info@tamealps.com +91 94145 70283
 

RBL Bank Limited (RBLBANK) 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 128.50 128.80 122.15 123.00 -3.61% 9541232 11934.03 25.92
22 Sep 2022 126.70 129.00 125.00 127.60 0.20% 9873525 12513.22 34.76
21 Sep 2022 127.80 128.60 124.75 127.35 -0.24% 7755374 9841.17 19.78
20 Sep 2022 126.00 129.45 126.00 127.65 2.53% 9883892 12647.72 25.33
19 Sep 2022 125.00 126.65 124.00 124.50 0.12% 7126024 8934.29 17.36
16 Sep 2022 130.60 130.75 123.00 124.35 -4.82% 13345314 16888.73 23.99
15 Sep 2022 133.40 134.50 128.90 130.65 -1.95% 16150727 21313.49 30.14
14 Sep 2022 126.00 133.90 125.55 133.25 3.33% 31007088 40537.81 16.28
13 Sep 2022 128.50 131.00 127.25 128.95 0.78% 14457656 18671.93 17.13
12 Sep 2022 128.25 129.70 127.45 127.95 -0.51% 12863957 16538.73 18.03
09 Sep 2022 125.35 129.60 124.50 128.60 3.29% 27220450 34668.47 21.70
08 Sep 2022 124.35 128.50 123.00 124.50 1.26% 24498545 30732.15 14.47
07 Sep 2022 122.25 123.90 121.10 122.95 0.24% 9924339 12199.28 14.71
06 Sep 2022 124.90 125.00 121.10 122.65 -1.13% 15794400 19380.53 13.52
05 Sep 2022 122.85 125.70 122.20 124.05 1.76% 15563768 19327.01 22.64
02 Sep 2022 123.45 124.30 120.90 121.90 -0.20% 16146807 19789.45 11.76
01 Sep 2022 122.50 124.85 119.70 122.15 -0.12% 22721202 27670.47 9.14
30 Aug 2022 123.95 125.00 121.45 122.30 -0.29% 27707108 34008.94 14.88
29 Aug 2022 117.10 125.45 117.10 122.65 -1.45% 43749036 53385.00 10.80
26 Aug 2022 130.00 133.70 119.10 124.45 -2.77% 102341873 127187.86 10.29
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 0 0 0 84.55 0 0 0% NAN%
04 Jul, 2022 87.5 89.05 87.5 89.05 5 25,000 5.32% INF% Fresh Long
05 Jul, 2022 86.65 86.65 81.2 81.5 31 155,000 -8.48% 520% Fresh Short
06 Jul, 2022 82.25 83.7 80.85 83.35 25 150,000 2.27% -3.45% Short Covering
07 Jul, 2022 85 85.95 84.95 85.95 8 145,000 3.12% -3.57% Short Covering
08 Jul, 2022 84.5 84.5 82.75 83.9 40 205,000 -2.39% 41.38% Fresh Short
11 Jul, 2022 84.9 87.1 84.9 87.1 23 185,000 3.81% -12.12% Short Covering
12 Jul, 2022 86.65 86.65 84.1 84.15 13 230,000 -3.39% 24.32% Fresh Short
13 Jul, 2022 84.2 85.2 83.15 84.6 18 255,000 0.53% 10.87%
14 Jul, 2022 82.95 83.25 81.65 82.5 37 330,000 -2.48% 29.41% Fresh Short
15 Jul, 2022 82.4 82.5 81 82.35 23 355,000 -0.18% 7.58%
18 Jul, 2022 84.1 86.7 84.1 86.25 30 310,000 4.74% -16.98% Short Covering
19 Jul, 2022 86.25 92.35 86.25 91.55 63 275,000 6.14% -14.58% Short Covering
20 Jul, 2022 92.7 93.1 90.8 91.55 38 310,000 0% 12.73%
21 Jul, 2022 93.85 96.5 92.75 95.05 95 395,000 3.82% 27.42% Fresh Long
22 Jul, 2022 91.9 94.75 89.8 94.75 5 370,000 -0.32% -7.25%
25 Jul, 2022 94 95 94 95 2 360,000 0.26% -2.86%
26 Jul, 2022 94.5 96 92.35 92.55 80 520,000 -2.58% 44.44% Fresh Short
27 Jul, 2022 92.5 93.1 91.95 92.35 41 635,000 -0.22% 22.12%
28 Jul, 2022 92.9 93.9 91.85 93.05 84 935,000 0.76% 47.24%
29 Jul, 2022 93.8 94 91.6 93.1 164 1,160,000 0.05% 24.06%
01 Aug, 2022 93.25 98.7 92.65 97.05 309 1,235,000 4.24% 6.47% Fresh Long
02 Aug, 2022 96.2 101.45 95.4 99.65 294 1,350,000 2.68% 9.31% Fresh Long
03 Aug, 2022 99.75 100.25 95.65 97.3 369 1,530,000 -2.36% 13.33% Fresh Short
04 Aug, 2022 98.4 99.45 94.6 96.9 311 1,620,000 -0.41% 5.88%
05 Aug, 2022 97.15 98.85 96.15 96.95 216 1,685,000 0.05% 4.01%
08 Aug, 2022 97.85 99.2 96.8 98.75 207 1,740,000 1.86% 3.26% Fresh Long
10 Aug, 2022 98.65 98.7 96.3 97.75 190 1,920,000 -1.01% 10.34% Fresh Short
11 Aug, 2022 98.75 100 97.85 98.3 150 2,065,000 0.56% 7.55%
12 Aug, 2022 98.15 99.5 97.5 98.8 151 2,260,000 0.51% 9.44%
16 Aug, 2022 99.3 99.3 98.25 98.7 228 2,750,000 -0.1% 21.68%
17 Aug, 2022 99.65 103.2 98.5 101.95 1070 4,355,000 3.29% 58.36% Fresh Long
18 Aug, 2022 101.55 105 100.75 103.75 1608 7,245,000 1.77% 66.36% Fresh Long
19 Aug, 2022 103.5 104.15 99.95 100.25 1773 9,930,000 -3.37% 37.06% Fresh Short
22 Aug, 2022 99.65 99.8 97.2 98.5 3080 15,110,000 -1.75% 52.17% Fresh Short
23 Aug, 2022 98.15 105.65 98.15 104.9 7609 28,250,000 6.5% 86.96% Fresh Long
24 Aug, 2022 104.7 125.9 104.7 122.4 18341 44,120,000 16.68% 56.18% Fresh Long
25 Aug, 2022 122.5 133.45 120.25 129.45 3093 38,590,000 5.76% -16.73% Short Covering
26 Aug, 2022 130.1 134.45 119.9 125.6 13749 52,030,000 -2.97% 34.83% Fresh Short
29 Aug, 2022 119.05 126.25 118.15 123.25 6756 53,250,000 -1.87% 2.34% Fresh Short
30 Aug, 2022 124.5 125.8 121.7 123.2 4839 54,410,000 -0.04% 2.18%
01 Sep, 2022 122.45 125.5 120 122.8 4843 51,205,000 -0.32% -6.68%
02 Sep, 2022 123.4 124.9 121.45 122.6 2831 51,040,000 -0.16% -0.32%
05 Sep, 2022 123.2 126.4 123.2 124.85 3133 51,245,000 1.84% 0.4% Fresh Long
06 Sep, 2022 125.2 125.55 121.35 123.5 3424 51,355,000 -1.08% 0.21% Fresh Short
07 Sep, 2022 122.05 124.7 121.95 123.55 1999 50,670,000 0.04% -1.37%
08 Sep, 2022 124.55 129.2 123.8 125 6000 53,550,000 1.17% 5.68% Fresh Long
09 Sep, 2022 125.35 130.5 124.95 129.35 6327 58,165,000 3.48% 8.62% Fresh Long
12 Sep, 2022 128.45 130.45 128.2 128.6 3348 58,205,000 -0.58% 0.07%
13 Sep, 2022 129.3 131.85 127.7 129.85 3592 59,955,000 0.97% 3.01%
14 Sep, 2022 126.75 134.75 126.55 133.75 10420 62,590,000 3% 4.39% Fresh Long
15 Sep, 2022 133.8 134.75 129.55 130.85 692 59,190,000 -2.17% -6.09% Long Unwinding
16 Sep, 2022 130.5 130.8 124.2 125 775 55,445,000 -4.47% -7.24% Long Unwinding
19 Sep, 2022 125 126.95 124.35 124.9 196 54,570,000 -0.08% -1.63%
20 Sep, 2022 126.7 129.75 126.7 127.7 266 53,395,000 2.24% -2.25% Short Covering
21 Sep, 2022 128.1 128.95 125.05 127.8 207 52,475,000 0.08% -1.78%
22 Sep, 2022 126.3 128.8 125.05 127.6 599 49,670,000 -0.16% -5.99%
23 Sep, 2022 128.5 128.5 121.9 122.95 642 47,550,000 -3.64% -4.67% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.05 0 15,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.1 0.1 0.1 0.1 0 215,00010.75
20,000 0 45.2 85.00 0.05 0 290,00014.5
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.05 0.1 0.05 0.1 -45,000 760,00012.67
5,000 0 10.2 92.50 0.25 0 65,00013
120,000 0 37.2 95.00 0.05 0.2 0.05 0.2 -40,000 710,0005.92
97.50 0.05 0.05 0.05 0.05 -5,000 80,000
450,000 0 24 24 24 24 100.00 0.2 0.3 0.15 0.15 -145,000 3,215,0007.14
105,000 0 20.85 102.50 0.5 0 240,0002.29
435,000 0 29.25 105.00 0.1 0.3 0.1 0.3 -210,000 1,255,0002.89
210,000 0 22 107.50 0.5 0.5 0.3 0.3 -10,000 350,0001.67
