info@tamealps.com +91 94145 70283

Punjab National Bank (PNB) 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 40.10 40.30 39.70 40.05 0.12% 42958166 17180.68 19.87
22 Jul 2021 40.45 40.60 39.90 40.00 0.63% 53618639 21610.14 25.59
20 Jul 2021 40.15 40.40 39.45 39.75 -1.36% 48757312 19426.79 27.90
19 Jul 2021 40.50 40.70 40.10 40.30 -1.35% 31864818 12875.14 38.15
16 Jul 2021 40.40 41.20 40.30 40.85 1.24% 41560170 16908.99 27.88
15 Jul 2021 40.80 40.90 40.30 40.35 -0.86% 32145976 13040.45 32.59
14 Jul 2021 41.00 41.10 40.55 40.70 -0.49% 27627264 11284.68 31.26
13 Jul 2021 41.05 41.25 40.85 40.90 0.00% 33738717 13837.54 31.58
12 Jul 2021 41.10 41.45 40.80 40.90 -0.24% 38587491 15873.18 30.85
09 Jul 2021 41.10 41.20 40.85 41.00 -0.12% 45122471 18514.33 20.11
08 Jul 2021 41.80 42.25 40.90 41.05 -1.56% 60454510 25095.79 30.79
07 Jul 2021 41.80 42.05 41.55 41.70 -0.36% 41710161 17424.55 25.24
06 Jul 2021 42.20 42.85 41.50 41.85 -1.06% 60698228 25646.17 28.56
05 Jul 2021 42.40 42.45 41.95 42.30 0.48% 50276083 21207.43 27.68
02 Jul 2021 42.55 42.70 41.90 42.10 -0.59% 82307112 34818.84 15.14
01 Jul 2021 42.40 42.75 42.15 42.35 0.12% 79292862 33634.10 13.60
30 Jun 2021 43.25 43.45 42.15 42.30 -1.63% 88216025 37798.78 20.94
29 Jun 2021 43.45 43.90 42.90 43.00 -0.81% 137925510 59833.70 17.84
28 Jun 2021 42.95 43.70 42.60 43.35 2.48% 165596285 71534.48 21.34
25 Jun 2021 42.00 42.70 41.70 42.30 1.81% 111022988 46977.52 19.97
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 0 0 0 35.4 0 0 0% NAN%
03 May, 2021 34.5 34.85 34.5 34.8 4 16,000 -1.69% INF% Fresh Short
04 May, 2021 37.4 39 37.3 37.9 36 448,000 8.91% 2700% Fresh Long
05 May, 2021 37.9 38.2 37.35 37.4 40 704,000 -1.32% 57.14% Fresh Short
06 May, 2021 37.15 37.15 35.9 36.15 90 1,280,000 -3.34% 81.82% Fresh Short
07 May, 2021 36.6 36.6 35.9 36.1 32 1,664,000 -0.14% 30%
10 May, 2021 35.05 36.35 35.05 35.35 137 2,576,000 -2.08% 54.81% Fresh Short
11 May, 2021 0 0 0 35.35 0 2,576,000 0% 0%
12 May, 2021 35.9 37.75 35.9 37.05 19 2,272,000 4.81% -15.45% Short Covering
14 May, 2021 37.65 37.65 37.65 37.65 1 2,256,000 1.62% -0.71% Short Covering
17 May, 2021 0 0 0 37.65 0 2,256,000 0% 0%
18 May, 2021 37.1 37.1 37.1 37.1 2 2,224,000 -1.46% -1.46% Long Unwinding
19 May, 2021 36.7 36.7 36.7 36.7 1 2,208,000 -1.08% -0.73% Long Unwinding
20 May, 2021 37 38.3 36.5 38.05 198 3,696,000 3.68% 67.39% Fresh Long
21 May, 2021 37.4 38.5 37.4 38.5 4 3,632,000 1.18% -1.79% Short Covering
24 May, 2021 39.5 39.75 39.3 39.75 6 3,536,000 3.25% -2.79% Short Covering
25 May, 2021 39.95 40.2 39.95 40.2 3 3,488,000 1.13% -1.4% Short Covering
26 May, 2021 40.2 40.25 40.15 40.25 3 3,440,000 0.12% -1.42%
27 May, 2021 40.4 43 40 42.75 356 6,704,000 6.21% 94.88% Fresh Long
28 May, 2021 43.3 43.3 41.5 42.65 424 7,088,000 -0.23% 5.73%
31 May, 2021 42.85 43.7 42.15 42.85 562 12,128,000 0.47% 71.11%
01 Jun, 2021 42.75 43.2 41.5 42.2 40 11,552,000 -1.52% -5.25% Long Unwinding
02 Jun, 2021 42.1 45.1 42.1 44.55 534 12,928,000 5.57% 11.91% Fresh Long
03 Jun, 2021 44.9 45.45 43.9 44.2 551 16,080,000 -0.79% 24.38%
04 Jun, 2021 43.8 44 43.2 43.75 29 15,616,000 -1.02% -3.06% Long Unwinding
07 Jun, 2021 42.65 42.95 42 42.95 47 14,864,000 -1.83% -5.33% Long Unwinding
08 Jun, 2021 42.45 42.45 41.7 41.95 10 14,704,000 -2.33% -1.1% Long Unwinding
09 Jun, 2021 42.8 42.8 40.6 41.1 15 14,464,000 -2.03% -1.69% Long Unwinding
10 Jun, 2021 41.7 43.35 41.45 42.9 3431 53,968,000 4.38% 273.12% Fresh Long
11 Jun, 2021 43.25 43.5 42.2 42.5 456 56,640,000 -0.93% 4.95%
14 Jun, 2021 42.3 44.15 40.75 43.4 3453 94,720,000 2.12% 67.23% Fresh Long
15 Jun, 2021 43 43.5 42.65 42.7 51 93,904,000 -1.61% -0.88% Long Unwinding
16 Jun, 2021 42.7 43.05 41.9 42 42 93,312,000 -1.64% -0.64% Long Unwinding
17 Jun, 2021 41.6 42.2 41.15 41.65 70 92,448,000 -0.83% -0.94%
18 Jun, 2021 41.75 41.75 39.3 40.3 72 91,392,000 -3.24% -1.17% Long Unwinding
21 Jun, 2021 39.3 42.15 39.3 42 56 91,328,000 4.22% -0.07% Short Covering
22 Jun, 2021 42.5 43.05 41.4 41.6 9506 200,608,000 -0.95% 119.66%
23 Jun, 2021 41.65 43.3 41.65 42.5 9634 258,064,000 2.16% 28.64% Fresh Long
24 Jun, 2021 42.7 43 41.65 41.9 9738 316,416,000 -1.41% 22.61% Fresh Short
25 Jun, 2021 42.05 43 41.95 42.6 5428 327,472,000 1.67% 3.49% Fresh Long
28 Jun, 2021 43.1 44 42.8 43.65 7404 337,504,000 2.46% 3.06% Fresh Long
29 Jun, 2021 43.65 44.2 43.1 43.2 6401 339,552,000 -1.03% 0.61% Fresh Short
30 Jun, 2021 43.4 43.65 42.3 42.45 4611 340,160,000 -1.74% 0.18% Fresh Short
01 Jul, 2021 42.5 42.95 42.3 42.55 4368 339,888,000 0.24% -0.08%
02 Jul, 2021 42.75 42.85 42 42.25 3895 345,712,000 -0.71% 1.71%
05 Jul, 2021 42.3 42.65 42.05 42.45 410 339,360,000 0.47% -1.91%
06 Jul, 2021 42.25 42.9 41.7 41.9 437 332,432,000 -1.3% -2.13% Long Unwinding
07 Jul, 2021 41.75 42.15 41.65 41.85 424 325,648,000 -0.12% -2.13%
08 Jul, 2021 42.25 42.45 40.95 41.1 362 319,872,000 -1.79% -1.84% Long Unwinding
09 Jul, 2021 41.1 41.35 40.75 41.2 118 318,000,000 0.24% -0.59%
12 Jul, 2021 41.25 41.5 40.85 40.95 221 314,512,000 -0.61% -1.12%
13 Jul, 2021 41.1 41.25 40.85 40.95 203 311,264,000 0% -1.05%
14 Jul, 2021 40.9 41.15 40.55 40.75 107 309,552,000 -0.49% -0.56%
15 Jul, 2021 40.8 40.9 40.3 40.4 259 305,408,000 -0.86% -1.38%
16 Jul, 2021 40.4 41.15 40.3 40.85 222 301,856,000 1.11% -1.19% Short Covering
19 Jul, 2021 40.5 40.9 40.05 40.35 156 299,456,000 -1.22% -0.81% Long Unwinding
20 Jul, 2021 40.5 40.5 39 39.8 403 294,864,000 -1.36% -1.58% Long Unwinding
22 Jul, 2021 40.3 40.7 39.95 40.05 8549 207,472,000 0.63% -72.78%
23 Jul, 2021 39.75 40.35 39.7 40.15 3438 194,208,000 0.25% -7.33%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.05 0 560,00017.5
32.00 0.05 0.05 0.05 0.05 -16,000 80,000
33.00 0.05 0 272,000
34.00 0.05 0.05 0.05 0.05 -16,000 544,000
144,000 -64,000 5.25 5.25 5 5.25 35.00 0.05 0.1 0.05 0.05 -736,000 4,640,00032.22
36.00 0.1 0.1 0.1 0.1 -112,000 2,688,000
48,000 0 5.8 37.00 0.1 0.1 0.1 0.1 -208,000 1,840,00038.33
176,000 0 2.25 38.00 0.1 0.2 0.1 0.15 -240,000 6,544,00037.18
192,000 -16,000 1.35 1.35 1 1.25 39.00 0.25 0.3 0.15 0.2 -176,000 4,032,00021
