info@tamealps.com +91 94145 70283

Steel Authority of India Limited (SAIL) 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
22 Oct 2021 119.30 119.85 115.15 116.50 -1.65% 24743699 29008.78 35.79
21 Oct 2021 120.45 122.20 116.05 118.45 -0.84% 32622992 38734.68 32.79
20 Oct 2021 122.70 123.25 118.50 119.45 -2.81% 34047612 40953.11 38.64
19 Oct 2021 130.00 131.40 121.60 122.90 -4.73% 54408504 68886.23 28.80
18 Oct 2021 125.90 131.80 124.80 129.00 3.86% 115093350 147321.27 33.88
14 Oct 2021 123.00 125.80 122.50 124.20 2.01% 60211742 74855.00 37.33
13 Oct 2021 116.10 123.45 116.10 121.75 5.05% 81744156 99012.66 40.70
12 Oct 2021 116.80 117.70 115.35 115.90 -0.60% 19223747 22348.51 38.48
11 Oct 2021 117.50 117.85 116.30 116.60 -0.26% 20380201 23847.71
08 Oct 2021 116.40 118.75 115.80 116.90 1.21% 22319979 26133.54 32.63
07 Oct 2021 116.90 117.80 115.00 115.50 -0.22% 22381530 26039.22 39.19
06 Oct 2021 119.80 122.00 115.00 115.75 -3.02% 52648409 62200.18 29.53
05 Oct 2021 119.80 121.25 118.30 119.35 -0.79% 43299836 51922.24 28.31
04 Oct 2021 115.80 120.95 114.00 120.30 4.79% 86400828 102158.84 37.65
01 Oct 2021 112.95 115.85 110.80 114.80 1.01% 50198724 57172.23 21.83
30 Sep 2021 115.00 117.95 113.20 113.65 -0.66% 59107985 68116.78 24.72
29 Sep 2021 112.40 115.40 110.60 114.40 3.67% 79833166 91060.86 38.09
28 Sep 2021 109.30 111.50 109.05 110.35 1.01% 26139871 28833.71 23.95
27 Sep 2021 108.45 109.80 107.50 109.25 1.02% 23012292 25062.10 27.37
24 Sep 2021 110.70 111.50 106.65 108.15 -2.08% 41761741 45505.47 20.20
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Jul, 2021 141.85 146.05 141.45 142.3 237 389,500 0% INF%
02 Aug, 2021 142.8 142.8 139.6 141.5 38 484,500 -0.56% 24.39%
03 Aug, 2021 139.4 140.25 138 139.9 93 1,092,500 -1.13% 125.49% Fresh Short
04 Aug, 2021 141.7 142.75 134.9 138.1 22 1,121,000 -1.29% 2.61% Fresh Short
05 Aug, 2021 138.1 144 137 143.6 17 1,102,000 3.98% -1.75% Short Covering
06 Aug, 2021 142.85 143.95 140.65 141.25 29 1,273,000 -1.64% 15.52% Fresh Short
09 Aug, 2021 137.9 137.9 137.9 137.9 1 1,263,500 -2.37% -0.76% Long Unwinding
10 Aug, 2021 135.55 135.55 123.3 123.3 6 1,206,500 -10.59% -4.96% Long Unwinding
11 Aug, 2021 0 0 0 123.3 0 1,206,500 0% 0%
12 Aug, 2021 136.6 137.8 134.7 135.05 22 1,368,000 9.53% 13.39% Fresh Long
13 Aug, 2021 135.95 135.95 129.75 133.8 44 1,529,500 -0.93% 11.81%
16 Aug, 2021 0 0 0 133.8 0 1,529,500 0% 0%
17 Aug, 2021 0 0 0 133.8 0 1,529,500 0% 0%
18 Aug, 2021 0 0 0 133.8 0 1,529,500 0% 0%
20 Aug, 2021 121.05 121.05 119 119 10 1,434,500 -11.06% -7.09% Long Unwinding
