 254 3,269,500 -1.36% 3.93% Fresh Short
10 Jun, 2021 116.25 117.05 115.9 116.65 101 3,263,000 0.65% -0.2%
11 Jun, 2021 117.5 118.1 115.4 115.9 191 3,003,000 -0.64% -9.48%
14 Jun, 2021 115.45 116.55 113.25 115.45 301 3,237,000 -0.39% 7.79%
15 Jun, 2021 115.65 116.7 115.2 116.25 416 3,497,000 0.69% 8.03%
16 Jun, 2021 116.5 117.8 116.4 116.95 524 3,776,500 0.6% 7.99%
17 Jun, 2021 115.75 117.1 114.95 115.5 522 4,842,500 -1.24% 28.23% Fresh Short
18 Jun, 2021 115.8 115.8 111.7 112.95 864 6,669,000 -2.21% 37.72% Fresh Short
21 Jun, 2021 111.55 113.6 111.4 113.35 4853 26,728,000 0.35% 300.78%
22 Jun, 2021 114.1 115.2 113.5 114.4 2473 32,519,500 0.93% 21.67%
23 Jun, 2021 114.7 114.75 113.25 113.35 2314 38,928,500 -0.92% 19.71%
24 Jun, 2021 113.25 114 111.35 111.85 3710 46,208,500 -1.32% 18.7% Fresh Short
25 Jun, 2021 112.5 112.7 111.5 111.75 1844 47,541,000 -0.09% 2.88%
28 Jun, 2021 112.3 112.3 111 111.3 1228 47,378,500 -0.4% -0.34%
29 Jun, 2021 111.25 112 108.45 108.7 3087 48,217,000 -2.34% 1.77% Fresh Short
30 Jun, 2021 109.15 110.25 108.2 108.5 2215 48,158,500 -0.18% -0.12%
01 Jul, 2021 108.4 109.2 107.9 108.15 1651 49,530,000 -0.32% 2.85%
02 Jul, 2021 108.35 110.25 108.25 108.95 2256 48,431,500 0.74% -2.32%
05 Jul, 2021 109.3 109.75 108.8 109.35 1255 48,724,000 0.37% 0.6%
06 Jul, 2021 109 109.8 108.5 108.7 1514 48,210,500 -0.59% -1.08%
07 Jul, 2021 108.4 108.75 107.4 108.5 1547 47,827,000 -0.18% -0.81%
08 Jul, 2021 108.4 109.4 107.6 107.85 2112 47,404,500 -0.6% -0.9%
09 Jul, 2021 107.5 108 106.6 107.55 1365 46,683,000 -0.28% -1.57%
12 Jul, 2021 107.7 108.45 106.9 107.35 1639 47,066,500 -0.19% 0.82%
13 Jul, 2021 107.7 108.2 107.3 108 1384 46,169,500 0.61% -1.98%
14 Jul, 2021 107.9 108.4 106.9 107.25 1107 46,891,000 -0.69% 1.56%
15 Jul, 2021 107 107.35 106.3 106.4 1141 47,664,500 -0.79% 1.65%
16 Jul, 2021 106.5 107.6 105.5 106.15 1966 48,919,000 -0.23% 2.63%
19 Jul, 2021 105.6 108 105.05 106.15 3210 47,092,500 0% -4.04%
20 Jul, 2021 106.3 106.8 104.6 105.6 2327 44,674,500 -0.52% -5.72%
22 Jul, 2021 106.05 107 105.1 106.9 2206 43,784,000 1.23% -2.08% Short Covering
23 Jul, 2021 106.7 107.35 105.65 106.25 1810 42,997,500 -0.61% -1.86%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.25 0 58,500
67.00 0.05 0 162,500
70.00 0.05 0 6,500
72.00 0.05 0 32,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.15 0 45,500
80.00 0.1 0 13,000
81.00 0.05 0 52,000
13,000 0 16.5 90.00 0.05 0.05 0.05 0.05 0 1,176,50090.5
92.00 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 12.2 12.2 12.2 12.2 95.00 0.05 0.1 0.05 0.05 -32,500 968,500149
97.00 0.1 0 6,500
98.00 0.1 0.1 0.1 0.1 6,500 6,500
99.00 0.2 0 117,000
273,000 -6,500 6 6 6 6 100.00 0.2 0.25 0.15 0.15 -728,000 2,470,0009.05
6,500 0 4.95 4.95 4.95 4.95 101.00 0.3 0.3 0.2 0.2 0 104,00016
19,500 0 4.8 102.00 0.3 0.3 0.2 0.25 91,000 351,00018
19,500 6,500 3.8 3.8 3.8 3.8 103.00 2 2 0.25 0.3 0 468,00024
52,000 -13,000 3.6 3.6 2.3 2.8 104.00 0.45 0.6 0.4 0.45 71,500 455,0008.75
1,339,000 -292,500 2.7 2.7 1.5 1.75 105.00 0.6 0.9 0.5 0.55 -266,500 2,463,5001.84
754,000 39,000 2.05 2.05 1 1.15 106.00 0.9 1.35 0.9 0.95 -26,000 351,0000.47
1,638,000 312,000 1.5 1.75 0.7 0.8 107.00 1.5 2 1.3 1.6 -6,500 481,0000.29
3,315,000 58,500 1 1.1 0.5 0.55 108.00 2 2.85 2 2.3 0 500,5000.15
1,384,500 32,500 0.6 0.75 0.35 0.4 109.00 3.35 3.35 3.05 3.1 -26,000 370,5000.27
5,356,000 -780,000 0.55 0.55 0.3 0.35 110.00 3.65 4.5 3.65 4.05 -253,500 2,158,0000.4
702,000 6,500 0.35 0.35 0.2 0.25 111.00 4.65 0 110,5000.16
2,756,000 32,500 0.15 0.3 0.1 0.15 112.00 5.2 6.25 5.2 5.9 -45,500 227,5000.08
864,500 39,000 0.2 0.2 0.1 0.15 113.00 6.1 7.35 6.1 7.35 -19,500 110,5000.13
539,500 -19,500 0.15 0.15 0.15 0.15 114.00 8.5 0 104,0000.19
5,434,000 -234,000 0.15 0.15 0.05 0.1 115.00 8.7 8.8 8.7 8.8 -6,500 1,748,5000.32
305,500 -13,000 0.1 0.15 0.1 0.1 116.00 10.05 10.05 10.05 10.05 6,500 19,5000.06
318,500 -6,500 0.15 0.15 0.05 0.05 117.00 10.5 10.5 10.5 10.5 -13,000 169,0000.53
273,000 -45,500 0.1 0.1 0.05 0.05 118.00 12 0 6,5000.02
169,000 -6,500 0.1 0.1 0.05 0.05 119.00 13.05 0 13,0000.08
6,363,500 104,000 0.1 0.1 0.05 0.05 120.00 13.65 14.1 13.45 14.1 -78,000 546,0000.09
13,000 0 0.15 121.00no data
162,500 -26,000 0.1 0.1 0.1 0.1 122.00no data
123,500 0 0.1 0.1 0.1 0.1 123.00no data
39,000 0 0.1 124.00no data
1,508,000 -97,500 0.05 0.05 0.05 0.05 125.00no data
32,500 0 0.05 126.00no data
13,000 0 1.05 127.00no data
39,000 0 0.05 128.00no data
1,358,500 0 0.05 0.05 0.05 0.05 130.00no data
19,500 0 0.05 131.00no data
71,500 0 0.05 132.00no data
71,500 0 0.05 0.05 0.05 0.05 133.00no data
370,500 0 0.05 135.00no data
6,500 0 0.05 136.00no data
78,000 0 0.05 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.25 0 58,500
67.00 0.05 0 162,500
70.00 0.05 0 6,500
72.00 0.05 0 32,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.15 0 45,500
80.00 0.1 0 13,000
81.00 0.05 0 52,000
13,000 0 16.5 90.00 0.1 0.1 0.05 0.05 13,000 1,176,50090.5
92.00 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 12 95.00 0.1 0.1 0.05 0.05 32,500 1,001,000154
97.00 0.1 0 6,500
99.00 0.2 0.25 0.15 0.2 0 117,000
279,500 -13,000 6 7 6 7 100.00 0.3 0.3 0.2 0.25 -84,500 3,198,00011.44
6,500 0 6.55 101.00 0.25 0.35 0.25 0.35 -6,500 104,00016
19,500 -6,500 4.8 4.8 4.8 4.8 102.00 0.45 0.45 0.3 0.35 45,500 260,00013.33
13,000 -13,000 3.7 4.4 3.7 4.4 103.00 0.6 0.6 0.4 0.4 13,000 468,00036
65,000 -6,500 3 3.25 2.3 3.25 104.00 0.9 0.95 0.5 0.55 0 383,5005.9
1,631,500 -78,000 2.25 2.65 1.55 2.6 105.00 1.25 1.35 0.6 0.75 32,500 2,730,0001.67
715,000 -65,000 1.5 2 1.15 1.95 106.00 1.7 1.9 1 1.05 -19,500 377,0000.53
1,326,000 71,500 1.1 1.4 0.85 1.4 107.00 2.05 2.15 1.5 1.5 -71,500 487,5000.37
3,256,500 -572,000 0.95 1.05 0.7 1 108.00 3.2 3.2 2.1 2.15 39,000 500,5000.15
1,352,000 -331,500 0.7 0.75 0.5 0.7 109.00 3.45 3.45 2.75 2.8 -13,000 396,5000.29
6,136,000 377,000 0.55 0.6 0.4 0.55 110.00 4.2 4.95 3.5 3.65 -58,500 2,411,5000.39
695,500 6,500 0.4 0.4 0.3 0.4 111.00 5.65 6.2 4.65 4.65 0 110,5000.16
2,723,500 -19,500 0.35 0.35 0.2 0.3 112.00 6.5 6.5 5.95 5.95 -6,500 273,0000.1
825,500 -149,500 0.25 0.25 0.2 0.25 113.00 7.65 7.65 7.65 7.65 6,500 130,0000.16
559,000 -52,000 0.25 0.25 0.2 0.2 114.00 8.5 8.5 8.5 8.5 -6,500 104,0000.19
5,668,000 -481,000 0.2 0.2 0.15 0.2 115.00 9.4 9.75 8.35 8.35 -104,000 1,755,0000.31
318,500 13,000 0.3 0.3 0.15 0.15 116.00 10.6 10.6 9.4 9.4 -13,000 13,0000.04
325,000 0 0.3 0.3 0.1 0.1 117.00 11 0 182,0000.56
318,500 -26,000 0.15 0.15 0.15 0.15 118.00 12 0 6,5000.02
175,500 0 0.15 119.00 13.05 0 13,0000.07
6,259,500 -630,500 0.15 0.15 0.1 0.1 120.00 13.2 13.2 13.2 13.2 -6,500 624,0000.1
13,000 0 0.15 121.00no data
188,500 0 0.1 122.00no data
123,500 0 0.1 0.1 0.1 0.1 123.00no data
39,000 0 0.1 124.00no data
1,605,500 -13,000 0.05 0.1 0.05 0.1 125.00no data
32,500 0 0.05 126.00no data
13,000 0 1.05 127.00no data
39,000 6,500 0.05 0.05 0.05 0.05 128.00no data
1,358,500 -6,500 0.05 0.05 0.05 0.05 130.00no data
19,500 0 0.05 131.00no data
71,500 0 0.05 132.00no data
71,500 71,500 0.35 2.75 0.35 2.75 133.00no data
370,500 -19,500 0.05 0.05 0.05 0.05 135.00no data
6,500 0 0.05 0.05 0.05 0.05 136.00no data
78,000 0 0.05 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.25 0 58,500
67.00 0.05 0 162,500
70.00 0.05 0 6,500
72.00 0.05 0 32,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.15 0 45,500
80.00 0.1 0 13,000
81.00 0.05 0 52,000
13,000 0 16.5 90.00 0.15 0.15 0.1 0.1 325,000 1,163,50089.5
92.00 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 12 95.00 0.15 0.15 0.05 0.15 -6,500 968,500149
97.00 0.1 0 6,500
6,500 6,500 7 7 7 7 99.00 0.25 0.25 0.25 0.25 6,500 117,00018
292,500 65,000 6.55 6.55 5.05 5.45 100.00 0.3 0.45 0.25 0.35 -39,000 3,282,50011.22
6,500 0 6.55 101.00 0.5 0.5 0.4 0.4 13,000 110,50017
26,000 0 3.45 3.45 3.4 3.4 102.00 0.5 0.8 0.45 0.55 -19,500 214,5008.25
26,000 -6,500 2.7 2.7 2.7 2.7 103.00 0.7 1.05 0.55 0.7 97,500 455,00017.5
71,500 -6,500 2.8 2.8 2.2 2.5 104.00 0.95 1.45 0.8 0.9 13,000 383,5005.36
1,709,500 32,500 2.8 2.8 1.6 1.9 105.00 1.15 1.95 1.05 1.2 156,000 2,697,5001.58
780,000 214,500 2 2.15 1.25 1.45 106.00 1.65 2.55 1.45 1.75 6,500 396,5000.51
1,254,500 182,000 1.55 1.8 1 1.1 107.00 2 3.3 1.95 2.6 -32,500 559,0000.45