6,880,000 -1,184,000 0.75 0.85 0.45 0.65 40.00 0.6 0.75 0.45 0.45 -1,296,000 8,688,0001.26
3,856,000 -384,000 0.35 0.45 0.25 0.35 41.00 1.2 1.5 1.1 1.1 -288,000 2,240,0000.58
10,144,000 432,000 0.3 0.3 0.15 0.2 42.00 1.85 2.55 1.8 2.1 -176,000 5,760,0000.57
10,352,000 1,024,000 0.2 0.2 0.1 0.15 43.00 3.2 3.3 3.15 3.15 -96,000 3,056,0000.3
5,984,000 -496,000 0.2 0.2 0.1 0.15 44.00 4.25 4.3 4 4 -320,000 1,392,0000.23
26,784,000 448,000 0.15 0.15 0.05 0.1 45.00 5.25 5.25 4.8 4.95 -672,000 3,040,0000.11
4,160,000 -352,000 0.1 0.1 0.05 0.05 46.00 4 0 288,0000.07
2,320,000 -576,000 0.05 0.1 0.05 0.05 47.00 4.5 0 32,0000.01
3,968,000 -464,000 0.05 0.05 0.05 0.05 48.00 7.6 0 64,0000.02
1,088,000 -208,000 0.05 0.05 0.05 0.05 49.00no data
12,560,000 -1,712,000 0.05 0.1 0.05 0.05 50.00 9.95 10.25 9.7 9.95 -304,000 2,512,0000.2
864,000 -96,000 0.05 0.05 0.05 0.05 51.00no data
1,232,000 -16,000 0.05 0.05 0.05 0.05 52.00no data
4,544,000 -16,000 0.05 0.05 0.05 0.05 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.05 0.05 0.05 0.05 16,000 560,00017.5
32.00 0.05 0.05 0.05 0.05 -16,000 96,000
33.00 0.05 0.05 0.05 0.05 0 272,000
34.00 0.05 0.1 0.05 0.05 -64,000 560,000
208,000 -80,000 5.5 5.6 5.5 5.55 35.00 0.15 0.15 0.05 0.1 -32,000 5,376,00025.85
36.00 0.2 0.2 0.1 0.1 128,000 2,800,000
48,000 0 5.8 37.00 0.2 0.2 0.1 0.15 -960,000 2,048,00042.67
176,000 -16,000 2.65 2.9 2.25 2.25 38.00 0.3 0.3 0.15 0.2 -144,000 6,784,00038.55
208,000 48,000 1.85 1.85 1.4 1.4 39.00 0.4 0.4 0.25 0.3 16,000 4,208,00020.23
8,064,000 2,560,000 1.35 1.4 0.7 0.75 40.00 0.7 0.8 0.55 0.7 -32,000 9,984,0001.24
4,240,000 2,784,000 0.9 0.9 0.35 0.4 41.00 1.35 1.4 1.05 1.4 -560,000 2,528,0000.6
9,712,000 1,152,000 0.5 0.55 0.25 0.3 42.00 2.05 2.35 1.8 2.25 -1,184,000 5,936,0000.61
9,328,000 -416,000 0.3 0.45 0.15 0.2 43.00 2.9 3.2 2.7 3.2 -480,000 3,152,0000.34
6,480,000 -688,000 0.3 0.35 0.15 0.15 44.00 3.8 4.25 3.7 4.1 -208,000 1,712,0000.26
26,336,000 240,000 0.2 0.3 0.1 0.15 45.00 4.95 5.2 4.55 5.1 -624,000 3,712,0000.14
4,512,000 -256,000 0.2 0.2 0.1 0.1 46.00 4 0 288,0000.06
2,896,000 -320,000 0.15 0.2 0.05 0.1 47.00 4.5 0 32,0000.01
4,432,000 -16,000 0.1 0.15 0.05 0.1 48.00 7.6 7.6 7.6 7.6 0 64,0000.01
1,296,000 -64,000 0.1 0.15 0.1 0.1 49.00no data
14,272,000 -560,000 0.1 0.1 0.05 0.1 50.00 9.9 10.1 9.9 10.1 -128,000 2,816,0000.2
960,000 -64,000 0.05 0.05 0.05 0.05 51.00no data
1,248,000 -256,000 0.05 0.05 0.05 0.05 52.00no data
4,560,000 -480,000 0.05 0.05 0.05 0.05 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.05 0 544,00017
32.00 0.1 0 112,000
33.00 1.05 0 272,000
34.00 1.1 0 624,000
288,000 0 7.5 35.00 0.25 0.25 0.2 0.2 -560,000 5,408,00018.78
36.00 0.3 0.3 0.25 0.3 -144,000 2,672,000
48,000 0 5.8 37.00 0.5 0 3,008,00062.67
192,000 -32,000 1.95 2 1.95 2 38.00 0.3 0.45 0.3 0.45 -64,000 6,928,00036.08
160,000 0 2.05 39.00 0.65 0.95 0.6 0.6 -48,000 4,192,00026.2
5,504,000 -352,000 1 1.1 0.65 1.05 40.00 1.3 1.3 1 1.2 -352,000 10,016,0001.82
1,456,000 0 0.55 0.9 0.55 0.65 41.00 1.95 2 1.7 1.75 -64,000 3,088,0002.12
8,560,000 -128,000 0.4 0.5 0.25 0.4 42.00 2.75 2.75 2.6 2.6 -96,000 7,120,0000.83
9,744,000 -304,000 0.35 0.4 0.2 0.25 43.00 3.5 3.5 3.5 3.5 -16,000 3,632,0000.37
7,168,000 -480,000 0.25 0.3 0.15 0.2 44.00 4.2 4.65 4.2 4.65 -48,000 1,920,0000.27
26,096,000 -1,088,000 0.3 0.3 0.15 0.2 45.00 5.2 5.35 5.2 5.35 -80,000 4,336,0000.17
4,768,000 -144,000 0.15 0.15 0.15 0.15 46.00 4 0 288,0000.06
3,216,000 -80,000 0.1 0.15 0.1 0.1 47.00 4.5 0 32,0000.01
4,448,000 -160,000 0.05 0.1 0.05 0.1 48.00 6.1 0 64,0000.01
1,360,000 -16,000 0.15 0.15 0.1 0.1 49.00no data
14,832,000 -896,000 0.1 0.1 0.05 0.1 50.00 9.1 0 2,944,0000.2
1,024,000 -48,000 0.05 0.05 0.05 0.05 51.00no data
1,504,000 -128,000 0.1 0.5 0.05 0.05 52.00no data
5,040,000 -16,000 0.1 0.1 0.1 0.1 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.05 0.05 0.05 0.05 -16,000 544,00017
32.00 0.1 0 112,000
33.00 1.05 0 272,000
34.00 0.15 1.1 0.15 1.1 -48,000 624,000
288,000 0 7.5 35.00 0.15 0.25 0.15 0.15 -80,000 5,968,00020.72
36.00 0.5 0 2,816,000
48,000 0 5.8 37.00 0.5 0 3,008,00062.67
224,000 0 5.9 38.00 0.3 0.3 0.2 0.2 -208,000 6,992,00031.21
160,000 0 2.05 39.00 0.4 0.4 0.4 0.4 -16,000 4,240,00026.5
5,856,000 -432,000 1.75 1.75 1.1 1.25 40.00 0.9 1.1 0.7 0.85 -400,000 10,368,0001.77
1,456,000 0 1.15 41.00 1.4 1.4 1.15 1.15 -80,000 3,152,0002.16
8,688,000 -192,000 0.5 0.7 0.4 0.6 42.00 1.9 2.25 1.9 1.9 -96,000 7,216,0000.83
10,048,000 -144,000 0.4 0.55 0.35 0.55 43.00 3.2 3.25 2.55 2.55 -192,000 3,648,0000.36
7,648,000 -464,000 0.35 0.45 0.25 0.4 44.00 4 4 4 4 -32,000 1,968,0000.26
27,184,000 -1,504,000 0.15 0.3 0.15 0.3 45.00 5.05 5.2 4.8 5.1 -304,000 4,416,0000.16
4,912,000 -64,000 0.3 0.3 0.2 0.25 46.00 4 0 288,0000.06
3,296,000 -640,000 0.15 0.15 0.1 0.1 47.00 4.5 0 32,0000.01
4,608,000 -400,000 0.15 0.2 0.1 0.15 48.00 6.1 0 64,0000.01
1,376,000 -48,000 0.1 0.15 0.1 0.15 49.00no data
15,728,000 -592,000 0.1 0.15 0.1 0.1 50.00 9.1 0 2,944,0000.19
1,072,000 -32,000 0.05 0.1 0.05 0.1 51.00no data
1,632,000 -64,000 0.05 0.1 0.05 0.1 52.00no data
5,056,000 -144,000 0.05 0.15 0.05 0.15 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0 560,00017.5
32.00 0.1 0 112,000
33.00 1.05 0 272,000
34.00 0.1 0.1 0.1 0.1 -16,000 672,000
288,000 0 7.5 35.00 0.15 0.15 0.15 0.15 -32,000 6,048,00021
36.00 0.5 0 2,816,000
48,000 0 5.8 37.00 0.5 0 3,008,00062.67
224,000 0 5.9 38.00 0.4 0.45 0.3 0.3 -352,000 7,200,00032.14
160,000 0 2.05 39.00 0.7 0 4,256,00026.6
6,288,000 -224,000 1.5 1.9 1.5 1.9 40.00 1.25 1.25 0.75 0.75 -400,000 10,768,0001.71
1,456,000 0 1.15 41.00 1.3 1.3 1.3 1.3 -16,000 3,232,0002.22
8,880,000 -112,000 0.7 0.85 0.45 0.85 42.00 2.1 2.1 1.75 1.75 -48,000 7,312,0000.82
10,192,000 -336,000 0.4 0.6 0.4 0.6 43.00 2.65 2.7 2.6 2.6 -64,000 3,840,0000.38
8,112,000 -160,000 0.25 0.45 0.1 0.45 44.00 3.8 0 2,000,0000.25
28,688,000 -928,000 0.35 0.4 0.25 0.3 45.00 4.75 0 4,720,0000.16
4,976,000 -128,000 0.2 0.4 0.2 0.3 46.00 4 0 288,0000.06
3,936,000 -128,000 0.2 0.25 0.2 0.25 47.00 4.5 0 32,0000.01
5,008,000 -224,000 0.2 0.25 0.2 0.2 48.00 6.1 0 64,0000.01