23 Aug, 2021 122.45 122.8 112.5 114.75 135 1,957,000 -3.57% 36.42% Fresh Short
24 Aug, 2021 117.95 120 115.85 118.8 97 2,147,000 3.53% 9.71% Fresh Long
25 Aug, 2021 119.95 119.95 118.45 119.8 4 2,109,000 0.84% -1.83%
26 Aug, 2021 117 117 114.2 114.9 5 2,080,500 -4.09% -1.39% Long Unwinding
27 Aug, 2021 116.85 118.65 116.7 117.35 279 3,239,500 2.13% 55.71% Fresh Long
30 Aug, 2021 119.95 121.8 118.7 120.7 254 4,104,000 2.85% 26.69% Fresh Long
31 Aug, 2021 120 122 119.25 120.7 266 4,721,500 0% 15.05%
01 Sep, 2021 120.35 120.55 117.35 118.95 182 5,206,000 -1.45% 10.26% Fresh Short
02 Sep, 2021 118.8 120.65 118.4 120.1 192 5,614,500 0.97% 7.85%
03 Sep, 2021 120.3 124.3 118.9 121.7 385 6,241,500 1.33% 11.17% Fresh Long
06 Sep, 2021 121.9 121.9 118.3 120.4 288 7,087,000 -1.07% 13.55% Fresh Short
07 Sep, 2021 120.55 122.5 118.9 119.1 224 8,037,000 -1.08% 13.4% Fresh Short
08 Sep, 2021 119.15 120.8 118.35 119 149 8,645,000 -0.08% 7.57%
09 Sep, 2021 118.8 122.25 118.8 121.2 315 8,930,000 1.85% 3.3% Fresh Long
13 Sep, 2021 122.2 122.2 117.9 119.3 325 9,994,000 -1.57% 11.91% Fresh Short
14 Sep, 2021 119.5 120.7 118.65 119.75 1161 18,962,000 0.38% 89.73%
15 Sep, 2021 119 121 118.55 119.85 779 21,726,500 0.08% 14.58%
16 Sep, 2021 120.4 121.55 118.1 118.55 1102 28,851,500 -1.08% 32.79% Fresh Short
17 Sep, 2021 117.15 118.3 113.4 114.1 43 28,443,000 -3.75% -1.46% Long Unwinding
20 Sep, 2021 110.9 112.7 105 105.9 47 27,996,500 -7.19% -1.62% Long Unwinding
21 Sep, 2021 107.85 112.4 105.55 112.2 31 27,711,500 5.95% -1.04% Short Covering
22 Sep, 2021 112.55 114.2 109.7 112.05 4911 60,648,000 -0.13% 118.85%
23 Sep, 2021 113.7 114.15 110 111.15 3634 81,633,500 -0.8% 34.6%
24 Sep, 2021 110.6 112.15 106.85 108.65 5326 102,201,000 -2.25% 25.19% Fresh Short
27 Sep, 2021 108.5 110.75 107.9 109.95 158 100,700,000 1.2% -1.51% Short Covering
28 Sep, 2021 110.35 111.6 109.4 111.25 126 99,636,000 1.18% -1.08% Short Covering
29 Sep, 2021 111.2 115.9 110.2 115.1 852 94,895,500 3.46% -5.26% Short Covering
30 Sep, 2021 115.95 118.65 113.75 114.25 13085 155,211,000 -0.74% 63.56%
01 Oct, 2021 112.8 116.45 111.3 115.4 5230 157,842,500 1.01% 1.7% Fresh Long
04 Oct, 2021 116.35 121.65 114.3 121.05 9750 176,728,500 4.9% 11.97% Fresh Long
05 Oct, 2021 119.5 121.85 118.7 119.95 4797 179,854,000 -0.91% 1.77%
06 Oct, 2021 120.85 122.65 115.1 115.8 7353 182,979,500 -3.46% 1.74% Fresh Short
07 Oct, 2021 116.7 117.8 115.6 116.8 458 178,733,000 0.86% -2.43%
08 Oct, 2021 117.55 118.9 115.95 117.2 320 175,740,500 0.34% -1.73%