1,065,000 -10,000 15 15 13 13 110.00 0.25 0.35 0.15 0.35 -130,000 2,205,0002.07
170,000 0 13.6 112.50 0.2 0.2 0.2 0.2 -5,000 345,0002.03
415,000 -15,000 12.05 12.05 11.3 11.3 115.00 1 1.25 0.55 0.7 -185,000 1,235,0002.98
170,000 0 11.5 117.50 0.4 0.4 0.4 0.4 -5,000 400,0002.35
2,580,000 -65,000 6.75 7 4.35 4.55 120.00 0.75 2.2 0.6 1.85 -190,000 1,835,0000.71
205,000 0 3 3 3 3 122.50 1.2 2.8 1.2 2.3 -15,000 460,0002.24
1,570,000 5,000 3.9 3.9 2 2.1 125.00 2.8 4.4 2.2 4 -15,000 1,145,0000.73
1,020,000 30,000 2.25 2.25 1.15 1.35 127.50 4.95 5.95 4.95 5.95 0 395,0000.39
2,555,000 10,000 1.05 1.55 0.65 0.85 130.00 4.95 7.95 4.95 5.65 -65,000 1,860,0000.73
540,000 -5,000 0.75 1 0.55 0.55 132.50 9 9 9 9 -5,000 170,0000.31
3,640,000 -15,000 0.3 0.95 0.3 0.35 135.00 10 10 10 10 0 1,030,0000.28
455,000 0 0.35 0.35 0.2 0.2 137.50 8.1 0 710,0001.56
1,790,000 -180,000 0.2 0.35 0.2 0.2 140.00 9.8 0 230,0000.13
345,000 0 0.2 0.2 0.2 0.2 142.50 11.55 0 10,0000.03
1,205,000 -110,000 0.2 0.2 0.15 0.2 145.00 13.25 0 55,0000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.05 0 15,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.1 0 215,00010.75
20,000 0 45.2 85.00 0.05 0.05 0.05 0.05 -5,000 290,00014.5
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.1 0.1 0.1 0.1 -55,000 805,00013.42
5,000 0 10.2 92.50 0.25 0 65,00013
120,000 0 37.2 95.00 0.1 0.1 0.1 0.1 -10,000 750,0006.25
97.50 0.15 0 85,000
450,000 -5,000 27.55 27.55 27.55 27.55 100.00 0.4 0.45 0.15 0.25 -60,000 3,360,0007.47
105,000 0 20.85 102.50 0.5 0 240,0002.29
435,000 0 29.25 105.00 0.2 0.3 0.15 0.15 -365,000 1,465,0003.37
210,000 0 22 107.50 0.9 0 360,0001.71
1,075,000 -40,000 17.4 17.6 15 15 110.00 0.2 0.3 0.2 0.3 -155,000 2,335,0002.17
170,000 0 13.6 112.50 0.3 0.3 0.25 0.25 -10,000 350,0002.06
430,000 -5,000 11.75 11.75 11.75 11.75 115.00 0.4 0.5 0.4 0.4 -215,000 1,420,0003.3
170,000 0 11.5 117.50 0.55 0.55 0.5 0.5 -10,000 405,0002.38
2,645,000 -10,000 6.05 6.05 6 6 120.00 1 1.4 0.8 0.8 -110,000 2,025,0000.77
205,000 0 7.65 122.50 1.15 1.15 1.1 1.15 -10,000 475,0002.32
1,565,000 -5,000 3.8 4.5 3.8 4.5 125.00 2.25 2.25 1.55 1.7 -25,000 1,160,0000.74
990,000 -5,000 1.5 1.5 1.5 1.5 127.50 4.95 0 395,0000.4
2,545,000 -170,000 1.65 2.95 1.55 1.85 130.00 4 4.85 3.7 3.9 -15,000 1,925,0000.76
545,000 -20,000 0.55 0.8 0.55 0.65 132.50 9.25 0 175,0000.32
3,655,000 -10,000 0.05 0.75 0.05 0.65 135.00 8.5 8.5 8.5 8.5 -5,000 1,030,0000.28
455,000 -10,000 0.5 0.5 0.35 0.35 137.50 8.1 0 710,0001.56
1,970,000 -205,000 0.45 0.45 0.2 0.4 140.00 9.8 0 230,0000.12
345,000 -10,000 0.15 0.15 0.15 0.15 142.50 11.55 0 10,0000.03
1,315,000 -100,000 0.25 0.5 0.2 0.35 145.00 13.25 0 55,0000.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.05 0 15,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.1 0.1 0.1 0.1 -10,000 215,00010.75
20,000 0 45.2 85.00 0.15 0 295,00014.75
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.1 0.1 0.1 0.1 -10,000 860,00014.33
5,000 0 10.2 92.50 0.25 0 65,00013
120,000 0 37.2 95.00 0.1 0.1 0.1 0.1 -25,000 760,0006.33
97.50 0.15 0.15 0.15 0.15 -5,000 85,000
455,000 -5,000 25.5 25.5 25.5 25.5 100.00 0.2 0.35 0.2 0.2 -130,000 3,420,0007.52
105,000 0 20.85 102.50 0.5 0 240,0002.29
435,000 0 29.25 105.00 0.25 0.25 0.2 0.2 -90,000 1,830,0004.21
210,000 0 22 107.50 0.9 0 360,0001.71
1,115,000 -15,000 15.55 15.55 15 15 110.00 0.6 0.6 0.2 0.25 -75,000 2,490,0002.23
170,000 0 13.6 112.50 0.3 0.3 0.3 0.3 -5,000 360,0002.12
435,000 0 11 115.00 0.5 0.5 0.45 0.45 -15,000 1,635,0003.76
170,000 0 11.5 117.50 1 0 415,0002.44
2,655,000 -10,000 7.5 7.5 7.5 7.5 120.00 1 1.85 1 1.1 -85,000 2,135,0000.8
205,000 0 7.65 122.50 2 2 2 2 -5,000 485,0002.37
1,570,000 -5,000 3.5 3.5 3.2 3.5 125.00 2.05 2.5 2.05 2.25 -20,000 1,185,0000.75
995,000 0 1.5 127.50 4.95 0 395,0000.4
2,715,000 -30,000 2 2 1.5 1.8 130.00 3.75 5 3.75 4.4 -5,000 1,940,0000.71
565,000 0 1.1 1.1 0.6 0.6 132.50 9.25 0 175,0000.31
3,665,000 -45,000 1 1 0.15 0.45 135.00 11.2 0 1,035,0000.28
465,000 -5,000 0.15 0.15 0.15 0.15 137.50 8.1 0 710,0001.53
2,175,000 -100,000 0.45 0.5 0.4 0.5 140.00 9.8 0 230,0000.11
355,000 0 0.2 0.2 0.2 0.2 142.50 11.55 0 10,0000.03
1,415,000 -150,000 0.3 0.3 0.2 0.2 145.00 13.25 0 55,0000.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.05 0 15,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.1 0.1 0.1 0.1 -5,000 225,00011.25
20,000 0 45.2 85.00 0.15 0 295,00014.75
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.1 0.1 0.1 0.1 -20,000 870,00014.5
5,000 0 10.2 92.50 0.25 0 65,00013
120,000 0 37.2 95.00 0.15 0.15 0.15 0.15 -35,000 785,0006.54
97.50 0.95 0 90,000
460,000 0 30 100.00 0.45 0.45 0.3 0.3 -50,000 3,550,0007.72
105,000 0 20.85 102.50 0.5 0 240,0002.29
435,000 0 29.25 105.00 0.5 0 1,920,0004.41
210,000 0 22 107.50 0.9 0 360,0001.71
1,130,000 -10,000 19 19.5 19 19.5 110.00 0.4 0.5 0.4 0.45 -50,000 2,565,0002.27
170,000 0 13.6 112.50 0.9 0 365,0002.15
435,000 0 11 115.00 1.3 0 1,650,0003.79
170,000 -5,000 11.5 11.5 11.5 11.5 117.50 1 0 415,0002.44
2,665,000 -30,000 7.5 10 7.5 9.5 120.00 2.5 2.5 1 1.05 -195,000 2,220,0000.83
205,000 0 7.65 7.65 7.65 7.65 122.50 2 2 2 2 -5,000 490,0002.39
1,575,000 -20,000 4.75 5.9 4.75 5.85 125.00 4 4 4 4 -5,000 1,205,0000.77
995,000 -5,000 1.5 1.5 1.5 1.5 127.50 4.95 4.95 4.95 4.95 -5,000 395,0000.4
2,745,000 -65,000 2 3 1.65 2.1 130.00 3.6 4 3.6 4 -5,000 1,945,0000.71
565,000 -5,000 1.05 2 1.05 1.1 132.50 9.25 0 175,0000.31
3,710,000 -125,000 0.9 1.35 0.65 0.95 135.00 11.2 0 1,035,0000.28
470,000 0 0.15 137.50 8.1 0 710,0001.51
2,275,000 -120,000 0.6 0.9 0.4 0.8 140.00 9.8 0 230,0000.1
355,000 0 0.2 0.2 0.2 0.2 142.50 11.55 0 10,0000.03
1,565,000 -125,000 0.3 0.4 0.2 0.3 145.00 13.25 0 55,0000.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.05 0 15,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.1 0.1 0.1 0.1 -10,000 230,00011.5
20,000 0 45.2 85.00 0.15 0 295,00014.75
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.1 0.2 0.1 0.2 -10,000 890,00014.83
5,000 0 10.2 92.50 0.25 0 65,00013
120,000 0 37.2 95.00 0.25 0.25 0.2 0.25 -15,000 820,0006.83
97.50 0.95 0 90,000
460,000 -5,000 30 30 30 30 100.00 0.4 0.55 0.4 0.55 -145,000 3,600,0007.83
105,000 0 20.85 102.50 0.5 0 240,0002.29
435,000 0 29.25 105.00 0.5 0.5 0.5 0.5 -50,000 1,920,0004.41
210,000 0 22 107.50 0.9 0 360,0001.71
