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 Sep 2022 40.45 40.60 38.00 38.15 -5.80% 69527571 27056.08 32.28
22 Sep 2022 40.00 41.20 39.85 40.50 0.87% 76924094 31210.92 17.55
21 Sep 2022 40.70 41.10 39.70 40.15 -1.23% 46208645 18637.39 15.27
20 Sep 2022 40.80 41.65 40.15 40.65 0.62% 85095486 34755.27 21.62
19 Sep 2022 39.85 41.35 39.65 40.40 1.89% 83681824 34075.95 22.50
16 Sep 2022 40.40 40.60 38.90 39.65 -1.98% 59732960 23748.60 24.35
15 Sep 2022 40.35 40.70 39.85 40.45 0.87% 50606061 20420.88 23.75
14 Sep 2022 38.80 40.40 38.70 40.10 1.39% 65760110 26229.94 24.90
13 Sep 2022 40.25 40.80 39.45 39.55 -1.37% 67593580 27150.39 32.75
12 Sep 2022 39.40 40.30 39.05 40.10 2.82% 61436082 24483.44 33.01
09 Sep 2022 38.50 39.60 38.50 39.00 1.69% 65772741 25720.47 28.70
08 Sep 2022 37.95 38.50 37.75 38.35 1.99% 51627315 19729.02 32.17
07 Sep 2022 36.90 37.95 36.80 37.60 1.08% 48254482 18098.70 25.33
06 Sep 2022 35.75 37.50 35.65 37.20 4.20% 92981035 34212.73 31.00
05 Sep 2022 35.25 35.95 35.25 35.70 1.28% 33308634 11864.50 36.90
02 Sep 2022 36.10 36.15 35.10 35.25 -1.54% 24622506 8756.31 23.11
01 Sep 2022 35.45 36.50 35.35 35.80 -0.14% 38437795 13847.63 22.34
30 Aug 2022 35.65 36.30 35.55 35.85 1.70% 33807116 12116.77 20.80
29 Aug 2022 34.85 35.40 34.45 35.25 -1.26% 33867475 11883.88 21.39
26 Aug 2022 35.50 36.50 35.45 35.70 1.28% 62782884 22562.76 22.10
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 29.15 29.75 29.15 29.7 10 128,000 0% INF%
04 Jul, 2022 30.2 30.2 29.95 29.95 4 192,000 0.84% 50%
05 Jul, 2022 30.5 30.6 30 30 7 256,000 0.17% 33.33%
06 Jul, 2022 30.2 30.2 30 30.05 6 352,000 0.17% 37.5%
07 Jul, 2022 30.5 31.45 30.5 31.4 34 688,000 4.49% 95.45% Fresh Long
08 Jul, 2022 31.2 31.2 30.7 31 28 960,000 -1.27% 39.53% Fresh Short
11 Jul, 2022 30.8 31.45 30.8 31.2 22 1,024,000 0.65% 6.67%
12 Jul, 2022 31.2 31.45 31.05 31.1 25 1,360,000 -0.32% 32.81%
13 Jul, 2022 31.15 31.2 31.05 31.2 13 1,520,000 0.32% 11.76%
14 Jul, 2022 30.95 31 30.5 30.65 28 1,856,000 -1.76% 22.11% Fresh Short
15 Jul, 2022 30.55 30.6 30.35 30.6 17 2,048,000 -0.16% 10.34%
18 Jul, 2022 30.8 31.85 30.75 31.7 17 2,176,000 3.59% 6.25% Fresh Long
19 Jul, 2022 31.55 32.05 31.55 31.95 47 2,832,000 0.79% 30.15%
20 Jul, 2022 31.9 32 31.5 31.5 29 3,072,000 -1.41% 8.47% Fresh Short
21 Jul, 2022 31.75 32.3 31.7 32.15 39 3,328,000 2.06% 8.33% Fresh Long
22 Jul, 2022 32.25 32.4 31.95 32.1 110 4,688,000 -0.16% 40.87%
25 Jul, 2022 31.9 32 31.6 31.9 104 5,904,000 -0.62% 25.94%
26 Jul, 2022 31.95 32 31.75 31.9 77 6,592,000 0% 11.65%
27 Jul, 2022 31.9 32.4 31.85 32.3 69 7,456,000 1.25% 13.11% Fresh Long
28 Jul, 2022 32.6 33.75 32.5 33 233 8,784,000 2.17% 17.81% Fresh Long
29 Jul, 2022 32.55 32.6 31.5 31.6 406 11,088,000 -4.24% 26.23% Fresh Short
01 Aug, 2022 31.85 34.15 31.6 33.85 671 11,520,000 7.12% 3.9% Fresh Long
02 Aug, 2022 33.5 34.9 33.25 34.55 430 12,048,000 2.07% 4.58% Fresh Long
03 Aug, 2022 34.45 34.55 33.6 34.35 335 13,072,000 -0.58% 8.5%
04 Aug, 2022 34.45 34.45 33.3 33.7 281 14,080,000 -1.89% 7.71% Fresh Short
05 Aug, 2022 33.75 34.15 33.6 33.8 155 14,176,000 0.3% 0.68%
08 Aug, 2022 33.75 34 33.55 33.65 105 14,576,000 -0.44% 2.82%
10 Aug, 2022 33.65 33.65 33.05 33.35 169 15,392,000 -0.89% 5.6%
11 Aug, 2022 33.55 34.05 33.5 33.75 271 16,816,000 1.2% 9.25% Fresh Long
12 Aug, 2022 33.45 33.8 33.45 33.6 189 17,952,000 -0.44% 6.76%
16 Aug, 2022 33.6 33.9 33.55 33.85 287 19,728,000 0.74% 9.89%
17 Aug, 2022 34 34.9 33.75 34.75 1074 25,632,000 2.66% 29.93% Fresh Long
18 Aug, 2022 34.6 35 34.35 34.5 908 32,272,000 -0.72% 25.91%
19 Aug, 2022 34.5 34.5 33.45 33.55 1447 44,432,000 -2.75% 37.68% Fresh Short
22 Aug, 2022 33.4 33.4 32.5 32.6 4215 82,816,000 -2.83% 86.39% Fresh Short
23 Aug, 2022 32.4 33.4 32.4 33.35 3854 106,848,000 2.3% 29.02% Fresh Long
24 Aug, 2022 33.15 33.9 33.1 33.8 5584 149,488,000 1.35% 39.91% Fresh Long
25 Aug, 2022 33.85 36.35 33.85 35.55 15521 213,296,000 5.18% 42.68% Fresh Long
26 Aug, 2022 35.8 36.8 35.65 35.95 5575 217,488,000 1.13% 1.97% Fresh Long
29 Aug, 2022 35.05 35.65 34.7 35.5 2902 219,360,000 -1.25% 0.86% Fresh Short
30 Aug, 2022 35.95 36.5 35.7 36.05 3027 224,960,000 1.55% 2.55% Fresh Long
01 Sep, 2022 35.55 36.7 35.55 36 3864 220,288,000 -0.14% -2.17%
02 Sep, 2022 36.2 36.35 35.25 35.4 2285 219,216,000 -1.67% -0.49% Long Unwinding
05 Sep, 2022 35.4 36.05 35.4 35.85 1953 220,384,000 1.27% 0.53% Fresh Long
06 Sep, 2022 35.95 37.7 35.85 37.35 6741 220,496,000 4.18% 0.05% Fresh Long
07 Sep, 2022 37.05 38.15 37 37.75 3522 222,352,000 1.07% 0.84% Fresh Long
08 Sep, 2022 38.25 38.7 37.85 38.45 3386 222,000,000 1.85% -0.16% Short Covering
09 Sep, 2022 38.6 39.85 38.55 39.2 6068 224,304,000 1.95% 1.04% Fresh Long
12 Sep, 2022 39.7 40.55 39.2 40.4 4998 240,608,000 3.06% 7.27% Fresh Long
13 Sep, 2022 40.5 40.9 39.6 39.7 4565 233,888,000 -1.73% -2.96% Long Unwinding
14 Sep, 2022 39 40.65 38.9 40.35 4946 235,104,000 1.64% 0.52% Fresh Long
15 Sep, 2022 40.45 40.9 39.95 40.6 4470 228,864,000 0.62% -2.8%
16 Sep, 2022 40.45 40.8 39.05 39.75 5758 220,784,000 -2.09% -3.8% Long Unwinding
19 Sep, 2022 40 41.55 39.75 40.55 7245 211,888,000 2.01% -4.38% Short Covering
20 Sep, 2022 41.1 41.8 40.3 40.8 7362 215,536,000 0.62% 1.72%
21 Sep, 2022 40.95 41.2 39.8 40.3 4614 211,568,000 -1.23% -1.91% Long Unwinding
22 Sep, 2022 40.1 41.3 39.9 40.55 7943 215,712,000 0.62% 1.96%
23 Sep, 2022 40.4 40.55 36.55 38 1671 189,200,000 -6.29% -16.3% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0 400,000
21.00 0.05 0 48,000
22.00 0.05 0 32,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0 592,000
26.00 0.05 0 288,000
27.00 0.05 0 208,000
28.00 0.05 0 800,000
29.00 0.05 0 1,008,000
864,000 0 10 30.00 0.05 0.05 0.05 0.05 -16,000 3,712,0004.3