3,828,500 -71,500 1.3 1.4 0.8 0.9 108.00 2.95 4.1 2.95 3.2 -117,000 461,5000.12
1,683,500 6,500 1 1.1 0.6 0.7 109.00 5 5 4.35 4.4 -26,000 409,5000.24
5,759,000 -175,500 0.8 0.85 0.45 0.55 110.00 4.9 5.8 4.05 5.4 -39,000 2,470,0000.43
689,000 -84,500 0.6 0.65 0.4 0.45 111.00 6.3 6.3 5.85 5.85 -19,500 110,5000.16
2,743,000 -78,000 0.5 0.5 0.3 0.3 112.00 6.2 7.4 6.2 7.4 -19,500 279,5000.1
975,000 -78,000 0.3 0.4 0.25 0.3 113.00 7.2 7.7 7.2 7.7 0 123,5000.13
611,000 -91,000 0.3 0.3 0.2 0.25 114.00 7.7 8.75 7.7 8.75 -6,500 110,5000.18
6,149,000 -279,500 0.25 0.3 0.2 0.2 115.00 9.5 10.5 9.4 10.5 -71,500 1,859,0000.3
305,500 0 0.2 0.25 0.2 0.25 116.00 10.4 10.4 10.4 10.4 0 26,0000.09
325,000 -65,000 0.2 0.2 0.2 0.2 117.00 11 0 182,0000.56
344,500 -26,000 0.15 0.2 0.15 0.15 118.00 12 0 6,5000.02
175,500 0 0.15 0.15 0.15 0.15 119.00 13.05 0 13,0000.07
6,890,000 -299,000 0.15 0.2 0.1 0.15 120.00 13.7 14.95 13.7 14.95 -19,500 630,5000.09
13,000 0 0.15 121.00no data
188,500 -13,000 0.2 0.2 0.1 0.1 122.00no data
123,500 0 0.1 123.00no data
39,000 0 0.1 124.00no data
1,618,500 -84,500 0.05 0.1 0.05 0.05 125.00no data
32,500 0 0.05 126.00no data
13,000 0 1.05 127.00no data
32,500 0 0.3 0.3 0.05 0.05 128.00no data
1,365,000 -6,500 0.05 0.05 0.05 0.05 130.00no data
19,500 0 0.05 131.00no data
71,500 71,500 0.35 2.75 0.05 0.05 132.00no data
390,000 0 0.05 135.00no data
6,500 0 0.1 136.00no data
78,000 0 0.05 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.25 0 58,500
67.00 0.05 0 162,500
70.00 0.05 0.05 0.05 0.05 6,500 6,500
72.00 0.05 0 32,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.15 0 45,500
80.00 0.1 0 13,000
81.00 0.05 0 52,000
13,000 0 16.5 90.00 0.1 0.15 0.1 0.15 39,000 838,50064.5
92.00 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 12 95.00 0.1 0.15 0.1 0.1 -6,500 975,000150
97.00 0.1 0 6,500
99.00 0.35 0.35 0.25 0.25 58,500 110,500
227,500 6,500 7 7.85 5.8 6.4 100.00 0.4 0.45 0.25 0.35 58,500 3,321,50014.6
6,500 0 6.55 101.00 0.45 0.45 0.3 0.45 13,000 97,50015
26,000 13,000 6.15 6.15 5.4 5.4 102.00 0.55 0.75 0.4 0.65 -13,000 234,0009
32,500 0 4.45 103.00 0.55 1 0.5 0.75 -97,500 357,50011
78,000 52,000 3.5 3.9 3.45 3.8 104.00 0.95 1.35 0.65 1 65,000 370,5004.75
1,677,000 487,500 2.05 3.85 1.95 2.5 105.00 1.5 1.8 0.8 1.3 195,000 2,541,5001.52
565,500 351,000 2 3.05 1.55 1.95 106.00 1.65 2.35 1.1 1.75 6,500 390,0000.69
1,072,500 188,500 1.55 2.4 1.2 1.5 107.00 2.4 3 1.4 2.25 130,000 591,5000.55
3,900,000 2,229,500 1.2 1.9 1 1.2 108.00 3.3 3.75 1.85 3 13,000 578,5000.15
1,677,000 84,500 0.9 1.45 0.8 0.95 109.00 4.1 4.1 2.5 3.5 6,500 435,5000.26
5,934,500 -266,500 0.8 1.1 0.6 0.75 110.00 4.3 4.9 3.15 4.45 117,000 2,509,0000.42
773,500 -78,000 0.6 0.85 0.5 0.6 111.00 4.05 4.85 4.05 4.85 0 130,0000.17
2,821,000 13,000 0.45 0.65 0.35 0.45 112.00 5.9 5.9 4.55 4.55 -13,000 299,0000.11
1,053,000 -6,500 0.3 0.5 0.3 0.4 113.00 5.9 5.9 5.6 5.6 0 123,5000.12
702,000 32,500 0.3 0.4 0.25 0.35 114.00 6.65 8.9 6.65 8.9 6,500 117,0000.17
6,428,500 520,000 0.2 0.4 0.2 0.25 115.00 8.75 9 7.8 9 -6,500 1,930,5000.3
305,500 6,500 0.25 0.25 0.25 0.25 116.00 10.2 10.2 10.2 10.2 0 26,0000.09
390,000 0 0.2 0.3 0.15 0.2 117.00 9.4 11 9.4 11 -6,500 182,0000.47
370,500 -45,500 0.1 0.3 0.1 0.2 118.00 12 12 12 12 -6,500 6,5000.02
175,500 -19,500 0.2 0.2 0.15 0.2 119.00 13.05 13.05 13.05 13.05 6,500 13,0000.07
7,189,000 -71,500 0.2 0.2 0.1 0.15 120.00 12.7 14 12.7 14 -19,500 650,0000.09
13,000 0 0.15 0.15 0.15 0.15 121.00no data
201,500 -19,500 0.15 0.15 0.1 0.1 122.00no data
123,500 -6,500 0.1 0.1 0.1 0.1 123.00no data
39,000 0 0.1 124.00no data
1,703,000 0 0.05 0.1 0.05 0.05 125.00no data
32,500 0 0.05 0.05 0.05 0.05 126.00no data
13,000 0 1.05 127.00no data
32,500 0 0.1 128.00no data
1,371,500 -32,500 0.05 0.05 0.05 0.05 130.00no data
19,500 0 0.05 0.05 0.05 0.05 131.00no data
390,000 -13,000 0.05 0.05 0.05 0.05 135.00no data
6,500 0 0.1 136.00no data
78,000 6,500 0.05 0.05 0.05 0.05 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.25 0 58,500
67.00 0.05 0 162,500
72.00 0.05 0 32,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.15 0 45,500
80.00 0.1 0 13,000
81.00 0.05 0 52,000
13,000 0 16.5 16.5 16.5 16.5 90.00 0.1 0.15 0.1 0.1 78,000 799,50061.5
92.00 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 12 12 12 12 95.00 0.1 0.15 0.1 0.1 -6,500 981,500151
97.00 0.1 0.1 0.1 0.1 -6,500 6,500
99.00 0.5 1.15 0.2 0.6 13,000 52,000
221,000 -13,000 6.2 7.25 6.2 6.5 100.00 0.35 0.4 0.25 0.35 65,000 3,263,00014.76
6,500 0 6.55 101.00 0.4 0.4 0.35 0.4 71,500 84,50013
13,000 0 5.2 5.3 5.2 5.3 102.00 0.65 0.65 0.4 0.55 -26,000 247,00019
32,500 6,500 4.45 4.45 4.45 4.45 103.00 0.7 0.85 0.5 0.8 71,500 455,00014
26,000 0 3.2 3.2 3 3.2 104.00 1.1 1.2 0.7 1 78,000 305,50011.75
1,189,500 364,000 2.8 3.5 2.15 2.6 105.00 1.3 1.65 0.85 1.35 13,000 2,346,5001.97
214,500 97,500 1.75 2.85 1.75 2.05 106.00 2.1 2.1 1.2 1.8 136,500 383,5001.79
884,000 240,500 1.75 2.2 1.35 1.6 107.00 2.7 2.75 1.6 2.35 -13,000 461,5000.52
1,670,500 32,500 1.4 1.7 1.05 1.25 108.00 3.35 3.35 2.2 2.85 -26,000 565,5000.34
1,592,500 6,500 0.95 1.4 0.9 0.95 109.00 3.55 4.25 3 3 -26,000 429,0000.27
6,201,000 -58,500 0.8 1.05 0.7 0.75 110.00 4.9 5.1 3.4 4.5 -39,000 2,392,0000.39
851,500 136,500 0.45 0.8 0.45 0.65 111.00 5.9 5.9 5.25 5.65 -19,500 130,0000.15
2,808,000 -6,500 0.55 0.6 0.45 0.45 112.00 6.7 6.75 5.4 5.4 -13,000 312,0000.11
1,059,500 45,500 0.4 0.45 0.35 0.4 113.00 5.9 5.95 5.9 5.95 0 123,5000.12
669,500 -13,000 0.3 0.4 0.3 0.35 114.00 7.2 8 7.2 8 6,500 110,5000.17
5,908,500 -188,500 0.3 0.35 0.25 0.25 115.00 9.05 9.15 7.75 8.2 0 1,937,0000.33
299,000 45,500 0.25 0.3 0.25 0.25 116.00 8.8 0 26,0000.09
390,000 39,000 0.2 0.25 0.2 0.2 117.00 8.45 0 188,5000.48
416,000 0 0.25 118.00 8.9 0 13,0000.03
195,000 -6,500 0.2 0.2 0.2 0.2 119.00 7 0 6,5000.03
7,260,500 78,000 0.15 0.2 0.15 0.15 120.00 14 14 13.4 13.4 -19,500 669,5000.09
13,000 0 0.15 0.15 0.15 0.15 121.00no data
221,000 0 0.15 0.15 0.15 0.15 122.00no data
130,000 -19,500 0.1 0.1 0.1 0.1 123.00no data
39,000 0 0.1 124.00no data
1,703,000 45,500 0.05 0.1 0.05 0.1 125.00no data
32,500 13,000 0.05 0.05 0.05 0.05 126.00no data
13,000 0 1.05 127.00no data
32,500 0 0.1 128.00no data
1,404,000 0 0.05 0.05 0.05 0.05 130.00no data
19,500 0 0.05 131.00no data
403,000 0 0.05 135.00no data
6,500 0 0.1 136.00no data
71,500 0 0.1 0.1 0.1 0.1 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.25 0 58,500
67.00 0.05 0 162,500
72.00 0.05 0 32,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.15 0 45,500
80.00 0.1 0 13,000
81.00 0.05 0 52,000
13,000 0 24.5 90.00 0.1 0.1 0.1 0.1 6,500 721,50055.5
92.00 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 17.2 95.00 0.15 0.15 0.1 0.15 -32,500 988,000152
97.00 0.15 0 13,000
99.00 0.45 0.45 0.25 0.25 0 39,000
234,000 0 7.55 100.00 0.35 0.35 0.3 0.35 13,000 3,198,00013.67
6,500 0 6.55 101.00 0.55 0 13,0002
13,000 -6,500 5.15 5.15 5.15 5.15 102.00 0.6 0.6 0.5 0.6 45,500 273,00021
26,000 0 5.2 103.00 0.6 0.65 0.6 0.6 26,000 383,50014.75
26,000 0 4.35 104.00 0.9 0.9 0.9 0.9 6,500 227,5008.75
825,500 266,500 3.3 3.45 2.7 2.8 105.00 1.1 1.35 1.05 1.3 130,000 2,333,5002.83
117,000 52,000 2.4 2.7 2.15 2.15 106.00 1.45 1.8 1.45 1.75 13,000 247,0002.11
643,500 292,500 3 3 1.7 1.75 107.00 1.9 2.35 1.9 2.25 58,500 474,5000.74
1,638,000 175,500 1.65 1.7 1.3 1.35 108.00 2.6 3 2.4 2.9 -32,500 591,5000.36
1,586,000 78,000 1.3 1.35 1 1.1 109.00 3.2 3.25 2.85 3.25 -13,000 455,0000.29
6,259,500 721,500 1.1 1.1 0.8 0.9 110.00 3.3 4.5 3.3 4.45 -6,500 2,431,0000.39
715,000 58,500 0.85 0.85 0.65 0.7 111.00 4.55 5.3 4.55 5.3 0 149,5000.21
2,814,500 -13,000 0.6 0.65 0.5 0.55 112.00 5.6 6.1 5.6 6.1 -26,000 325,0000.12
1,014,000 -6,500 0.55 0.55 0.4 0.45 113.00 6.45 7.1 6.45 7.1 -6,500 123,5000.12
682,500 -6,500 0.45 0.45 0.4 0.4 114.00 7.3 7.8 7.3 7.8 -6,500 104,0000.15
6,097,000 143,000 0.4 0.4 0.3 0.3 115.00 8.15 8.75 8.15 8.75 -6,500 1,937,0000.32
253,500 -13,000 0.35 0.35 0.25 0.3 116.00 8.8 0 26,0000.1
351,000 -6,500 0.3 0.3 0.3 0.3 117.00 8.45 0 188,5000.54
416,000 -6,500 0.3 0.4 0.25 0.25 118.00 8.9 0 13,0000.03
201,500 -26,000 0.25 0.25 0.2 0.2 119.00 7 0 6,5000.03