11 Oct, 2021 117.4 118.9 116.45 117.4 137 174,562,500 0.17% -0.68%
12 Oct, 2021 116.85 117.3 115.75 116.3 214 172,529,500 -0.94% -1.19%
13 Oct, 2021 116.2 123.6 116.2 121.95 1526 158,707,000 4.86% -9.54% Short Covering
14 Oct, 2021 123.3 125.85 122.75 124.85 1397 154,517,500 2.38% -2.79% Short Covering
18 Oct, 2021 126 132.3 125.25 129.65 16628 144,799,000 3.84% -7.19% Short Covering
19 Oct, 2021 129.4 131.6 121.85 123.2 7322 130,444,500 -4.97% -12.36% Long Unwinding
20 Oct, 2021 122.25 122.8 118.3 119.55 563 125,153,000 -2.96% -4.41% Long Unwinding
21 Oct, 2021 120.9 121.9 116 118.95 450 120,954,000 -0.5% -3.6%
22 Oct, 2021 119.3 119.9 114.5 116.45 243 118,645,500 -2.1% -1.98% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0 104,500
85.00 0.1 0 85,500
9,500 0 26.05 90.00 0.1 0 1,159,000122
9,500 0 16.2 95.00 0.3 0 342,00036
389,500 0 23 100.00 0.05 0.1 0.05 0.05 -351,500 1,776,5004.56
102.50 1.2 0 38,000
57,000 0 25.65 105.00 0.3 0.55 0.3 0.55 -28,500 874,00015.33
107.50 0.3 0 114,000
921,500 0 10.7 110.00 1.2 1.45 0.6 0.6 -133,000 2,907,0003.15
76,000 0 13 112.50 1.8 0 874,00011.5
1,254,000 -38,000 4.15 4.15 0.6 2.3 115.00 1.5 2.75 1.4 2.35 -133,000 2,622,0002.09
399,000 0 9.7 117.50 3.1 0 750,5001.88
3,752,500 -247,000 2 2 0.6 1.45 120.00 2.1 4.5 2.1 4.5 -57,000 2,869,0000.76
342,000 -9,500 0.05 0.05 0.05 0.05 122.50 7.35 0 484,5001.42
5,662,000 -921,500 0.6 0.85 0.5 0.6 125.00 8 9.85 8 9.45 -304,000 2,831,0000.5
883,500 -66,500 0.3 0.3 0.15 0.15 127.50 11.55 0 152,0000.17
10,469,000 -1,425,000 0.4 0.55 0.1 0.25 130.00 11.4 14.5 11.4 14 -66,500 1,966,5000.19
826,500 -114,000 0.55 0.55 0.05 0.25 132.50no data
3,486,500 -399,000 0.3 0.4 0.15 0.2 135.00 11.35 0 294,5000.08
28,500 0 0.4 137.50no data
5,206,000 -541,500 0.35 0.35 0.1 0.15 140.00 17.25 0 646,0000.12
1,377,500 -66,500 0.35 0.35 0.2 0.3 145.00no data
3,686,000 -465,500 0.1 0.15 0.05 0.15 150.00 22.45 0 28,5000.01
503,500 -57,000 0.45 0.45 0.15 0.15 155.00no data
1,225,500 -266,000 0.05 0.1 0.05 0.1 160.00no data
9,500 0 1.1 165.00no data
646,000 -76,000 0.15 0.15 0.05 0.05 170.00no data
836,000 -47,500 0.05 0.05 0.05 0.05 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0.05 0.05 0.05 -9,500 104,500
85.00 0.1 0.1 0.1 0.1 -9,500 85,500
9,500 0 26.05 90.00 0.1 0 1,159,000122
9,500 0 16.2 95.00 0.3 0 342,00036
389,500 0 23 100.00 0.25 0.25 0.15 0.25 -66,500 2,128,0005.46
102.50 1.2 0 38,000
57,000 0 25.65 105.00 0.45 0 902,50015.83
107.50 0.3 0 114,000
921,500 -19,000 10.7 10.7 10.7 10.7 110.00 1.1 1.5 0.85 0.85 -237,500 3,040,0003.3