272,000 0 9.25 31.00 0.05 0.05 0.05 0.05 -80,000 1,424,0005.24
1,024,000 0 8.5 32.00 0.05 0.05 0.05 0.05 -80,000 4,544,0004.44
1,744,000 0 7.55 33.00 0.05 0.1 0.05 0.1 -256,000 5,136,0002.94
1,504,000 -112,000 5 5 4.5 4.55 34.00 0.05 0.1 0.05 0.05 -304,000 6,112,0004.06
3,776,000 -544,000 5.2 5.2 3 3.4 35.00 0.1 0.15 0.05 0.15 -1,200,000 11,696,0003.1
3,744,000 -368,000 3.2 3.25 2.2 2.25 36.00 0.1 0.2 0.1 0.15 -1,280,000 5,488,0001.47
3,280,000 -272,000 2.7 2.7 1.3 1.35 37.00 0.15 0.2 0.05 0.2 -2,208,000 6,064,0001.85
6,416,000 -752,000 1.75 1.75 0.6 0.65 38.00 0.15 0.45 0.15 0.45 -2,352,000 7,232,0001.13
3,680,000 -576,000 1.1 1.1 0.3 0.55 39.00 0.5 0.85 0.45 0.65 -1,536,000 4,416,0001.2
19,504,000 -3,856,000 1 1 0.1 0.25 40.00 0.8 2.1 0.8 1.9 -3,344,000 7,712,0000.4
17,968,000 -4,784,000 0.75 0.75 0.1 0.15 41.00 1.6 3.05 1.6 3.05 -560,000 3,872,0000.22
18,608,000 -5,552,000 0.45 0.45 0.1 0.15 42.00 3.55 4 3.25 3.9 -96,000 2,976,0000.16
7,552,000 -1,936,000 0.3 0.3 0.1 0.15 43.00 2.9 0 304,0000.04
5,232,000 -1,152,000 0.15 0.2 0.1 0.15 44.00 5.5 5.5 5.5 5.5 -16,000 144,0000.03
9,904,000 -2,848,000 0.15 0.25 0.05 0.1 45.00 5.1 0 224,0000.02
1,392,000 -176,000 0.05 0.05 0.05 0.05 46.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0 400,000
21.00 0.05 0 48,000
22.00 0.05 0 32,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0 592,000
26.00 0.05 0 288,000
27.00 0.05 0 208,000
28.00 0.05 0 800,000
29.00 0.05 0 1,008,000
864,000 0 10 30.00 0.05 0.05 0.05 0.05 -240,000 3,728,0004.31
272,000 0 9.25 31.00 0.05 0.05 0.05 0.05 -112,000 1,504,0005.53
1,024,000 -32,000 8.2 8.5 8.1 8.5 32.00 0.05 0.05 0.05 0.05 -512,000 4,624,0004.52
1,744,000 -16,000 8 8 7.55 7.55 33.00 0.05 0.1 0.05 0.05 -256,000 5,392,0003.09
1,616,000 -48,000 7 7 6.25 6.7 34.00 0.05 0.1 0.05 0.05 -384,000 6,416,0003.97
4,320,000 -192,000 6 6.35 5.2 5.6 35.00 0.2 0.2 0.05 0.1 368,000 12,896,0002.99
4,112,000 -288,000 4.8 5.35 4.15 4.5 36.00 0.25 0.25 0.1 0.1 -656,000 6,768,0001.65
3,552,000 -224,000 3.75 4.45 3.3 3.65 37.00 0.35 0.35 0.15 0.15 -688,000 8,272,0002.33
7,168,000 -2,624,000 2.85 3.6 2.4 2.75 38.00 0.5 0.5 0.2 0.25 -1,056,000 9,584,0001.34
4,256,000 -224,000 2.05 2.7 1.6 1.95 39.00 0.75 0.8 0.35 0.45 -1,904,000 5,952,0001.4
23,360,000 -3,184,000 1.3 1.9 1.05 1.3 40.00 1.15 1.15 0.6 0.8 -1,088,000 11,056,0000.47
22,752,000 688,000 0.95 1.35 0.75 0.9 41.00 1.7 1.75 1 1.35 -1,216,000 4,432,0000.19
24,160,000 2,336,000 0.7 0.95 0.5 0.6 42.00 2.15 2.55 1.6 2.05 480,000 3,072,0000.13
9,488,000 -1,296,000 0.45 0.65 0.35 0.4 43.00 2.4 3 2.4 2.9 16,000 304,0000.03
6,384,000 -1,056,000 0.35 0.45 0.25 0.3 44.00 3.5 3.55 3.45 3.55 0 160,0000.03
12,752,000 -928,000 0.25 0.35 0.15 0.2 45.00 4.9 5.1 4.9 5.1 -32,000 224,0000.02
1,568,000 -272,000 0.2 0.25 0.1 0.15 46.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0 400,000
21.00 0.05 0 48,000
22.00 0.05 0 32,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0 592,000
26.00 0.05 0 288,000
27.00 0.05 0.05 0.05 0.05 0 208,000
28.00 0.05 0.05 0.05 0.05 0 800,000
29.00 0.05 0.05 0.05 0.05 16,000 1,008,000
864,000 -16,000 9.95 10 9.95 10 30.00 0.05 0.05 0.05 0.05 -80,000 3,968,0004.59
272,000 0 9.25 31.00 0.05 0.05 0.05 0.05 -16,000 1,616,0005.94
1,056,000 0 9.7 32.00 0.05 0.1 0.05 0.05 -32,000 5,136,0004.86
1,760,000 -32,000 8.05 8.05 7.25 7.25 33.00 0.1 0.1 0.05 0.1 -880,000 5,648,0003.21
1,664,000 -48,000 6.9 6.9 6.05 6.05 34.00 0.1 0.15 0.05 0.1 864,000 6,800,0004.09
4,512,000 -368,000 6.05 6.05 5.15 5.5 35.00 0.2 0.25 0.15 0.2 -1,440,000 12,528,0002.78
4,400,000 -1,296,000 5.25 5.25 4.25 4.5 36.00 0.25 0.35 0.2 0.25 -1,168,000 7,424,0001.69
3,776,000 -192,000 4.3 4.3 3.45 3.6 37.00 0.35 0.5 0.3 0.35 -1,456,000 8,960,0002.37
9,792,000 -2,208,000 3.45 3.45 2.5 2.7 38.00 0.45 0.65 0.45 0.5 -6,096,000 10,640,0001.09
4,480,000 -144,000 2.65 2.7 1.75 1.95 39.00 0.65 0.9 0.6 0.75 -864,000 7,856,0001.75
26,544,000 -656,000 1.85 2 1.15 1.35 40.00 1 1.35 0.8 1.05 -2,016,000 12,144,0000.46
22,064,000 5,664,000 1.3 1.45 0.85 0.95 41.00 1.2 2 1.2 1.65 160,000 5,648,0000.26
21,824,000 -768,000 0.95 1.05 0.6 0.7 42.00 1.9 2.65 1.9 2.2 -48,000 2,592,0000.12
10,784,000 1,968,000 0.7 0.75 0.45 0.5 43.00 2.25 0 288,0000.03
7,440,000 1,280,000 0.55 0.55 0.35 0.4 44.00 4.25 4.25 4.25 4.25 0 160,0000.02
13,680,000 576,000 0.4 0.4 0.25 0.3 45.00 4.1 0 256,0000.02
1,840,000 1,840,000 0.25 0.3 0.15 0.25 46.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0 400,000
21.00 0.05 0 48,000
22.00 0.05 0 32,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0 592,000
26.00 0.05 0 288,000
27.00 0.05 0 208,000
28.00 0.05 0 800,000
29.00 0.05 0.05 0.05 0.05 16,000 992,000
880,000 0 10.75 11 10.75 11 30.00 0.05 0.05 0.05 0.05 -160,000 4,048,0004.6
272,000 0 9.25 31.00 0.05 0.05 0.05 0.05 -16,000 1,632,0006
1,056,000 0 8.7 9.75 8.7 9.7 32.00 0.05 0.1 0.05 0.1 -1,856,000 5,168,0004.89
1,792,000 -64,000 7.75 8.5 7.7 8.5 33.00 0.1 0.1 0.05 0.1 -272,000 6,528,0003.64
1,712,000 -160,000 6.95 7.75 6.7 7.75 34.00 0.1 0.15 0.1 0.15 -1,040,000 5,936,0003.47
4,880,000 -176,000 5.7 6.85 5.5 6.1 35.00 0.15 0.2 0.15 0.2 -128,000 13,968,0002.86
5,696,000 -1,328,000 5.6 5.9 5.25 5.85 36.00 0.2 0.3 0.2 0.3 64,000 8,592,0001.51
3,968,000 0 3.75 5 3.75 4.15 37.00 0.3 0.4 0.25 0.4 2,160,000 10,416,0002.63
12,000,000 3,584,000 3.25 4.2 2.8 3.35 38.00 0.35 0.55 0.35 0.5 7,056,000 16,736,0001.39
4,624,000 -560,000 2.4 3.3 1.95 2.5 39.00 0.55 0.7 0.5 0.7 2,752,000 8,720,0001.89
27,200,000 3,056,000 1.8 2.5 1.45 1.85 40.00 0.85 1.15 0.7 1 800,000 14,160,0000.52
16,400,000 -6,784,000 1.3 1.8 1.05 1.35 41.00 1.25 1.75 1 1.5 320,000 5,488,0000.33
22,592,000 5,664,000 0.9 1.35 0.75 1 42.00 1.95 2.4 1.55 2.05 1,168,000 2,640,0000.12
8,816,000 432,000 0.7 1 0.55 0.75 43.00 2.5 2.65 2.25 2.25 128,000 288,0000.03