1,424,000 0 0.2 49.00no data
16,320,000 -704,000 0.15 0.2 0.15 0.15 50.00 9.1 0 2,944,0000.18
1,104,000 0 0.1 51.00no data
1,696,000 0 0.05 52.00no data
5,200,000 -48,000 0.1 0.1 0.1 0.1 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0 560,00017.5
32.00 0.1 0 112,000
33.00 1.05 0 272,000
34.00 0.1 0.1 0.1 0.1 -16,000 688,000
288,000 0 7.5 35.00 0.3 0 6,080,00021.11
36.00 0.5 0 2,816,000
48,000 0 5.8 37.00 0.5 0 3,008,00062.67
224,000 0 5.9 38.00 0.45 0.45 0.4 0.4 -128,000 7,552,00033.71
160,000 0 2.05 39.00 0.65 0.7 0.65 0.7 -32,000 4,256,00026.6
6,512,000 -144,000 1.6 1.75 1.5 1.5 40.00 0.85 1.15 0.85 1.15 -416,000 11,168,0001.71
1,456,000 0 1.15 41.00 1.6 1.65 1.6 1.65 -32,000 3,248,0002.23
8,992,000 -240,000 0.7 0.7 0.55 0.65 42.00 2.1 2.2 2.1 2.2 -144,000 7,360,0000.82
10,528,000 -336,000 0.55 0.55 0.45 0.5 43.00 2.9 0 3,904,0000.37
8,272,000 -384,000 0.5 0.5 0.3 0.35 44.00 3.8 3.8 3.8 3.8 -16,000 2,000,0000.24
29,616,000 -704,000 0.35 0.45 0.3 0.35 45.00 4.75 0 4,720,0000.16
5,104,000 -96,000 0.35 0.35 0.3 0.3 46.00 4 0 288,0000.06
4,064,000 -160,000 0.25 0.25 0.2 0.2 47.00 4.5 0 32,0000.01
5,232,000 -592,000 0.2 0.25 0.2 0.2 48.00 6.1 0 64,0000.01
1,424,000 0 0.2 49.00no data
17,024,000 -1,104,000 0.2 0.2 0.15 0.2 50.00 9.1 0 2,944,0000.17
1,104,000 -16,000 0.1 0.1 0.1 0.1 51.00no data
1,696,000 -112,000 0.1 0.1 0.05 0.05 52.00no data
5,248,000 -496,000 0.1 0.1 0.1 0.1 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0 560,00017.5
32.00 0.1 0 112,000
33.00 1.05 0 272,000
34.00 0.15 0 704,000
288,000 0 7.5 35.00 0.3 0 6,080,00021.11
36.00 0.5 0.5 0.5 0.5 -16,000 2,816,000
48,000 0 5.8 37.00 0.5 0.5 0.5 0.5 -64,000 3,008,00062.67
224,000 0 5.9 38.00 0.4 0.4 0.4 0.4 -16,000 7,680,00034.29
160,000 -64,000 2 2.05 2 2.05 39.00 0.5 0.5 0.45 0.45 -32,000 4,288,00026.8
6,656,000 -48,000 1.8 1.8 1.75 1.75 40.00 0.85 1.1 0.85 1 -384,000 11,584,0001.74
1,456,000 0 1.15 41.00 1.35 0 3,280,0002.25
9,232,000 -192,000 0.85 1 0.8 1 42.00 1.95 2 1.95 2 -32,000 7,504,0000.81
10,864,000 -224,000 0.55 0.75 0.55 0.55 43.00 2.8 2.95 2.65 2.9 -288,000 3,904,0000.36
8,656,000 -96,000 0.6 0.6 0.55 0.55 44.00 4.4 0 2,016,0000.23
30,320,000 -1,024,000 0.4 0.5 0.35 0.45 45.00 4.75 0 4,720,0000.16
5,200,000 -336,000 0.3 0.4 0.3 0.4 46.00 4 0 288,0000.06
4,224,000 -128,000 0.25 0.25 0.25 0.25 47.00 4.5 0 32,0000.01
5,824,000 -160,000 0.2 0.25 0.2 0.2 48.00 6.1 0 64,0000.01
1,424,000 -96,000 0.2 0.25 0.2 0.2 49.00no data
18,128,000 -752,000 0.25 0.25 0.2 0.25 50.00 9.1 0 2,944,0000.16
1,120,000 0 0.1 51.00no data
1,808,000 -32,000 0.1 0.1 0.1 0.1 52.00no data
5,744,000 -208,000 0.1 0.15 0.1 0.1 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0 560,00017.5
32.00 0.1 0 112,000
33.00 1.05 0 272,000
34.00 0.15 0 704,000
288,000 0 7.5 35.00 0.3 0 6,080,00021.11
36.00 0.3 0.3 0.3 0.3 -16,000 2,832,000
48,000 0 5.8 37.00 0.4 0.4 0.4 0.4 -16,000 3,072,00064
224,000 0 5.9 38.00 0.4 0.4 0.4 0.4 -32,000 7,696,00034.36
224,000 0 3.7 39.00 0.6 0.7 0.6 0.7 -48,000 4,320,00019.29
6,704,000 -32,000 2 2 1.8 1.8 40.00 0.7 0.85 0.7 0.8 -176,000 11,968,0001.79
1,456,000 -224,000 1.35 1.35 1.15 1.15 41.00 1.35 0 3,280,0002.25
9,424,000 -80,000 0.9 1 0.75 0.85 42.00 1.8 0 7,536,0000.8
11,088,000 -144,000 0.8 0.8 0.65 0.8 43.00 2.6 2.6 2.6 2.6 -48,000 4,192,0000.38
8,752,000 -512,000 0.7 0.7 0.5 0.7 44.00 4.4 0 2,016,0000.23
31,344,000 -1,760,000 0.5 0.5 0.4 0.45 45.00 4.75 0 4,720,0000.15
5,536,000 -272,000 0.4 0.45 0.35 0.4 46.00 4 0 288,0000.05
4,352,000 -224,000 0.35 0.35 0.3 0.3 47.00 4.5 0 32,0000.01
5,984,000 -64,000 0.2 0.25 0.2 0.25 48.00 6.1 0 64,0000.01
1,520,000 -16,000 0.55 0.55 0.55 0.55 49.00no data
18,880,000 -464,000 0.25 0.25 0.2 0.25 50.00 9.1 0 2,944,0000.16
1,120,000 -48,000 0.1 0.1 0.1 0.1 51.00no data
1,840,000 -80,000 0.1 0.2 0.1 0.15 52.00no data
5,952,000 -16,000 0.1 0.1 0.1 0.1 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0 560,00017.5
32.00 0.1 0 112,000
33.00 0.05 1.8 0.05 1.05 -48,000 272,000
34.00 0.15 0 704,000
288,000 0 7.5 35.00 0.3 0.3 0.3 0.3 -16,000 6,080,00021.11
36.00 0.3 0 2,848,000
48,000 0 5.8 37.00 0.3 0.35 0.3 0.35 -144,000 3,088,00064.33
224,000 0 5.9 38.00 0.4 0.4 0.35 0.35 -32,000 7,728,00034.5
224,000 0 3.7 39.00 0.5 0 4,368,00019.5
6,736,000 -48,000 1.7 1.7 1.7 1.7 40.00 0.8 0.95 0.75 0.9 -256,000 12,144,0001.8
1,680,000 -112,000 1.55 1.55 1.3 1.3 41.00 1.35 0 3,280,0001.95
9,504,000 -336,000 1.05 1.25 0.9 0.95 42.00 1.85 1.85 1.8 1.8 -80,000 7,536,0000.79
11,232,000 -240,000 0.75 0.95 0.7 0.75 43.00 2.9 2.9 2.55 2.75 -128,000 4,240,0000.38
9,264,000 -112,000 0.8 0.8 0.7 0.7 44.00 4.4 0 2,016,0000.22
33,104,000 -1,312,000 0.6 0.65 0.5 0.55 45.00 4.75 4.75 4.75 4.75 -64,000 4,720,0000.14
5,808,000 -400,000 0.6 0.6 0.45 0.45 46.00 4 0 288,0000.05
4,576,000 -128,000 0.35 0.35 0.3 0.35 47.00 4.5 0 32,0000.01
6,048,000 -240,000 0.35 0.35 0.25 0.25 48.00 6.1 0 64,0000.01
1,536,000 -96,000 0.4 0.4 0.2 0.2 49.00no data
19,344,000 -400,000 0.25 0.25 0.2 0.25 50.00 9.1 0 2,944,0000.15
1,168,000 0 0.15 51.00no data
1,920,000 0 0.15 52.00no data
5,968,000 -144,000 0.15 0.2 0.1 0.2 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0.1 0.1 0.1 -32,000 560,00017.5
32.00 0.1 0 112,000
33.00 0.15 0 320,000
34.00 0.15 0.15 0.15 0.15 -16,000 704,000
288,000 0 7.5 35.00 0.25 0.3 0.25 0.3 -48,000 6,096,00021.17
36.00 0.3 0.3 0.3 0.3 -16,000 2,848,000
48,000 0 5.8 37.00 0.3 0.3 0.3 0.3 -32,000 3,232,00067.33
224,000 0 5.9 38.00 0.4 0.4 0.4 0.4 -48,000 7,760,00034.64
224,000 0 3.7 39.00 0.55 0.55 0.5 0.5 -48,000 4,368,00019.5
6,784,000 -416,000 1.95 2.15 1.9 1.95 40.00 0.95 1 0.75 0.85 -320,000 12,400,0001.83
1,792,000 0 1.6 41.00 1.3 1.35 1.3 1.35 -32,000 3,280,0001.83
9,840,000 -128,000 1.1 1.3 1 1 42.00 1.9 2 1.9 2 -80,000 7,616,0000.77
11,472,000 -144,000 1 1 0.85 0.9 43.00 3.15 0 4,368,0000.38
9,376,000 -112,000 1 1 0.65 0.85 44.00 4.4 4.4 4.4 4.4 -16,000 2,016,0000.22
34,416,000 -544,000 0.65 0.7 0.6 0.65 45.00 4.8 4.8 4.8 4.8 -16,000 4,784,0000.14
6,208,000 -144,000 0.55 0.6 0.5 0.5 46.00 4 0 288,0000.05