7,182,500 -812,500 0.2 0.25 0.15 0.2 120.00 13 13.7 13 13.7 -13,000 689,0000.1
13,000 0 0.2 121.00no data
221,000 -13,000 0.2 0.2 0.15 0.15 122.00no data
149,500 -6,500 0.15 0.15 0.15 0.15 123.00no data
39,000 -6,500 0.1 0.1 0.1 0.1 124.00no data
1,657,500 -52,000 0.15 0.15 0.05 0.1 125.00no data
19,500 0 0.15 126.00no data
13,000 0 1.05 127.00no data
32,500 0 0.1 128.00no data
1,404,000 -123,500 0.05 0.05 0.05 0.05 130.00no data
19,500 6,500 0.05 0.05 0.05 0.05 131.00no data
403,000 0 0.05 135.00no data
6,500 0 0.1 136.00no data
71,500 26,000 0.05 0.05 0.05 0.05 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.05 0.25 0.05 0.25 26,000 58,500
67.00 0.05 0 162,500
72.00 0.05 0 32,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.1 0.15 0.1 0.15 13,000 45,500
80.00 0.1 0 13,000
81.00 0.05 0 52,000
13,000 0 24.5 90.00 0.15 0.15 0.1 0.1 19,500 715,00055
92.00 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 17.2 95.00 0.15 0.15 0.15 0.15 -13,000 1,020,500157
97.00 0.15 0.15 0.15 0.15 0 13,000
99.00 0.5 0 39,000
234,000 6,500 7.8 7.8 7.55 7.55 100.00 0.3 0.35 0.25 0.35 -26,000 3,185,00013.61
6,500 0 6.55 101.00 0.55 0 13,0002
19,500 0 5.95 102.00 0.45 0 227,50011.67
26,000 13,000 5.2 5.2 5.15 5.2 103.00 0.5 0.65 0.5 0.65 -19,500 357,50013.75
26,000 -6,500 4.35 4.35 4.35 4.35 104.00 0.7 0.85 0.65 0.85 -110,500 221,0008.5
559,000 52,000 3.95 4 3.2 3.35 105.00 0.9 1.15 0.75 1.1 -104,000 2,203,5003.94
65,000 0 3.1 3.15 2.5 2.55 106.00 1.15 1.45 1.05 1.45 26,000 234,0003.6
351,000 -6,500 2.55 2.55 2 2.25 107.00 1.55 1.95 1.35 1.9 39,000 416,0001.19
1,462,500 312,000 2.1 2.2 1.6 1.7 108.00 2.05 2.55 1.8 2.4 104,000 624,0000.43
1,508,000 65,000 1.75 1.75 1.3 1.4 109.00 2.5 3.1 2.5 2.9 6,500 468,0000.31
5,538,000 273,000 1.3 1.4 1 1.1 110.00 3.65 3.85 3 3.75 -84,500 2,437,5000.44
656,500 32,500 0.95 1 0.8 0.9 111.00 4.55 4.65 3.9 4.55 -6,500 149,5000.23
2,827,500 -78,000 0.85 0.85 0.65 0.7 112.00 5.3 5.4 4.3 5.4 6,500 351,0000.12
1,020,500 -78,000 0.7 0.7 0.55 0.6 113.00 5.7 5.7 5.7 5.7 0 130,0000.13
689,000 39,000 0.5 0.55 0.45 0.45 114.00 6.75 7.2 6.75 7.2 -26,000 110,5000.16
5,954,000 -26,000 0.45 0.5 0.35 0.4 115.00 7.35 7.55 7.35 7.55 -39,000 1,943,5000.33
266,500 6,500 0.45 0.45 0.45 0.45 116.00 8.8 0 26,0000.1
357,500 -32,500 0.4 0.4 0.25 0.3 117.00 8.45 0 188,5000.53
422,500 0 0.3 0.35 0.3 0.3 118.00 8.9 0 13,0000.03
227,500 0 0.3 119.00 7 0 6,5000.03
7,995,000 65,000 0.35 0.35 0.2 0.25 120.00 13 0 702,0000.09
13,000 -6,500 0.2 0.2 0.2 0.2 121.00no data
234,000 -26,000 0.25 0.25 0.15 0.15 122.00no data
156,000 0 0.15 123.00no data
45,500 0 0.15 124.00no data
1,709,500 -26,000 0.1 0.15 0.1 0.15 125.00no data
19,500 0 0.15 126.00no data
13,000 0 1.05 127.00no data
32,500 0 0.1 128.00no data
1,527,500 -13,000 0.1 0.1 0.05 0.05 130.00no data
13,000 0 0.2 131.00no data
403,000 0 0.05 135.00no data
6,500 0 0.1 136.00no data
45,500 0 0.1 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
67.00 0.05 0 162,500
72.00 0.05 0 32,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.1 0 32,500
80.00 0.1 0 13,000
81.00 0.05 0.05 0.05 0.05 0 52,000
13,000 0 24.5 90.00 0.15 0.15 0.1 0.1 45,500 695,50053.5
92.00 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 17.2 95.00 0.15 0.15 0.15 0.15 0 1,033,500159
97.00 0.3 0 13,000
99.00 0.5 0 39,000
227,500 0 8 100.00 0.35 0.35 0.3 0.3 58,500 3,211,00014.11
6,500 0 6.55 101.00 0.55 0 13,0002
19,500 0 5.95 102.00 0.5 0.5 0.45 0.45 52,000 227,50011.67
13,000 -6,500 5.35 5.35 5.35 5.35 103.00 0.65 0.65 0.55 0.55 45,500 377,00029
32,500 0 4.7 4.7 4.7 4.7 104.00 0.75 0.85 0.7 0.7 -13,000 331,50010.2
507,000 -13,000 3.95 4.05 3.45 3.95 105.00 1.05 1.15 0.9 0.95 13,000 2,307,5004.55
65,000 0 3.3 3.3 3.2 3.2 106.00 1.3 1.4 1.15 1.2 6,500 208,0003.2
357,500 45,500 2.35 2.7 2.3 2.6 107.00 1.7 1.9 1.5 1.6 32,500 377,0001.05
1,150,500 6,500 2.15 2.2 1.8 2.1 108.00 2.25 2.35 1.95 2.05 -13,000 520,0000.45
1,443,000 78,000 1.65 1.7 1.45 1.65 109.00 2.8 3.1 2.55 2.6 -19,500 461,5000.32
5,265,000 240,500 1.4 1.45 1.2 1.4 110.00 3.35 3.75 3.2 3.3 45,500 2,522,0000.48
624,000 -45,500 0.85 1.1 0.85 1.05 111.00 4.35 4.35 4.15 4.25 -6,500 156,0000.25
2,905,500 26,000 0.9 0.9 0.7 0.85 112.00 5.15 5.25 5 5.05 6,500 344,5000.12
1,098,500 58,500 0.75 0.75 0.6 0.7 113.00 5.8 5.9 5.8 5.9 0 130,0000.12
650,000 -39,000 0.65 0.65 0.5 0.6 114.00 6.65 6.65 6.65 6.65 6,500 136,5000.21
5,980,000 -39,000 0.55 0.55 0.4 0.5 115.00 7.55 8 7.25 7.25 -13,000 1,982,5000.33
260,000 0 0.45 0.45 0.4 0.45 116.00 8.8 0 26,0000.1
390,000 -84,500 0.35 0.4 0.35 0.35 117.00 8.45 0 188,5000.48
422,500 -6,500 0.4 0.4 0.3 0.3 118.00 8.9 0 13,0000.03
227,500 26,000 0.3 0.3 0.25 0.3 119.00 7 0 6,5000.03
7,930,000 -682,500 0.3 0.3 0.2 0.3 120.00 13 0 702,0000.09
19,500 0 0.25 121.00no data
260,000 -13,000 0.15 0.2 0.15 0.2 122.00no data
156,000 -39,000 0.2 0.2 0.15 0.15 123.00no data
45,500 -19,500 0.15 0.15 0.15 0.15 124.00no data
1,735,500 -292,500 0.15 0.15 0.1 0.15 125.00no data
19,500 -6,500 0.15 0.15 0.15 0.15 126.00no data
13,000 0 1.05 127.00no data
32,500 0 0.1 128.00no data
1,540,500 -71,500 0.1 0.1 0.05 0.1 130.00no data
13,000 0 0.2 131.00no data
403,000 -91,000 0.05 0.05 0.05 0.05 135.00no data
6,500 0 0.1 136.00no data
45,500 0 0.1 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
67.00 0.05 0 162,500
72.00 0.05 0.05 0.05 0.05 6,500 32,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.1 0 32,500
80.00 0.1 0 13,000
81.00 0.1 0 52,000
13,000 0 24.5 90.00 0.15 0 650,00050
92.00 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 17.2 95.00 0.2 1.2 0.15 0.15 481,000 1,033,500159
97.00 0.3 0.3 0.3 0.3 6,500 13,000
99.00 0.5 0 39,000
227,500 0 8 100.00 0.4 0.4 0.35 0.4 130,000 3,152,50013.86
6,500 0 6.55 101.00 0.55 0 13,0002
19,500 6,500 6.4 6.4 5.95 5.95 102.00 0.35 0.65 0.35 0.55 19,500 175,5009
19,500 6,500 5.75 5.75 5.3 5.3 103.00 0.7 0.8 0.65 0.7 -188,500 331,50017
32,500 13,000 4.6 4.6 4.05 4.25 104.00 1.05 1.05 0.9 0.9 0 344,50010.6
520,000 6,500 4 4.25 3.5 3.55 105.00 1.2 1.35 1.05 1.2 156,000 2,294,5004.41
65,000 26,000 3.45 3.75 2.9 3 106.00 1.6 1.75 1.35 1.6 -32,500 201,5003.1
312,000 6,500 2.8 3 2.3 2.4 107.00 2.1 2.25 1.7 2.05 32,500 344,5001.1
1,144,000 -13,000 2.2 2.55 1.85 1.95 108.00 2.45 2.75 2.2 2.6 13,000 533,0000.47
1,365,000 104,000 1.95 2.15 1.55 1.65 109.00 3 3.55 3 3.2 -13,000 481,0000.35
5,024,500 -19,500 1.55 1.75 1.3 1.35 110.00 3.6 4.15 3.3 4.05 -32,500 2,476,5000.49
669,500 -19,500 1.4 1.4 1 1.1 111.00 4.25 4.9 4.05 4.9 32,500 162,5000.24
2,879,500 6,500 1.1 1.2 0.8 0.9 112.00 5.55 0 338,0000.12
1,040,000 26,000 0.9 1 0.7 0.75 113.00 5.85 6.25 5.85 6.25 -6,500 130,0000.13
689,000 32,500 0.8 0.8 0.6 0.65 114.00 6.65 7.2 6.65 7.2 0 130,0000.19
6,019,000 -292,500 0.7 0.75 0.5 0.55 115.00 7.75 8.2 7.3 8.2 -13,000 1,995,5000.33
260,000 -26,000 0.6 0.65 0.5 0.5 116.00 8.8 8.8 8.8 8.8 0 26,0000.1
474,500 6,500 0.55 0.55 0.4 0.4 117.00 8.45 0 188,5000.4
429,000 6,500 0.5 0.5 0.4 0.4 118.00 8.9 0 13,0000.03
201,500 -26,000 0.3 0.3 0.3 0.3 119.00 7 0 6,5000.03
8,612,500 -1,202,500 0.45 0.45 0.3 0.3 120.00 13 0 702,0000.08
19,500 -26,000 0.35 0.4 0.25 0.25 121.00no data
273,000 -45,500 0.25 0.25 0.2 0.25 122.00no data
195,000 19,500 0.3 0.3 0.25 0.25 123.00no data
65,000 19,500 0.2 0.2 0.2 0.2 124.00no data
2,028,000 -175,500 0.2 0.2 0.15 0.15 125.00no data
26,000 0 0.15 0.15 0.15 0.15 126.00no data
13,000 0 1.05 127.00no data
32,500 13,000 0.15 0.15 0.1 0.1 128.00no data
1,612,000 -32,500 0.15 0.15 0.05 0.05 130.00no data
13,000 0 0.2 131.00no data
494,000 0 0.1 0.1 0.05 0.05 135.00no data
6,500 0 0.1 136.00no data
45,500 0 0.1 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
67.00 0.05 0.05 0.05 0.05 6,500 162,500
72.00 0.1 0 26,000
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.1 0 32,500
80.00 0.1 0 13,000
81.00 0.1 0 52,000
13,000 0 24.5 90.00 0.15 0.15 0.15 0.15 -6,500 650,00050
92.00 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 17.2 95.00 0.2 0.2 0.2 0.2 19,500 552,50085
97.00 0.15 0.4 0.15 0.4 0 6,500
99.00 0.5 0 39,000
227,500 0 7.5 8 7.4 8 100.00 0.45 0.5 0.4 0.4 -58,500 3,022,50013.29
6,500 0 6.55 6.55 6.55 6.55 101.00 0.55 0.55 0.55 0.55 0 13,0002