6,160,000 -224,000 0.55 0.7 0.4 0.55 44.00 3.6 3.7 3 3.7 96,000 160,0000.03
13,104,000 1,552,000 0.4 0.5 0.3 0.4 45.00 4.65 4.65 4.1 4.1 0 256,0000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 32,000 400,000
21.00 0.05 0.05 0.05 0.05 16,000 48,000
22.00 0.05 0 32,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0 592,000
26.00 0.05 0 288,000
27.00 0.05 0 208,000
28.00 0.05 0.05 0.05 0.05 -32,000 800,000
29.00 0.05 0.05 0.05 0.05 -16,000 976,000
880,000 -48,000 10.5 11.2 10.5 11.2 30.00 0.05 0.05 0.05 0.05 -224,000 4,208,0004.78
272,000 0 9.25 31.00 0.05 0.1 0.05 0.1 -272,000 1,648,0006.06
1,056,000 0 8.6 32.00 0.05 0.1 0.05 0.1 -192,000 7,024,0006.65
1,856,000 -80,000 8.15 8.5 8.15 8.5 33.00 0.1 0.1 0.05 0.1 288,000 6,800,0003.66
1,872,000 -96,000 7.2 7.5 7.2 7.5 34.00 0.15 0.15 0.1 0.1 160,000 6,976,0003.73
5,056,000 -352,000 5.05 6.65 5.05 5.95 35.00 0.2 0.2 0.1 0.2 496,000 14,096,0002.79
7,024,000 -48,000 4.5 5.7 4.35 5.05 36.00 0.25 0.3 0.15 0.2 416,000 8,528,0001.21
3,968,000 -224,000 3.25 4.75 3.25 3.9 37.00 0.35 0.4 0.2 0.35 1,776,000 8,256,0002.08
8,416,000 -1,296,000 2.35 3.75 2.35 3 38.00 0.55 0.6 0.3 0.45 736,000 9,680,0001.15
5,184,000 -1,312,000 1.9 2.9 1.7 2.2 39.00 0.9 0.9 0.45 0.65 -1,104,000 5,968,0001.15
24,144,000 -4,032,000 1.35 2.2 1.3 1.55 40.00 1.45 1.55 0.7 1 928,000 13,360,0000.55
23,184,000 -4,480,000 0.95 1.65 0.95 1.15 41.00 1.85 1.95 1.1 1.6 2,080,000 5,168,0000.22
16,928,000 1,392,000 0.75 1.2 0.7 0.85 42.00 2.7 2.7 1.65 2.3 704,000 1,472,0000.09
8,384,000 1,248,000 0.55 0.85 0.5 0.6 43.00 2.65 2.65 2.4 2.55 32,000 160,0000.02
6,384,000 -384,000 0.45 0.7 0.4 0.45 44.00 3.9 0 64,0000.01
11,552,000 1,344,000 0.3 0.5 0.3 0.35 45.00 4.3 4.8 4 4.8 48,000 256,0000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0 368,000
21.00 0.05 0 32,000
22.00 0.05 0 32,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0 592,000
26.00 0.05 0 288,000
27.00 0.05 0 208,000
28.00 0.05 0 832,000
29.00 0.05 0 992,000
928,000 0 9.85 30.00 0.05 0.1 0.05 0.05 -368,000 4,432,0004.78
272,000 0 9.25 31.00 0.05 0.1 0.05 0.05 -160,000 1,920,0007.06
1,056,000 0 8.6 32.00 0.1 0.1 0.05 0.1 -144,000 7,216,0006.83
1,936,000 0 7.45 7.45 6.1 6.1 33.00 0.1 0.15 0.1 0.1 -240,000 6,512,0003.36
1,968,000 -32,000 6.55 6.55 5.55 5.55 34.00 0.15 0.2 0.1 0.15 -240,000 6,816,0003.46
5,408,000 -32,000 5.3 5.3 4.45 5 35.00 0.2 0.3 0.15 0.25 -400,000 13,600,0002.51
7,072,000 -384,000 4.7 4.7 3.5 4.05 36.00 0.25 0.45 0.2 0.3 -656,000 8,112,0001.15
4,192,000 -224,000 4 4 2.65 3.2 37.00 0.35 0.6 0.25 0.4 -464,000 6,480,0001.55
9,712,000 160,000 2.95 3.15 1.9 2.35 38.00 0.55 0.95 0.45 0.65 -1,504,000 8,944,0000.92
6,496,000 128,000 2.1 2.4 1.4 1.75 39.00 0.75 1.35 0.65 0.95 -544,000 7,072,0001.09
28,176,000 5,056,000 1.55 1.75 1.05 1.3 40.00 1.15 2 1 1.45 928,000 12,432,0000.44
27,664,000 3,664,000 1.2 1.35 0.8 1 41.00 1.8 2.7 1.55 2.3 192,000 3,088,0000.11
15,536,000 1,712,000 0.85 1 0.6 0.75 42.00 2.3 3.4 2.25 3.4 80,000 768,0000.05
7,136,000 -448,000 0.65 0.75 0.45 0.55 43.00 3.1 3.75 3.1 3.75 16,000 128,0000.02
6,768,000 656,000 0.5 0.55 0.35 0.45 44.00 3.9 0 64,0000.01
10,208,000 2,240,000 0.45 0.45 0.3 0.35 45.00 5.05 6.1 5.05 6 -32,000 208,0000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 16,000 368,000
21.00 0.05 0 32,000
22.00 0.05 0 32,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0 592,000
26.00 0.05 0 288,000
27.00 0.05 0 208,000
28.00 0.05 0 832,000
29.00 0.05 0.05 0.05 0.05 -16,000 992,000
928,000 0 9.85 30.00 0.05 0.05 0.05 0.05 176,000 4,800,0005.17
272,000 0 9.25 31.00 0.1 0.1 0.05 0.05 -128,000 2,080,0007.65
1,056,000 -32,000 8.6 8.6 8.6 8.6 32.00 0.05 0.1 0.05 0.1 -176,000 7,360,0006.97
1,936,000 0 7.5 33.00 0.1 0.1 0.05 0.05 -352,000 6,752,0003.49
2,000,000 0 6.6 6.6 6.55 6.55 34.00 0.1 0.15 0.1 0.15 256,000 7,056,0003.53
5,440,000 -48,000 5.5 5.9 5.45 5.7 35.00 0.2 0.2 0.15 0.2 -528,000 14,000,0002.57
7,456,000 -112,000 4.45 5 4.45 4.85 36.00 0.25 0.3 0.2 0.2 -64,000 8,768,0001.18
4,416,000 -320,000 3.75 4 3.5 3.9 37.00 0.3 0.4 0.25 0.35 224,000 6,944,0001.57
9,552,000 -64,000 3.05 3.2 2.55 3.15 38.00 0.5 0.6 0.4 0.5 1,440,000 10,448,0001.09
6,368,000 -848,000 2.15 2.45 1.9 2.3 39.00 0.7 0.95 0.6 0.7 -640,000 7,616,0001.2
23,120,000 -1,184,000 1.55 1.8 1.4 1.65 40.00 1.1 1.4 0.9 1.05 1,824,000 11,504,0000.5
24,000,000 10,928,000 1.1 1.4 1.1 1.25 41.00 1.6 2.05 1.45 1.65 1,008,000 2,896,0000.12
13,824,000 3,776,000 0.8 1.05 0.8 0.95 42.00 2.15 2.8 2.15 2.3 128,000 688,0000.05
7,584,000 -80,000 0.6 0.8 0.6 0.7 43.00 3.05 3.2 3.05 3.1 16,000 112,0000.01
6,112,000 736,000 0.5 0.6 0.45 0.55 44.00 3.9 3.9 3.9 3.9 16,000 64,0000.01
7,968,000 1,232,000 0.4 0.5 0.35 0.45 45.00 4.9 4.9 4.7 4.75 16,000 240,0000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 112,000 352,000
21.00 0.05 0 32,000
22.00 0.05 0 32,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0 592,000
26.00 0.05 0 288,000
27.00 0.05 0 208,000
28.00 0.05 0.05 0.05 0.05 -16,000 832,000
29.00 0.05 0.1 0.05 0.05 64,000 1,008,000
928,000 0 9.85 30.00 0.05 0.1 0.05 0.05 16,000 4,624,0004.98
272,000 0 9.25 31.00 0.1 0.1 0.05 0.1 112,000 2,208,0008.12
1,088,000 0 7.8 32.00 0.1 0.1 0.05 0.05 -400,000 7,536,0006.93
1,936,000 -48,000 6.9 7.5 6.9 7.5 33.00 0.15 0.15 0.05 0.1 -752,000 7,104,0003.67
2,000,000 -16,000 5.9 6.1 5.9 6.1 34.00 0.2 0.25 0.1 0.15 -176,000 6,800,0003.4
5,488,000 -400,000 4.95 5.7 4.85 5.55 35.00 0.3 0.3 0.15 0.2 -64,000 14,528,0002.65
7,568,000 -672,000 2.25 4.75 2.25 4.45 36.00 0.4 0.45 0.2 0.25 1,744,000 8,832,0001.17
4,736,000 -768,000 2.8 3.85 2.75 3.6 37.00 0.6 0.6 0.3 0.35 -608,000 6,720,0001.42
9,616,000 -816,000 2 3 2 2.8 38.00 0.75 0.9 0.45 0.5 1,408,000 9,008,0000.94