1,140,000 0 17.3 110.00 0.95 0.95 0.4 0.8 -25,000 2,615,0002.29
170,000 -5,000 13.6 13.6 13.6 13.6 112.50 0.9 0 365,0002.15
435,000 -15,000 12 13 11 11 115.00 1.3 1.3 1.3 1.3 -25,000 1,650,0003.79
175,000 0 12 117.50 1 0 415,0002.37
2,695,000 0 7.7 120.00 2.2 2.6 2.2 2.6 -30,000 2,415,0000.9
205,000 0 7.65 122.50 2.9 2.9 2.9 2.9 -5,000 495,0002.41
1,595,000 -25,000 3.8 4 3.5 3.55 125.00 4 0 1,210,0000.76
1,000,000 -5,000 2.2 2.2 2.2 2.2 127.50 3.5 5 3.5 4.95 -20,000 400,0000.4
2,810,000 -35,000 2.15 2.15 1.7 2 130.00 6 6.5 4.15 5.9 -25,000 1,950,0000.69
570,000 -20,000 1.3 1.3 1.05 1.05 132.50 9.25 0 175,0000.31
3,835,000 -100,000 1.1 1.2 0.65 0.9 135.00 11.2 11.2 11.2 11.2 -5,000 1,035,0000.27
470,000 0 0.15 137.50 8.1 0 710,0001.51
2,395,000 -160,000 0.5 1 0.45 0.6 140.00 9.8 0 230,0000.1
355,000 -15,000 0.3 0.55 0.2 0.5 142.50 11.55 0 10,0000.03
1,690,000 -110,000 0.5 0.75 0.35 0.45 145.00 13.25 0 55,0000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.05 0 15,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.1 0 240,00012
20,000 0 45.2 85.00 0.15 0 295,00014.75
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.15 0.15 0.15 0.15 -175,000 900,00015
5,000 0 10.2 92.50 0.25 0 65,00013
120,000 0 37.2 95.00 0.1 0.25 0.1 0.25 -40,000 835,0006.96
97.50 0.95 0 90,000
465,000 0 46.9 100.00 0.25 0.75 0.25 0.35 -305,000 3,745,0008.05
105,000 0 20.85 102.50 0.5 0 240,0002.29
435,000 0 29.25 105.00 0.5 0.7 0.45 0.65 -135,000 1,970,0004.53
210,000 0 22 107.50 0.9 0.9 0.9 0.9 -5,000 360,0001.71
1,140,000 -15,000 19 19 15.6 17.3 110.00 0.45 1.1 0.45 1 -455,000 2,640,0002.32
175,000 0 19.8 112.50 0.9 0 365,0002.09
450,000 -5,000 11 11 11 11 115.00 0.8 1.5 0.8 1.35 -160,000 1,675,0003.72
175,000 -10,000 12.15 12.15 12 12 117.50 0.8 1.35 0.8 1 -50,000 415,0002.37
2,695,000 -90,000 10.3 10.8 7.1 7.7 120.00 1.8 2.8 1.8 2.75 -535,000 2,445,0000.91
205,000 -5,000 7.65 7.65 7.65 7.65 122.50 1.5 3.1 1.5 3 -70,000 500,0002.44
1,620,000 -40,000 4.55 5 3.6 4 125.00 2 4.15 2 4 -120,000 1,210,0000.75
1,005,000 0 5.8 127.50 4 5 3.5 4.8 -5,000 420,0000.42
2,845,000 -325,000 4.3 4.3 1.6 2.15 130.00 4 6.4 3.3 6.35 -70,000 1,975,0000.69
590,000 -90,000 2.85 2.85 0.3 1.4 132.50 8.2 9.25 8.2 9.25 -30,000 175,0000.3
3,935,000 -180,000 1 1.7 0.55 1.2 135.00 6 11.2 6 11.2 -35,000 1,040,0000.26
470,000 -40,000 1.5 1.5 0.15 0.15 137.50 8.1 0 710,0001.51
2,555,000 -345,000 2 2 0.7 0.8 140.00 9.8 0 230,0000.09
370,000 0 0.95 142.50 11.55 0 10,0000.03
1,800,000 -390,000 0.85 1 0.45 0.5 145.00 13.25 0 55,0000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.05 0.05 0.05 0.05 -5,000 15,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.1 0 240,00012
20,000 0 45.2 85.00 0.15 0 295,00014.75
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.2 0.2 0.2 0.2 -5,000 1,075,00017.92
5,000 0 10.2 92.50 0.25 0 65,00013
120,000 0 37.2 95.00 0.3 0 875,0007.29
97.50 0.95 0 90,000
465,000 -5,000 46.9 46.9 46.9 46.9 100.00 0.3 0.4 0.25 0.25 -150,000 4,050,0008.71
105,000 0 20.85 102.50 0.5 0 240,0002.29
435,000 0 29.25 105.00 0.5 0.55 0.45 0.45 -60,000 2,105,0004.84
210,000 0 22 107.50 0.7 0 365,0001.74
1,155,000 -115,000 24.3 24.3 21 21.05 110.00 0.2 0.65 0.2 0.6 -115,000 3,095,0002.68
175,000 0 19.8 112.50 0.9 0 365,0002.09
455,000 -5,000 19 19 19 19 115.00 0.95 1.25 0.65 0.9 -125,000 1,835,0004.03
185,000 0 17.75 117.50 1.05 1.05 0.8 1 -20,000 465,0002.51
2,785,000 -195,000 15.3 15.7 12 13 120.00 1.5 2.15 1.35 1.8 -510,000 2,980,0001.07
210,000 0 13.65 122.50 1 1.6 1 1.6 -20,000 570,0002.71
1,660,000 -100,000 10 10 7.95 7.95 125.00 1.5 2.5 1.5 2.45 -385,000 1,330,0000.8
1,005,000 -40,000 5.5 5.8 5.5 5.8 127.50 2.5 3.65 1.1 3.55 -60,000 425,0000.42
3,170,000 -410,000 7.2 7.8 4.25 4.3 130.00 4.05 4.25 3.05 3.65 -220,000 2,045,0000.65
680,000 -265,000 6 6.05 2.55 2.85 132.50 5.4 5.4 5.4 5.4 -15,000 205,0000.3
4,115,000 -1,265,000 4.9 5.5 0.05 1.7 135.00 6.7 7 5.75 7 -55,000 1,075,0000.26
510,000 -80,000 3.5 3.5 1.85 2.1 137.50 8.1 0 710,0001.39
2,900,000 -685,000 3.15 3.6 2.05 2.15 140.00 9.8 0 230,0000.08
370,000 -40,000 1 1.25 0.75 0.95 142.50 11.55 0 10,0000.03
2,190,000 -555,000 1.9 2.1 0.9 1 145.00 13.25 0 55,0000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.55 0 20,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.1 0.1 0.1 0.1 -10,000 240,00012
20,000 0 45.2 85.00 0.15 0.15 0.15 0.15 -5,000 295,00014.75
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.2 0.2 0.15 0.2 -40,000 1,080,00018
5,000 0 10.2 92.50 0.15 0.25 0.15 0.25 0 65,00013
120,000 0 37.2 37.2 37.2 37.2 95.00 0.25 0.35 0.2 0.3 -170,000 875,0007.29
97.50 0.3 1.35 0.3 0.95 -15,000 90,000
470,000 -10,000 31.85 32.35 31.85 32.35 100.00 0.55 0.55 0.35 0.4 40,000 4,200,0008.94
105,000 0 20.85 102.50 0.5 0.5 0.4 0.5 -10,000 240,0002.29
435,000 -65,000 22.65 29.3 22.65 29.25 105.00 0.75 0.75 0.5 0.55 -265,000 2,165,0004.98
210,000 0 22 107.50 0.8 0.8 0.6 0.7 0 365,0001.74
1,270,000 -145,000 18.3 24.9 18 24.9 110.00 1 1 0.7 0.75 0 3,210,0002.53
175,000 0 19.45 19.8 19.45 19.8 112.50 1.25 1.25 0.8 0.9 50,000 365,0002.09
460,000 -70,000 13.85 20.75 13.75 20.25 115.00 1.4 1.65 1 1.1 -135,000 1,960,0004.26
185,000 -15,000 14.35 17.75 14.35 17.75 117.50 1.8 2.15 1.2 1.3 70,000 485,0002.62
2,980,000 -140,000 10.6 16.25 9.55 15.3 120.00 3.65 3.65 1.55 1.65 15,000 3,490,0001.17
210,000 -10,000 10.25 13.9 10.25 13.65 122.50 3.5 3.65 1.95 2.05 160,000 590,0002.81
1,760,000 -355,000 7.05 12.05 6.6 11.35 125.00 4.6 4.75 2.35 2.55 -10,000 1,715,0000.97
1,045,000 540,000 5.95 10.4 5.4 9.45 127.50 5.7 6.1 2.85 3.15 90,000 485,0000.46
3,580,000 -1,050,000 4.8 8.85 3.8 8.1 130.00 6.5 7.5 3.9 4.2 805,000 2,265,0000.63
945,000 395,000 3.8 7.45 3.5 6.75 132.50 6.75 7.1 5.1 5.4 150,000 220,0000.23
5,380,000 2,255,000 2.8 6.2 2.8 5.7 135.00 10.5 10.5 6.25 6.65 950,000 1,130,0000.21
590,000 365,000 2.45 5.4 2.35 4.5 137.50 9.25 9.95 7.85 8.1 690,000 710,0001.2
3,585,000 590,000 1.95 4.5 1.85 3.75 140.00 14.2 14.65 9.55 9.8 -70,000 230,0000.06
410,000 165,000 1.55 3.65 1.55 3.25 142.50 16.1 16.1 7 11.55 0 10,0000.02
2,745,000 810,000 1.15 3.15 1.15 2.55 145.00 19.25 19.25 13.25 13.25 40,000 55,0000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.55 0 20,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.15 0 250,00012.5