13,000 13,000 5.65 6.15 5.55 6.15 102.00 0.7 0.8 0.65 0.65 143,000 156,00012
13,000 0 4.85 5.35 4.85 5.3 103.00 1 1 0.8 0.8 195,000 520,00040
19,500 0 4.1 4.8 4.1 4.8 104.00 1.45 1.45 1 1 32,500 344,50017.67
513,500 39,000 3.95 4 3.3 3.95 105.00 1.35 1.65 1.25 1.3 -143,000 2,138,5004.16
39,000 -13,000 2.9 3.3 2.85 3.15 106.00 2 2 1.65 1.65 0 234,0006
305,500 149,500 2.4 2.8 2.35 2.65 107.00 2.4 2.6 2 2.15 32,500 312,0001.02
1,157,000 156,000 2.1 2.4 1.95 2.25 108.00 3 3.15 2.55 2.6 32,500 520,0000.45
1,261,000 58,500 2 2 1.7 1.85 109.00 3.55 3.9 3.35 3.35 -39,000 494,0000.39
5,044,000 266,500 1.75 1.8 1.45 1.55 110.00 4.45 4.55 4 4.2 -32,500 2,509,0000.5
689,000 -13,000 1.3 1.45 1.2 1.2 111.00 4.95 4.95 4.85 4.85 -19,500 130,0000.19
2,873,000 26,000 1.15 1.2 1 1.1 112.00 6 6 5.55 5.55 -32,500 338,0000.12
1,014,000 -123,500 0.9 1 0.85 0.95 113.00 6.8 6.8 6.65 6.65 0 136,5000.13
656,500 -6,500 0.7 0.85 0.7 0.8 114.00 7.05 0 130,0000.2
6,311,500 -52,000 0.8 0.8 0.65 0.7 115.00 9 9 8.25 8.25 -19,500 2,008,5000.32
286,000 6,500 0.65 0.65 0.6 0.65 116.00 9 0 26,0000.09
468,000 -6,500 0.6 0.6 0.55 0.55 117.00 8.45 0 188,5000.4
422,500 -39,000 0.55 0.55 0.5 0.5 118.00 8.9 0 13,0000.03
227,500 0 0.5 0.5 0.5 0.5 119.00 7 0 6,5000.03
9,815,000 149,500 0.5 0.5 0.4 0.4 120.00 13.15 13.15 13 13 -6,500 702,0000.07
45,500 -6,500 0.4 0.4 0.4 0.4 121.00no data
318,500 -32,500 0.4 0.4 0.35 0.35 122.00no data
175,500 0 0.35 123.00no data
45,500 0 0.3 124.00no data
2,203,500 -32,500 0.25 0.25 0.2 0.25 125.00no data
26,000 0 0.2 0.2 0.2 0.2 126.00no data
13,000 0 1.05 127.00no data
19,500 6,500 0.15 0.15 0.15 0.15 128.00no data
1,644,500 0 0.15 0.15 0.1 0.15 130.00no data
13,000 0 0.2 131.00no data
494,000 -19,500 0.1 0.1 0.1 0.1 135.00no data
6,500 -6,500 0.1 0.1 0.1 0.1 136.00no data
45,500 0 0.1 0.1 0.1 0.1 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
67.00 0.05 1.65 0.05 0.05 156,000 156,000
72.00 0.1 0.1 0.1 0.1 6,500 26,000
73.00 0.15 0 6,500
74.00 0.05 0.05 0.05 0.05 0 91,000
75.00 0.1 0 32,500
80.00 0.1 0.1 0.1 0.1 0 13,000
81.00 0.1 0 52,000
13,000 0 24.5 90.00 0.15 0.15 0.15 0.15 19,500 656,50050.5
92.00 0.1 0.1 0.1 0.1 0 6,500
93.00 0.35 0 6,500
6,500 0 17.2 95.00 0.25 0.25 0.2 0.2 26,000 533,00082
97.00 1 0 6,500
99.00 0.5 0 39,000
227,500 0 8.9 8.95 8.1 8.1 100.00 0.4 0.45 0.35 0.45 58,500 3,081,00013.54
6,500 6,500 7.5 7.5 7.5 7.5 101.00 0.5 0 13,0002
102.00 0.5 0.65 0.5 0.65 6,500 13,000
13,000 0 6.15 103.00 0.65 0.85 0.6 0.8 123,500 325,00025
19,500 0 5.4 5.4 5.4 5.4 104.00 0.8 1 0.8 1 6,500 312,00016
474,500 0 4.95 5.1 3.95 4.15 105.00 1.2 1.3 0.9 1.3 -71,500 2,281,5004.81
52,000 6,500 3.55 3.65 3.55 3.65 106.00 1.15 1.65 1.15 1.65 -19,500 234,0004.5
156,000 91,000 3.4 3.65 2.8 2.95 107.00 1.65 2.15 1.4 2.1 -13,000 279,5001.79
1,001,000 84,500 2.6 3.1 2.35 2.5 108.00 2.1 2.6 1.8 2.55 45,500 487,5000.49
1,202,500 344,500 2.2 2.55 2 2.05 109.00 2.9 3.3 2.25 3.2 6,500 533,0000.44
4,777,500 546,000 1.85 2.15 1.65 1.8 110.00 3.25 3.95 2.8 3.9 -52,000 2,541,5000.53
702,000 58,500 1.55 1.8 1.45 1.5 111.00 3.6 3.6 3.6 3.6 6,500 149,5000.21
2,847,000 -65,000 1.3 1.5 1.15 1.25 112.00 4.9 5.55 4.3 5.55 -13,000 370,5000.13
1,137,500 39,000 1.2 1.2 1.05 1.1 113.00 5.7 6.05 5.65 6.05 13,000 136,5000.12
663,000 6,500 1.05 1.05 0.9 0.95 114.00 6.05 7.05 6.05 7.05 13,000 130,0000.2
6,363,500 -273,000 0.85 1 0.75 0.8 115.00 7.2 8 6.6 8 6,500 2,028,0000.32
279,500 0 0.85 0.85 0.65 0.7 116.00 7.6 9 7.3 9 6,500 26,0000.09
474,500 -6,500 0.8 0.8 0.6 0.65 117.00 8.45 0 188,5000.4
461,500 -6,500 0.65 0.65 0.65 0.65 118.00 8.9 0 13,0000.03
227,500 -13,000 0.5 0.6 0.5 0.55 119.00 7 0 6,5000.03
9,665,500 39,000 0.45 0.55 0.45 0.5 120.00 12.25 12.25 12.25 12.25 0 708,5000.07
52,000 0 0.4 121.00no data
351,000 -19,500 0.45 0.45 0.35 0.4 122.00no data
175,500 -26,000 0.4 0.4 0.35 0.35 123.00no data
45,500 -6,500 0.3 0.3 0.3 0.3 124.00no data
2,236,000 13,000 0.25 0.3 0.2 0.25 125.00no data
26,000 0 0.3 126.00no data
13,000 0 1.05 127.00no data
13,000 6,500 0.15 0.15 0.15 0.15 128.00no data
1,644,500 -6,500 0.1 0.15 0.1 0.15 130.00no data
13,000 0 0.2 131.00no data
513,500 -13,000 0.1 0.15 0.1 0.1 135.00no data
13,000 0 0.1 136.00no data
45,500 0 0.1 0.1 0.1 0.1 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
72.00 0.05 0 19,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.1 0 32,500
80.00 0.05 0 13,000
81.00 0.1 0 52,000
13,000 0 24.5 90.00 0.15 0.15 0.1 0.15 266,500 637,00049
92.00 0.15 0 6,500
93.00 0.35 0 6,500
6,500 0 17.2 95.00 0.2 0.25 0.2 0.2 45,500 507,00078
97.00 1 0 6,500
99.00 0.5 0 39,000
227,500 6,500 8 8.4 8 8.4 100.00 0.45 0.5 0.4 0.45 149,500 3,022,50013.29
101.00 0.5 0.5 0.5 0.5 13,000 13,000
102.00 0.55 0.55 0.55 0.55 6,500 6,500
13,000 6,500 6.15 6.15 6.15 6.15 103.00 0.75 0.75 0.7 0.7 71,500 201,50015.5
19,500 13,000 4.9 4.9 4.9 4.9 104.00 1 1 0.8 0.8 39,000 305,50015.67
474,500 32,500 4.4 4.6 4 4.6 105.00 1.2 1.3 1 1.05 -182,000 2,353,0004.96
45,500 0 3.6 3.6 3.6 3.6 106.00 1.65 1.65 1.3 1.35 58,500 253,5005.57
65,000 6,500 3.05 3.2 2.85 3.15 107.00 1.9 2.05 1.55 1.65 -52,000 292,5004.5
916,500 162,500 2.5 2.7 2.3 2.65 108.00 2.4 2.6 2 2.1 -39,000 442,0000.48
858,000 -260,000 2 2.25 1.85 2.2 109.00 2.85 3.25 2.45 2.55 13,000 526,5000.61
4,231,500 266,500 1.95 1.95 1.6 1.85 110.00 3.8 3.9 3.2 3.3 -71,500 2,593,5000.61
643,500 -26,000 1.65 1.65 1.35 1.55 111.00 4.35 4.5 4.35 4.35 6,500 143,0000.22
2,912,000 -97,500 1.35 1.35 1.1 1.25 112.00 5.2 5.2 5.1 5.2 -6,500 383,5000.13
1,098,500 -26,000 1.1 1.2 1 1.1 113.00 6.05 6.05 6.05 6.05 0 123,5000.11
656,500 6,500 0.9 0.95 0.85 0.95 114.00 6.75 6.85 6.75 6.85 19,500 117,0000.18
6,636,500 234,000 0.9 0.9 0.75 0.85 115.00 8 8 7.3 7.35 -6,500 2,021,5000.3
279,500 -26,000 0.7 0.8 0.65 0.75 116.00 8.55 8.55 8.4 8.4 -6,500 19,5000.07
481,000 13,000 0.65 0.65 0.6 0.6 117.00 8.45 0 188,5000.39
468,000 0 0.6 0.6 0.6 0.6 118.00 8.9 0 13,0000.03
240,500 -13,000 0.5 0.5 0.5 0.5 119.00 7 0 6,5000.03
9,626,500 -6,500 0.55 0.55 0.45 0.5 120.00 11.3 0 708,5000.07
52,000 26,000 0.4 0.4 0.4 0.4 121.00no data
370,500 -13,000 0.45 0.45 0.4 0.4 122.00no data
201,500 0 0.6 123.00no data
52,000 6,500 0.3 0.3 0.3 0.3 124.00no data
2,223,000 -39,000 0.25 0.25 0.2 0.25 125.00no data
26,000 0 0.3 126.00no data
13,000 0 1.05 127.00no data
6,500 6,500 0.15 0.15 0.15 0.15 128.00no data
1,651,000 -19,500 0.1 0.15 0.1 0.15 130.00no data
13,000 0 0.2 131.00no data
526,500 -13,000 0.1 0.1 0.1 0.1 135.00no data
13,000 0 0.1 0.1 0.1 0.1 136.00no data
45,500 0 0.1 0.1 0.1 0.1 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
72.00 0.05 0 19,500
73.00 0.15 0 6,500
74.00 0.05 0 91,000
75.00 0.1 0 32,500
80.00 0.05 0 13,000
81.00 0.1 0 52,000
13,000 0 24.5 90.00 0.1 0.1 0.1 0.1 6,500 370,50028.5
92.00 0.15 0 6,500
93.00 0.35 0 6,500
6,500 0 17.2 95.00 0.15 0.2 0.15 0.15 13,000 461,50071
97.00 1 0 6,500
99.00 0.5 0 39,000
221,000 13,000 9.8 9.9 9.5 9.6 100.00 0.4 0.4 0.35 0.4 52,000 2,873,00013
6,500 0 11.75 103.00 0.65 0.65 0.65 0.65 -6,500 130,00020
6,500 0 6.3 6.3 5.9 5.9 104.00 0.8 0.8 0.75 0.8 13,000 266,50041
442,000 58,500 5.2 5.4 4.85 4.85 105.00 1.05 1.1 0.85 1.1 39,000 2,535,0005.74
45,500 19,500 4.45 4.45 4.05 4.1 106.00 1.15 1.35 1.15 1.35 -39,000 195,0004.29
58,500 6,500 4.05 4.05 3.35 3.35 107.00 1.5 1.7 1.35 1.65 0 344,5005.89
754,000 78,000 3.2 3.65 2.8 2.9 108.00 1.95 2.1 1.7 2.1 -130,000 481,0000.64
1,118,000 416,000 2.8 2.9 2.35 2.4 109.00 2.2 2.75 2.1 2.65 110,500 513,5000.46
3,965,000 331,500 2.05 2.4 1.95 2.05 110.00 2.75 3.35 2.65 3.25 -32,500 2,665,0000.67
669,500 19,500 1.85 2 1.6 1.65 111.00 3.45 3.95 3.1 3.95 -19,500 136,5000.2
3,009,500 19,500 1.55 1.6 1.35 1.35 112.00 4.1 4.7 4.1 4.7 13,000 390,0000.13
1,124,500 -6,500 1.4 1.4 1.15 1.2 113.00 5 5 5 5 0 123,5000.11
650,000 13,000 1.2 1.2 1 1.05 114.00 5.6 6.3 5.6 6.3 -19,500 97,5000.15
6,402,500 -364,000 0.9 1.05 0.85 0.9 115.00 6.35 7.2 6.35 7.2 -6,500 2,028,0000.32
305,500 -26,000 0.9 0.9 0.75 0.75 116.00 7.55 0 26,0000.09
468,000 -32,500 0.75 0.75 0.65 0.65 117.00 8.45 0 188,5000.4
468,000 6,500 0.7 0.7 0.65 0.65 118.00 8.9 0 13,0000.03
253,500 0 0.7 119.00 7 0 6,5000.03
9,633,000 -6,500 0.6 0.6 0.5 0.5 120.00 11.3 0 708,5000.07
26,000 6,500 0.35 0.4 0.35 0.4 121.00no data