7,216,000 -976,000 1.35 2.3 1.35 2.1 39.00 1.35 1.35 0.7 0.75 640,000 8,256,0001.14
24,304,000 -1,296,000 1 1.7 0.95 1.45 40.00 2 2 1.1 1.15 1,824,000 9,680,0000.4
13,072,000 1,936,000 0.75 1.25 0.7 1.1 41.00 2.6 2.65 1.65 1.75 480,000 1,888,0000.14
10,048,000 -352,000 0.55 0.95 0.5 0.85 42.00 3.15 3.15 2.3 2.35 128,000 560,0000.06
7,664,000 208,000 0.4 0.7 0.4 0.65 43.00 3.65 3.65 3.3 3.3 16,000 96,0000.01
5,376,000 800,000 0.25 0.55 0.25 0.5 44.00 4 0 48,0000.01
6,736,000 1,872,000 0.25 0.4 0.2 0.35 45.00 4.9 5.05 4.8 4.9 112,000 224,0000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 32,000 240,000
21.00 0.05 0 32,000
22.00 0.05 0.05 0.05 0.05 16,000 32,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0.05 0.05 0.05 -32,000 592,000
26.00 0.05 0 288,000
27.00 0.05 0 208,000
28.00 0.05 0.1 0.05 0.1 -80,000 848,000
29.00 0.05 0.1 0.05 0.1 112,000 944,000
928,000 -16,000 10.55 10.55 9.85 9.85 30.00 0.05 0.1 0.05 0.05 -48,000 4,608,0004.97
272,000 0 9.25 31.00 0.05 0.1 0.05 0.1 -208,000 2,096,0007.71
1,088,000 -32,000 8.6 8.6 7.8 7.8 32.00 0.05 0.1 0.05 0.1 240,000 7,936,0007.29
1,984,000 -16,000 7.9 7.9 6.9 6.9 33.00 0.1 0.15 0.05 0.15 -480,000 7,856,0003.96
2,016,000 -64,000 6.9 6.9 5.8 5.8 34.00 0.15 0.15 0.1 0.15 -80,000 6,976,0003.46
5,888,000 -208,000 5.75 6 4.8 5 35.00 0.15 0.25 0.15 0.25 -1,232,000 14,592,0002.48
8,240,000 -896,000 4.5 5.05 3.95 4 36.00 0.25 0.3 0.15 0.3 -1,136,000 7,088,0000.86
5,504,000 -1,456,000 3.75 4.15 3.05 3.1 37.00 0.3 0.45 0.25 0.4 640,000 7,328,0001.33
10,432,000 -736,000 2.9 3.25 2.25 2.3 38.00 0.5 0.65 0.4 0.65 -160,000 7,600,0000.73
8,192,000 -1,520,000 2.2 2.55 1.65 1.7 39.00 0.8 1 0.65 1 -304,000 7,616,0000.93
25,600,000 -1,472,000 1.65 1.9 1.2 1.25 40.00 1.25 1.55 1 1.5 704,000 7,856,0000.31
11,136,000 2,800,000 1.25 1.45 0.85 0.9 41.00 1.8 2.2 1.5 2.2 432,000 1,408,0000.13
10,400,000 1,392,000 0.9 1.05 0.6 0.7 42.00 2.5 2.95 2.15 2.95 240,000 432,0000.04
7,456,000 880,000 0.65 0.8 0.45 0.5 43.00 2.8 3.7 2.8 3.7 -16,000 80,0000.01
4,576,000 816,000 0.45 0.6 0.35 0.4 44.00 4 0 48,0000.01
4,864,000 4,864,000 0.35 0.45 0.25 0.3 45.00 4.65 5.4 4.5 5.4 112,000 112,0000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0 208,000
21.00 0.05 0 32,000
22.00 0.1 0 16,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0 624,000
26.00 0.05 0.05 0.05 0.05 0 288,000
27.00 0.05 0.05 0.05 0.05 16,000 208,000
28.00 0.05 0.05 0.05 0.05 -48,000 928,000
29.00 0.05 0.1 0.05 0.05 -32,000 832,000
944,000 -16,000 9.6 10.55 9.6 10.55 30.00 0.05 0.1 0.05 0.05 -624,000 4,656,0004.93
272,000 16,000 9.25 9.25 9.25 9.25 31.00 0.05 0.1 0.05 0.05 -112,000 2,304,0008.47
1,120,000 0 8.35 8.5 8.35 8.5 32.00 0.1 0.1 0.05 0.05 -976,000 7,696,0006.87
2,000,000 16,000 6.5 7.3 6.5 7.3 33.00 0.15 0.15 0.05 0.1 256,000 8,336,0004.17
2,080,000 16,000 5.35 6.45 5.35 6.45 34.00 0.15 0.2 0.1 0.15 -32,000 7,056,0003.39
6,096,000 -640,000 4.5 5.6 4.45 5.5 35.00 0.3 0.3 0.15 0.2 2,240,000 15,824,0002.6
9,136,000 -912,000 3.6 4.7 3.6 4.6 36.00 0.3 0.35 0.2 0.25 1,296,000 8,224,0000.9
6,960,000 -1,904,000 2.95 3.8 2.65 3.75 37.00 0.5 0.55 0.3 0.35 672,000 6,688,0000.96
11,168,000 -832,000 2.25 3.05 2.05 2.85 38.00 0.8 0.85 0.45 0.5 96,000 7,760,0000.69
9,712,000 -4,192,000 1.8 2.4 1.55 2.2 39.00 1.3 1.35 0.8 0.85 2,496,000 7,920,0000.82
27,072,000 -1,856,000 1.3 1.8 1.15 1.65 40.00 1.85 1.9 1.2 1.3 2,128,000 7,152,0000.26
8,336,000 -112,000 0.85 1.3 0.8 1.2 41.00 2.25 2.25 1.65 1.8 320,000 976,0000.12
9,008,000 1,904,000 0.65 1 0.6 0.9 42.00 3.1 3.2 2.4 2.5 160,000 192,0000.02
6,576,000 -688,000 0.5 0.7 0.4 0.65 43.00 4.1 4.1 3.2 3.2 32,000 96,0000.01
3,760,000 3,760,000 0.3 0.5 0.3 0.45 44.00 4.1 4.1 4 4 48,000 48,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 16,000 208,000
21.00 0.05 0 32,000
22.00 0.1 0 16,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0.05 0.05 0.05 48,000 624,000
26.00 0.05 0 288,000
27.00 0.05 0.05 0.05 0.05 0 192,000
28.00 0.05 0.05 0.05 0.05 0 976,000
29.00 0.05 0.1 0.05 0.05 -1,120,000 864,000
960,000 -32,000 9.4 9.4 9.2 9.3 30.00 0.05 0.1 0.05 0.05 -96,000 5,280,0005.5
256,000 -32,000 8.4 8.4 8.4 8.4 31.00 0.1 0.1 0.05 0.1 -128,000 2,416,0009.44
1,120,000 0 7.5 7.5 7.15 7.25 32.00 0.15 0.15 0.1 0.1 -96,000 8,672,0007.74
1,984,000 -64,000 5.95 6.9 5.95 6.3 33.00 0.2 0.2 0.1 0.15 1,136,000 8,080,0004.07
2,064,000 -176,000 5 5.9 5 5.35 34.00 0.2 0.25 0.15 0.2 720,000 7,088,0003.43
6,736,000 -800,000 4 5 4 4.5 35.00 0.3 0.35 0.25 0.3 2,560,000 13,584,0002.02
10,048,000 -1,456,000 3.2 4.05 3.2 3.6 36.00 0.45 0.45 0.3 0.4 752,000 6,928,0000.69
8,864,000 -1,920,000 2.45 3.25 2.4 2.75 37.00 0.8 0.8 0.45 0.55 752,000 6,016,0000.68
12,000,000 -3,968,000 1.8 2.55 1.8 2.05 38.00 1.15 1.15 0.75 0.9 1,600,000 7,664,0000.64
13,904,000 4,672,000 1.3 1.95 1.3 1.6 39.00 1.6 1.6 1.1 1.35 3,424,000 5,424,0000.39
28,928,000 192,000 0.95 1.5 0.95 1.2 40.00 2.4 2.4 1.65 1.9 1,456,000 5,024,0000.17
8,448,000 448,000 0.7 1.1 0.7 0.85 41.00 2.7 2.8 2.25 2.6 144,000 656,0000.08
7,104,000 2,304,000 0.55 0.8 0.5 0.65 42.00 3.05 3.3 3.05 3.3 16,000 32,0000
7,264,000 4,864,000 0.4 0.6 0.4 0.45 43.00 3.95 4.25 3.95 4.25 32,000 64,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0 192,000
21.00 0.05 0 32,000
22.00 0.1 0 16,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0.05 0.05 0.05 0 576,000
26.00 0.05 0 288,000
27.00 0.05 0.05 0.05 0.05 32,000 192,000
28.00 0.05 0.05 0.05 0.05 64,000 976,000
29.00 0.05 0.05 0.05 0.05 -160,000 1,984,000
992,000 -32,000 8.35 8.65 8.35 8.45 30.00 0.1 0.1 0.05 0.05 304,000 5,376,0005.42
288,000 -32,000 7.2 7.25 7.2 7.25 31.00 0.1 0.15 0.1 0.15 48,000 2,544,0008.83
1,120,000 -80,000 6.25 6.6 6.25 6.6 32.00 0.15 0.2 0.15 0.15 -352,000 8,768,0007.83
2,048,000 -128,000 5.25 5.7 5.25 5.7 33.00 0.2 0.25 0.15 0.2 528,000 6,944,0003.39