4,704,000 -112,000 0.5 0.5 0.4 0.45 47.00 4.5 0 32,0000.01
6,288,000 -512,000 0.4 0.4 0.35 0.35 48.00 6.1 0 64,0000.01
1,632,000 -128,000 0.4 0.4 0.35 0.4 49.00no data
19,744,000 -432,000 0.2 0.3 0.2 0.3 50.00 9.1 0 2,944,0000.15
1,168,000 -32,000 0.25 0.25 0.15 0.15 51.00no data
1,920,000 -16,000 0.15 0.15 0.15 0.15 52.00no data
6,112,000 -64,000 0.15 0.15 0.1 0.15 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0 592,00018.5
32.00 0.1 0 112,000
33.00 0.15 0 320,000
34.00 0.15 0.15 0.15 0.15 -64,000 720,000
288,000 0 7.5 35.00 0.2 0.2 0.2 0.2 -16,000 6,144,00021.33
36.00 0.3 0 2,864,000
48,000 0 5.8 37.00 0.25 0 3,264,00068
224,000 0 5.9 38.00 0.4 0 7,808,00034.86
224,000 0 3.7 39.00 0.45 0.45 0.45 0.45 -16,000 4,416,00019.71
7,200,000 -288,000 3.2 3.25 2.05 2.05 40.00 0.8 0.95 0.8 0.95 -432,000 12,720,0001.77
1,792,000 -16,000 1.6 1.6 1.6 1.6 41.00 1.65 1.65 1.5 1.55 -64,000 3,312,0001.85
9,968,000 -320,000 1.75 1.75 1.1 1.25 42.00 1.8 2 1.75 1.9 -176,000 7,696,0000.77
11,616,000 -352,000 1 1.5 0.95 1.05 43.00 2.2 3.15 2 3.15 -112,000 4,368,0000.38
9,488,000 -272,000 1.15 1.15 0.75 0.8 44.00 3.6 3.6 3.6 3.6 -32,000 2,032,0000.21
34,960,000 -992,000 0.85 1 0.65 0.7 45.00 4.25 4.6 4.2 4.2 -128,000 4,800,0000.14
6,352,000 -160,000 0.7 0.7 0.6 0.65 46.00 4 0 288,0000.05
4,816,000 -224,000 0.6 0.6 0.5 0.5 47.00 4.5 0 32,0000.01
6,800,000 -64,000 0.4 0.45 0.35 0.35 48.00 6.1 0 64,0000.01
1,760,000 -112,000 0.4 0.4 0.35 0.4 49.00no data
20,176,000 -512,000 0.5 0.5 0.2 0.25 50.00 9.1 9.1 9.1 9.1 -16,000 2,944,0000.15
1,200,000 -48,000 0.25 0.25 0.2 0.2 51.00no data
1,936,000 -48,000 0.2 0.2 0.2 0.2 52.00no data
6,176,000 -128,000 0.25 0.25 0.2 0.2 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0 592,00018.5
32.00 0.1 0 112,000
33.00 0.15 0 320,000
34.00 0.15 0.15 0.15 0.15 -16,000 784,000
288,000 0 7.5 35.00 0.25 0.3 0.25 0.3 -32,000 6,160,00021.39
36.00 0.3 0 2,864,000
48,000 0 5.8 37.00 0.25 0 3,264,00068
224,000 0 5.9 38.00 0.4 0.4 0.4 0.4 -16,000 7,808,00034.86
224,000 0 3.7 39.00 0.45 0 4,432,00019.79
7,488,000 -240,000 1.65 2.75 1.65 2.5 40.00 0.9 0.9 0.85 0.9 -208,000 13,152,0001.76
1,808,000 -144,000 2.05 2.25 2 2 41.00 1.25 1.4 1.25 1.3 -96,000 3,376,0001.87
10,288,000 -144,000 1.55 1.8 1.55 1.7 42.00 1.65 1.9 1.65 1.65 -96,000 7,872,0000.77
11,968,000 -128,000 1.7 1.7 1.05 1.3 43.00 2 2 2 2 -16,000 4,480,0000.37
9,760,000 -192,000 1 1.1 1 1.1 44.00 2.9 0 2,064,0000.21
35,952,000 -384,000 0.8 1 0.8 0.95 45.00 4.05 0 4,928,0000.14
6,512,000 -176,000 0.75 0.8 0.65 0.8 46.00 4 0 288,0000.04
5,040,000 -48,000 0.6 0.6 0.6 0.6 47.00 4.5 0 32,0000.01
6,864,000 -80,000 0.45 0.45 0.35 0.35 48.00 6.1 0 64,0000.01
1,872,000 0 0.45 49.00no data
20,688,000 -336,000 0.2 0.35 0.2 0.35 50.00 8.1 0 2,960,0000.14
1,248,000 0 0.25 51.00no data
1,984,000 -48,000 0.2 0.3 0.2 0.3 52.00no data
6,304,000 -48,000 0.15 0.15 0.15 0.15 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0 592,00018.5
32.00 0.1 0 112,000
33.00 0.15 0 320,000
34.00 0.1 0.1 0.1 0.1 -16,000 800,000
288,000 0 7.5 35.00 0.2 0.3 0.15 0.3 -64,000 6,192,00021.5
36.00 0.3 0.3 0.3 0.3 -16,000 2,864,000
48,000 0 5.8 37.00 0.2 0.4 0.2 0.25 -80,000 3,264,00068
224,000 0 5.9 38.00 0.3 0.45 0.3 0.45 -112,000 7,824,00034.93
224,000 0 3.7 39.00 0.45 0.45 0.45 0.45 -16,000 4,432,00019.79
7,728,000 -496,000 3.15 3.6 2.7 2.75 40.00 0.7 0.9 0.65 0.8 -944,000 13,360,0001.73
1,952,000 -32,000 2.95 2.95 2.35 2.35 41.00 1.2 1.65 1.1 1.55 -176,000 3,472,0001.78
10,432,000 -208,000 2 2.3 1.9 1.9 42.00 1.7 1.85 1.45 1.85 -160,000 7,968,0000.76
12,096,000 -240,000 1.6 2.05 1.6 1.65 43.00 2.1 2.35 2.1 2.35 -32,000 4,496,0000.37
9,952,000 -176,000 1.2 1.65 1.2 1.2 44.00 2.9 2.9 2.9 2.9 -16,000 2,064,0000.21
36,336,000 -1,664,000 1.15 1.4 0.85 0.95 45.00 3.6 4.05 3.2 4.05 -64,000 4,928,0000.14
6,688,000 -96,000 0.95 1.05 0.75 0.75 46.00 4 0 288,0000.04
5,088,000 -160,000 0.6 0.85 0.55 0.65 47.00 4.5 0 32,0000.01
6,944,000 -32,000 0.45 0.45 0.45 0.45 48.00 6.1 0 64,0000.01
1,872,000 -112,000 0.5 0.6 0.45 0.45 49.00no data
21,024,000 -384,000 0.4 0.45 0.4 0.4 50.00 8.1 0 2,960,0000.14
1,248,000 -80,000 0.2 0.25 0.15 0.25 51.00no data
2,032,000 -32,000 0.3 0.3 0.2 0.2 52.00no data
6,352,000 -416,000 0.2 0.25 0.15 0.2 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0 176,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0.1 0.1 0.1 -32,000 592,00018.5
32.00 0.1 0 112,000
33.00 0.15 0 320,000
34.00 0.15 0 816,000
288,000 0 7.5 35.00 0.2 0.3 0.15 0.3 -496,000 6,256,00021.72
36.00 0.3 0.35 0.3 0.35 -112,000 2,880,000
48,000 0 5.8 37.00 0.25 0.35 0.2 0.2 -160,000 3,344,00069.67
224,000 0 5.9 38.00 0.4 0.45 0.3 0.4 -480,000 7,936,00035.43
224,000 0 3.7 39.00 0.5 0.55 0.5 0.5 -112,000 4,448,00019.86
8,224,000 -432,000 2.8 3.3 2.75 3.25 40.00 0.9 0.9 0.65 0.7 -864,000 14,304,0001.74
1,984,000 -32,000 2.35 2.35 2.35 2.35 41.00 1.25 1.35 1.25 1.3 -272,000 3,648,0001.84
10,640,000 -576,000 2.15 2.15 1.8 2.1 42.00 1.7 1.9 1.55 1.6 -496,000 8,128,0000.76
12,336,000 -1,024,000 1.2 2 1 1.95 43.00 1.6 2.6 1.6 2.55 -240,000 4,528,0000.37
10,128,000 -528,000 1.2 1.55 1.05 1.55 44.00 3 3 3 3 -32,000 2,080,0000.21
38,000,000 -3,120,000 0.9 1.4 0.8 1.3 45.00 3.9 3.95 3.85 3.85 -272,000 4,992,0000.13
6,784,000 -368,000 0.8 0.95 0.75 0.95 46.00 4 0 288,0000.04
5,248,000 -176,000 0.6 0.7 0.5 0.7 47.00 4.5 0 32,0000.01
6,976,000 -688,000 0.5 0.65 0.45 0.45 48.00 6.1 0 64,0000.01
1,984,000 -208,000 0.5 2 0.45 0.6 49.00no data
21,408,000 -960,000 0.4 0.5 0.25 0.5 50.00 8.1 0 2,960,0000.14
1,328,000 -48,000 0.3 0.3 0.25 0.25 51.00no data
2,064,000 -80,000 0.3 0.3 0.25 0.25 52.00no data
6,768,000 -400,000 0.2 0.25 0.2 0.25 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0.05 0.05 0.05 16,000 176,000
26.00 0.05 0 224,000
28.00 0.05 0.05 0.05 0.05 0 64,000
32,000 0 12.3 30.00 0.05 0.1 0.05 0.1 16,000 624,00019.5
32.00 0.1 0.1 0.1 0.1 0 112,000
33.00 0.15 0.15 0.15 0.15 0 320,000
34.00 0.15 0.15 0.15 0.15 -16,000 816,000
288,000 -16,000 7.6 8.1 7.5 7.5 35.00 0.2 0.25 0.15 0.25 64,000 6,752,00023.44
36.00 0.25 0.3 0.25 0.3 32,000 2,992,000