20,000 0 45.2 85.00 0.15 0.15 0.15 0.15 -10,000 300,00015
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.2 0.25 0.15 0.25 -145,000 1,120,00018.67
5,000 0 10.2 92.50 0.25 0.25 0.25 0.25 -20,000 65,00013
120,000 -5,000 34.45 34.45 34.45 34.45 95.00 0.3 0.35 0.25 0.35 -115,000 1,045,0008.71
97.50 0.7 0 105,000
480,000 0 29.4 100.00 0.6 0.65 0.45 0.45 -235,000 4,160,0008.67
105,000 0 20.85 102.50 0.65 0.65 0.65 0.65 -10,000 250,0002.38
500,000 10,000 23.7 24.6 23.7 24.6 105.00 0.8 0.8 0.6 0.6 -115,000 2,430,0004.86
210,000 0 22 22 22 22 107.50 0.95 0.95 0.95 0.95 -5,000 365,0001.74
1,415,000 -165,000 19.2 22.9 19.2 20.25 110.00 1.25 1.25 0.85 0.9 125,000 3,210,0002.27
175,000 0 17.95 112.50 1.4 1.4 1.2 1.25 25,000 315,0001.8
530,000 -55,000 15 18 15 16 115.00 1.65 1.75 1.25 1.35 110,000 2,095,0003.95
200,000 0 13 117.50 1.7 2.6 1.1 1.5 -15,000 415,0002.08
3,120,000 100,000 10.95 13.7 10.6 12 120.00 2.35 2.75 1.95 2.25 150,000 3,475,0001.11
220,000 -60,000 10.9 11.25 6.55 10.25 122.50 3.25 3.25 2.45 2.8 20,000 430,0001.95
2,115,000 -150,000 8 10 7.3 8.5 125.00 3.85 4.5 3.2 3.6 80,000 1,725,0000.82
505,000 -50,000 6.75 8.3 6 7.05 127.50 5.35 5.35 4.1 4.7 -25,000 395,0000.78
4,630,000 185,000 5.55 7.1 4.85 5.75 130.00 6.3 6.9 5.2 5.85 45,000 1,460,0000.32
550,000 210,000 4.25 5.85 4 4.65 132.50 7.2 7.5 6.5 7.5 15,000 70,0000.13
3,125,000 -50,000 3.6 4.8 3.1 3.7 135.00 9.65 9.8 8.2 8.95 10,000 180,0000.06
225,000 -10,000 2.8 3.9 2.7 2.9 137.50 13.5 0 20,0000.09
2,995,000 -25,000 2.4 3.25 2.05 2.45 140.00 13.55 13.55 12.4 12.8 10,000 300,0000.1
245,000 5,000 1.95 2.45 1.8 1.95 142.50 18.15 0 10,0000.04
1,935,000 -195,000 1.6 2.1 1.25 1.6 145.00 16.2 16.2 16.2 16.2 0 15,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.55 0 20,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.05 0.15 0.05 0.15 -5,000 250,00012.5
20,000 0 45.2 85.00 0.15 0.15 0.15 0.15 -20,000 310,00015.5
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.2 0.25 0.15 0.25 -5,000 1,265,00021.08
5,000 0 10.2 92.50 0.25 0.25 0.25 0.25 -5,000 85,00017
125,000 0 28.2 95.00 0.3 0.4 0.3 0.4 0 1,160,0009.28
97.50 0.7 0 105,000
480,000 0 29.9 29.9 29.2 29.4 100.00 0.6 0.65 0.5 0.6 0 4,395,0009.16
105,000 0 20.85 102.50 0.7 0 260,0002.48
490,000 -5,000 24.1 24.55 24.1 24.2 105.00 0.9 0.9 0.75 0.85 15,000 2,545,0005.19
210,000 0 20.15 107.50 0.9 0.95 0.9 0.95 40,000 370,0001.76
1,580,000 -340,000 20.5 21.2 19.9 20.3 110.00 1.1 1.25 1.05 1.15 -190,000 3,085,0001.95
175,000 -5,000 17.95 17.95 17.95 17.95 112.50 1.5 1.5 1.2 1.4 -10,000 290,0001.66
585,000 -50,000 15.65 16.3 14.9 14.9 115.00 1.85 1.85 1.45 1.65 -145,000 1,985,0003.39
200,000 -10,000 13.9 14.25 13 13 117.50 2.2 2.2 1.75 1.9 0 430,0002.15
3,020,000 260,000 12 12.55 10.85 11.1 120.00 2.9 2.95 2.25 2.6 230,000 3,325,0001.1
280,000 -20,000 9.7 10.4 9.6 9.6 122.50 3.5 3.5 2.9 3.25 0 410,0001.46
2,265,000 -140,000 8.3 9.1 7.55 7.7 125.00 4.45 4.5 3 4.25 205,000 1,645,0000.73
555,000 -75,000 7.3 7.6 6 6.35 127.50 5.65 5.65 4.7 5.4 -55,000 420,0000.76
4,445,000 475,000 6.05 6.4 5.05 5.25 130.00 6.9 7.1 5.8 6.7 735,000 1,415,0000.32
340,000 -80,000 5 5.25 4.1 4.3 132.50 7.7 7.9 7.55 7.9 0 55,0000.16
3,175,000 65,000 3.85 4.3 3.25 3.4 135.00 10 10 8.65 9.65 10,000 170,0000.05
235,000 15,000 2.9 3.5 2.7 2.7 137.50 13.5 0 20,0000.09
3,020,000 -15,000 2.85 2.95 2.2 2.3 140.00 12.8 13.2 12.8 13.2 5,000 290,0000.1
240,000 -35,000 1.95 2.3 1.65 1.8 142.50 18.15 0 10,0000.04
2,130,000 125,000 1.85 2 1.4 1.5 145.00 17 17 17 17 0 15,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.05 0.55 0.05 0.55 5,000 20,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.1 0.1 0.1 0.1 -5,000 255,00012.75
20,000 0 45.2 85.00 0.2 0 330,00016.5
10,000 0 21 87.50 0.35 0 30,0003
60,000 0 37.75 90.00 0.25 0.3 0.2 0.2 -15,000 1,270,00021.17
5,000 0 10.2 92.50 0.3 0.3 0.3 0.3 0 90,00018
125,000 0 28.2 95.00 0.4 0.45 0.35 0.4 -15,000 1,160,0009.28
97.50 0.7 0 105,000
480,000 0 26.85 29.95 26.85 29.65 100.00 0.6 0.65 0.55 0.6 -185,000 4,395,0009.16
105,000 0 20.85 102.50 0.7 0 260,0002.48
495,000 -195,000 22.85 26 22.35 24.3 105.00 0.9 0.95 0.75 0.85 115,000 2,530,0005.11
210,000 0 20.05 20.15 20.05 20.15 107.50 1.05 1.1 0.95 0.95 -155,000 330,0001.57
1,920,000 -150,000 17.1 21 17.1 20.65 110.00 1.45 1.45 1.1 1.15 -65,000 3,275,0001.71
180,000 0 15.35 18 15.3 18 112.50 1.6 1.7 1.35 1.45 -85,000 300,0001.67
635,000 -105,000 13.2 17 13.1 15.95 115.00 2.3 2.4 1.6 1.75 15,000 2,130,0003.35
210,000 0 12.15 14.1 12.15 14.1 117.50 2.6 2.85 2 2.15 20,000 430,0002.05
2,760,000 0 9.25 12.95 9.25 12.1 120.00 4.1 4.1 2.5 2.7 210,000 3,095,0001.12
300,000 -30,000 8.5 10.95 7.9 10.1 122.50 4.45 4.6 3.15 3.5 70,000 410,0001.37
2,405,000 -1,425,000 6.5 9.5 6.35 8.6 125.00 5.7 6.1 3.95 4.3 75,000 1,440,0000.6
630,000 -310,000 5.4 8.05 5.4 7.25 127.50 7.55 7.55 5 5.55 65,000 475,0000.75
3,970,000 -680,000 4.5 6.8 4.4 6.05 130.00 8.5 8.5 6.2 6.7 50,000 680,0000.17
420,000 20,000 4 5.7 3.55 5 132.50 10.05 10.05 7.65 8.15 10,000 55,0000.13
3,110,000 -170,000 3.2 4.7 2.85 4.1 135.00 11.75 11.8 9.05 9.5 35,000 160,0000.05
220,000 15,000 2.6 3.95 2.45 3.45 137.50 13.5 13.5 13.5 13.5 0 20,0000.09
3,035,000 250,000 2 3.4 1.95 2.85 140.00 16.9 0 285,0000.09
275,000 -20,000 1.85 2.75 1.65 2.25 142.50 18.15 0 10,0000.04
2,005,000 335,000 1.45 2.3 1.25 1.9 145.00 18.1 18.1 17.9 17.9 5,000 15,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.2 0 15,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.15 0.15 0.1 0.1 -10,000 260,00013
20,000 0 45.2 85.00 0.2 0.2 0.2 0.2 -10,000 330,00016.5
10,000 0 21 87.50 0.35 0 30,0003
60,000 5,000 37.75 37.75 37.75 37.75 90.00 0.3 0.35 0.25 0.25 -35,000 1,285,00021.42
5,000 0 10.2 92.50 0.4 0.4 0.4 0.4 5,000 90,00018
125,000 0 28.2 95.00 0.45 0.45 0.4 0.4 150,000 1,175,0009.4
97.50 0.7 0 105,000
480,000 10,000 26.15 26.95 26.15 26.95 100.00 0.85 0.85 0.6 0.65 90,000 4,580,0009.54
105,000 0 20.85 102.50 0.8 0.8 0.7 0.7 -25,000 260,0002.48
690,000 -405,000 20.4 24.15 20.4 21 105.00 1.15 1.25 0.85 1 65,000 2,415,0003.5
210,000 -10,000 22 22 18.7 19.95 107.50 1.35 1.35 1 1.2 -65,000 485,0002.31
2,070,000 -360,000 16.55 17.95 15.8 17.3 110.00 1.85 1.85 1.15 1.55 -45,000 3,340,0001.61
180,000 0 14.9 15.9 14.9 15.9 112.50 2.1 2.1 1.45 1.95 150,000 385,0002.14