2,240,000 -160,000 4.5 4.8 4.4 4.8 34.00 0.3 0.3 0.25 0.25 592,000 6,368,0002.84
7,536,000 -2,176,000 3.55 3.95 3.45 3.8 35.00 0.45 0.45 0.35 0.4 -384,000 11,024,0001.46
11,504,000 -1,200,000 2.7 3.2 2.7 2.95 36.00 0.65 0.7 0.5 0.55 -208,000 6,176,0000.54
10,784,000 -1,264,000 2.05 2.45 2 2.25 37.00 0.95 0.95 0.75 0.85 432,000 5,264,0000.49
15,968,000 288,000 1.5 1.85 1.45 1.7 38.00 1.5 1.5 1.15 1.25 2,048,000 6,064,0000.38
9,232,000 1,312,000 1.15 1.4 1.1 1.25 39.00 1.95 1.95 1.7 1.8 1,312,000 2,000,0000.22
28,736,000 3,744,000 0.8 1.05 0.8 0.95 40.00 2.6 2.7 2.4 2.5 448,000 3,568,0000.12
8,000,000 -496,000 0.6 0.7 0.55 0.65 41.00 3.15 3.15 3 3.15 80,000 512,0000.06
4,800,000 640,000 0.45 0.55 0.4 0.5 42.00 4.2 4.2 4.2 4.2 16,000 16,0000
2,400,000 2,400,000 0.3 0.4 0.3 0.35 43.00 4.4 4.75 4.4 4.75 32,000 32,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0 192,000
21.00 0.05 0 32,000
22.00 0.1 0 16,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0.05 0.05 0.05 0 576,000
26.00 0.05 0 288,000
27.00 0.05 0.05 0.05 0.05 16,000 160,000
28.00 0.05 0.1 0.05 0.05 -320,000 912,000
29.00 0.1 0.1 0.1 0.1 0 2,144,000
1,024,000 -32,000 7.5 8 7.5 8 30.00 0.1 0.15 0.1 0.1 16,000 5,072,0004.95
320,000 0 6.3 31.00 0.15 0.15 0.1 0.15 -32,000 2,496,0007.8
1,200,000 -96,000 5.75 6.2 5.65 5.85 32.00 0.2 0.2 0.15 0.2 1,616,000 9,120,0007.6
2,176,000 -176,000 4.5 5.3 4.5 5.1 33.00 0.3 0.3 0.2 0.25 128,000 6,416,0002.95
2,400,000 -240,000 3.85 4.3 3.85 4 34.00 0.4 0.45 0.3 0.3 -2,352,000 5,776,0002.41
9,712,000 -1,072,000 2.95 3.55 2.55 3.25 35.00 0.65 0.7 0.45 0.5 1,008,000 11,408,0001.17
12,704,000 -2,608,000 2.1 2.8 2.1 2.45 36.00 1.05 1.05 0.7 0.75 -976,000 6,384,0000.5
12,048,000 -224,000 1.65 2.1 1.5 1.85 37.00 1.4 1.5 1 1.1 1,504,000 4,832,0000.4
15,680,000 -464,000 1.2 1.6 1.1 1.4 38.00 2 2 1.5 1.6 2,240,000 4,016,0000.26
7,920,000 544,000 0.9 1.2 0.8 1 39.00 2.7 2.7 2.05 2.3 384,000 688,0000.09
24,992,000 -1,136,000 0.6 0.9 0.6 0.75 40.00 3.5 3.5 2.1 2.95 304,000 3,120,0000.12
8,496,000 -144,000 0.5 0.7 0.45 0.55 41.00 4.05 4.05 3.75 3.75 16,000 432,0000.05
4,160,000 2,256,000 0.35 0.5 0.35 0.4 42.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0 192,000
21.00 0.05 0 32,000
22.00 0.1 0 16,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0.05 0.05 0.05 16,000 576,000
26.00 0.05 0 288,000
27.00 0.05 0.05 0.05 0.05 -240,000 144,000
28.00 0.05 0.1 0.05 0.1 0 1,232,000
29.00 0.1 0.1 0.05 0.1 96,000 2,144,000
1,056,000 16,000 6.3 7.6 6.25 7.6 30.00 0.15 0.15 0.1 0.1 -256,000 5,056,0004.79
320,000 -16,000 5.75 6.7 5.75 6.3 31.00 0.2 0.2 0.1 0.15 -1,600,000 2,528,0007.9
1,296,000 -208,000 4.25 5.75 4.25 5.5 32.00 0.25 0.3 0.2 0.2 -3,488,000 7,504,0005.79
2,352,000 -80,000 3.4 4.9 3.4 4.65 33.00 0.4 0.4 0.25 0.3 -2,032,000 6,288,0002.67
2,640,000 -752,000 2.7 4.05 2.7 3.7 34.00 0.6 0.65 0.35 0.4 384,000 8,128,0003.08
10,784,000 -1,840,000 1.9 3.3 1.85 3 35.00 0.9 1 0.6 0.65 368,000 10,400,0000.96
15,312,000 -3,616,000 1.45 2.65 1.4 2.25 36.00 1.5 1.5 0.85 0.95 2,848,000 7,360,0000.48
12,272,000 -128,000 1.05 2.05 1 1.7 37.00 1.95 2 1.25 1.35 1,536,000 3,328,0000.27
16,144,000 1,760,000 0.8 1.55 0.7 1.3 38.00 2.8 2.8 1.8 1.9 992,000 1,776,0000.11
7,376,000 1,408,000 0.55 1.2 0.55 0.95 39.00 3.5 3.5 2.45 2.65 128,000 304,0000.04
26,128,000 176,000 0.45 0.85 0.4 0.7 40.00 4.4 4.4 3.1 3.35 176,000 2,816,0000.11
8,640,000 -16,000 0.3 0.65 0.25 0.55 41.00 5.8 0 416,0000.05
1,904,000 1,904,000 0.45 0.45 0.3 0.4 42.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 16,000 192,000
21.00 0.05 0 32,000
22.00 0.1 0 16,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0 560,000
26.00 0.05 0.05 0.05 0.05 0 288,000
27.00 0.05 0.05 0.05 0.05 -16,000 384,000
28.00 0.05 0.05 0.05 0.05 0 1,232,000
29.00 0.15 0.15 0.1 0.15 0 2,048,000
1,040,000 16,000 6 6 5.95 5.95 30.00 0.15 0.15 0.1 0.15 -16,000 5,312,0005.11
336,000 0 5.7 31.00 0.15 0.2 0.15 0.2 448,000 4,128,00012.29
1,504,000 -32,000 4.2 4.2 4.1 4.1 32.00 0.3 0.3 0.25 0.3 320,000 10,992,0007.31
2,432,000 -32,000 3.3 3.35 3.1 3.3 33.00 0.45 0.45 0.35 0.4 80,000 8,320,0003.42
3,392,000 0 2.4 2.65 2.25 2.45 34.00 0.7 0.7 0.6 0.65 208,000 7,744,0002.28
12,624,000 -192,000 1.7 2 1.65 1.85 35.00 1.15 1.15 0.95 1 160,000 10,032,0000.79
18,928,000 880,000 1.2 1.55 1.15 1.4 36.00 1.7 1.7 1.45 1.55 192,000 4,512,0000.24
12,400,000 -192,000 0.9 1.1 0.85 1 37.00 2.3 2.3 2.1 2.1 64,000 1,792,0000.14
14,384,000 544,000 0.65 0.8 0.6 0.7 38.00 2.75 2.75 2.75 2.75 16,000 784,0000.05
5,968,000 16,000 0.45 0.6 0.45 0.55 39.00 4.1 0 176,0000.03
25,952,000 96,000 0.35 0.45 0.3 0.4 40.00 5 0 2,640,0000.1
8,656,000 -608,000 0.25 0.35 0.25 0.3 41.00 5.8 0 416,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 48,000 176,000
21.00 0.05 0 32,000
22.00 0.1 0 16,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0.05 0.05 0.05 0 560,000
26.00 0.05 0 288,000
27.00 0.05 0.05 0.05 0.05 -128,000 400,000
28.00 0.05 0 1,232,000
29.00 0.1 0.15 0.1 0.1 0 2,048,000
1,024,000 16,000 5.9 5.9 5.9 5.9 30.00 0.15 0.15 0.1 0.15 256,000 5,328,0005.2
336,000 0 5.7 31.00 0.15 0.2 0.15 0.2 -112,000 3,680,00010.95
1,536,000 16,000 4.3 4.3 3.7 3.7 32.00 0.25 0.3 0.25 0.3 -1,328,000 10,672,0006.95
2,464,000 -16,000 3.65 3.65 2.85 2.9 33.00 0.4 0.5 0.4 0.5 400,000 8,240,0003.34
3,392,000 176,000 2.75 2.75 2.15 2.25 34.00 0.65 0.8 0.6 0.75 800,000 7,536,0002.22
12,816,000 -464,000 2.25 2.25 1.55 1.65 35.00 1 1.25 0.95 1.2 384,000 9,872,0000.77
18,048,000 880,000 1.7 1.7 1.1 1.2 36.00 1.45 1.8 1.4 1.75 224,000 4,320,0000.24
12,592,000 2,624,000 1.25 1.25 0.85 0.85 37.00 2 2.45 2 2.45 112,000 1,728,0000.14
13,840,000 -192,000 0.9 0.95 0.55 0.6 38.00 3.1 3.1 3.1 3.1 0 768,0000.06