76,000 0 13 112.50 2.25 2.25 1.8 1.8 -19,000 874,00011.5
1,292,000 -19,000 5.6 5.6 5.6 5.6 115.00 0.85 2.5 0.85 1.75 -76,000 2,755,0002.13
399,000 0 9.7 117.50 2.95 3.1 2.95 3.1 -19,000 750,5001.88
3,999,500 -123,500 3.05 3.05 1.2 1.9 120.00 2.9 3.8 2.9 3 -76,000 2,926,0000.73
351,500 0 3.9 122.50 7.35 7.35 7.35 7.35 -9,500 484,5001.38
6,583,500 -190,000 1.15 1.25 0.6 0.85 125.00 6 9.15 5.65 8.35 -256,500 3,135,0000.48
950,000 -28,500 1.5 1.5 0.75 0.75 127.50 11.55 11.55 11.55 11.55 -9,500 152,0000.16
11,894,000 -817,000 0.85 1 0.55 0.6 130.00 13.5 13.5 13.5 13.5 -9,500 2,033,0000.17
940,500 -114,000 0.5 0.55 0.2 0.5 132.50no data
3,885,500 -408,500 0.8 0.8 0.3 0.4 135.00 11.35 0 294,5000.08
28,500 -9,500 0.4 0.4 0.4 0.4 137.50no data
5,747,500 -674,500 0.45 0.5 0.25 0.35 140.00 17.25 0 646,0000.11
1,444,000 -114,000 0.3 0.45 0.25 0.35 145.00no data
4,151,500 -617,500 0.45 0.45 0.1 0.2 150.00 22.45 0 28,5000.01
560,500 0 0.45 155.00no data
1,491,500 -95,000 0.15 0.15 0.1 0.15 160.00no data
9,500 0 1.1 165.00no data
722,000 -19,000 0.15 0.2 0.15 0.2 170.00no data
883,500 -66,500 0.1 0.15 0.1 0.1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.1 0 114,000
85.00 0.15 0 95,000
9,500 0 26.05 90.00 0.1 0 1,159,000122
9,500 0 16.2 95.00 0.3 0.3 0.3 0.3 -9,500 342,00036
389,500 0 23 100.00 0.25 0.3 0.2 0.25 -95,000 2,194,5005.63
102.50 1.2 0 38,000
57,000 0 25.65 105.00 0.25 0.7 0.25 0.45 -38,000 902,50015.83
107.50 0.3 0 114,000
940,500 -9,500 11 11 11 11 110.00 1.2 1.5 0.75 1.1 -133,000 3,277,5003.48
76,000 0 13 112.50 1.15 0 893,00011.75
1,311,000 0 9.6 115.00 2.4 2.5 1.2 1.25 -104,500 2,831,0002.16
399,000 0 9.7 117.50 2 2 2 2 -9,500 769,5001.93
4,123,000 -85,500 2.95 3.9 2.5 2.5 120.00 3.8 4 1.3 3 -161,500 3,002,0000.73
351,500 0 3.9 122.50 2.65 2.65 2.65 2.65 -9,500 494,0001.41
6,773,500 -570,000 2.65 2.65 0.85 1 125.00 5.5 7.8 5.1 6 -266,000 3,391,5000.5
978,500 -95,000 1.05 1.4 1 1 127.50 6 0 161,5000.17
12,711,000 -1,719,500 1.25 2 0.5 0.65 130.00 10 12.25 10 11 -256,500 2,042,5000.16
1,054,500 -47,500 1.1 1.1 0.5 0.6 132.50no data
4,294,000 -541,500 0.9 1.6 0.85 0.9 135.00 11.35 0 294,5000.07
38,000 -9,500 0.65 0.65 0.65 0.65 137.50no data
6,422,000 -864,500 0.7 0.9 0.55 0.75 140.00 17.25 0 646,0000.1
1,558,000 -218,500 0.85 0.85 0.35 0.35 145.00no data
4,769,000 -541,500 0.5 0.55 0.3 0.45 150.00 22.45 0 28,5000.01
560,500 -28,500 0.3 0.45 0.3 0.45 155.00no data
1,586,500 -76,000 0.2 0.5 0.2 0.2 160.00no data
9,500 0 1.1 165.00no data