740,000 -10,000 14.95 15.85 12.2 12.25 115.00 2.8 2.9 1.8 2.55 130,000 2,115,0002.86
210,000 0 10.35 11.35 10.35 10.85 117.50 3.35 3.4 2.3 3.25 -65,000 410,0001.95
2,760,000 -80,000 9.05 12 8.6 9 120.00 4.45 4.55 2.85 4.1 295,000 2,885,0001.05
330,000 -135,000 7.3 10.45 7.3 7.7 122.50 5 5.4 3.85 5.2 5,000 340,0001.03
3,830,000 245,000 6.1 8.9 5.8 6.45 125.00 6.85 6.9 4.65 6.35 190,000 1,365,0000.36
940,000 420,000 5.25 7.55 5.2 5.35 127.50 6.35 8.1 6.35 7.85 -40,000 410,0000.44
4,650,000 475,000 4.2 6.55 3.85 4.4 130.00 9.9 9.9 7.45 9.1 -15,000 630,0000.14
400,000 0 3.6 5.4 3.5 3.6 132.50 9.45 11 9.45 11 15,000 45,0000.11
3,280,000 215,000 2.6 4.55 2.5 2.9 135.00 10.5 13.25 10.5 12.85 0 125,0000.04
205,000 55,000 3.05 3.9 2.35 2.4 137.50 13.75 13.75 13.75 13.75 5,000 20,0000.1
2,785,000 500,000 1.9 3.3 1.7 2 140.00 16.9 0 285,0000.1
295,000 50,000 1.45 2.5 1.45 1.65 142.50 17.9 18.15 17.4 18.15 10,000 10,0000.03
1,670,000 50,000 1.25 2.4 1.15 1.4 145.00 22.15 0 10,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.2 0.2 0.2 0.2 5,000 15,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.2 0 270,00013.5
20,000 0 45.2 85.00 0.25 0.25 0.25 0.25 -15,000 340,00017
10,000 0 21 87.50 0.35 0 30,0003
55,000 0 35.3 90.00 0.4 0.4 0.3 0.4 5,000 1,320,00024
5,000 0 10.2 92.50 0.5 0.5 0.5 0.5 5,000 85,00017
125,000 0 28.2 95.00 0.65 0.65 0.55 0.55 -45,000 1,025,0008.2
97.50 0.7 0 105,000
470,000 5,000 24.6 24.6 24.6 24.6 100.00 0.95 1 0.8 0.9 -225,000 4,490,0009.55
105,000 0 20.85 102.50 1 1.05 1 1.05 0 285,0002.71
1,095,000 -5,000 19.2 19.8 19.2 19.7 105.00 1.45 1.45 1.2 1.3 10,000 2,350,0002.15
220,000 0 19.05 107.50 1.7 1.7 1.45 1.7 -5,000 550,0002.5
2,430,000 15,000 15 16 14.95 15.55 110.00 2.3 2.3 1.85 2 35,000 3,385,0001.39
180,000 0 12.7 112.50 2.75 2.75 2.25 2.55 50,000 235,0001.31
750,000 0 11.3 12 11.3 11.6 115.00 3.3 3.4 2.8 3.05 -75,000 1,985,0002.65
210,000 0 9.95 117.50 4.1 4.25 3.7 3.85 20,000 475,0002.26
2,840,000 40,000 7.6 9.05 7.6 8.45 120.00 5.45 5.5 4.4 4.85 -110,000 2,590,0000.91
465,000 35,000 6.5 7.55 6.4 7.1 122.50 6.15 6.6 5.5 5.95 0 335,0000.72
3,585,000 115,000 5.45 6.35 5.35 5.9 125.00 7.45 7.9 6.65 7.3 -5,000 1,175,0000.33
520,000 20,000 4.25 5.15 4.25 4.85 127.50 9.25 9.25 8.45 8.7 0 450,0000.87
4,175,000 -65,000 3.75 4.25 3.6 4 130.00 11.05 11.05 9.9 10.6 -10,000 645,0000.15
400,000 45,000 3 3.4 3 3.25 132.50 11.85 11.85 11.8 11.85 0 30,0000.08
3,065,000 -100,000 2.45 2.75 2.4 2.6 135.00 14.25 14.25 13.25 14.05 0 125,0000.04
150,000 5,000 2 2.3 2 2.15 137.50 15.75 0 15,0000.1
2,285,000 -5,000 1.65 1.9 1.65 1.8 140.00 16.9 0 285,0000.12
245,000 -5,000 1.35 1.55 1.35 1.45 142.50no data
1,620,000 -20,000 1.2 1.3 1.15 1.25 145.00 22.15 0 10,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.2 0 10,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.15 0.2 0.15 0.2 -10,000 270,00013.5
20,000 0 45.2 85.00 0.2 0.3 0.2 0.3 5,000 355,00017.75
10,000 0 21 87.50 0.35 0.35 0.35 0.35 0 30,0003
55,000 0 35.3 90.00 0.45 0.5 0.4 0.4 -25,000 1,315,00023.91
5,000 0 10.2 92.50 0.5 0 80,00016
125,000 0 28.2 95.00 0.65 0.7 0.55 0.65 -60,000 1,070,0008.56
97.50 0.85 0.9 0.7 0.7 50,000 105,000
465,000 -5,000 23.25 24.7 22.65 24.7 100.00 0.95 1.15 0.85 0.95 -10,000 4,715,00010.14
105,000 0 20.85 102.50 1.1 1.35 1.1 1.25 -20,000 285,0002.71
1,100,000 -15,000 20.75 20.75 18.9 19.65 105.00 1.45 1.75 1.3 1.4 -35,000 2,340,0002.13
220,000 0 19.05 107.50 1.85 2.15 1.65 1.75 10,000 555,0002.52
2,415,000 180,000 15.85 16.4 14.05 15.4 110.00 1.9 2.65 1.85 2.15 -140,000 3,350,0001.39
180,000 -5,000 12.7 12.7 12.7 12.7 112.50 2.6 3.05 2.45 2.6 10,000 185,0001.03
750,000 -20,000 12.4 12.4 10.8 11.7 115.00 2.8 4.05 2.8 3.25 135,000 2,060,0002.75
210,000 10,000 9.25 10.5 9.15 9.95 117.50 3.8 4.95 3.8 4.05 10,000 455,0002.17
2,800,000 -135,000 9.6 9.6 7.35 8.5 120.00 4.35 6.3 4.35 5 410,000 2,700,0000.96
430,000 120,000 7.5 7.8 6.2 7.1 122.50 6.15 7.3 5.85 6.1 50,000 335,0000.78
3,470,000 -5,000 6.75 7 5.1 5.9 125.00 7.3 8.7 7 7.4 55,000 1,180,0000.34
500,000 40,000 5.5 5.5 4.2 4.9 127.50 9 9 8.9 8.95 10,000 450,0000.9
4,240,000 195,000 4.6 4.9 3.5 4 130.00 10 12 10 10.35 105,000 655,0000.15
355,000 -25,000 3.2 3.5 2.9 3.2 132.50 12.1 12.1 12.1 12.1 10,000 30,0000.08
3,165,000 40,000 3.25 3.25 2.3 2.65 135.00 15.35 15.35 14.05 14.05 0 125,0000.04
145,000 5,000 2.1 2.35 2.05 2.15 137.50 15.75 15.75 15.75 15.75 5,000 15,0000.1
2,290,000 40,000 2.2 2.2 1.65 1.85 140.00 16.9 0 285,0000.12
250,000 -45,000 1.75 1.75 1.3 1.55 142.50no data
1,640,000 40,000 1.45 1.45 1.15 1.25 145.00 22.15 22.15 22.15 22.15 0 10,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.2 0 10,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.15 0.15 0.15 0.15 -15,000 280,00014
20,000 0 45.2 85.00 0.2 0 350,00017.5
10,000 0 21 87.50 0.4 0 30,0003
55,000 0 35.3 35.3 35.3 35.3 90.00 0.5 0.5 0.35 0.35 25,000 1,340,00024.36
5,000 0 10.2 92.50 0.5 0 80,00016
125,000 0 28.2 95.00 0.7 0.7 0.55 0.6 -170,000 1,130,0009.04
97.50 0.55 0 55,000
470,000 -5,000 24.8 25.6 24.8 25.6 100.00 1 1 0.8 0.9 215,000 4,725,00010.05
105,000 0 20.85 102.50 1.1 1.1 1.1 1.1 0 305,0002.9
1,115,000 -20,000 20.7 21.35 20.35 21.2 105.00 1.45 1.45 1.2 1.3 -35,000 2,375,0002.13
220,000 -5,000 19.05 19.05 19.05 19.05 107.50 1.6 1.7 1.5 1.55 -30,000 545,0002.48
2,235,000 25,000 16.4 18.1 16.4 16.8 110.00 2.1 2.15 1.75 1.95 -15,000 3,490,0001.56
185,000 -5,000 14.4 14.4 14.4 14.4 112.50 2.5 2.65 2.25 2.4 25,000 175,0000.95
770,000 0 13.2 13.2 12.5 13.2 115.00 3.05 3.3 2.75 2.95 400,000 1,925,0002.5
200,000 -5,000 10.9 11.5 10.8 10.8 117.50 4.2 4.2 3.4 3.65 0 445,0002.23
2,935,000 -100,000 8.45 10.7 8.45 9.4 120.00 5.6 5.6 4.2 4.5 105,000 2,290,0000.78
310,000 -170,000 7.3 9 6.95 8 122.50 6 6.05 5.25 5.6 -45,000 285,0000.92
3,475,000 -280,000 6 7.7 6 6.7 125.00 8 8 6.3 6.8 0 1,125,0000.32
460,000 -25,000 5.5 6.45 5.2 5.55 127.50 8.15 8.3 7.7 8.15 15,000 440,0000.96
4,045,000 115,000 4.25 5.45 4.2 4.65 130.00 10.55 10.55 9 9.65 -80,000 550,0000.14
380,000 20,000 3.9 4.55 3.75 3.8 132.50 12.3 0 20,0000.05
3,125,000 -45,000 2.8 3.75 2.8 3.1 135.00 13.15 13.15 13.15 13.15 5,000 125,0000.04
140,000 -45,000 2.6 3.2 2.45 2.6 137.50 18.15 0 10,0000.07
2,250,000 -120,000 2 2.65 1.9 2.2 140.00 16.55 16.9 16.55 16.9 -5,000 285,0000.13