5,952,000 272,000 0.65 0.65 0.45 0.45 39.00 4.1 0 176,0000.03
25,856,000 1,280,000 0.55 0.55 0.3 0.35 40.00 4.55 5 4.55 5 0 2,640,0000.1
9,264,000 1,520,000 0.4 0.4 0.25 0.25 41.00 5.8 5.8 5.8 5.8 16,000 416,0000.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 48,000 128,000
21.00 0.05 0 32,000
22.00 0.1 0 16,000
23.00 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0.05 0.05 0.05 16,000 560,000
26.00 0.05 0 288,000
27.00 0.05 0.05 0.05 0.05 -32,000 528,000
28.00 0.05 0.1 0.05 0.05 -48,000 1,232,000
29.00 0.1 0.15 0.1 0.15 -208,000 2,048,000
1,008,000 -16,000 6.3 6.55 6.3 6.55 30.00 0.15 0.15 0.1 0.15 160,000 5,072,0005.03
336,000 0 5.7 5.7 5.7 5.7 31.00 0.2 0.2 0.15 0.2 -560,000 3,792,00011.29
1,520,000 -48,000 4.45 4.9 4.25 4.25 32.00 0.3 0.3 0.25 0.3 624,000 12,000,0007.89
2,480,000 -80,000 3.45 4 3.3 3.35 33.00 0.45 0.45 0.35 0.45 -272,000 7,840,0003.16
3,216,000 -112,000 2.75 3.3 2.6 2.65 34.00 0.8 0.8 0.55 0.7 -480,000 6,736,0002.09
13,280,000 512,000 1.85 2.55 1.85 2.1 35.00 1.2 1.2 0.85 1.1 1,408,000 9,488,0000.71
17,168,000 128,000 1.45 2 1.4 1.55 36.00 1.6 1.65 1.25 1.6 1,472,000 4,096,0000.24
9,968,000 208,000 1.05 1.5 1.05 1.15 37.00 1.95 2.25 1.75 2.15 96,000 1,616,0000.16
14,032,000 1,216,000 0.8 1.1 0.8 0.85 38.00 2.5 2.8 2.5 2.8 48,000 768,0000.05
5,680,000 960,000 0.6 0.85 0.6 0.65 39.00 4.1 0 176,0000.03
24,576,000 1,104,000 0.45 0.7 0.45 0.5 40.00 4.05 4.25 4.05 4.25 -48,000 2,640,0000.11
7,744,000 784,000 0.35 0.5 0.35 0.4 41.00 5.2 0 400,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0 80,000
21.00 0.05 0.05 0.05 0.05 16,000 32,000
22.00 0.1 0 16,000
23.00 0.05 0.05 0.05 0.05 0 80,000
24.00 0.05 0 64,000
25.00 0.05 0.05 0.05 0.05 0 544,000
26.00 0.05 0.05 0.05 0.05 240,000 288,000
27.00 0.1 0.1 0.05 0.05 0 560,000
28.00 0.1 0.1 0.05 0.05 64,000 1,280,000
29.00 0.1 0.15 0.1 0.1 -16,000 2,256,000
1,024,000 -16,000 6.4 6.4 6.1 6.1 30.00 0.15 0.15 0.1 0.15 -320,000 4,912,0004.8
336,000 0 4.7 31.00 0.25 0.25 0.15 0.2 -560,000 4,352,00012.95
1,568,000 0 4.65 4.65 4.05 4.25 32.00 0.3 0.35 0.25 0.3 64,000 11,376,0007.26
2,560,000 -16,000 3.8 3.8 3.25 3.6 33.00 0.55 0.55 0.4 0.4 672,000 8,112,0003.17
3,328,000 -48,000 3.1 3.1 2.5 2.7 34.00 0.8 0.8 0.6 0.65 976,000 7,216,0002.17
12,768,000 -1,632,000 2 2.45 1.9 2.1 35.00 1.1 1.2 0.95 1.05 416,000 8,080,0000.63
17,040,000 16,000 1.55 1.9 1.4 1.6 36.00 1.45 1.7 1.4 1.55 224,000 2,624,0000.15
9,760,000 1,056,000 1.2 1.45 1.05 1.2 37.00 2.05 2.3 1.9 2.15 416,000 1,520,0000.16
12,816,000 1,856,000 0.9 1.05 0.75 0.9 38.00 3.2 0 720,0000.06
4,720,000 -48,000 0.65 0.75 0.55 0.65 39.00 4.1 0 176,0000.04
23,472,000 3,600,000 0.5 0.6 0.4 0.55 40.00 4 4 4 4 32,000 2,688,0000.11
6,960,000 1,120,000 0.4 0.45 0.3 0.4 41.00 5.2 0 400,0000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 16,000 80,000
21.00 0.05 0.05 0.05 0.05 16,000 16,000
22.00 0.1 0 16,000
23.00 0.05 0.05 0.05 0.05 0 80,000
24.00 0.05 0.05 0.05 0.05 0 64,000
25.00 0.05 0 544,000
26.00 0.05 0.05 0.05 0.05 0 48,000
27.00 0.1 0.1 0.1 0.1 240,000 560,000
28.00 0.15 0.15 0.1 0.1 32,000 1,216,000
29.00 0.15 0.2 0.1 0.15 -80,000 2,272,000
1,040,000 48,000 5.35 5.7 5.35 5.7 30.00 0.2 0.25 0.15 0.2 432,000 5,232,0005.03
336,000 0 4.65 4.7 4.65 4.7 31.00 0.3 0.3 0.25 0.25 -160,000 4,912,00014.62
1,568,000 -16,000 3.2 3.9 3.2 3.9 32.00 0.45 0.5 0.35 0.4 464,000 11,312,0007.21
2,576,000 -112,000 2.45 3.1 2.25 3.1 33.00 0.7 0.75 0.55 0.6 624,000 7,440,0002.89
3,376,000 -48,000 2.1 2.5 1.9 2.45 34.00 1 1.1 0.85 0.85 768,000 6,240,0001.85
14,400,000 1,552,000 1.55 1.9 1.4 1.85 35.00 1.55 1.65 1.25 1.3 304,000 7,664,0000.53
17,024,000 -224,000 1.35 1.45 1.05 1.4 36.00 2.2 2.3 1.8 1.85 208,000 2,400,0000.14
8,704,000 -80,000 0.9 1.05 0.75 1 37.00 2.9 2.95 2.5 2.5 -48,000 1,104,0000.13
10,960,000 -512,000 0.65 0.8 0.55 0.75 38.00 3.75 3.75 3.15 3.2 -128,000 720,0000.07
4,768,000 -256,000 0.5 0.6 0.4 0.55 39.00 4 4.1 4 4.1 48,000 176,0000.04
19,872,000 192,000 0.45 0.45 0.3 0.4 40.00 5.45 5.45 5.45 5.45 -16,000 2,656,0000.13
5,840,000 272,000 0.25 0.35 0.2 0.3 41.00 5.2 0 400,0000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 16,000 64,000
22.00 0.1 0 16,000
23.00 0.05 0.05 0.05 0.05 16,000 80,000
24.00 0.05 0.05 0.05 0.05 64,000 64,000
25.00 0.05 0.05 0.05 0.05 0 544,000
26.00 0.1 0 48,000
27.00 0.1 0.1 0.05 0.05 256,000 320,000
28.00 0.15 0.15 0.05 0.1 576,000 1,184,000
29.00 0.15 0.15 0.1 0.1 -48,000 2,352,000
992,000 -64,000 5.75 6.8 5.75 6.6 30.00 0.2 0.2 0.15 0.15 720,000 4,800,0004.84
336,000 16,000 5.5 5.8 5.5 5.8 31.00 0.3 0.3 0.2 0.25 736,000 5,072,00015.1
1,584,000 -64,000 4.2 5 4.15 4.15 32.00 0.45 0.45 0.3 0.35 -112,000 10,848,0006.85
2,688,000 -1,040,000 3.5 4.25 3.3 3.5 33.00 0.65 0.65 0.45 0.5 2,736,000 6,816,0002.54
3,424,000 -688,000 2.9 3.4 2.6 2.8 34.00 0.95 0.95 0.65 0.8 2,304,000 5,472,0001.6
12,848,000 -2,848,000 2.15 2.8 2 2.15 35.00 1.4 1.4 0.95 1.25 1,376,000 7,360,0000.57
17,248,000 1,008,000 1.8 2.2 1.55 1.7 36.00 1.95 1.95 1.4 1.7 768,000 2,192,0000.13
8,784,000 1,584,000 1.35 1.7 1.15 1.3 37.00 2.45 2.5 1.9 2.3 528,000 1,152,0000.13
11,472,000 1,360,000 1.05 1.3 0.85 0.95 38.00 3.2 3.2 2.45 2.85 128,000 848,0000.07
5,024,000 464,000 0.8 1 0.65 0.75 39.00 3.65 3.65 3.2 3.2 16,000 128,0000.03
19,680,000 2,176,000 0.55 0.8 0.5 0.55 40.00 4.7 4.75 3.95 4.6 144,000 2,672,0000.14
5,568,000 2,352,000 0.35 0.6 0.35 0.4 41.00 5.55 5.55 5.2 5.2 -32,000 400,0000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.05 0.05 0.05 0.05 16,000 48,000
22.00 0.1 0 16,000
23.00 0.05 0 64,000
25.00 0.1 0.1 0.05 0.1 224,000 544,000
26.00 0.1 0.1 0.1 0.1 32,000 48,000
27.00 0.15 0.15 0.1 0.1 48,000 64,000
28.00 0.2 0.2 0.15 0.15 368,000 608,000
29.00 0.2 0.2 0.15 0.15 64,000 2,400,000