383,500 26,000 0.5 0.5 0.45 0.5 122.00no data
201,500 0 0.6 123.00no data
45,500 0 0.35 0.35 0.35 0.35 124.00no data
2,262,000 -26,000 0.3 0.35 0.25 0.3 125.00no data
26,000 0 0.3 126.00no data
13,000 0 1.05 127.00no data
1,670,500 13,000 0.2 0.2 0.1 0.15 130.00no data
13,000 0 0.2 131.00no data
539,500 -26,000 0.1 0.15 0.1 0.1 135.00no data
13,000 6,500 0.15 0.15 0.15 0.15 136.00no data
45,500 0 0.1 0.1 0.1 0.1 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
72.00 0.05 0 19,500
73.00 0.15 0 6,500
74.00 0.05 0.05 0.05 0.05 6,500 91,000
75.00 0.1 0 32,500
80.00 0.05 0 13,000
81.00 0.1 0 52,000
13,000 0 24.5 90.00 0.1 0.1 0.1 0.1 6,500 364,00028
92.00 0.15 0 6,500
93.00 0.35 0 6,500
6,500 0 17.2 95.00 0.2 0.2 0.15 0.2 0 448,50069
97.00 1 0 6,500
99.00 0.5 0 39,000
208,000 -6,500 10 10 9.75 9.75 100.00 0.4 0.45 0.4 0.45 117,000 2,821,00013.56
6,500 0 11.75 103.00 0.7 0.7 0.6 0.6 -19,500 136,50021
6,500 6,500 6 6 6 6 104.00 0.9 0.9 0.75 0.75 104,000 253,50039
383,500 52,000 5.45 5.5 5.05 5.35 105.00 1 1.1 0.9 1 39,000 2,496,0006.51
26,000 -6,500 4.5 4.5 4.45 4.45 106.00 1.35 1.35 1.15 1.15 13,000 234,0009
52,000 6,500 3.9 3.95 3.8 3.85 107.00 1.6 1.7 1.4 1.5 26,000 344,5006.63
676,000 6,500 3.4 3.4 3.05 3.2 108.00 2.05 2.1 1.8 1.85 110,500 611,0000.9
702,000 19,500 2.8 2.95 2.55 2.65 109.00 2.5 2.6 2.25 2.4 26,000 403,0000.57
3,633,500 84,500 2.45 2.5 2.15 2.25 110.00 2.75 3.15 2.75 2.9 78,000 2,697,5000.74
650,000 19,500 2.1 2.15 1.8 1.85 111.00 3.8 3.8 3.8 3.8 19,500 156,0000.24
2,990,000 0 1.6 1.75 1.45 1.55 112.00 4.25 4.25 4.15 4.15 13,000 377,0000.13
1,131,000 -13,000 1.45 1.45 1.35 1.35 113.00 5.15 5.15 4.9 4.95 -13,000 123,5000.11
637,000 -52,000 1.15 1.2 1.1 1.15 114.00 5.75 5.75 5.75 5.75 6,500 117,0000.18
6,766,500 526,500 1.15 1.2 0.95 1 115.00 6.65 6.9 6.55 6.6 91,000 2,034,5000.3
331,500 -6,500 0.9 0.95 0.85 0.9 116.00 7.85 7.85 7.55 7.55 6,500 26,0000.08
500,500 32,500 0.75 0.8 0.7 0.75 117.00 8.45 8.45 8.45 8.45 -6,500 188,5000.38
461,500 0 0.65 0.7 0.65 0.7 118.00 8.9 0 13,0000.03
253,500 0 0.7 119.00 7 0 6,5000.03
9,639,500 143,000 0.8 0.8 0.55 0.6 120.00 11.3 11.3 11.3 11.3 0 708,5000.07
19,500 0 0.8 0.8 0.8 0.8 121.00no data
357,500 26,000 0.6 0.6 0.45 0.45 122.00no data
201,500 0 0.6 123.00no data
45,500 -6,500 0.45 0.45 0.45 0.45 124.00no data
2,288,000 117,000 0.35 0.35 0.3 0.3 125.00no data
26,000 0 0.3 126.00no data
13,000 0 1.05 127.00no data
1,657,500 -65,000 0.2 0.2 0.15 0.2 130.00no data
13,000 0 0.2 131.00no data
565,500 6,500 0.1 0.15 0.1 0.15 135.00no data
6,500 0 0.2 136.00no data
45,500 0 0.05 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
72.00 0.05 0 19,500
73.00 0.15 0 6,500
74.00 0.05 0 84,500
75.00 0.1 0 32,500
80.00 0.05 0 13,000
81.00 0.1 0 52,000
13,000 0 24.5 90.00 0.1 0.1 0.1 0.1 13,000 357,50027.5
92.00 0.15 0 6,500
93.00 0.35 0.35 0.35 0.35 6,500 6,500
6,500 0 17.2 95.00 0.25 0.25 0.2 0.2 0 448,50069
97.00 1 0 6,500
99.00 0.5 0 39,000
214,500 97,500 9.2 10.45 9.05 9.55 100.00 0.6 0.6 0.45 0.5 65,000 2,704,00012.61
6,500 0 11.75 103.00 1 1 0.75 0.8 -13,000 156,00024
104.00 0.9 1.05 0.85 0.95 -6,500 149,500
331,500 -58,500 4.8 6 4.8 5.05 105.00 1.3 1.35 1 1.15 -351,000 2,457,0007.41
32,500 6,500 4.9 4.9 4.45 4.45 106.00 1.5 1.6 1.25 1.45 19,500 221,0006.8
45,500 39,000 4 4.3 3.55 3.55 107.00 2.1 2.1 1.5 1.75 -26,000 318,5007
669,500 -19,500 2.95 3.9 2.95 3.2 108.00 2.65 2.65 1.8 2.2 58,500 500,5000.75
682,500 0 2.45 3.35 2.45 2.7 109.00 2.5 3.05 2.2 2.7 -52,000 377,0000.55
3,549,000 318,500 2.1 2.8 2.1 2.3 110.00 3.35 3.65 2.6 3.25 0 2,619,5000.74
630,500 -19,500 1.85 2.35 1.75 1.9 111.00 4.4 4.4 3.25 3.95 -19,500 136,5000.22
2,990,000 -123,500 1.5 2 1.45 1.6 112.00 4.35 5 4.1 4.6 -13,000 364,0000.12
1,144,000 -117,000 1.45 1.7 1.4 1.45 113.00 5.8 5.85 4.9 5.2 0 136,5000.12
689,000 26,000 1.15 1.45 1.15 1.25 114.00 6.7 0 110,5000.16
6,240,000 201,500 1.05 1.3 1 1.1 115.00 6.5 7.4 6.2 7.15 -6,500 1,943,5000.31
338,000 26,000 1.1 1.1 0.95 0.95 116.00 8.4 0 19,5000.06
468,000 13,000 0.85 0.95 0.8 0.85 117.00 8.8 0 195,0000.42
461,500 26,000 0.75 0.85 0.75 0.75 118.00 8.9 0 13,0000.03
253,500 0 0.7 0.7 0.7 0.7 119.00 7 0 6,5000.03
9,496,500 169,000 0.65 0.75 0.6 0.65 120.00 11 11 11 11 6,500 708,5000.07
19,500 -6,500 0.55 0.55 0.55 0.55 121.00no data
331,500 26,000 0.5 0.6 0.5 0.55 122.00no data
201,500 6,500 0.6 0.6 0.6 0.6 123.00no data
52,000 6,500 0.45 0.45 0.4 0.4 124.00no data
2,171,000 110,500 0.35 0.4 0.3 0.35 125.00no data
26,000 0 0.3 126.00no data
13,000 0 1.05 127.00no data
1,722,500 65,000 0.25 0.25 0.15 0.2 130.00no data
13,000 0 0.2 131.00no data
559,000 0 0.15 135.00no data
6,500 0 0.2 136.00no data
45,500 0 0.1 0.45 0.05 0.05 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
72.00 0.05 0 19,500
73.00 0.15 0 6,500
74.00 0.05 0 84,500
75.00 0.1 0 32,500
80.00 0.05 0 13,000
81.00 0.1 0 52,000
13,000 0 24.5 90.00 0.1 0.1 0.1 0.1 13,000 344,50026.5
92.00 0.15 0 6,500
6,500 0 17.2 95.00 0.25 0.3 0.25 0.3 182,000 448,50069
97.00 1 0 6,500
99.00 0.4 0.5 0.4 0.5 -6,500 39,000
117,000 13,000 9.35 9.35 8.85 8.85 100.00 0.6 0.7 0.55 0.6 169,000 2,639,00022.56
6,500 0 11.75 103.00 1 1.1 0.95 1.05 26,000 169,00026
104.00 1.3 1.45 1.15 1.15 97,500 156,000
390,000 71,500 4.85 5.45 4.5 4.65 105.00 1.5 2.1 1.35 1.45 578,500 2,808,0007.2
26,000 19,500 4.3 4.35 3.85 3.95 106.00 1.85 1.95 1.65 1.75 -52,000 201,5007.75
6,500 6,500 3.35 3.35 3.35 3.35 107.00 2.6 2.6 1.95 2.15 13,000 344,50053
689,000 617,500 3.15 5.8 2.7 2.85 108.00 2.65 2.9 2.35 2.65 32,500 442,0000.64
682,500 91,000 2.65 3 2.3 2.4 109.00 3.15 3.35 2.9 3.25 65,000 429,0000.63
3,230,500 221,000 2.4 2.55 2 2.05 110.00 4 4.1 3.35 3.8 65,000 2,619,5000.81
650,000 71,500 2 2.15 1.65 1.7 111.00 4.65 4.75 4.4 4.6 -26,000 156,0000.24
3,113,500 -13,000 1.65 1.8 1.35 1.45 112.00 5 5.5 4.75 5.4 6,500 377,0000.12
1,261,000 52,000 1.5 1.6 1.25 1.3 113.00 6.1 6.25 5.95 6.25 -6,500 136,5000.11
663,000 84,500 1.1 1.35 1.1 1.1 114.00 6.7 0 110,5000.17
6,038,500 338,000 1.15 1.2 0.95 1 115.00 7.05 7.95 7.05 7.6 0 1,950,0000.32
312,000 19,500 1 1 0.9 0.9 116.00 8.4 8.4 8.4 8.4 -6,500 19,5000.06
455,000 -6,500 0.8 0.8 0.7 0.75 117.00 8.8 0 195,0000.43
435,500 -32,500 0.8 0.8 0.65 0.7 118.00 8.9 0 13,0000.03
253,500 6,500 0.75 0.75 0.65 0.7 119.00 7 0 6,5000.03
9,327,500 104,000 0.7 0.7 0.6 0.65 120.00 11.05 0 702,0000.08
26,000 13,000 0.5 0.5 0.5 0.5 121.00no data
305,500 -19,500 0.55 0.55 0.5 0.5 122.00no data
195,000 0 0.55 123.00no data
45,500 0 0.4 124.00no data
2,060,500 -162,500 0.4 0.4 0.3 0.35 125.00no data
26,000 0 0.95 0.95 0.3 0.3 126.00no data
13,000 0 1.05 127.00no data
1,657,500 221,000 0.25 0.25 0.2 0.2 130.00no data
13,000 6,500 0.2 0.2 0.2 0.2 131.00no data
559,000 -13,000 0.15 0.2 0.15 0.15 135.00no data
6,500 0 0.2 136.00no data
45,500 0 0.05 0.05 0.05 0.05 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
72.00 0.05 0 19,500
73.00 0.15 0 6,500
74.00 0.05 0.05 0.05 0.05 0 84,500
75.00 0.1 0 32,500
80.00 0.05 0 13,000
81.00 0.1 0 52,000
13,000 0 24.5 90.00 0.15 0.15 0.1 0.1 26,000 331,50025.5
92.00 0.15 0 6,500
6,500 0 17.2 95.00 0.25 0.25 0.2 0.25 13,000 266,50041
97.00 1 0 6,500
99.00 0.25 0.6 0.25 0.5 19,500 45,500
104,000 6,500 9.6 9.7 9.25 9.25 100.00 0.45 0.6 0.4 0.55 -65,000 2,470,00023.75
6,500 0 11.75 103.00 0.7 0.75 0.6 0.75 26,000 143,00022
104.00 0.8 1.2 0.75 1.2 58,500 58,500
318,500 13,000 5.2 6.05 4.85 4.95 105.00 1.15 1.45 0.9 1.45 104,000 2,229,5007
6,500 6,500 3.15 3.15 3.15 3.15 106.00 1.3 1.75 1.3 1.75 143,000 253,50039
107.00 1.7 2.2 1.5 2.15 78,000 331,500
71,500 71,500 3.2 3.4 3.05 3.1 108.00 2.35 2.7 1.8 2.6 71,500 409,5005.73
591,500 351,000 3 3.45 2.6 2.65 109.00 2.75 3.25 2.2 3.1 45,500 364,0000.62
3,009,500 507,000 2.5 3 2.2 2.3 110.00 3.2 3.8 2.7 3.7 -6,500 2,554,5000.85
578,500 -13,000 2.2 2.55 1.8 1.9 111.00 3.8 4.55 3.6 4.5 13,000 182,0000.31
3,126,500 1,651,000 1.9 2.15 1.55 1.65 112.00 4.5 4.5 4.5 4.5 -6,500 370,5000.12
1,209,000 78,000 1.65 1.85 1.4 1.45 113.00 5.6 7.15 5.4 5.5 0 143,0000.12
578,500 39,000 1.55 1.65 1.2 1.25 114.00 6.7 6.7 6.7 6.7 -6,500 110,5000.19
5,700,500 227,500 1.3 1.45 1.05 1.15 115.00 6.8 7.6 6.5 7.6 -26,000 1,950,0000.34