295,000 -40,000 1.55 2.15 1.55 1.8 142.50no data
1,600,000 -150,000 1.5 1.85 1.25 1.5 145.00 17 0 10,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.2 0 10,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.15 0.2 0.15 0.15 -15,000 295,00014.75
20,000 0 45.2 85.00 0.2 0.2 0.2 0.2 -5,000 350,00017.5
10,000 0 21 87.50 0.4 0.4 0.4 0.4 0 30,0003
55,000 0 30 90.00 0.45 0.5 0.35 0.45 -20,000 1,315,00023.91
5,000 0 10.2 92.50 0.5 0.5 0.5 0.5 0 80,00016
125,000 0 28.2 28.2 28.2 28.2 95.00 0.65 0.7 0.55 0.65 10,000 1,300,00010.4
97.50 0.55 0.55 0.55 0.55 0 55,000
475,000 -485,000 24.85 25.5 23 23.4 100.00 1.1 1.15 0.8 1.05 1,080,000 4,510,0009.49
105,000 -5,000 20.85 20.85 20.85 20.85 102.50 1.15 1.25 1.15 1.25 80,000 305,0002.9
1,135,000 -5,000 20.45 20.45 18.95 19.05 105.00 1.75 1.75 1.4 1.5 10,000 2,410,0002.12
225,000 0 17.3 107.50 1.85 2 1.75 1.85 -15,000 575,0002.56
2,210,000 -125,000 15.95 17 14.3 14.8 110.00 2.25 2.7 2.1 2.25 -655,000 3,505,0001.59
190,000 0 14.45 14.45 13.45 13.45 112.50 2.95 3.05 2.7 2.85 -15,000 150,0000.79
770,000 -20,000 11.55 12.6 10.7 11.2 115.00 3.55 4.1 3.2 3.55 -25,000 1,525,0001.98
205,000 -15,000 10.15 10.15 9.4 9.4 117.50 4.65 4.85 4 4.6 20,000 445,0002.17
3,035,000 -35,000 8.75 9.7 7.7 8.15 120.00 5.25 6.1 5 5.5 50,000 2,185,0000.72
480,000 -5,000 7.45 8.3 6.5 6.8 122.50 7 7.2 6 6.8 20,000 330,0000.69
3,755,000 305,000 6.3 7.1 5.35 5.7 125.00 7.7 8.7 7.3 8.15 -110,000 1,125,0000.3
485,000 35,000 5.25 5.85 4.6 4.8 127.50 9.85 9.85 9.85 9.85 0 425,0000.88
3,930,000 115,000 4.3 5 3.7 4 130.00 11.25 11.35 10.35 11.35 -15,000 630,0000.16
360,000 60,000 4.4 4.4 3.15 3.35 132.50 12.3 12.3 12.3 12.3 0 20,0000.06
3,170,000 -155,000 3 3.4 2.5 2.75 135.00 15.2 15.2 14 14 -5,000 120,0000.04
185,000 5,000 2.25 2.85 2.2 2.3 137.50 18.15 0 10,0000.05
2,370,000 15,000 2.25 2.35 1.8 1.95 140.00 19.05 19.05 18.85 18.85 15,000 290,0000.12
335,000 25,000 1.65 1.9 1.55 1.55 142.50no data
1,750,000 35,000 1.5 1.6 1.2 1.35 145.00 17 0 10,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 15,000
70.00 0.2 0 10,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.2 0.3 0.2 0.2 -10,000 310,00015.5
20,000 0 45.2 85.00 0.25 0.25 0.2 0.25 -5,000 355,00017.75
10,000 0 21 87.50 0.5 0.5 0.35 0.35 0 30,0003
55,000 0 30 30 30 30 90.00 0.4 0.45 0.35 0.45 5,000 1,335,00024.27
5,000 0 10.2 92.50 0.5 0.5 0.5 0.5 0 80,00016
125,000 -5,000 30.3 30.3 26.5 28.35 95.00 0.75 0.75 0.55 0.65 70,000 1,290,00010.32
97.50 1.05 0 55,000
960,000 -75,000 25.9 26.1 21.55 23.8 100.00 1.1 1.2 0.8 1.05 -480,000 3,430,0003.57
110,000 -5,000 22.8 22.8 19.8 20.25 102.50 1.2 1.5 1.2 1.25 -20,000 225,0002.05
1,140,000 30,000 21.65 21.65 17.15 19.15 105.00 1.35 1.95 1.35 1.6 55,000 2,400,0002.11
225,000 20,000 18.15 18.15 15.15 17.3 107.50 2.05 2.4 1.95 1.95 40,000 590,0002.62
2,335,000 -1,410,000 16.95 17.3 13.25 15.1 110.00 2.45 3 2.2 2.5 -380,000 4,160,0001.78
190,000 10,000 14.05 14.05 11.75 13.4 112.50 3 3.75 3 3 -95,000 165,0000.87
790,000 -70,000 13.6 13.6 9.95 11.6 115.00 3.65 4.6 3.15 3.85 -385,000 1,550,0001.96
220,000 -10,000 11.65 11.7 8.55 8.55 117.50 4.7 5.65 4.4 4.65 85,000 425,0001.93
3,070,000 -470,000 8.9 10 7.1 8.5 120.00 5.55 6.95 4.7 5.75 -530,000 2,135,0000.7
485,000 20,000 8.2 8.5 6 7.25 122.50 6 8.35 6 7 -125,000 310,0000.64
3,450,000 360,000 6.15 7.45 5.05 6.05 125.00 6.85 9.85 6.85 8.35 -320,000 1,235,0000.36
450,000 -85,000 5.7 5.7 4.25 5 127.50 9.05 11.3 9.05 11.3 0 425,0000.94
3,815,000 160,000 4.2 5.3 3.55 4.3 130.00 10.85 13.2 10.85 11.65 -45,000 645,0000.17
300,000 -5,000 4.05 4.25 3 3.5 132.50 14.1 14.1 13.2 13.25 -5,000 20,0000.07
3,325,000 -115,000 3.45 3.65 2.45 2.95 135.00 13.95 17.15 13.75 17.15 -15,000 125,0000.04
180,000 40,000 2.7 3 2.1 2.5 137.50 18.5 18.5 18.15 18.15 5,000 10,0000.06
2,355,000 85,000 2.3 2.6 1.75 2.1 140.00 17.7 19.3 17.7 19.3 15,000 275,0000.12
310,000 35,000 1.95 2.25 1.5 1.65 142.50no data
1,715,000 15,000 1.45 1.8 1.25 1.45 145.00 17 0 10,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0.05 0.05 0.05 15,000 15,000
70.00 0.2 0 10,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.2 0.2 0.2 0.2 0 320,00016
20,000 0 45.2 85.00 0.2 0.3 0.2 0.3 -5,000 360,00018
10,000 0 21 87.50 0.5 0 30,0003
55,000 0 36 90.00 0.45 0.5 0.4 0.4 -30,000 1,330,00024.18
5,000 0 10.2 92.50 0.65 0.65 0.45 0.45 -5,000 80,00016
130,000 50,000 30 30.25 29.45 29.45 95.00 0.9 0.9 0.6 0.65 5,000 1,220,0009.38
97.50 1.05 0 55,000
1,035,000 -470,000 26.25 26.25 23.5 24.05 100.00 1.1 1.4 0.95 1.05 135,000 3,910,0003.78
115,000 0 21 21 21 21 102.50 1.55 1.8 1.35 1.35 0 245,0002.13
1,110,000 -35,000 21.05 21.75 18.95 19.65 105.00 1.5 2.2 1.5 1.75 -150,000 2,345,0002.11
205,000 -5,000 18.45 18.5 17.75 17.75 107.50 2.05 2.6 2 2.2 70,000 550,0002.68
3,745,000 390,000 16.85 16.85 15 15.8 110.00 2.4 3.35 2.25 2.75 -90,000 4,540,0001.21
180,000 20,000 14.55 14.9 13.1 13.75 112.50 3.25 3.95 3.1 3.25 50,000 260,0001.44
860,000 -55,000 13.4 13.65 11.4 12.2 115.00 3.4 4.75 3.4 4 -550,000 1,935,0002.25
230,000 30,000 10.4 11.05 10.2 10.3 117.50 3.95 5.65 3.95 4.75 110,000 340,0001.48
3,540,000 -465,000 9.75 10.5 8.3 8.95 120.00 5 6.8 4.85 5.8 120,000 2,665,0000.75
465,000 115,000 8.95 9.05 7.1 7.7 122.50 7 7.8 6.6 6.95 125,000 435,0000.94
3,090,000 305,000 7.45 8.2 5.95 6.5 125.00 7.5 9.3 7.05 8.25 -25,000 1,555,0000.5
535,000 10,000 6.45 6.45 5 5.4 127.50 9.1 10.3 9.1 9.3 10,000 425,0000.79
3,655,000 30,000 5.55 5.8 4.15 4.55 130.00 10.5 12.25 10.5 11.25 55,000 690,0000.19
305,000 85,000 4.25 4.4 3.45 3.7 132.50 13.5 14 13.5 13.6 10,000 25,0000.08
3,440,000 1,330,000 3.55 4.1 2.8 3.15 135.00 14.6 16.2 14.4 14.7 30,000 140,0000.04
140,000 5,000 3.7 3.7 2.45 2.55 137.50 17.4 0 5,0000.04
2,270,000 525,000 2.25 3 2.05 2.3 140.00 18.6 20.05 18.35 19.05 150,000 260,0000.11
275,000 10,000 2.4 2.4 1.7 2 142.50no data
1,700,000 -60,000 2 2.1 1.4 1.65 145.00 17 0 10,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
70.00 0.2 0 10,000
72.50 0.8 0 5,000
5,000 0 52 75.00no data
20,000 0 35 80.00 0.4 0.4 0.2 0.25 -45,000 320,00016
20,000 0 45.2 85.00 0.65 0.65 0.3 0.3 -35,000 365,00018.25
10,000 0 21 87.50 0.5 0 30,0003
55,000 0 36 90.00 0.9 1.15 0.5 0.55 275,000 1,360,00024.73
5,000 0 10.2 92.50 1.1 1.1 0.6 0.65 -10,000 85,00017