741,000 -66,500 0.15 0.25 0.15 0.15 170.00no data
950,000 -66,500 0.2 0.2 0.05 0.15 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.1 0.1 0.1 0.1 9,500 114,000
85.00 0.15 0.15 0.15 0.15 0 95,000
9,500 0 26.05 90.00 0.15 0.15 0.05 0.1 -38,000 1,159,000122
9,500 0 16.2 95.00 0.2 0.4 0.1 0.35 0 351,50037
389,500 0 30.4 30.4 23 23 100.00 0.15 0.6 0.15 0.55 28,500 2,289,5005.88
102.50 1.2 0 38,000
57,000 0 25.65 25.65 25.65 25.65 105.00 0.3 0.9 0.3 0.6 -38,000 940,50016.5
107.50 0.3 0 114,000
950,000 -57,000 21.6 21.6 13 14.15 110.00 0.4 1.25 0.4 1.05 266,000 3,410,5003.59
76,000 0 13 112.50 0.75 1.35 0.55 1.15 -19,000 893,00011.75
1,311,000 -218,500 15 15 9.2 9.6 115.00 0.85 1.95 0.75 1.7 38,000 2,935,5002.24
399,000 -19,000 9.35 12 9.35 9.7 117.50 1.15 2.5 1 2.25 -28,500 779,0001.95
4,208,500 -285,000 13.15 13.15 5.55 6.25 120.00 1.25 3.6 1.05 3 -532,000 3,163,5000.75
351,500 -47,500 8.75 8.75 3.8 3.9 122.50 2.2 4.5 2.2 3.9 76,000 503,5001.43
7,343,500 1,263,500 8.1 9.2 3.35 3.9 125.00 2.6 6.3 2.3 5.65 323,000 3,657,5000.5
1,073,500 256,500 7 7.6 3 3.35 127.50 7.25 7.25 4.75 6 -19,000 161,5000.15
14,430,500 2,764,500 5.95 6.9 2.45 2.85 130.00 6.4 10.4 5 9.9 247,000 2,299,0000.16
1,102,000 85,500 4.95 5.85 0.5 2.4 132.50no data
4,835,500 475,000 4.75 5 1.8 2.05 135.00 8.75 11.95 8.75 11.35 0 294,5000.06
47,500 47,500 2.6 2.6 1.6 1.7 137.50no data
7,286,500 551,000 3.65 3.65 1.2 1.4 140.00 13.75 17.25 13.75 17.25 -95,000 646,0000.09
1,776,500 351,500 2.9 2.9 0.85 1 145.00no data
5,310,500 741,000 1.8 2.15 0.75 0.9 150.00 22.45 0 28,5000.01
589,000 -47,500 1.25 1.35 0.6 0.75 155.00no data
1,662,500 -38,000 1.35 1.35 0.4 0.5 160.00no data
9,500 0 1.1 165.00no data
807,500 133,000 0.9 0.9 0.3 0.35 170.00no data
1,016,500 76,000 0.55 0.7 0.25 0.3 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.05 0.05 0.05 0.05 -9,500 104,500
85.00 0.1 0.1 0.1 0.1 0 95,000
9,500 0 26.05 90.00 0.05 0.3 0.05 0.15 -237,500 1,197,000126
9,500 0 16.2 95.00 0.15 0.2 0.1 0.15 -57,000 351,50037
389,500 -47,500 27.1 31.75 27.1 30.05 100.00 0.3 0.4 0.05 0.3 -959,500 2,261,0005.8
102.50 1.2 0 38,000
57,000 -57,000 22.5 27 22.5 27 105.00 0.35 0.35 0.15 0.25 -465,500 978,50017.17
107.50 0.2 0.35 0.15 0.3 -57,000 114,000
1,007,000 -1,263,500 17.65 22.5 16 19.7 110.00 0.6 0.7 0.3 0.45 -560,500 3,144,5003.12
76,000 0 13 112.50 0.55 0.75 0.4 0.6 28,500 912,00012
1,529,500 -760,000 13.05 18 11.5 14.65 115.00 1.4 1.45 0.65 0.85 161,500 2,897,5001.89
418,000 -123,500 11.65 15 9.75 12.95 117.50 1.2 1.8 1 1.15 304,000 807,5001.93