48,000 0 5.8 37.00 0.35 0.35 0.25 0.35 416,000 3,504,00073
224,000 0 5.9 38.00 0.45 0.5 0.35 0.4 752,000 8,416,00037.57
224,000 96,000 3.8 3.8 3.65 3.7 39.00 0.7 0.7 0.6 0.6 320,000 4,560,00020.36
8,656,000 368,000 3.5 3.65 2.95 3.1 40.00 0.95 1 0.8 0.9 -112,000 15,168,0001.75
2,016,000 352,000 2.9 2.95 2.4 2.45 41.00 1.4 1.4 1.2 1.35 256,000 3,920,0001.94
11,216,000 816,000 2.55 2.55 1.95 2.05 42.00 1.9 2 1.65 1.85 688,000 8,624,0000.77
13,360,000 400,000 2.1 2.15 1.6 1.65 43.00 2.5 2.6 2.25 2.45 272,000 4,768,0000.36
10,656,000 1,392,000 1.8 1.8 1.3 1.35 44.00 3.2 3.25 2.9 3.15 96,000 2,112,0000.2
41,120,000 2,912,000 1.5 1.55 1.1 1.15 45.00 3.65 4 3.6 3.95 336,000 5,264,0000.13
7,152,000 496,000 1.2 1.25 0.85 0.9 46.00 4 0 288,0000.04
5,424,000 1,040,000 1 1 0.7 0.75 47.00 4.5 0 32,0000.01
7,664,000 1,696,000 0.8 0.85 0.55 0.6 48.00 6.1 0 64,0000.01
2,192,000 688,000 0.65 0.7 0.5 0.5 49.00no data
22,368,000 1,168,000 0.6 0.6 0.4 0.45 50.00 7.75 8.1 7.75 8.1 16,000 2,960,0000.13
1,376,000 128,000 0.5 0.5 0.4 0.4 51.00no data
2,144,000 -240,000 0.4 0.4 0.3 0.3 52.00no data
7,168,000 784,000 0.3 0.35 0.25 0.3 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
24.00 0.05 0.05 0.05 0.05 160,000 160,000
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0 608,00019
32.00 0.1 0 112,000
33.00 0.15 0 320,000
34.00 0.15 0.15 0.1 0.1 48,000 832,000
304,000 -16,000 7.9 7.9 7.9 7.9 35.00 0.25 0.25 0.2 0.2 -96,000 6,688,00022
36.00 0.25 0.25 0.2 0.25 0 2,960,000
48,000 16,000 5.8 5.8 5.8 5.8 37.00 0.35 0.35 0.3 0.35 112,000 3,088,00064.33
224,000 0 5.9 38.00 0.5 0.5 0.4 0.45 -64,000 7,664,00034.21
128,000 0 5 39.00 0.75 0.8 0.6 0.7 0 4,240,00033.13
8,288,000 144,000 3.55 3.8 3.15 3.55 40.00 1.05 1.05 0.85 1 240,000 15,280,0001.84
1,664,000 192,000 3 3.2 2.85 2.9 41.00 1.45 1.5 1.25 1.4 192,000 3,664,0002.2
10,400,000 32,000 2.4 2.7 2.3 2.45 42.00 1.95 2 1.75 1.95 208,000 7,936,0000.76
12,960,000 1,200,000 2.15 2.25 1.95 2.1 43.00 2.5 2.65 2.3 2.45 -320,000 4,496,0000.35
9,264,000 -48,000 1.8 1.9 1.6 1.75 44.00 3.25 3.25 2.95 3.15 80,000 2,016,0000.22
38,208,000 -400,000 1.5 1.6 1.35 1.45 45.00 4 4 3.7 3.85 -32,000 4,928,0000.13
6,656,000 -176,000 1.25 1.3 1.15 1.2 46.00 4 0 288,0000.04
4,384,000 64,000 1.4 1.4 0.95 0.95 47.00 4.5 0 32,0000.01
5,968,000 976,000 0.9 0.9 0.75 0.75 48.00 6.1 6.1 6.1 6.1 -16,000 64,0000.01
1,504,000 64,000 0.65 0.75 0.65 0.65 49.00no data
21,200,000 -80,000 0.6 0.65 0.55 0.6 50.00 8 8 7.85 7.95 16,000 2,944,0000.14
1,248,000 96,000 0.45 0.55 0.45 0.5 51.00no data
2,384,000 -48,000 0.4 0.4 0.35 0.4 52.00no data
6,384,000 -96,000 0.3 0.35 0.3 0.35 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.05 0 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0.1 0.1 0.1 16,000 608,00019
32.00 0.1 0 112,000
33.00 0.15 0.15 0.15 0.15 16,000 320,000
34.00 0.15 0.2 0.15 0.2 48,000 784,000
320,000 16,000 8 8 8 8 35.00 0.25 0.25 0.2 0.25 -160,000 6,784,00021.2
36.00 0.25 0.25 0.2 0.25 864,000 2,960,000
32,000 32,000 6.2 6.2 6.15 6.15 37.00 0.35 0.35 0.3 0.35 304,000 2,976,00093
224,000 -16,000 5.9 5.9 5.9 5.9 38.00 0.4 0.5 0.4 0.5 416,000 7,728,00034.5
128,000 0 5 39.00 0.65 0.75 0.55 0.75 656,000 4,240,00033.13
8,144,000 720,000 4.2 4.55 3.4 3.5 40.00 0.9 1.05 0.8 1.05 896,000 15,040,0001.85
1,472,000 160,000 3.55 3.7 2.95 3 41.00 1.25 1.5 1.15 1.45 560,000 3,472,0002.36
10,368,000 704,000 3 3.2 2.4 2.5 42.00 1.65 2 1.55 2 816,000 7,728,0000.75
11,760,000 608,000 2.75 2.8 2 2.1 43.00 2.25 2.65 2.1 2.65 400,000 4,816,0000.41
9,312,000 432,000 2.4 2.4 1.7 1.8 44.00 3 3.35 2.7 3.3 464,000 1,936,0000.21
38,608,000 1,248,000 1.95 2 1.45 1.5 45.00 3.6 4.1 3.45 4.05 128,000 4,960,0000.13
6,832,000 784,000 1.55 1.65 1.2 1.25 46.00 4 0 288,0000.04
4,320,000 -16,000 1.35 1.4 1 1.05 47.00 4.5 0 32,0000.01
4,992,000 720,000 1.1 1.15 0.8 0.85 48.00 5.55 5.55 5.55 5.55 16,000 80,0000.02
1,440,000 288,000 0.95 0.95 0.7 0.75 49.00no data
21,280,000 1,104,000 0.8 0.85 0.55 0.6 50.00 7.4 8 7.25 8 32,000 2,928,0000.14
1,152,000 0 0.65 0.65 0.5 0.5 51.00no data
2,432,000 256,000 0.5 0.55 0.4 0.4 52.00no data
6,480,000 624,000 0.4 0.45 0.3 0.35 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.05 0.05 0.05 0.05 96,000 224,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0 592,00018.5
32.00 0.1 0.1 0.1 0.1 0 112,000
33.00 0.15 0 304,000
34.00 0.15 0.2 0.15 0.15 0 736,000
304,000 -16,000 9.3 9.3 9.3 9.3 35.00 0.25 0.25 0.2 0.2 128,000 6,944,00022.84
36.00 0.3 0.3 0.2 0.25 352,000 2,096,000
37.00 0.45 0.45 0.3 0.35 -16,000 2,672,000
240,000 -16,000 6.2 6.2 6.2 6.2 38.00 0.45 0.5 0.4 0.45 -208,000 7,312,00030.47
128,000 96,000 5.35 5.6 5 5 39.00 0.65 0.7 0.55 0.7 96,000 3,584,00028
7,424,000 336,000 4.7 4.95 4.1 4.2 40.00 0.95 0.95 0.75 0.95 528,000 14,144,0001.91
1,312,000 -64,000 3.7 4.1 3.6 3.7 41.00 1.35 1.4 1.1 1.35 464,000 2,912,0002.22
9,664,000 -16,000 3.35 3.65 3 3 42.00 1.8 1.85 1.45 1.75 432,000 6,912,0000.72
11,152,000 -16,000 2.95 3.15 2.55 2.6 43.00 2.3 2.35 1.95 2.35 384,000 4,416,0000.4
8,880,000 1,072,000 2.55 2.75 2.2 2.25 44.00 2.95 3 2.5 2.95 192,000 1,472,0000.17
37,360,000 5,088,000 2.15 2.3 1.85 1.9 45.00 3.5 3.7 3.1 3.65 192,000 4,832,0000.13
6,048,000 1,152,000 1.75 1.9 1.5 1.55 46.00 3.9 4 3.9 4 32,000 288,0000.05
4,336,000 480,000 1.45 1.6 1.25 1.3 47.00 4.3 4.5 4.3 4.5 16,000 32,0000.01
4,272,000 432,000 1.2 1.35 1.05 1.1 48.00 5.2 5.85 5.2 5.45 48,000 64,0000.01
1,152,000 16,000 1 1.15 0.9 0.9 49.00no data
20,176,000 1,568,000 0.9 0.95 0.75 0.8 50.00 7.5 7.5 6.75 7.45 80,000 2,896,0000.14
1,152,000 288,000 0.75 0.8 0.6 0.65 51.00no data
2,176,000 208,000 0.65 0.65 0.5 0.55 52.00no data
5,856,000 464,000 0.5 0.55 0.4 0.45 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
26.00 0.1 1.9 0.05 0.05 128,000 128,000
28.00 0.05 0 64,000
32,000 0 12.3 30.00 0.1 0.1 0.05 0.1 96,000 592,00018.5
32.00 0.1 0.1 0.1 0.1 0 112,000
33.00 0.15 0.15 0.15 0.15 64,000 304,000
34.00 0.15 0.2 0.15 0.15 32,000 736,000
320,000 80,000 8.75 9.2 8.6 8.95 35.00 0.25 0.25 0.2 0.25 384,000 6,816,00021.3
36.00 0.3 0.3 0.25 0.25 480,000 1,744,000
37.00 0.4 0.4 0.3 0.35 336,000 2,688,000