292,500 39,000 1.1 1.25 1 1 116.00 7.8 8.45 7.5 8.45 0 26,0000.09
461,500 -39,000 1.1 1.15 0.95 0.95 117.00 8.8 0 195,0000.42
468,000 -13,000 0.85 1 0.8 0.8 118.00 8.9 8.9 8.9 8.9 6,500 13,0000.03
247,000 19,500 0.85 0.85 0.7 0.75 119.00 7 0 6,5000.03
9,223,500 533,000 0.8 0.9 0.65 0.7 120.00 10.6 11.05 10.6 11.05 -6,500 702,0000.08
13,000 0 1.3 121.00no data
325,000 0 0.55 0.65 0.55 0.55 122.00no data
195,000 0 0.55 123.00no data
45,500 26,000 0.4 0.55 0.4 0.4 124.00no data
2,223,000 461,500 0.45 0.5 0.35 0.4 125.00no data
26,000 -13,000 0.45 0.45 0.3 0.3 126.00no data
13,000 0 1.05 127.00no data
6,500 6,500 0.25 0.25 0.25 0.25 129.00no data
1,436,500 -84,500 0.3 0.3 0.25 0.25 130.00no data
6,500 0 0.6 131.00no data
572,000 26,000 0.2 0.2 0.15 0.15 135.00no data
6,500 0 0.2 136.00no data
45,500 -6,500 0.15 0.15 0.15 0.15 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
72.00 0.05 0 19,500
73.00 0.15 0 6,500
74.00 0.4 2.8 0.05 0.05 84,500 84,500
75.00 0.1 0 32,500
80.00 0.05 0 13,000
81.00 0.1 0 52,000
13,000 0 24.5 90.00 0.15 0.15 0.1 0.15 143,000 305,50023.5
92.00 0.15 0.15 0.15 0.15 0 6,500
6,500 0 17.2 95.00 0.25 0.25 0.2 0.25 6,500 253,50039
97.00 1 0 6,500
99.00 0.25 0.9 0.25 0.7 19,500 26,000
97,500 19,500 11.95 11.95 9 9.05 100.00 0.4 0.5 0.4 0.45 552,500 2,535,00026
101.00 0.35 0.35 0.35 0.35 6,500 6,500
6,500 0 11.75 103.00 0.6 0.8 0.6 0.8 13,000 117,00018
305,500 182,000 7.55 7.55 5 5.05 105.00 0.9 1.3 0.75 1.25 695,500 2,125,5006.96
106.00 1.25 1.5 1.2 1.5 91,000 110,500
107.00 1.2 2.05 1.2 1.95 188,500 253,500
108.00 1.3 2.5 1.3 2.4 149,500 338,000
240,500 240,500 3.45 3.45 2.65 2.75 109.00 1.65 3.05 1.65 2.9 104,000 318,5001.32
2,502,500 1,111,500 3.65 4 2.25 2.35 110.00 2.2 3.7 2 3.55 195,000 2,561,0001.02
591,500 481,000 3.25 3.45 1.95 2.05 111.00 2.65 4.35 2.45 4.15 78,000 169,0000.29
1,475,500 45,500 2.7 3 1.7 1.75 112.00 3.1 4.85 3 4.65 65,000 377,0000.26
1,131,000 143,000 2.4 2.6 1.5 1.55 113.00 4.55 5.55 4.55 5.25 6,500 143,0000.13
539,500 123,500 2.15 2.25 1.3 1.35 114.00 4 6.7 4 6.6 6,500 117,0000.22
5,473,000 994,500 1.75 1.95 1.15 1.2 115.00 5.05 7.55 5.05 7.4 -149,500 1,976,0000.36
253,500 0 1.55 1.7 1.05 1.1 116.00 6 7.45 6 7.45 -6,500 26,0000.1
500,500 -32,500 1.45 1.5 0.9 0.95 117.00 8.5 8.8 8.2 8.8 -13,000 195,0000.39
481,000 -13,000 1 1 0.85 0.9 118.00 9 9 9 9 6,500 6,5000.01
227,500 13,000 0.85 0.95 0.75 0.8 119.00 7 0 6,5000.03
8,690,500 760,500 1.05 1.15 0.7 0.75 120.00 9.3 11.7 9.25 11.4 -26,000 708,5000.08
13,000 0 1.3 121.00no data
325,000 -26,000 0.75 0.75 0.55 0.65 122.00no data
195,000 26,000 0.65 0.65 0.5 0.55 123.00no data
19,500 0 1.5 124.00no data
1,761,500 117,000 0.6 0.6 0.4 0.45 125.00no data
39,000 -6,500 0.4 0.45 0.4 0.45 126.00no data
13,000 0 1.05 127.00no data
1,521,000 45,500 0.35 0.35 0.25 0.3 130.00no data
6,500 0 0.6 131.00no data
546,000 -188,500 0.25 0.25 0.15 0.2 135.00no data
6,500 -6,500 0.25 0.25 0.2 0.2 136.00no data
52,000 26,000 0.2 0.25 0.15 0.15 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
72.00 0.05 0.05 0.05 0.05 0 19,500
73.00 0.15 0.15 0.15 0.15 -13,000 6,500
75.00 0.1 0 32,500
80.00 0.05 0 13,000
81.00 0.4 2.95 0.1 0.1 52,000 52,000
13,000 0 24.5 90.00 0.15 0.15 0.15 0.15 -32,500 162,50012.5
92.00 0.25 0 6,500
6,500 0 17.2 95.00 0.3 0.3 0.2 0.25 52,000 247,00038
97.00 0.5 1 0.5 1 6,500 6,500
99.00 0.25 0.65 0.25 0.65 0 6,500
78,000 0 12.2 12.2 11.8 11.8 100.00 0.4 0.5 0.4 0.45 58,500 1,982,50025.42
6,500 0 11.75 103.00 0.7 1.5 0.55 0.6 39,000 104,00016
123,500 19,500 7.65 7.65 7.1 7.4 105.00 0.85 1 0.8 0.9 169,000 1,430,00011.58
106.00 1.05 0 19,500
107.00 1.4 1.4 1.25 1.3 13,000 65,000
108.00 1.8 1.8 1.5 1.55 39,000 188,500
109.00 2.05 2.05 1.8 1.9 -13,000 214,500
1,391,000 188,500 3.9 4.1 3.55 3.65 110.00 2.35 2.65 2.2 2.3 149,500 2,366,0001.7
110,500 39,000 3.3 3.55 3.1 3.15 111.00 2.8 2.85 2.65 2.85 91,000 91,0000.82
1,430,000 65,000 3.45 3.45 2.65 2.7 112.00 3.35 3.65 3.2 3.35 -26,000 312,0000.22
988,000 104,000 2.15 2.7 2.15 2.3 113.00 4.2 4.25 4.2 4.25 -13,000 136,5000.14
416,000 6,500 2.25 2.3 2 2.05 114.00 4.65 4.7 4.55 4.55 26,000 110,5000.27
4,478,500 1,079,000 2.2 2.2 1.75 1.75 115.00 5.6 5.7 5.15 5.45 -6,500 2,125,5000.47
253,500 19,500 2 2 1.5 1.55 116.00 6.4 6.4 6.25 6.3 13,000 32,5000.13
533,000 13,000 1.6 1.6 1.35 1.35 117.00 7 7 7 7 -6,500 208,0000.39
494,000 0 1.45 1.45 1.2 1.25 118.00no data
214,500 175,500 1.3 1.3 1.1 1.1 119.00 7 0 6,5000.03
7,930,000 630,500 1.3 1.35 1 1.05 120.00 9.8 9.9 9.6 9.6 -19,500 734,5000.09
13,000 0 1.3 121.00no data
351,000 45,500 1 1 0.8 0.8 122.00no data
169,000 26,000 0.85 0.9 0.75 0.75 123.00no data
19,500 0 1.5 124.00no data
1,644,500 266,500 0.7 0.75 0.55 0.6 125.00no data
45,500 39,000 0.45 0.6 0.2 0.6 126.00no data
13,000 0 1.05 127.00no data
1,475,500 104,000 0.4 0.45 0.35 0.4 130.00no data
6,500 0 0.6 131.00no data
734,500 162,500 0.3 0.35 0.25 0.3 135.00no data
13,000 0 0.75 0.75 0.35 0.35 136.00no data
26,000 13,000 0.2 0.2 0.2 0.2 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.15 0 32,500
72.00 0.4 0 19,500
73.00 0.1 0 19,500
75.00 0.1 0.1 0.1 0.1 0 32,500
80.00 0.1 0.1 0.05 0.05 6,500 13,000
88.00 1 0 6,500
13,000 0 24.5 90.00 0.15 0.15 0.15 0.15 0 195,00015
92.00 0.25 0 6,500
6,500 0 17.2 95.00 0.3 0.35 0.25 0.35 123,500 195,00030
99.00 0.2 0.8 0.2 0.45 0 6,500
78,000 0 12.65 12.65 12.15 12.35 100.00 0.45 0.6 0.4 0.5 409,500 1,924,00024.67
6,500 0 11.75 103.00 1.55 1.55 0.65 0.7 45,500 65,00010
104,000 -6,500 7.6 7.6 7.6 7.6 105.00 1.05 1.1 0.85 0.95 273,000 1,261,00012.13
106.00 1.05 0 19,500
107.00 1.3 1.3 1.3 1.3 39,000 52,000
108.00 1.8 1.8 1.55 1.6 19,500 149,500
109.00 1.75 2.15 1.75 1.95 110,500 227,500
1,202,500 52,000 4.65 4.65 4 4.1 110.00 2.65 2.85 2.15 2.35 201,500 2,216,5001.84
71,500 65,000 3.75 3.8 3.55 3.65 111.00no data
1,365,000 832,000 3.55 4 3 3.1 112.00 3.7 3.7 3.1 3.3 6,500 338,0000.25
884,000 513,500 3.2 3.45 2.6 2.7 113.00 4.05 4.15 3.65 3.95 6,500 149,5000.17
409,500 188,500 2.85 3.1 2.3 2.35 114.00 4.3 4.65 3.85 4.6 -13,000 84,5000.21
3,399,500 565,500 2.6 2.8 2.05 2.1 115.00 5.2 5.5 4.95 5.35 -52,000 2,132,0000.63
234,000 13,000 2 2 1.8 1.8 116.00 5.65 0 19,5000.08
520,000 123,500 1.8 1.8 1.6 1.65 117.00 7.15 0 214,5000.41
494,000 253,500 1.85 1.95 1.45 1.5 118.00no data
39,000 0 3.05 119.00 7 0 6,5000.17
7,299,500 1,235,000 1.65 1.75 1.2 1.3 120.00 8.9 9.65 8.9 9.4 0 754,0000.1
13,000 0 1.3 121.00no data
305,500 221,000 0.95 1.1 0.95 1.05 122.00no data
143,000 97,500 0.9 0.95 0.85 0.85 123.00no data
19,500 0 1.5 124.00no data
1,378,000 266,500 0.95 0.95 0.7 0.75 125.00no data
6,500 0 2.6 126.00no data
13,000 0 1.05 127.00no data
1,371,500 91,000 0.5 0.6 0.45 0.5 130.00no data
6,500 6,500 0.6 0.6 0.6 0.6 131.00no data
572,000 91,000 0.45 0.45 0.3 0.3 135.00no data
13,000 13,000 0.15 0.15 0.15 0.15 136.00no data
13,000 13,000 0.15 0.2 0.15 0.2 137.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
65.00 0.4 2.9 0.15 0.15 32,500 32,500
72.00 0.4 0 19,500
73.00 0.1 0 19,500
75.00 0.45 2.95 0.15 0.2 32,500 32,500
80.00 0.1 0 6,500
88.00 1 0 6,500
13,000 0 24.5 90.00 0.2 0.2 0.15 0.15 58,500 195,00015
92.00 0.25 0 6,500
6,500 6,500 17.2 17.2 17.2 17.2 95.00 0.3 0.3 0.25 0.25 6,500 71,50011
99.00 0.75 0 6,500
78,000 0 13.5 13.5 12.2 12.5 100.00 0.45 0.55 0.4 0.55 143,000 1,514,50019.42
6,500 0 11.75 103.00 0.8 0.8 0.8 0.8 6,500 19,5003
110,500 45,500 9.75 10 7.7 7.7 105.00 1.05 1.2 0.9 1.1 97,500 988,0008.94
106.00 1.05 1.05 1.05 1.05 0 19,500
107.00 2.5 0 13,000
108.00 1.5 1.9 1.5 1.8 65,000 130,000
109.00 1.8 2.15 1.75 2.15 13,000 117,000
1,150,500 91,000 6.1 6.1 4.3 4.55 110.00 2.5 2.75 2.1 2.6 19,500 2,015,0001.75
6,500 0 6.15 111.00no data
533,000 435,500 4.2 4.3 3.35 3.55 112.00 3 3.75 2.9 3.65 253,500 331,5000.62
370,500 299,000 3.95 4.05 2.95 3.2 113.00 3.75 4.4 3.5 4.25 84,500 143,0000.39
221,000 149,500 3.55 3.6 2.7 2.85 114.00 4.9 5 4.55 4.7 39,000 97,5000.44
2,834,000 838,500 3.45 3.55 2.35 2.55 115.00 4.9 5.7 4.4 5.55 630,500 2,184,0000.77
221,000 26,000 3.05 3.05 2.15 2.25 116.00 5.25 5.65 5.2 5.65 -13,000 19,5000.09
396,500 39,000 2.7 2.85 1.85 2 117.00 5.8 7.2 5.8 7.15 19,500 214,5000.54
240,500 32,500 2.3 2.3 1.7 1.8 118.00no data
39,000 0 3.05 119.00 7 0 6,5000.17