80,000 -10,000 25.25 29.1 25.25 28.25 95.00 1.5 1.8 0.75 0.85 50,000 1,215,00015.19
97.50 1.05 1.05 1.05 1.05 5,000 55,000
1,505,000 -120,000 21.35 25 21.35 24.45 100.00 1.95 2.5 1.15 1.35 -75,000 3,775,0002.51
115,000 -5,000 19.95 23.85 19.95 23.85 102.50 2.2 2.3 1.4 1.7 50,000 245,0002.13
1,145,000 -10,000 19.25 20.25 18.95 20.15 105.00 3.35 3.45 1.7 2.05 110,000 2,495,0002.18
210,000 0 18.15 18.15 18.15 18.15 107.50 3.15 3.7 2.05 2.45 -5,000 480,0002.29
3,355,000 -320,000 13.75 18.5 12.85 15.9 110.00 3.95 5 2.45 3 20,000 4,630,0001.38
160,000 -10,000 11 15.15 11 15.15 112.50 5.65 5.65 3 3.55 -30,000 210,0001.31
915,000 -35,000 10.75 14.5 10 12.45 115.00 6.5 6.5 3.55 4.2 -40,000 2,485,0002.72
200,000 -5,000 9.3 12.9 9.1 12.9 117.50 7.1 8.1 4.35 4.95 65,000 230,0001.15
4,005,000 240,000 7.45 11.45 7 9.25 120.00 8.1 8.8 5.1 6 -120,000 2,545,0000.64
350,000 45,000 5.6 9.9 5.6 7.8 122.50 9.6 9.6 6.1 7.15 160,000 310,0000.89
2,785,000 640,000 7.5 8.55 5 6.7 125.00 11.2 11.9 7.25 8.45 725,000 1,580,0000.57
525,000 280,000 4.8 7.3 4.3 5.8 127.50 13.5 13.5 8.5 9.6 330,000 415,0000.79
3,625,000 360,000 4.75 6.35 3.45 4.9 130.00 15.3 15.3 10 11.65 170,000 635,0000.18
220,000 30,000 2.45 5.4 2.45 4.2 132.50 12.7 12.7 11.95 12.45 15,000 15,0000.07
2,110,000 -70,000 2.75 4.6 2.45 3.55 135.00 17.35 17.35 14 15.3 30,000 110,0000.05
135,000 5,000 2.55 3.9 2.5 2.95 137.50 17.4 17.4 17.4 17.4 5,000 5,0000.04
1,745,000 125,000 3 3.35 1.8 2.55 140.00 19.05 19.75 17.75 19.05 110,000 110,0000.06
265,000 100,000 1.8 2.85 1.05 2.15 142.50no data
1,760,000 460,000 1.55 2.45 1.35 1.8 145.00 17 0 10,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
70.00 0.5 0.5 0.2 0.2 10,000 10,000
72.50 0.8 0 5,000
5,000 0 52 52 52 52 75.00no data
20,000 0 35 80.00 0.3 0.45 0.25 0.3 185,000 365,00018.25
20,000 0 45.2 85.00 0.4 0.65 0.4 0.4 205,000 400,00020
10,000 0 21 87.50 0.45 0.75 0.45 0.5 15,000 30,0003
55,000 5,000 32.4 36 32.4 36 90.00 0.45 0.9 0.45 0.6 230,000 1,085,00019.73
5,000 0 10.2 92.50 0.9 1 0.7 0.75 30,000 95,00019
90,000 -10,000 28.4 30.7 27.9 30.7 95.00 0.75 1.4 0.75 0.95 230,000 1,165,00012.94
97.50 1.4 1.4 1.05 1.05 0 50,000
1,625,000 -265,000 32 32 22.3 26.1 100.00 1.05 2 0.8 1.35 785,000 3,850,0002.37
120,000 10,000 26.25 26.25 20.25 22.65 102.50 2.1 2.4 1.45 1.7 50,000 195,0001.63
1,155,000 40,000 27.2 27.2 18.6 22.85 105.00 1.2 2.9 1.15 2.05 610,000 2,385,0002.06
210,000 0 26.5 107.50 2.3 3.5 2.1 2.45 185,000 485,0002.31
3,675,000 1,350,000 22 22.4 14.5 18.8 110.00 1.65 4.25 1.6 3 2,240,000 4,610,0001.25
170,000 -5,000 15.5 15.5 12.9 15.3 112.50 3.5 4.95 3.2 3.5 220,000 240,0001.41
950,000 -85,000 20.2 20.2 11.1 14.65 115.00 2.45 5.9 2.1 4.15 1,580,000 2,525,0002.66
205,000 60,000 13 13.25 9.65 12.7 117.50 6 7 4.5 4.95 155,000 165,0000.8
3,765,000 210,000 16.4 17.5 8.2 11.25 120.00 4.15 8.15 3.15 5.75 1,395,000 2,665,0000.71
305,000 235,000 11.45 11.5 7.2 9.85 122.50 9.5 9.5 6.3 6.9 150,000 150,0000.49
2,145,000 1,050,000 13 13 6 8.45 125.00 5.3 11 5 7.95 745,000 855,0000.4
245,000 160,000 12 15 5.1 7.05 127.50 12.15 12.2 7.9 9 85,000 85,0000.35
3,265,000 2,070,000 9.25 12.25 4.25 6.2 130.00 8.75 14.05 7.95 10.8 425,000 465,0000.14
190,000 190,000 10 11.05 3.75 5.25 132.50no data
2,180,000 1,375,000 7.45 9.5 3.15 4.55 135.00 11.35 18.1 11.35 14.15 80,000 80,0000.04
130,000 130,000 4.2 4.35 3.45 3.8 137.50no data
1,620,000 1,620,000 7.25 7.25 2.25 3.4 140.00no data
165,000 165,000 6.85 6.85 1.95 2.95 142.50no data
1,300,000 1,300,000 4.75 5.8 1.65 2.55 145.00 17 17 17 17 10,000 10,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.8 0 5,000
5,000 -25,000 52 56 52 55.5 75.00no data
20,000 0 35 80.00 0.3 0.3 0.15 0.15 -10,000 180,0009
20,000 0 45 45.2 45 45.2 85.00 0.3 0.3 0.25 0.25 0 195,0009.75
10,000 0 21 87.50 0.5 0 15,0001.5
50,000 -5,000 35 35 35 35 90.00 0.5 0.7 0.2 0.5 -65,000 855,00017.1
5,000 0 10.2 92.50 0.2 0.25 0.2 0.25 -5,000 65,00013
100,000 -10,000 31 31 31 31 95.00 0.75 0.75 0.2 0.4 -50,000 935,0009.35
97.50 1.5 0 50,000
1,890,000 -70,000 23 34 22.9 30.3 100.00 1.7 1.7 0.3 1 -370,000 3,065,0001.62
110,000 0 21.7 102.50 2.1 0 145,0001.32
1,115,000 -40,000 20.65 27 20.65 25.25 105.00 2.6 2.6 0.8 1.2 -160,000 1,775,0001.59
210,000 -20,000 20 26.5 20 26.5 107.50 2 2.15 1.15 1.3 -25,000 300,0001.43
2,325,000 -195,000 14 25 14 21.4 110.00 3.8 3.8 1.4 1.85 -310,000 2,370,0001.02
175,000 -10,000 13.95 22 13.95 22 112.50 4.65 0 20,0000.11
1,035,000 -160,000 11.5 20 11 17.7 115.00 5.25 5.25 2.05 2.9 -45,000 945,0000.91
145,000 -15,000 14 15.5 14 15.5 117.50 6 0 10,0000.07
3,555,000 -765,000 8.95 16 6.75 13.35 120.00 7.1 7.3 3.05 3.95 175,000 1,270,0000.36
70,000 -20,000 6.1 14 3 11.75 122.50no data
1,095,000 -245,000 6.5 12.25 6.4 10.2 125.00 9 9 5.4 6.25 15,000 110,0000.1
85,000 0 10.9 10.9 10.9 10.9 127.50no data
1,195,000 -250,000 4.55 11 4.5 7.95 130.00 13.65 0 40,0000.03
805,000 -110,000 4 8.8 4 6.2 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.8 0 5,000
30,000 0 26.5 75.00no data
20,000 5,000 35 35 35 35 80.00 0.4 0.45 0.25 0.35 5,000 190,0009.5
20,000 0 40 40 40 40 85.00 0.75 0.75 0.4 0.5 20,000 195,0009.75
10,000 0 21 21 21 21 87.50 0.1 0.85 0.1 0.5 10,000 15,0001.5
55,000 5,000 19.8 35 19.8 35 90.00 1.25 1.3 0.6 0.7 140,000 920,00016.73
5,000 0 10.2 92.50 1.7 1.7 0.85 0.9 60,000 70,00014
110,000 -45,000 15.25 31 15.25 29.9 95.00 2.5 2.5 0.9 1.1 445,000 985,0008.95
97.50 1.5 2.45 1.3 1.5 50,000 50,000
1,960,000 565,000 10.45 27.3 9.9 23.35 100.00 4.15 4.35 1.5 1.7 1,130,000 3,435,0001.75
110,000 -5,000 7.75 23.95 7.75 21.7 102.50 4.5 4.5 1.85 2.1 145,000 145,0001.32
1,155,000 120,000 6.95 23.1 6.7 18.6 105.00 6.5 6.9 2.3 2.6 1,605,000 1,935,0001.68
230,000 115,000 8.3 21.65 7.45 18.2 107.50 6.9 6.9 2.85 3.2 325,000 325,0001.41
2,520,000 1,275,000 4.7 19.75 4.7 15.85 110.00 8.5 8.5 3.35 3.8 2,625,000 2,680,0001.06
185,000 185,000 6.4 17.5 5.4 13.95 112.50 4.35 5.15 4.35 4.65 20,000 20,0000.11
1,195,000 855,000 3.35 16.05 3.35 12.9 115.00 9.4 9.5 4.8 5.45 990,000 990,0000.83
160,000 135,000 2.75 14.2 2.75 11.1 117.50 5.55 6.5 5.55 6 10,000 10,0000.06
4,320,000 3,310,000 2.6 13.75 2.45 9.9 120.00 14.4 14.4 6.75 7.65 1,025,000 1,095,0000.25
90,000 90,000 3.05 11.45 3.05 8.9 122.50no data