1,056,000 368,000 4.35 6.55 4.35 6.05 30.00 0.3 0.3 0.2 0.25 240,000 4,080,0003.86
320,000 16,000 4.05 5 3.95 4.65 31.00 0.45 0.45 0.25 0.3 1,504,000 4,336,00013.55
1,648,000 -272,000 2.75 4.65 2.75 3.95 32.00 0.65 0.65 0.35 0.45 352,000 10,960,0006.65
3,728,000 16,000 1.95 3.9 1.95 3.25 33.00 0.95 1 0.55 0.7 960,000 4,080,0001.09
4,112,000 -880,000 1.45 3.2 1.4 2.6 34.00 1.45 1.45 0.85 1.05 1,568,000 3,168,0000.77
15,696,000 832,000 1.05 2.65 1 2.05 35.00 2 2 1.25 1.5 2,384,000 5,984,0000.38
16,240,000 10,976,000 0.75 2.15 0.75 1.6 36.00 2.3 2.45 1.75 2.05 1,184,000 1,424,0000.09
7,200,000 3,888,000 0.5 1.7 0.5 1.2 37.00 3.05 3.05 2.3 2.7 496,000 624,0000.09
10,112,000 7,184,000 0.35 1.35 0.35 0.95 38.00 3.9 4 2.95 3.3 384,000 720,0000.07
4,560,000 3,184,000 0.3 1.05 0.3 0.75 39.00 4.65 4.65 3.9 3.9 80,000 112,0000.02
17,504,000 8,576,000 0.2 0.85 0.2 0.55 40.00 6.1 6.1 4.45 4.95 1,056,000 2,528,0000.14
3,216,000 2,432,000 0.2 0.6 0.2 0.4 41.00 6.35 6.6 5.65 5.7 240,000 432,0000.13
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
22.00 0.1 0.1 0.1 0.1 0 16,000
23.00 0.05 0 64,000
25.00 0.1 0 320,000
26.00 0.15 0 16,000
27.00 0.1 0 16,000
28.00 0.15 0.15 0.15 0.15 -16,000 240,000
29.00 0.25 0.25 0.25 0.25 320,000 2,336,000
688,000 208,000 3.8 4.15 3.65 4.1 30.00 0.3 0.35 0.25 0.3 432,000 3,840,0005.58
304,000 -16,000 3.1 3.3 3.1 3.3 31.00 0.5 0.5 0.4 0.45 384,000 2,832,0009.32
1,920,000 320,000 2.2 2.5 2.15 2.5 32.00 0.75 0.8 0.65 0.65 208,000 10,608,0005.53
3,712,000 528,000 1.5 1.9 1.5 1.85 33.00 1.1 1.15 1 1 208,000 3,120,0000.84
4,992,000 1,040,000 1.1 1.4 1.1 1.35 34.00 1.7 1.7 1.5 1.5 224,000 1,600,0000.32
14,864,000 3,920,000 0.8 1 0.8 0.95 35.00 2.35 2.35 2.1 2.1 400,000 3,600,0000.24
5,264,000 1,568,000 0.6 0.75 0.55 0.7 36.00 3.15 3.15 2.75 2.9 96,000 240,0000.05
3,312,000 736,000 0.45 0.55 0.4 0.5 37.00 3.75 4 3.7 4 64,000 128,0000.04
2,928,000 560,000 0.3 0.4 0.3 0.35 38.00 4.5 4.65 4.4 4.45 240,000 336,0000.11
1,376,000 16,000 0.25 0.3 0.25 0.25 39.00 6.45 0 32,0000.02
8,928,000 880,000 0.2 0.25 0.15 0.2 40.00 6.8 6.8 6.2 6.35 512,000 1,472,0000.16
784,000 352,000 0.15 0.2 0.1 0.15 41.00 7.45 7.55 7 7.15 128,000 192,0000.24
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
22.00 0.6 0 16,000
23.00 0.05 0.05 0.05 0.05 16,000 64,000
25.00 0.15 0.15 0.1 0.1 16,000 320,000
26.00 0.15 0.15 0.15 0.15 16,000 16,000
27.00 0.1 0.1 0.1 0.1 0 16,000
28.00 0.2 0.25 0.2 0.2 128,000 256,000
29.00 0.3 0.3 0.25 0.25 48,000 2,016,000
480,000 80,000 3.25 3.7 3.1 3.7 30.00 0.5 0.5 0.3 0.35 896,000 3,408,0007.1
320,000 32,000 2.5 2.8 2.35 2.8 31.00 0.7 0.7 0.5 0.5 928,000 2,448,0007.65
1,600,000 304,000 1.65 2.15 1.6 2.15 32.00 1.05 1.1 0.75 0.8 448,000 10,400,0006.5
3,184,000 496,000 1.2 1.55 1.2 1.55 33.00 1.85 1.85 1.15 1.2 624,000 2,912,0000.91
3,952,000 896,000 0.85 1.15 0.85 1.15 34.00 2.05 2.2 1.75 1.75 112,000 1,376,0000.35
10,944,000 1,040,000 0.6 0.85 0.6 0.8 35.00 2.8 2.95 2.4 2.45 448,000 3,200,0000.29
3,696,000 896,000 0.45 0.6 0.45 0.6 36.00 3.6 3.7 3.5 3.55 64,000 144,0000.04
2,576,000 224,000 0.4 0.45 0.35 0.45 37.00 4.6 4.6 4.6 4.6 16,000 64,0000.02
2,368,000 384,000 0.3 0.35 0.3 0.35 38.00 4.7 0 96,0000.04
1,360,000 208,000 0.25 0.25 0.2 0.25 39.00 6.45 6.45 6.45 6.45 16,000 32,0000.02
8,048,000 352,000 0.2 0.25 0.15 0.2 40.00 7.1 7.2 6.8 6.8 128,000 960,0000.12
432,000 48,000 0.15 0.15 0.15 0.15 41.00 8.3 0 64,0000.15
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
22.00 0.6 0.6 0.6 0.6 16,000 16,000
23.00 0.05 0 48,000
25.00 0.1 0.15 0.1 0.15 16,000 304,000
27.00 0.2 0.2 0.2 0.2 16,000 16,000
28.00 0.2 0.2 0.15 0.15 64,000 128,000
29.00 0.25 0.3 0.2 0.3 1,936,000 1,968,000
400,000 240,000 3.45 3.45 3.05 3.05 30.00 0.35 0.45 0.35 0.45 272,000 2,512,0006.28
288,000 256,000 2.6 2.6 2.2 2.3 31.00 0.55 0.65 0.55 0.65 608,000 1,520,0005.28
1,296,000 656,000 2.1 2.1 1.65 1.7 32.00 0.8 1.05 0.8 1.05 1,008,000 9,952,0007.68
2,688,000 1,584,000 1.7 1.7 1.2 1.2 33.00 1.4 1.6 1.2 1.55 768,000 2,288,0000.85
3,056,000 1,152,000 1.3 1.3 0.85 0.9 34.00 1.95 2.25 1.95 2.15 368,000 1,264,0000.41
9,904,000 1,200,000 1 1 0.6 0.65 35.00 2.75 3 2.75 2.95 832,000 2,752,0000.28
2,800,000 176,000 0.75 0.75 0.45 0.5 36.00 3.4 3.95 3.4 3.85 16,000 80,0000.03
2,352,000 704,000 0.5 0.55 0.35 0.4 37.00 4.55 4.55 4.55 4.55 16,000 48,0000.02
1,984,000 352,000 0.4 0.4 0.25 0.3 38.00 4.7 0 96,0000.05
1,152,000 992,000 0.25 0.25 0.2 0.25 39.00 6.3 6.3 6.3 6.3 16,000 16,0000.01
7,696,000 752,000 0.25 0.25 0.15 0.2 40.00 7.3 7.3 7.3 7.3 48,000 832,0000.11
384,000 80,000 0.15 0.2 0.15 0.15 41.00 8.3 8.3 8.3 8.3 16,000 64,0000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
23.00 0.05 0 48,000
25.00 0.05 0 288,000
28.00 0.15 0 64,000
29.00 0.15 0 32,000
160,000 64,000 4.05 4.15 4 4 30.00 0.3 0.35 0.3 0.35 176,000 2,240,00014
32,000 0 4.05 31.00 0.45 0.55 0.4 0.5 288,000 912,00028.5
640,000 368,000 2.75 2.8 2.35 2.45 32.00 0.55 0.8 0.55 0.8 896,000 8,944,00013.98
1,104,000 496,000 2.3 2.3 1.8 1.9 33.00 0.85 1.3 0.85 1.3 656,000 1,520,0001.38
1,904,000 1,008,000 1.9 1.9 1.35 1.4 34.00 1.45 1.85 1.45 1.85 432,000 896,0000.47
8,704,000 1,152,000 1.4 1.5 1.05 1.1 35.00 1.9 2.5 1.9 2.5 576,000 1,920,0000.22
2,624,000 304,000 1.15 1.15 0.75 0.8 36.00 3.15 3.25 3 3 16,000 64,0000.02
1,648,000 272,000 0.9 0.9 0.6 0.6 37.00 3.6 3.75 3.6 3.75 32,000 32,0000.02
1,632,000 576,000 0.55 0.6 0.4 0.45 38.00 4.25 4.7 4.25 4.7 48,000 96,0000.06
160,000 128,000 0.4 0.4 0.35 0.35 39.00no data
6,944,000 1,008,000 0.4 0.4 0.2 0.25 40.00 5.95 6.65 5.95 6.65 288,000 784,0000.11
304,000 64,000 0.2 0.25 0.2 0.25 41.00 7.3 7.6 7.3 7.6 48,000 48,0000.16
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
23.00 0.05 0 48,000
25.00 0.05 0 288,000
28.00 0.1 0.15 0.1 0.15 48,000 64,000