6,064,500 591,500 2 2.15 1.45 1.55 120.00 8.4 9.65 8.25 9.45 156,000 754,0000.12
13,000 -6,500 1.3 1.3 1.3 1.3 121.00no data
84,500 52,000 1.6 1.6 1.15 1.15 122.00no data
45,500 13,000 1.2 1.2 1.15 1.15 123.00no data
19,500 0 1.5 124.00no data
1,111,500 292,500 1.3 1.3 0.85 0.95 125.00no data
6,500 0 2.6 126.00no data
13,000 0 1.05 127.00no data
1,280,500 188,500 0.65 0.75 0.55 0.6 130.00no data
481,000 175,500 0.5 0.5 0.4 0.45 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 0.4 0 19,500
73.00 0.1 0 19,500
80.00 0.1 0.1 0.1 0.1 0 6,500
88.00 1 0 6,500
13,000 0 24.5 90.00 0.25 0.25 0.25 0.25 6,500 136,50010.5
92.00 0.25 0 6,500
95.00 0.3 0.3 0.3 0.3 6,500 65,000
99.00 0.75 0 6,500
78,000 6,500 14 14.3 13.85 14.3 100.00 0.5 0.55 0.4 0.5 227,500 1,371,50017.58
6,500 0 11.75 103.00 0.7 0.75 0.65 0.75 6,500 13,0002
65,000 13,000 10 10 9.95 9.95 105.00 0.9 1.1 0.9 1.05 221,000 890,50013.7
106.00 1.25 0 19,500
107.00 1.45 2.5 1.15 2.5 13,000 13,000
108.00 1.75 1.8 1.55 1.8 58,500 65,000
109.00 1.9 2.1 1.75 2.1 78,000 104,000
1,059,500 84,500 6.35 6.35 5.7 5.7 110.00 2.15 2.5 2.1 2.45 292,500 1,995,5001.88
6,500 0 6.15 111.00no data
97,500 19,500 6 6 5 5 112.00 3.2 3.6 3 3.35 13,000 78,0000.8
71,500 65,000 4.45 4.6 4.2 4.25 113.00 3.9 3.9 3.4 3.8 58,500 58,5000.82
71,500 19,500 4.05 4.15 3.7 3.7 114.00 4.6 4.65 4.05 4.05 26,000 58,5000.82
1,995,500 279,500 4.1 4.1 3.35 3.4 115.00 4.85 5 4.4 4.9 78,000 1,553,5000.78
195,000 13,000 3.3 3.4 3 3 116.00 5.3 5.65 5.2 5.35 26,000 32,5000.17
357,500 0 2.95 3 2.8 2.85 117.00 6.3 6.3 6.3 6.3 0 195,0000.55
208,000 26,000 2.65 2.65 2.4 2.4 118.00no data
39,000 0 3.05 119.00 7 0 6,5000.17
5,473,000 604,500 2.6 2.6 1.95 2 120.00 7.95 8.55 7.95 8.1 19,500 598,0000.11
19,500 0 2.1 121.00no data
32,500 13,000 1.75 1.75 1.65 1.7 122.00no data
32,500 0 1.65 123.00no data
19,500 0 1.5 124.00no data
819,000 97,500 1.4 1.4 1.15 1.2 125.00no data
6,500 0 2.6 126.00no data
13,000 -6,500 1.05 1.05 1.05 1.05 127.00no data
1,092,000 279,500 0.75 0.8 0.7 0.75 130.00no data
305,500 71,500 0.45 0.5 0.45 0.5 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 0.4 0.4 0.4 0.4 0 19,500
73.00 0.1 0 19,500
80.00 0.1 0.1 0.1 0.1 6,500 6,500
88.00 1 0 6,500
13,000 13,000 24.5 24.5 24.5 24.5 90.00 0.25 0.25 0.25 0.25 58,500 130,00010
92.00 0.25 0 6,500
95.00 0.3 0.3 0.3 0.3 13,000 58,500
99.00 0.75 0 6,500
71,500 39,000 15 15.6 14.5 15 100.00 0.85 0.85 0.5 0.55 78,000 1,144,00016
101.00 0.3 0.3 0.3 0.3 6,500 6,500
6,500 6,500 11.75 11.75 11.75 11.75 103.00 0.2 0.2 0.2 0.2 6,500 6,5001
52,000 19,500 10.45 10.45 10.05 10.2 105.00 1.15 1.15 0.9 0.95 52,000 669,50012.88
106.00 1.25 1.25 1.25 1.25 6,500 19,500
108.00 0.7 1.6 0.7 1.6 6,500 6,500
109.00 1.85 1.85 1.8 1.8 13,000 26,000
975,000 -26,000 6.55 7.2 6.2 6.35 110.00 2.6 2.6 2.05 2.15 130,000 1,703,0001.75
6,500 6,500 6.35 6.35 6.15 6.15 111.00no data
78,000 0 5.65 5.75 5.5 5.75 112.00 3 3.15 2.9 2.9 0 65,0000.83
6,500 6,500 5.35 5.35 4.8 4.8 113.00no data
52,000 26,000 4.8 4.8 4.3 4.4 114.00 4 4.05 4 4 6,500 32,5000.63
1,716,000 175,500 4.1 4.6 3.8 3.95 115.00 4.6 4.8 4.2 4.3 123,500 1,475,5000.86
182,000 -19,500 3.9 4.05 3.5 3.5 116.00 5.15 5.15 5.15 5.15 0 6,5000.04
357,500 13,000 3.55 3.55 3.1 3.3 117.00 5.55 5.65 5.5 5.55 130,000 195,0000.55
182,000 39,000 3.3 3.3 2.85 2.9 118.00no data
39,000 0 3.05 119.00 7 7 7 7 6,500 6,5000.17
4,868,500 195,000 2.7 2.8 2.4 2.45 120.00 7.8 8 7.4 7.9 71,500 578,5000.12
19,500 6,500 2.1 2.1 2.1 2.1 121.00no data
19,500 19,500 2 2 1.9 1.9 122.00no data
32,500 6,500 1.65 1.65 1.65 1.65 123.00no data
19,500 0 1.5 1.5 1.5 1.5 124.00no data
721,500 156,000 1.5 1.6 1.3 1.35 125.00no data
6,500 0 2.6 126.00no data
19,500 19,500 1.1 1.1 1.05 1.05 127.00no data
812,500 58,500 1 1 0.8 0.85 130.00no data
234,000 13,000 0.6 0.6 0.5 0.55 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.1 0 19,500
88.00 1 0 6,500
90.00 0.35 0 71,500
92.00 0.25 0 6,500
95.00 0.5 0.5 0.5 0.5 6,500 45,500
99.00 0.75 0 6,500
32,500 6,500 13.3 13.3 13.3 13.3 100.00 1 1 0.8 0.85 695,500 1,066,00032.8
32,500 6,500 9.6 9.6 9.6 9.6 105.00 3 3 1.3 1.4 156,000 617,50019
106.00 1.9 0 13,000
109.00 3 0 13,000
1,014,000 442,000 5.85 6.25 5.2 6.1 110.00 3.95 3.95 2.7 2.8 416,000 1,618,5001.6
78,000 58,500 6.1 6.1 4.35 5.15 112.00 4.35 4.75 4 4 6,500 65,0000.83
26,000 13,000 4 4 3.9 3.9 114.00 5.8 5.8 5.45 5.45 13,000 26,0001
1,566,500 481,000 3.8 4.15 3.25 3.9 115.00 6.7 6.7 5.3 5.5 370,500 1,352,0000.86
201,500 -32,500 3.4 3.6 3.15 3.55 116.00 4.7 0 6,5000.03
344,500 0 3.15 3.3 2.8 3.05 117.00 7 7.5 7 7 65,000 65,0000.19
143,000 19,500 3.2 3.2 2.85 2.9 118.00no data
39,000 0 3.05 119.00no data
4,686,500 598,000 2.55 2.7 2.1 2.5 120.00 10.75 10.75 10.1 10.15 130,000 507,0000.11
13,000 0 4.05 121.00no data
26,000 0 1.8 1.8 1.8 1.8 123.00no data
19,500 0 2 124.00no data
565,500 32,500 1.8 1.8 1.25 1.45 125.00no data
6,500 0 2.6 126.00no data
754,000 195,000 1 1.2 0.85 0.95 130.00no data
221,000 -32,500 0.65 0.65 0.5 0.5 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.1 0 19,500
88.00 1 0 6,500
90.00 0.35 0 71,500
92.00 0.25 0 6,500
95.00 0.3 0.6 0.3 0.6 6,500 39,000
99.00 0.75 0 6,500
26,000 0 17 100.00 0.75 1.1 0.7 0.9 195,000 370,50014.25
26,000 6,500 9.3 9.3 9.3 9.3 105.00 1.45 2.1 1.45 1.55 201,500 461,50017.75
106.00 1.9 1.9 1.9 1.9 0 13,000
109.00 3 3 3 3 13,000 13,000
572,000 357,500 7.95 7.95 5.75 6.55 110.00 3.15 4 2.95 3.25 253,500 1,202,5002.1
19,500 19,500 5.75 5.75 5.75 5.75 112.00 4.5 4.8 4.4 4.45 32,500 58,5003
13,000 13,000 4.55 4.6 4.4 4.6 114.00 5.35 5.9 5.35 5.5 6,500 13,0001
1,085,500 357,500 5.75 5.75 4 4.2 115.00 5.5 7 5.45 6.1 149,500 981,5000.9
234,000 58,500 4.05 4.05 3.75 3.95 116.00 4.7 0 6,5000.03
344,500 0 3.55 3.55 3.55 3.55 117.00no data
123,500 26,000 4 4 3.2 3.25 118.00no data
39,000 13,000 3.5 3.5 3 3.05 119.00no data
4,088,500 858,000 3.95 3.95 2.75 2.95 120.00 10.3 10.3 9.5 9.95 0 377,0000.09
13,000 0 4.05 121.00no data
26,000 19,500 2.1 2.1 2.1 2.1 123.00no data
19,500 6,500 2 2 2 2 124.00no data
533,000 117,000 2.4 2.4 1.8 1.85 125.00no data
6,500 0 2.6 126.00no data
559,000 143,000 1.55 1.55 1.15 1.2 130.00no data
253,500 -6,500 1 1 0.7 0.7 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.1 0 19,500
88.00 1 0 6,500
90.00 0.35 0 71,500
92.00 0.25 0 6,500
95.00 0.35 0 32,500
99.00 0.75 0 6,500
26,000 0 17 100.00 0.65 0.65 0.65 0.65 0 175,5006.75
19,500 0 13.6 105.00 1.1 1.75 1.05 1.75 45,500 260,00013.33
106.00 1.5 1.5 1.5 1.5 6,500 13,000
214,500 58,500 9.15 9.15 8.1 8.4 110.00 2.6 2.95 2.2 2.65 -19,500 949,0004.42
112.00 3.1 0 26,000
114.00 4.6 4.6 4.6 4.6 6,500 6,500
728,000 221,000 6.45 6.45 5.4 5.6 115.00 4.6 5.15 4.25 4.9 188,500 832,0001.14
175,500 52,000 5.75 5.75 5.15 5.15 116.00 4.7 4.7 4.7 4.7 6,500 6,5000.04
344,500 162,500 5.3 5.3 4.6 4.75 117.00no data
97,500 71,500 4.9 4.9 4.4 4.5 118.00no data
26,000 19,500 4.25 4.25 4.25 4.25 119.00no data
3,230,500 1,033,500 4.4 4.5 3.75 3.9 120.00 7.5 8.45 7.45 8.45 214,500 377,0000.12
13,000 0 4.05 121.00no data
6,500 6,500 2.9 2.9 2.9 2.9 123.00no data
13,000 6,500 3 3 1.2 2.7 124.00no data
416,000 143,000 2.65 3 2.4 2.5 125.00no data
6,500 0 2.6 126.00no data
416,000 39,000 1.85 1.9 1.55 1.6 130.00no data
260,000 169,000 0.95 1.15 0.95 1 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.1 0 19,500
88.00 1 0 6,500
90.00 0.35 0.35 0.35 0.35 6,500 71,500
92.00 0.25 0.25 0.25 0.25 6,500 6,500
95.00 0.35 0 32,500
99.00 0.75 0 6,500
26,000 0 17 100.00 0.55 0.65 0.55 0.65 39,000 175,5006.75
19,500 19,500 13 13.8 12.95 13.6 105.00 0.95 1.3 0.9 1.25 123,500 214,50011
106.00 1.6 1.6 1.6 1.6 6,500 6,500
156,000 39,000 8.85 9.8 8.85 9.3 110.00 1.9 2.75 1.85 2.45 123,500 968,5006.21
112.00 2 3.3 2 3.1 26,000 26,000
507,000 58,500 5.3 6.85 5.3 6.55 115.00 3.75 4.8 3.55 4.4 52,000 643,5001.27
123,500 19,500 5.25 6.2 5.25 6 116.00no data
182,000 45,500 5.3 5.35 5.3 5.35 117.00no data
26,000 26,000 5.15 5.15 5.05 5.1 118.00no data
6,500 6,500 4.65 4.65 4.65 4.65 119.00no data
2,197,000 1,027,000 3.8 4.75 3.7 4.45 120.00 6.7 6.8 6.25 6.75 78,000 162,5000.07
13,000 13,000 4 4.05 4 4.05 121.00no data
6,500 6,500 2.6 2.6 2.6 2.6 124.00no data
273,000 0 2.4 2.9 2.2 2.85 125.00no data