256,000 -16,000 6.2 6.2 6.2 6.2 38.00 0.5 0.5 0.4 0.45 208,000 7,520,00029.38
32,000 0 4.3 39.00 0.8 0.8 0.6 0.65 192,000 3,488,000109
7,088,000 144,000 4 4.8 3.8 4.6 40.00 0.95 1 0.8 0.9 1,216,000 13,616,0001.92
1,376,000 32,000 3.6 4 3.35 4 41.00 1.4 1.4 1.15 1.3 608,000 2,448,0001.78
9,680,000 -336,000 3 3.55 2.75 3.35 42.00 1.85 1.9 1.55 1.7 816,000 6,480,0000.67
11,168,000 496,000 2.55 3.1 2.35 2.95 43.00 2.5 2.5 2.05 2.25 704,000 4,032,0000.36
7,808,000 2,288,000 2.15 2.65 2.05 2.55 44.00 2.85 3.15 2.65 2.85 480,000 1,280,0000.16
32,272,000 3,248,000 1.5 2.3 1.5 2.15 45.00 3.5 3.8 3.25 3.5 816,000 4,640,0000.14
4,896,000 1,280,000 1.55 1.9 1.4 1.8 46.00 4.25 4.25 3.9 4.05 176,000 256,0000.05
3,856,000 608,000 1.3 1.6 1.2 1.5 47.00 5.65 0 16,0000
3,840,000 976,000 1.1 1.35 1 1.25 48.00 5.4 5.4 5.4 5.4 16,000 16,0000
1,136,000 96,000 1 1.15 0.85 1.05 49.00no data
18,608,000 2,528,000 0.9 1.05 0.75 0.95 50.00 7.6 7.85 7.5 7.85 16,000 2,816,0000.15
864,000 176,000 0.75 0.85 0.65 0.75 51.00no data
1,968,000 64,000 0.55 0.7 0.5 0.65 52.00no data
5,392,000 256,000 0.5 0.6 0.45 0.55 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.05 0.05 0.05 0.05 32,000 64,000
32,000 0 12.3 30.00 0.15 0.15 0.1 0.1 0 496,00015.5
32.00 0.2 0.2 0.1 0.1 64,000 112,000
33.00 0.2 0.2 0.2 0.2 16,000 240,000
34.00 0.25 0.3 0.15 0.25 384,000 704,000
240,000 0 8.2 8.2 8.1 8.1 35.00 0.3 0.35 0.25 0.3 1,072,000 6,432,00026.8
36.00 0.4 0.4 0.3 0.35 320,000 1,264,000
37.00 0.55 0.55 0.4 0.45 448,000 2,352,000
272,000 48,000 5.5 5.55 5.3 5.3 38.00 0.75 0.75 0.5 0.55 688,000 7,312,00026.88
32,000 0 4.3 39.00 1 1.1 0.75 0.8 448,000 3,296,000103
6,944,000 1,216,000 3.75 4.1 3.4 3.75 40.00 1.4 1.5 1.05 1.15 1,984,000 12,400,0001.79
1,344,000 224,000 3 3.45 2.95 3.25 41.00 1.8 2 1.5 1.6 240,000 1,840,0001.37
10,016,000 16,000 2.7 3 2.5 2.7 42.00 2.4 2.6 1.95 2.05 320,000 5,664,0000.57
10,672,000 1,776,000 2.55 2.6 2.1 2.3 43.00 3 3.2 2.55 2.7 576,000 3,328,0000.31
5,520,000 1,168,000 2 2.2 1.8 2 44.00 3.25 3.4 3.2 3.35 64,000 800,0000.14
29,024,000 5,104,000 1.8 1.95 1.55 1.7 45.00 4.5 4.55 3.9 4 592,000 3,824,0000.13
3,616,000 1,008,000 1.45 1.55 1.25 1.4 46.00 4.65 4.65 4.65 4.65 80,000 80,0000.02
3,248,000 1,472,000 1.25 1.35 1.1 1.2 47.00 5.65 5.65 5.65 5.65 16,000 16,0000
2,864,000 448,000 1 1.15 0.95 1 48.00no data
1,040,000 384,000 0.85 1 0.8 0.85 49.00no data
16,080,000 3,184,000 0.75 0.9 0.7 0.8 50.00 8.3 8.55 7.8 8.15 384,000 2,800,0000.17
688,000 320,000 0.65 0.75 0.6 0.65 51.00no data
1,904,000 848,000 0.5 0.65 0.5 0.55 52.00no data
5,136,000 1,040,000 0.5 0.5 0.4 0.45 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
32,000 32,000 12.5 12.5 12.3 12.3 30.00 0.15 0.15 0.1 0.15 64,000 496,00015.5
32.00 0.25 0 48,000
33.00 0.25 0.25 0.2 0.25 80,000 224,000
34.00 0.25 0.3 0.2 0.25 208,000 320,000
240,000 80,000 7.6 7.8 7.5 7.5 35.00 0.35 0.45 0.3 0.4 864,000 5,360,00022.33
36.00 0.45 0.5 0.4 0.45 464,000 944,000
37.00 0.6 0.7 0.55 0.6 560,000 1,904,000
224,000 128,000 3.25 4.9 3.25 4.85 38.00 0.75 0.95 0.7 0.85 672,000 6,624,00029.57
32,000 16,000 3.85 4.3 3.85 4.3 39.00 1.1 1.2 1.05 1.15 480,000 2,848,00089
5,728,000 832,000 4.35 4.35 3.3 3.5 40.00 1.45 1.7 1.4 1.5 1,680,000 10,416,0001.82
1,120,000 160,000 3.95 3.95 2.9 3 41.00 2 2.2 1.9 2.05 464,000 1,600,0001.43
10,000,000 4,368,000 3.15 3.4 2.45 2.55 42.00 2.45 2.75 2.35 2.6 1,872,000 5,344,0000.53
8,896,000 2,432,000 2.85 3 2.1 2.2 43.00 3.05 3.4 3 3.3 864,000 2,752,0000.31
4,352,000 880,000 2.5 2.6 1.8 1.85 44.00 3.65 4.05 3.65 4 32,000 736,0000.17
23,920,000 4,672,000 2.4 2.4 1.6 1.65 45.00 4.35 4.85 4.25 4.75 544,000 3,232,0000.14
2,608,000 736,000 1.95 1.95 1.35 1.4 46.00no data
1,776,000 80,000 1.6 1.7 1.05 1.15 47.00no data
2,416,000 544,000 1.4 1.45 0.9 1 48.00no data
656,000 224,000 1.05 1.15 0.85 0.9 49.00no data
12,896,000 2,064,000 1 1.1 0.7 0.75 50.00 7.9 8.9 7.9 8.7 1,024,000 2,416,0000.19
368,000 48,000 0.7 0.8 0.55 0.6 51.00no data
1,056,000 240,000 0.75 0.75 0.5 0.55 52.00no data
4,096,000 832,000 0.6 0.65 0.4 0.45 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.1 0.15 0.1 0.15 64,000 432,000
32.00 0.3 0.3 0.25 0.25 32,000 48,000
33.00 0.3 0.3 0.25 0.25 48,000 144,000
34.00 0.35 0 112,000
160,000 32,000 7.8 8.5 7.8 8.5 35.00 0.45 0.45 0.25 0.35 1,472,000 4,496,00028.1
36.00 0.65 0.65 0.35 0.45 320,000 480,000
37.00 0.75 0.75 0.5 0.65 576,000 1,344,000
96,000 48,000 5.45 5.8 5.3 5.3 38.00 0.95 0.95 0.7 0.85 1,600,000 5,952,00062
16,000 16,000 4.95 5.35 4.4 4.55 39.00 1.1 1.25 1 1.15 672,000 2,368,000148
4,896,000 896,000 3.6 4.65 3.5 4.05 40.00 1.7 1.75 1.3 1.55 2,400,000 8,736,0001.78
960,000 288,000 2.95 4.05 2.95 3.55 41.00 2.2 2.2 1.75 2 736,000 1,136,0001.18
5,632,000 3,104,000 2.5 3.6 2.5 3.15 42.00 2.75 2.8 2.2 2.55 1,776,000 3,472,0000.62
6,464,000 4,624,000 2.05 3.15 2.05 2.75 43.00 3.1 3.45 2.75 3.15 1,552,000 1,888,0000.29
3,472,000 1,872,000 2 2.75 1.95 2.35 44.00 4.05 4.05 3.35 3.75 624,000 704,0000.2
19,248,000 8,032,000 1.65 2.4 1.65 2 45.00 4.6 4.8 3.95 4.45 1,456,000 2,688,0000.14
1,872,000 560,000 1.45 2.05 1.45 1.75 46.00no data
1,696,000 1,216,000 1.25 1.75 1.25 1.5 47.00no data
1,872,000 1,568,000 1 1.55 1 1.25 48.00no data
432,000 336,000 0.95 1.3 0.8 1.05 49.00no data
10,832,000 4,592,000 0.8 1.15 0.75 0.9 50.00 8.75 8.75 7.8 8.3 592,000 1,392,0000.13
320,000 144,000 0.7 0.95 0.7 0.8 51.00no data
816,000 480,000 0.5 0.85 0.5 0.65 52.00no data
3,264,000 1,872,000 0.5 0.7 0.45 0.55 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.2 0.25 0.2 0.2 144,000 368,000
32.00 0.3 0 16,000
33.00 0.25 0.25 0.25 0.25 48,000 96,000
34.00 0.4 0.4 0.35 0.35 0 112,000
128,000 32,000 8 8 7 7.1 35.00 0.55 0.55 0.4 0.45 1,296,000 3,024,00023.63
36.00 0.6 0.6 0.45 0.55 160,000 160,000
37.00 0.8 0.85 0.6 0.75 752,000 768,000
48,000 16,000 5.5 5.5 5.5 5.5 38.00 1.4 1.4 0.8 0.95 2,928,000 4,352,00090.67
39.00 1.45 1.45 1.05 1.3 1,648,000 1,696,000
4,000,000 2,960,000 4.7 4.9 3.35 3.45 40.00 1.95 1.95 1.45 1.8 3,520,000 6,336,0001.58
672,000 416,000 4.15 4.15 2.85 3 41.00 2.25 2.45 1.95 2.4 384,000 400,0000.6