29.00 0.15 0.15 0.15 0.15 0 32,000
96,000 0 4.7 4.7 4.7 4.7 30.00 0.3 0.3 0.25 0.25 160,000 2,064,00021.5
32,000 16,000 4.15 4.35 4.05 4.05 31.00 0.4 0.4 0.4 0.4 288,000 624,00019.5
272,000 176,000 3.3 3.4 3 3.05 32.00 0.6 0.6 0.5 0.55 688,000 8,048,00029.59
608,000 80,000 2.8 2.8 2.35 2.45 33.00 0.85 1 0.85 0.95 400,000 864,0001.42
896,000 160,000 2.05 2.2 1.75 1.95 34.00 1.3 1.5 1.3 1.45 224,000 464,0000.52
7,552,000 1,296,000 1.65 1.8 1.4 1.5 35.00 2 2 1.75 2 464,000 1,344,0000.18
2,320,000 416,000 1.25 1.35 1.05 1.15 36.00 2.55 3.25 2.55 3.25 48,000 48,0000.02
1,376,000 336,000 0.95 1.05 0.8 0.85 37.00no data
1,056,000 304,000 0.75 0.8 0.6 0.6 38.00 4.65 0 48,0000.05
32,000 16,000 0.5 0.5 0.5 0.5 39.00no data
5,936,000 480,000 0.4 0.5 0.3 0.4 40.00 5.5 5.85 5.45 5.8 288,000 496,0000.08
240,000 0 0.3 0.3 0.3 0.3 41.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
23.00 0.05 0 48,000
25.00 0.05 0 288,000
28.00 0.3 0 16,000
29.00 0.15 0.15 0.15 0.15 16,000 32,000
96,000 32,000 4.65 5 4.65 5 30.00 0.3 0.35 0.25 0.3 128,000 1,904,00019.83
16,000 16,000 3.5 3.8 3.5 3.8 31.00 0.55 0.55 0.4 0.4 64,000 336,00021
96,000 0 3 3 3 3 32.00 0.7 0.75 0.5 0.55 32,000 7,360,00076.67
528,000 16,000 2.3 2.75 2 2.75 33.00 1.2 1.2 0.85 0.9 288,000 464,0000.88
736,000 336,000 1.6 2.2 1.55 2.15 34.00 1.55 1.55 1.25 1.3 240,000 240,0000.33
6,256,000 1,648,000 1.2 1.75 1.1 1.7 35.00 2.2 2.35 1.75 1.85 688,000 880,0000.14
1,904,000 704,000 0.9 1.35 0.8 1.3 36.00no data
1,040,000 528,000 0.6 1 0.6 0.95 37.00no data
752,000 400,000 0.45 0.75 0.45 0.75 38.00 4.55 4.65 4.55 4.65 48,000 48,0000.06
16,000 16,000 0.55 0.55 0.55 0.55 39.00no data
5,456,000 944,000 0.3 0.45 0.25 0.45 40.00 6.45 6.5 5.4 5.5 176,000 208,0000.04
240,000 128,000 0.25 0.3 0.25 0.3 41.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
23.00 0.05 0 48,000
25.00 0.05 0 288,000
28.00 0.3 0 16,000
29.00 0.35 0 16,000
64,000 0 4.1 30.00 0.4 0.4 0.35 0.35 64,000 1,776,00027.75
31.00 0.55 0.55 0.55 0.55 16,000 272,000
96,000 16,000 2.65 2.65 2.4 2.65 32.00 0.8 0.85 0.7 0.75 832,000 7,328,00076.33
512,000 192,000 2.45 2.45 1.85 2 33.00 1.3 1.3 1.15 1.2 96,000 176,0000.34
400,000 32,000 1.6 1.6 1.45 1.55 34.00no data
4,608,000 1,360,000 1.2 1.25 1.05 1.15 35.00 2.3 2.4 2.2 2.25 144,000 192,0000.04
1,200,000 848,000 0.85 0.9 0.8 0.8 36.00no data
512,000 80,000 0.6 0.6 0.55 0.6 37.00no data
352,000 112,000 0.4 0.45 0.4 0.45 38.00no data
4,512,000 128,000 0.3 0.35 0.3 0.3 40.00 6.3 0 32,0000.01
112,000 32,000 0.25 0.25 0.25 0.25 41.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
23.00 0.05 0.05 0.05 0.05 16,000 48,000
25.00 0.05 0 288,000
28.00 0.3 0.3 0.3 0.3 16,000 16,000
29.00 0.35 0 16,000
64,000 0 4.1 30.00 0.4 0.45 0.4 0.45 64,000 1,712,00026.75
31.00 0.7 0.7 0.7 0.7 0 256,000
80,000 0 3.5 32.00 0.95 0.95 0.85 0.9 0 6,496,00081.2
320,000 16,000 2.2 2.2 2.2 2.2 33.00 1.35 1.35 1.35 1.35 0 80,0000.25
368,000 64,000 1.45 1.55 1.45 1.45 34.00no data
3,248,000 256,000 1.15 1.3 1.15 1.15 35.00 2.5 2.5 2.5 2.5 16,000 48,0000.01
352,000 0 0.9 0.9 0.9 0.9 36.00no data
432,000 160,000 0.6 0.65 0.6 0.65 37.00no data
240,000 64,000 0.5 0.55 0.5 0.55 38.00no data
4,384,000 208,000 0.35 0.35 0.25 0.3 40.00 6.3 6.3 6.3 6.3 16,000 32,0000.01
80,000 16,000 0.25 0.25 0.25 0.25 41.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
23.00 0.95 0.95 0.05 0.1 32,000 32,000
25.00 0.05 0.05 0.05 0.05 0 288,000
29.00 0.35 0 16,000
64,000 16,000 4.1 4.1 4.1 4.1 30.00 0.4 0.45 0.35 0.4 0 1,648,00025.75
31.00 0.7 0 256,000
80,000 0 3.5 32.00 0.95 0.95 0.85 0.9 1,584,000 6,496,00081.2
304,000 16,000 2.25 2.25 2.15 2.15 33.00 1.3 1.3 1.2 1.25 48,000 80,0000.26
304,000 16,000 1.55 1.75 1.55 1.65 34.00no data
2,992,000 592,000 1.2 1.45 1.15 1.25 35.00 2.5 2.5 2.5 2.5 16,000 32,0000.01
352,000 32,000 1 1 1 1 36.00no data
272,000 0 0.7 0.7 0.7 0.7 37.00no data
176,000 128,000 0.55 0.6 0.5 0.5 38.00no data
4,176,000 976,000 0.4 0.4 0.3 0.35 40.00 6.3 6.3 6.3 6.3 16,000 16,0000
64,000 0 0.25 0.25 0.25 0.25 41.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
25.00 0.15 0.15 0.15 0.15 144,000 288,000
29.00 0.35 0 16,000
48,000 0 4 30.00 0.5 0.6 0.5 0.5 240,000 1,648,00034.33
31.00 0.7 0.7 0.7 0.7 16,000 256,000
80,000 0 3.5 32.00 1.05 1.2 1.05 1.1 80,000 4,912,00061.4
288,000 0 2.1 33.00 1.1 0 32,0000.11
288,000 48,000 2.55 2.55 1.45 1.45 34.00no data
2,400,000 64,000 1.4 1.4 1.1 1.15 35.00 2.7 0 16,0000.01
320,000 0 1 1 0.8 0.85 36.00no data
272,000 32,000 0.75 0.75 0.65 0.7 37.00no data
48,000 0 1 38.00no data
3,200,000 768,000 0.4 0.4 0.3 0.35 40.00no data
64,000 0 0.55 41.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
25.00 0.1 0.15 0.1 0.15 48,000 144,000
29.00 0.35 0 16,000
48,000 0 4 30.00 0.45 0.45 0.4 0.4 48,000 1,408,00029.33
31.00 0.65 0 240,000
80,000 0 3.5 32.00 1.1 1.1 0.9 1 48,000 4,832,00060.4
288,000 0 2.1 33.00 1.1 0 32,0000.11
240,000 0 1.9 34.00no data
2,336,000 160,000 1.45 1.55 1.3 1.35 35.00 2.7 0 16,0000.01
320,000 16,000 1.1 1.1 1.1 1.1 36.00no data
240,000 -48,000 0.85 0.85 0.85 0.85 37.00no data
48,000 0 1 1 1 1 38.00no data
2,432,000 240,000 0.5 0.55 0.35 0.4 40.00no data
64,000 0 0.55 41.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 32,000
25.00 0.15 0 96,000
29.00 0.35 0 16,000
48,000 0 4 30.00 0.5 0.55 0.5 0.55 128,000 1,360,00028.33
31.00 0.65 0.65 0.65 0.65 -16,000 240,000
80,000 0 3.5 32.00 1.05 1.05 1 1.05 160,000 4,784,00059.8
288,000 0 2.1 33.00 1.1 0 32,0000.11
240,000 0 1.9 1.9 1.9 1.9 34.00no data
2,176,000 -64,000 1.45 1.6 1.45 1.45 35.00 2.7 2.7 2.7 2.7 16,000 16,0000.01
304,000 0 1.15 1.15 1.15 1.15 36.00no data
288,000 32,000 0.9 0.9 0.9 0.9 37.00no data
48,000 0 0.65 38.00no data
2,192,000 432,000 0.55 0.55 0.5 0.55 40.00no data
64,000 0 0.55 41.00no data