6,500 6,500 2.4 2.6 2.4 2.6 126.00no data
377,000 149,500 1.7 1.85 1.55 1.85 130.00no data
91,000 65,000 1 1.05 1 1 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.1 0 19,500
88.00 1 0 6,500
90.00 0.25 0 65,000
95.00 0.35 0.35 0.35 0.35 0 32,500
99.00 0.75 0 6,500
26,000 0 17 100.00 0.6 0.6 0.6 0.6 6,500 136,5005.25
105.00 1.05 1.05 1.05 1.05 -6,500 91,000
117,000 13,000 8.85 8.85 8.25 8.3 110.00 2.95 2.95 2.1 2.15 156,000 845,0007.22
448,500 123,500 5.8 5.9 5.1 5.55 115.00 4.4 4.65 4.2 4.25 104,000 591,5001.32
104,000 6,500 5.4 5.45 5.4 5.45 116.00no data
136,500 65,000 4.6 4.9 4.6 4.6 117.00no data
1,170,000 182,000 3.65 4.15 3.45 3.6 120.00 7.3 7.5 7.15 7.35 45,500 84,5000.07
273,000 52,000 2.2 2.65 2.15 2.2 125.00no data
227,500 32,500 1.5 1.7 1.4 1.45 130.00no data
26,000 6,500 0.95 0.95 0.95 0.95 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.1 0 19,500
88.00 1 0 6,500
90.00 0.25 0.25 0.25 0.25 0 65,000
95.00 2.85 2.85 0.35 0.35 0 32,500
99.00 0.75 0 6,500
26,000 0 17 100.00 0.8 0.8 0.8 0.8 6,500 130,0005
105.00 1.5 1.5 1.15 1.2 39,000 97,500
104,000 26,000 7.05 8.8 7 8 110.00 2.6 2.95 2.55 2.55 91,000 689,0006.63
325,000 32,500 5.45 5.95 5.2 5.45 115.00 5.4 5.4 4.5 4.6 13,000 487,5001.5
97,500 65,000 5.1 5.1 4.9 4.95 116.00no data
71,500 39,000 4.7 4.75 4.5 4.6 117.00no data
988,000 299,000 3.35 4.15 3.2 3.6 120.00 6.5 6.5 6.5 6.5 -6,500 39,0000.04
221,000 13,000 2.1 2.45 2.05 2.2 125.00no data
195,000 91,000 1.4 1.7 1.3 1.5 130.00no data
19,500 13,000 1.2 1.25 1.2 1.25 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 2.8 2.8 0.1 0.1 0 19,500
74.00 0.1 0.1 0.1 0.1 65,000 65,000
88.00 1 0 6,500
90.00 0.25 0 65,000
95.00 0.55 0.55 0.55 0.55 6,500 32,500
99.00 0.75 0 6,500
26,000 0 17 100.00 0.5 0 123,5004.75
105.00 1.15 1.25 1.15 1.2 32,500 58,500
78,000 6,500 8.5 8.95 8.5 8.85 110.00 2 2.5 2 2.45 13,000 598,0007.67
292,500 6,500 5.15 5.5 5.15 5.45 115.00 4.4 4.85 4.4 4.6 13,000 474,5001.62
32,500 32,500 4.85 4.85 4.85 4.85 116.00no data
32,500 32,500 4.45 4.45 4.45 4.45 117.00no data
689,000 84,500 4.1 4.35 3.5 3.65 120.00 7.45 0 45,5000.07
208,000 26,000 2.55 2.55 2.25 2.3 125.00no data
104,000 39,000 1.65 1.7 1.4 1.55 130.00no data
6,500 0 1 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.25 0 19,500
88.00 1 0 6,500
90.00 0.25 0.25 0.25 0.25 6,500 65,000
95.00 0.9 0 26,000
99.00 0.2 0.75 0.2 0.75 0 6,500
26,000 0 17 100.00 0.7 0.7 0.5 0.5 0 123,5004.75
105.00 1.05 1.05 1.05 1.05 6,500 26,000
71,500 0 8.9 110.00 2.3 2.45 2.2 2.45 6,500 585,0008.18
286,000 13,000 5.7 6 5.7 5.7 115.00 4.1 4.4 4 4.15 13,000 461,5001.61
604,500 84,500 3.6 4 3.55 3.75 120.00 7.45 0 45,5000.08
182,000 52,000 2.35 2.5 2.25 2.3 125.00no data
65,000 13,000 1.65 1.65 1.65 1.65 130.00no data
6,500 6,500 1 1 1 1 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.25 0 19,500
88.00 1 0 6,500
90.00 0.25 0.25 0.25 0.25 0 58,500
95.00 0.9 0 26,000
99.00 0.7 0 6,500
26,000 0 17 100.00 0.6 0.6 0.5 0.5 0 123,5004.75
105.00 1.1 1.1 0.9 1.05 13,000 19,500
71,500 6,500 8.9 8.9 8.9 8.9 110.00 1.25 2.4 1.25 2.4 45,500 578,5008.09
273,000 13,000 6.5 7.2 5.5 5.7 115.00 3.85 4.5 3.45 4.5 13,000 448,5001.64
520,000 84,500 3.65 4.5 3.5 3.6 120.00 6.25 7.5 6 7.45 45,500 45,5000.09
130,000 39,000 2.7 2.95 2.2 2.2 125.00no data
52,000 45,500 0.85 1.9 0.85 1.55 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.25 0 19,500
88.00 1 0 6,500
90.00 0.25 0.25 0.25 0.25 -6,500 58,500
95.00 0.9 0 26,000
99.00 0.7 0 6,500
26,000 13,000 17 17 17 17 100.00 0.75 0.8 0.55 0.55 6,500 123,5004.75
105.00 1.5 0 6,500
65,000 0 9.4 9.4 9.4 9.4 110.00 2.05 2.25 1.8 2 520,000 533,0008.2
260,000 91,000 5.45 6.6 4.9 6.25 115.00 4.75 4.75 3.75 3.85 312,000 435,5001.68
435,500 123,500 3.8 4.4 3.25 4.15 120.00no data
91,000 58,500 2.1 2.95 2.1 2.75 125.00no data
6,500 6,500 1.7 1.7 1.7 1.7 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.25 0 19,500
88.00 1 0 6,500
90.00 0.3 0.3 0.25 0.25 0 65,000
95.00 0.9 0 26,000
99.00 0.7 0 6,500
13,000 0 12 100.00 0.75 0.75 0.7 0.7 0 117,0009
105.00 1.5 0 6,500
65,000 6,500 9 9 8.85 8.85 110.00 2.5 2.75 2.5 2.75 13,000 13,0000.2
169,000 19,500 6 6 5.15 5.2 115.00 4.8 5.1 4.5 4.75 117,000 123,5000.73
312,000 13,000 3.75 4.1 3.6 3.75 120.00no data
32,500 26,000 2.35 3 2.15 2.15 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.25 0 19,500
88.00 1 0 6,500
90.00 0.3 0.3 0.3 0.3 6,500 65,000
95.00 0.9 0 26,000
99.00 0.3 0.95 0.3 0.7 6,500 6,500
13,000 0 12 100.00 0.9 0.9 0.85 0.9 13,000 117,0009
105.00 1.5 1.5 1.5 1.5 6,500 6,500
58,500 0 7.7 8.8 7.7 8.75 110.00no data
149,500 91,000 5.05 6.15 5.05 5.55 115.00 5.2 5.2 5.2 5.2 6,500 6,5000.04
299,000 84,500 1 4.2 1 3.75 120.00no data
6,500 6,500 2 2.3 2 2.3 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.25 0 19,500
88.00 1 0 6,500
90.00 0.4 0.4 0.2 0.35 13,000 58,500
95.00 0.9 0 26,000
13,000 0 12 100.00 1 1.05 1 1 -6,500 104,0008
58,500 6,500 7.2 7.4 7.2 7.4 110.00no data
58,500 58,500 4.6 4.65 4.5 4.5 115.00no data
214,500 97,500 2.9 3.3 2.65 3.15 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.25 0 19,500
88.00 1 0 6,500
90.00 0.45 0.45 0.45 0.45 0 45,500
95.00 0.9 0 26,000
13,000 0 12 100.00 1.5 1.55 1.35 1.4 13,000 110,5008.5
52,000 0 6.35 6.5 6.35 6.5 110.00no data
117,000 0 2.9 2.9 2.7 2.85 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 0.25 0 19,500
88.00 1 0 6,500
90.00 0.5 0.5 0.5 0.5 -6,500 45,500
95.00 0.9 0.9 0.9 0.9 6,500 26,000
13,000 0 12 12 12 12 100.00 2 2 1.85 1.85 6,500 97,5007.5
52,000 6,500 6.15 6.15 6.15 6.15 110.00no data
117,000 32,500 2.95 2.95 2.55 2.65 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 0 19,500
73.00 3.05 3.05 0.15 0.25 19,500 19,500
88.00 1 0 6,500
90.00 0.55 0.55 0.55 0.55 0 52,000
95.00 1.45 1.45 1.45 1.45 0 19,500
13,000 0 12.75 100.00 1.95 2 1.95 2 26,000 91,0007
45,500 32,500 6.55 6.75 6.05 6.15 110.00no data
84,500 52,000 3.6 3.6 2.45 2.6 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.00 2.55 2.55 2.55 2.55 19,500 19,500
88.00 1 0 6,500
90.00 0.85 0.85 0.85 0.85 6,500 52,000
95.00 2 0 19,500
13,000 0 12.75 100.00 2 2.05 2 2.05 13,000 65,0005
13,000 0 7 7 6.5 6.5 110.00no data
32,500 -6,500 3.75 3.75 3.5 3.5 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
88.00 2 2 1 1 6,500 6,500
90.00 0.7 0.7 0.7 0.7 0 45,500
95.00 2 0 19,500
13,000 0 12.75 100.00 1.8 2.25 1.8 2.25 19,500 52,0004
13,000 0 7.5 110.00no data
39,000 19,500 4.25 4.25 4 4 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.8 0.8 0.7 0.7 0 45,500
95.00 2 0 19,500
13,000 0 12.75 100.00 2.2 2.2 2 2.1 26,000 32,5002.5
13,000 6,500 7.5 7.5 7.5 7.5 110.00no data
19,500 6,500 3.85 3.85 3.85 3.85 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.95 0.95 0.95 0.95 0 45,500
95.00 2 0 19,500
13,000 0 12.75 100.00 1.7 1.7 1.7 1.7 6,500 6,5000.5
6,500 -19,500 8.5 8.5 8.4 8.4 110.00no data
13,000 0 3.2 4 3.2 3.6 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.2 1.2 1.1 1.1 0 45,500
95.00 2 0 19,500
13,000 0 12.75 100.00no data
26,000 13,000 7.4 7.4 7.05 7.05 110.00no data
13,000 13,000 3 4.95 3 4.95 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.55 1.55 1.45 1.45 13,000 45,500
95.00 2 2 2 2 0 19,500
13,000 0 12.75 100.00no data
13,000 0 7.25 110.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.35 1.55 1.35 1.55 19,500 32,500
95.00 2.9 2.9 2.7 2.7 6,500 19,500
13,000 13,000 12.75 12.75 12.75 12.75 100.00no data
13,000 0 7.25 110.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.15 1.35 1.15 1.35 13,000 13,000
95.00 2.7 2.7 2.3 2.3 0 13,000
13,000 13,000 7.05 7.4 7.05 7.25 110.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 3.5 0 13,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 3.5 0 13,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 3.5 0 13,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 3.5 3.5 3.5 3.5 6,500 13,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 3.8 0 6,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 3.8 3.8 3.8 3.8 0 6,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 7 0 6,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 7 0 6,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 7 0 6,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 7 7 7 7 6,500 6,500