1,340,000 1,340,000 2.5 11.35 2.3 7.7 125.00 10.1 11.5 9.9 10.25 95,000 95,0000.07
85,000 85,000 9 9 5 6.75 127.50no data
1,445,000 1,445,000 4.45 8.85 4.05 5.95 130.00 13.4 14.3 13 13.65 40,000 40,0000.03
915,000 915,000 6.05 6.05 3.25 4.05 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.8 0 5,000
30,000 0 26.5 75.00no data
15,000 15,000 19.05 22.45 19.05 22.45 80.00 0.75 0.75 0.45 0.55 30,000 185,00012.33
20,000 0 18.25 85.00 1.35 1.35 0.8 0.85 30,000 175,0008.75
10,000 0 10 87.50 1.4 1.4 1.4 1.4 5,000 5,0000.5
50,000 30,000 12.15 15.6 12.15 15.3 90.00 2.35 2.5 1.45 1.5 245,000 780,00015.6
5,000 0 10.2 92.50 2.05 2.05 2 2 5,000 10,0002
155,000 15,000 9.15 12.55 9.05 12.55 95.00 4.65 4.65 2.55 2.65 205,000 540,0003.48
1,395,000 -200,000 5.95 9.85 5.95 9.35 100.00 7.05 7.05 4.2 4.4 600,000 2,305,0001.65
115,000 85,000 6.35 8.35 6 7.9 102.50no data
1,035,000 470,000 4.25 7.2 4.2 6.75 105.00 8.85 8.85 6.55 6.85 265,000 330,0000.32
115,000 15,000 4.95 5.7 4.9 5.7 107.50no data
1,245,000 320,000 2.25 5 2.25 4.7 110.00 11.6 11.6 9.35 10.25 40,000 55,0000.04
340,000 240,000 2.1 3.45 2 3.15 115.00no data
25,000 25,000 2 2.75 2 2.7 117.50no data
1,010,000 285,000 1.3 2.35 1.2 2.05 120.00 19.4 19.4 17.1 17.3 55,000 70,0000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 0.8 0.8 0.8 0.8 5,000 5,000
30,000 0 26.5 75.00no data
80.00 0.75 1.05 0.65 1.05 125,000 155,000
20,000 0 18.25 85.00 1.75 1.95 1.45 1.6 85,000 145,0007.25
10,000 0 10 87.50no data
20,000 10,000 11.15 12.05 11.15 12.05 90.00 2.75 3.4 2.65 2.8 15,000 535,00026.75
5,000 0 10.2 92.50 5.65 5.65 5.65 5.65 5,000 5,0001
140,000 105,000 8.9 9.8 8 8.4 95.00 4.65 5.55 4.5 4.7 95,000 335,0002.39
1,595,000 275,000 6.7 6.7 5.4 5.95 100.00 6.95 8.05 6.8 7.3 160,000 1,705,0001.07
30,000 5,000 5 5.25 5 5.25 102.50no data
565,000 85,000 4.55 4.75 3.8 4.1 105.00 10.6 10.6 10.2 10.5 10,000 65,0000.12
100,000 0 4.95 107.50no data
925,000 125,000 3.1 3.8 2.55 2.75 110.00 15.15 15.15 15.15 15.15 5,000 15,0000.02
100,000 40,000 2.25 2.25 2 2 115.00no data
725,000 90,000 1.45 1.6 1.1 1.2 120.00 22.25 22.25 22.1 22.1 10,000 15,0000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30,000 0 26.5 75.00no data
80.00 0.7 0.7 0.7 0.7 10,000 30,000
20,000 0 18.25 85.00 1 1.5 1 1.5 25,000 60,0003
10,000 0 10 87.50no data
10,000 0 13.7 90.00 1.75 2.75 1.75 2.7 215,000 520,00052
5,000 0 10.2 92.50no data
35,000 10,000 11.1 11.1 10 10 95.00 3.8 4.5 3.5 4.45 65,000 240,0006.86
1,320,000 470,000 9.15 9.15 7 7.2 100.00 5.4 6.95 5.15 6.75 265,000 1,545,0001.17
25,000 5,000 8 8 8 8 102.50no data
480,000 130,000 6.65 6.7 4.9 5.25 105.00 9 9.95 8.55 9.6 20,000 55,0000.11
100,000 100,000 5 5 4.9 4.95 107.50no data
800,000 365,000 4.85 5 3.45 3.85 110.00 13 13 12.9 12.9 10,000 10,0000.01
60,000 30,000 3 3.3 2.6 2.75 115.00no data
635,000 135,000 2.55 2.55 1.6 1.8 120.00 20 20 20 20 5,000 5,0000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
30,000 10,000 27 27 26.5 26.5 75.00no data
80.00 1.1 1.1 1.1 1.1 0 20,000
20,000 0 18.25 85.00 1.25 1.9 1.15 1.5 20,000 35,0001.75
10,000 0 10 87.50no data
10,000 5,000 13.7 13.7 13.7 13.7 90.00 2.7 3.2 1.95 2.05 110,000 305,00030.5
5,000 0 10.2 92.50no data
25,000 0 12.15 12.15 11.7 11.95 95.00 3.95 4.5 3.2 3.5 55,000 175,0007
850,000 225,000 8.05 10.1 7.75 9.2 100.00 5.5 7.15 5 5.25 1,095,000 1,280,0001.51
20,000 10,000 7.6 8 7.6 8 102.50no data
350,000 270,000 5.85 7.5 5.8 6.9 105.00 8.85 9.55 7.8 8.1 35,000 35,0000.1
435,000 100,000 4.5 5.5 4.2 5.1 110.00no data
30,000 30,000 3.2 3.7 3.2 3.7 115.00no data
500,000 195,000 2.1 2.8 2.1 2.55 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20,000 15,000 28 28 27 27.5 75.00no data
80.00 0.6 0.6 0.55 0.55 5,000 20,000
20,000 20,000 18.5 18.5 18 18.25 85.00 1.5 1.5 1 1 10,000 15,0000.75
10,000 0 10 87.50no data
5,000 5,000 13.6 13.6 13.6 13.6 90.00 2.7 2.7 2 2.2 150,000 195,00039
5,000 0 10.2 92.50no data
25,000 0 8.6 95.00 3.3 4.05 3.3 3.9 45,000 120,0004.8
625,000 245,000 6.3 8.65 6.15 8.35 100.00 6.9 6.9 5.3 5.95 110,000 185,0000.3
10,000 5,000 7.6 7.6 7.6 7.6 102.50no data
80,000 70,000 4.5 6.65 4.5 6.1 105.00no data
335,000 330,000 3 4.8 3 4.55 110.00no data
305,000 200,000 1.5 2.3 1.5 2.2 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,000 0 28.5 75.00no data
80.00 1.15 0 15,000
85.00 2.45 0 5,000
10,000 0 10 87.50no data
90.00 2.95 2.95 2.3 2.45 25,000 45,000
5,000 0 10.2 92.50no data
25,000 0 8.6 95.00 4.5 4.55 4.5 4.5 50,000 75,0003
380,000 160,000 6.7 6.7 6 6.15 100.00 7.7 7.7 7.15 7.2 25,000 75,0000.2
5,000 0 4.25 102.50no data
10,000 0 4.9 105.00no data
5,000 5,000 2.95 2.95 2.95 2.95 110.00no data
105,000 65,000 1.15 1.65 1.15 1.6 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,000 0 28.5 75.00no data
80.00 1 1.3 1 1.15 10,000 15,000
85.00 2.45 0 5,000
10,000 0 10 87.50no data
90.00 2.7 3.5 2.7 3.25 20,000 20,000
5,000 0 10.2 92.50no data
25,000 15,000 8.6 8.6 8.6 8.6 95.00 4.75 5.2 4.7 5 15,000 25,0001
220,000 155,000 6.5 7.15 6.1 6.85 100.00 7 7.75 7 7.7 30,000 50,0000.23
5,000 0 4.25 102.50no data
10,000 5,000 4.9 4.9 4.9 4.9 105.00no data
40,000 25,000 1.75 1.75 1.6 1.6 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,000 0 28.5 75.00no data
80.00 1 1 1 1 5,000 5,000
85.00 2.45 0 5,000
10,000 0 10 87.50no data
5,000 0 10.2 92.50no data
10,000 5,000 8.85 8.85 8.85 8.85 95.00 5.4 5.4 5.4 5.4 5,000 10,0001
65,000 35,000 6.7 7.45 6.25 6.95 100.00 7 7 7 7 15,000 20,0000.31
5,000 5,000 4.25 4.25 4.25 4.25 102.50no data
5,000 5,000 3.7 4.35 3.7 4.35 105.00no data
15,000 10,000 2.5 2.5 1.8 1.8 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,000 0 28.5 75.00no data
85.00 2.45 0 5,000
10,000 0 10 87.50no data
5,000 0 10.2 92.50no data
5,000 0 8.4 95.00 5.4 5.4 5.4 5.4 5,000 5,0001
30,000 0 6 6 5.9 6 100.00 7.9 0 5,0000.17
5,000 5,000 2.5 2.5 2.5 2.5 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,000 0 28.5 75.00no data
85.00 2.45 0 5,000
10,000 0 10 87.50no data
5,000 0 10.2 92.50no data
5,000 0 8.4 95.00no data
30,000 5,000 6.65 6.65 6.65 6.65 100.00 7.9 0 5,0000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,000 0 28.5 75.00no data
85.00 2.45 2.45 2.45 2.45 0 5,000
10,000 0 10 87.50no data
5,000 0 10.2 92.50no data
5,000 0 10.8 10.8 8.4 8.4 95.00no data
25,000 5,000 6.6 7.4 6 6.5 100.00 7.9 0 5,0000.2