2,528,000 2,496,000 3.8 3.8 2.45 2.55 42.00 2.95 3 2.4 2.9 1,696,000 1,696,0000.67
1,840,000 1,488,000 3.5 3.5 2.1 2.2 43.00 3.5 3.6 3.1 3.6 320,000 336,0000.18
1,600,000 1,056,000 2.75 2.95 1.85 1.9 44.00 3.65 4.2 3.65 4.2 64,000 80,0000.05
11,216,000 6,832,000 2.55 2.75 1.55 1.65 45.00 5 5.05 4.35 5 848,000 1,232,0000.11
1,312,000 1,024,000 2.2 2.4 1.35 1.4 46.00no data
480,000 480,000 2 2 1.1 1.15 47.00no data
304,000 304,000 1.5 1.5 0.95 1 48.00no data
96,000 96,000 0.3 1.45 0.3 0.9 49.00no data
6,240,000 2,848,000 0.75 1.5 0.3 0.75 50.00 8.5 9 8.4 8.9 800,000 800,0000.13
176,000 160,000 1 1.1 0.6 0.65 51.00no data
336,000 320,000 0.05 1 0.05 0.55 52.00no data
1,392,000 832,000 0.05 0.9 0.05 0.45 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.3 0 224,000
32.00 0.3 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
96,000 0 9.6 35.00 1 0 1,728,00018
37.00 1 0 16,000
32,000 0 5 38.00 1.95 1.95 1.55 1.55 0 1,424,00044.5
39.00 1.65 0 48,000
1,040,000 0 3.1 40.00 3 0 2,816,0002.71
256,000 0 5.45 41.00 2.5 0 16,0000.06
32,000 0 3.65 42.00no data
352,000 0 4.15 43.00 3.5 0 16,0000.05
544,000 0 3.85 44.00 4.5 0 16,0000.03
4,384,000 -48,000 1.45 2.2 1.45 2.2 45.00 5 0 384,0000.09
288,000 0 3 46.00no data
3,392,000 -32,000 1 1.55 1 1.55 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
560,000 -32,000 0.5 0.5 0.5 0.5 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.3 0 224,000
32.00 0.3 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
96,000 0 9.6 35.00 1 1 1 1 -16,000 1,728,00018
37.00 1 0 16,000
32,000 0 5 38.00 1.4 0 1,424,00044.5
39.00 1.65 0 48,000
1,040,000 -16,000 3.1 3.1 3.1 3.1 40.00 3 3 3 3 -16,000 2,816,0002.71
256,000 0 5.45 41.00 2.5 0 16,0000.06
32,000 0 3.65 42.00no data
352,000 0 4.15 43.00 3.5 0 16,0000.05
544,000 0 3.85 44.00 4.5 0 16,0000.03
4,432,000 -48,000 1.5 1.9 1.5 1.6 45.00 5 0 384,0000.09
288,000 0 3 46.00no data
3,424,000 -96,000 1.15 1.15 0.9 1.05 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
592,000 -16,000 0.75 0.75 0.75 0.75 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.3 0 224,000
32.00 0.3 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
96,000 0 9.6 35.00 0.7 0.7 0.7 0.7 -16,000 1,744,00018.17
37.00 1 0 16,000
32,000 0 5 38.00 1.4 0 1,424,00044.5
39.00 1.65 0 48,000
1,056,000 0 4.85 40.00 2 0 2,832,0002.68
256,000 0 5.45 41.00 2.5 0 16,0000.06
32,000 0 3.65 42.00no data
352,000 0 4.15 43.00 3.5 0 16,0000.05
544,000 0 3.85 44.00 4.5 0 16,0000.03
4,480,000 -16,000 2.1 2.1 2.1 2.1 45.00 5 0 384,0000.09
288,000 0 3 46.00no data
3,520,000 -176,000 1.4 2 1.4 1.4 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
608,000 0 1.4 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.3 0 224,000
32.00 0.3 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
96,000 0 9.6 35.00 0.7 0 1,760,00018.33
37.00 1 0 16,000
32,000 0 5 38.00 1.4 0 1,424,00044.5
39.00 1.65 0 48,000
1,056,000 0 4.85 40.00 2 0 2,832,0002.68
256,000 0 5.45 41.00 2.5 0 16,0000.06
32,000 0 3.65 42.00no data
352,000 0 4.15 43.00 3.5 0 16,0000.05
544,000 0 3.85 44.00 4.5 0 16,0000.03
4,496,000 -16,000 2.8 2.8 2.8 2.8 45.00 5 0 384,0000.09
288,000 0 3 46.00no data
3,696,000 0 1.6 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
608,000 0 1.4 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.3 0 224,000
32.00 0.3 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
96,000 0 9.6 35.00 0.7 0.7 0.7 0.7 -16,000 1,760,00018.33
37.00 1 0 16,000
32,000 0 5 38.00 1.4 0 1,424,00044.5
39.00 1.65 0 48,000
1,056,000 -64,000 5.75 6.3 4.75 4.85 40.00 2.15 2.15 2 2 -32,000 2,832,0002.68
256,000 0 5.45 41.00 2.5 0 16,0000.06
32,000 0 3.65 42.00no data
352,000 0 4.15 43.00 3.5 0 16,0000.05
544,000 0 3.85 44.00 4.5 0 16,0000.03
4,512,000 -64,000 3.4 3.4 2.65 2.65 45.00 5 0 384,0000.09
288,000 0 3 46.00no data
3,696,000 -96,000 1.85 1.9 1.6 1.6 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
608,000 0 1.4 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.2 0.3 0.2 0.3 16,000 224,000
32.00 0.3 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
96,000 32,000 7.8 9.6 7.8 9.6 35.00 0.75 0.8 0.55 0.65 544,000 1,776,00018.5
37.00 1 1 1 1 16,000 16,000
32,000 0 5 38.00 1.5 1.75 1.25 1.4 880,000 1,424,00044.5
39.00 1.7 1.7 1.65 1.65 48,000 48,000
1,120,000 368,000 4.4 6.1 3.7 5.6 40.00 2.35 2.7 1.85 2.1 896,000 2,864,0002.56
256,000 -16,000 4.15 5.45 4.15 5.45 41.00 2.5 0 16,0000.06
32,000 32,000 3.3 3.65 3.3 3.65 42.00no data
352,000 96,000 2.75 4.4 2.75 4.15 43.00 3.5 0 16,0000.05
544,000 400,000 2.7 4.15 2.7 3.85 44.00 4.5 0 16,0000.03
4,576,000 2,000,000 2.45 3.7 2.05 3.4 45.00 6.1 6.1 4.5 5 48,000 384,0000.08
288,000 160,000 2.15 3.3 2.05 3 46.00no data
3,792,000 1,056,000 1.45 2.1 1.15 1.9 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
608,000 352,000 1 1.5 0.8 1.4 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.85 0.85 0.4 0.4 16,000 208,000
32.00 0.3 0.3 0.3 0.3 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
64,000 0 7.95 35.00 0.65 0.7 0.6 0.65 48,000 1,232,00019.25
32,000 0 5 38.00 1.3 1.4 1.3 1.4 176,000 544,00017
752,000 144,000 5.7 5.7 4.75 4.8 40.00 2.1 2.35 2.05 2.2 528,000 1,968,0002.62
272,000 80,000 5.2 5.2 4.15 4.3 41.00 2.5 2.5 2.5 2.5 16,000 16,0000.06
256,000 224,000 3.75 3.75 3.35 3.4 43.00 3.5 0 16,0000.06
144,000 16,000 3.4 3.4 2.85 3.05 44.00 4.5 4.5 4.5 4.5 16,000 16,0000.11
2,576,000 656,000 3.25 3.25 2.7 2.75 45.00 5 5.2 4.85 5.2 256,000 336,0000.13
128,000 48,000 2.45 2.5 2.35 2.35 46.00no data
2,736,000 464,000 1.95 1.95 1.5 1.65 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
256,000 176,000 1.35 1.35 1 1.15 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.05 0 192,000
32.00 0.2 0.2 0.2 0.2 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
64,000 64,000 8 8.05 7.9 7.95 35.00 0.9 0.9 0.65 0.65 544,000 1,184,00018.5
32,000 0 5 38.00 1.55 1.6 1.35 1.45 320,000 368,00011.5
608,000 368,000 4.5 5.5 4.3 5.35 40.00 2 2.6 2 2.2 576,000 1,440,0002.37
192,000 176,000 3.8 4.85 3.8 4.7 41.00no data
32,000 32,000 3.55 3.55 3.55 3.55 43.00 3.5 3.5 3.5 3.5 16,000 16,0000.5
128,000 48,000 3.35 3.4 2.65 3.4 44.00no data
1,920,000 1,136,000 2.5 3.2 2.4 3.1 45.00 5.3 5.3 4.85 4.85 48,000 80,0000.04
80,000 80,000 1.95 2.8 1.95 2.8 46.00no data
2,272,000 1,216,000 1.3 1.9 1.3 1.8 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
80,000 32,000 1.25 1.6 1.25 1.6 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.05 0 192,000
32.00 0.55 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
35.00 0.95 0.95 0.95 0.95 0 640,000
32,000 0 5 38.00 1.3 0 48,0001.5
240,000 0 6.25 40.00 1.95 0 864,0003.6
16,000 0 6.5 41.00no data
80,000 0 4.2 44.00no data
784,000 0 3 45.00 4.5 0 32,0000.04
1,056,000 -16,000 1.2 1.2 1.2 1.2 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
48,000 0 2 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.05 0 192,000
32.00 0.55 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
35.00 1.5 0 640,000
32,000 0 5 38.00 1.3 0 48,0001.5
240,000 0 6.25 40.00 1.95 0 864,0003.6
16,000 0 6.5 41.00no data
80,000 0 4.2 44.00no data
784,000 -16,000 3 3 3 3 45.00 4.5 0 32,0000.04
1,072,000 0 1.7 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
48,000 0 2 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.05 0 192,000
32.00 0.55 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
35.00 1.5 0 640,000
32,000 0 5 38.00 1.3 0 48,0001.5
240,000 0 6.25 40.00 1.95 0 864,0003.6
16,000 0 6.5 41.00no data
80,000 0 4.2 44.00no data
800,000 0 3.85 45.00 4.5 0 32,0000.04
1,072,000 -80,000 1.9 1.9 1.7 1.7 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
48,000 0 2 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.05 0.05 0.05 0.05 -16,000 192,000
32.00 0.55 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0 112,000
35.00 1.5 1.5 1.5 1.5 -16,000 640,000
32,000 0 5 38.00 1.3 0 48,0001.5
240,000 0 6.25 40.00 1.95 0 864,0003.6
16,000 0 6.5 41.00no data
80,000 0 4.2 44.00no data
800,000 0 3.85 45.00 4.5 0 32,0000.04
1,152,000 0 2.4 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
48,000 0 2 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.3 0 208,000
32.00 0.55 0 16,000
33.00 0.4 0 48,000
34.00 0.55 0.55 0.55 0.55 16,000 112,000
35.00 0.55 0.7 0.55 0.7 80,000 656,000
32,000 0 5 38.00 1.3 1.3 1.3 1.3 16,000 48,0001.5
240,000 16,000 6.5 6.55 6.25 6.25 40.00 1.55 2 1.55 1.95 368,000 864,0003.6
16,000 16,000 2 6.5 2 6.5 41.00no data
80,000 32,000 5.1 5.1 4.2 4.2 44.00no data
800,000 144,000 4 4.85 3.6 3.85 45.00 4.5 4.5 4.5 4.5 32,000 32,0000.04
1,152,000 416,000 2.5 2.8 2.3 2.4 50.00no data
16,000 0 2 51.00no data
16,000 0 2 52.00no data
48,000 48,000 2 2 2 2 53.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.25 0.3 0.2 0.3 32,000 208,000
32.00 0.55 0 16,000
33.00 0.35 0.4 0.35 0.4 48,000 48,000
34.00 0.55 0.55 0.55 0.55 16,000 96,000
35.00 0.9 0.9 0.65 0.65 64,000 576,000
32,000 0 5 38.00 1.95 0 32,0001
224,000 -16,000 6.6 6.6 6.5 6.5 40.00 2.4 2.4 1.75 1.75 256,000 496,0002.21
48,000 48,000 2.2 3.2 2.2 3.2 44.00no data
656,000 80,000 3.05 4.35 3.05 4.1 45.00no data
736,000 304,000 2.05 2.65 2 2.3 50.00no data
16,000 16,000 2 2 2 2 51.00no data
16,000 16,000 2 2 2 2 52.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.1 0 32,000
30.00 0.35 0 176,000
32.00 0.55 0 16,000
34.00 1 0 80,000
35.00 0.95 0 512,000
32,000 0 5 38.00 1.95 0 32,0001
240,000 0 6 40.00 2.6 0 240,0001
576,000 0 3.3 45.00no data
432,000 0 2.05 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28.00 0.05 0.1 0.05 0.1 32,000 32,000
30.00 0.35 0.35 0.35 0.35 -32,000 176,000
32.00 0.55 0 16,000
34.00 1 0 80,000
35.00 1 1.25 0.9 0.95 80,000 512,000
32,000 0 5 38.00 1.95 0 32,0001
240,000 112,000 3 6.1 3 6 40.00 2.6 2.65 2.6 2.6 32,000 240,0001
576,000 48,000 3.15 3.75 3.15 3.3 45.00no data
432,000 96,000 2.05 2.25 2 2.05 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 0.4 0.5 0.4 0.4 32,000 208,000
32.00 0.55 0.55 0.55 0.55 0 16,000
34.00 1 1 1 1 16,000 80,000
35.00 1.25 1.35 1 1.05 224,000 432,000
32,000 0 5 38.00 2.4 2.4 1.95 1.95 32,000 32,0001
128,000 0 5.2 40.00 3 3.2 2.65 2.85 160,000 208,0001.63
528,000 368,000 3.7 3.75 3.1 3.5 45.00no data
336,000 240,000 2 2.2 2 2.1 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 0.5 0.5 0.4 0.4 -48,000 176,000
32.00 1.3 0 16,000
34.00 0.95 0.95 0.7 0.7 64,000 64,000
35.00 1 1.15 1 1.1 160,000 208,000
32,000 32,000 5 5 5 5 38.00no data
128,000 64,000 3.7 5.2 3.7 5.2 40.00 3 3 2.7 2.8 48,000 48,0000.38
160,000 128,000 2.5 3.75 2.5 3.65 45.00no data
96,000 96,000 1.8 2.3 1.8 2.2 50.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 0.95 0 224,000
32.00 1.3 0 16,000
35.00 2.5 0 48,000
64,000 0 3.25 40.00no data
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 0.95 0 224,000
32.00 1.3 0 16,000
35.00 2.5 0 48,000
64,000 0 3.25 40.00no data
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 0.95 0 224,000
32.00 1.3 0 16,000
35.00 2.5 0 48,000
64,000 0 3.25 40.00no data
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 0.95 0 224,000
32.00 1.3 0 16,000
35.00 2.5 0 48,000
64,000 0 3.25 40.00no data
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 0.8 0.95 0.8 0.95 16,000 224,000
32.00 1.3 1.3 1.3 1.3 16,000 16,000
35.00 2.5 2.5 2.5 2.5 48,000 48,000
64,000 64,000 3.3 3.3 3.25 3.25 40.00no data
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 1.2 0 208,000
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 1.2 0 208,000
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 1.2 0 208,000
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 1.2 0 208,000
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 1.2 0 208,000
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 1.2 0 208,000
32,000 0 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 1.2 1.2 1.05 1.2 144,000 208,000
32,000 0 1.35 1.35 1.35 1.35 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 1 1 1 1 16,000 64,000
32,000 16,000 1.25 1.25 1.25 1.25 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30.00 0.95 1 0.95 1 48,000 48,000
16,000 0 1.1 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16,000 0 1.1 45.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16,000 16,000 1.1 1.1 1.1 1.1 45.00no data