4,493,500 -2,565,000 9.1 13.95 7.6 10.55 120.00 1.9 2.5 1.25 1.5 -142,500 3,695,5000.82
399,000 -399,000 7.75 11.4 6.8 9.7 122.50 2.7 3.3 1.95 2.1 370,500 427,5001.07
6,080,000 237,500 6 10.4 4.9 7.6 125.00 3.85 4.5 2.85 3.15 2,071,000 3,334,5000.55
817,000 446,500 5.55 9.2 4 6.3 127.50 5.95 5.95 4.3 4.6 180,500 180,5000.22
11,666,000 6,308,000 3.95 8 3.3 5.6 130.00 7 8.1 5.65 6.1 1,577,000 2,052,0000.18
1,016,500 1,016,500 3.35 7 3.35 4.9 132.50no data
4,360,500 2,688,500 2.5 6.2 2.2 4.25 135.00 10.4 11.35 8.9 9.5 76,000 294,5000.07
6,735,500 2,945,000 1.75 4.6 1.6 3.15 140.00 11.15 15.85 11.15 13.45 66,500 741,0000.11
1,425,000 446,500 1.95 3.6 1.35 2.25 145.00no data
4,569,500 1,472,500 0.85 2.8 0.85 1.75 150.00 22.45 22.45 22.45 22.45 9,500 28,5000.01
636,500 294,500 0.5 2.2 0.5 1.4 155.00no data
1,700,500 494,000 0.5 1.75 0.5 1 160.00no data
9,500 9,500 0.9 1.1 0.9 1.1 165.00no data
674,500 152,000 0.4 1.2 0.35 0.8 170.00no data
940,500 152,000 0.15 0.85 0.15 0.6 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.1 0 114,000
85.00 0.1 0 95,000
9,500 0 26.05 90.00 0.15 0.15 0.1 0.1 -66,500 1,434,500151
9,500 0 16.2 95.00 0.35 0 408,50043
437,000 0 23.2 23.55 23.2 23.55 100.00 0.25 0.6 0.25 0.55 -190,000 3,220,5007.37
102.50 1.2 0 38,000
114,000 0 19 105.00 0.35 0.65 0.35 0.65 -114,000 1,444,00012.67
107.50 1.2 0 171,000
2,270,500 -199,500 14.9 16.5 14 15.9 110.00 1 1.25 0.9 0.9 -209,000 3,705,0001.63
76,000 0 13 13 13 13 112.50 1.25 1.35 1.2 1.2 -57,000 883,50011.63
2,289,500 -218,500 9.75 12.4 9.75 11.25 115.00 1.5 1.8 1.2 1.55 -351,500 2,736,0001.2
541,500 -76,000 8.55 9.6 7.25 9.3 117.50 2.15 2.4 1 1.85 -47,500 503,5000.93
7,058,500 -1,396,500 2.2 8.2 2.2 7.7 120.00 3.2 3.4 2.2 2.7 -171,000 3,838,0000.54
798,000 -104,500 4.85 6.25 3.85 6 122.50 2.15 2.25 2.15 2.25 9,500 57,0000.07
5,842,500 -342,000 4 5.3 4 5.05 125.00 6 6 4.4 4.8 -104,500 1,263,5000.22
370,500 -38,000 3.55 4.05 3.55 3.8 127.50no data
5,358,000 -437,000 2.7 3.5 2.6 3.1 130.00 10.6 0 475,0000.09
1,672,000 -199,500 1.15 2.15 1.15 2 135.00 7 7 7 7 9,500 218,5000.13
3,790,500 -342,000 1.25 1.4 1 1.3 140.00 16.6 16.6 16.6 16.6 -9,500 674,5000.18
978,500 -95,000 1.2 1.2 0.8 0.8 145.00no data
3,097,000 -142,500 0.85 0.85 0.6 0.7 150.00 34.5 0 19,0000.01
342,000 0 0.35 155.00no data
1,206,500 -123,500 0.4 0.5 0.3 0.45 160.00no data
522,500 0 0.15 170.00no data
788,500 -57,000 0.1 0.35 0.1 0.1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.1 0.1 0.1 0.1 -9,500 114,000
85.00 0.1 0.1 0.1 0.1 -9,500 95,000
9,500 0 26.05 90.00 0.3 0.5 0.15 0.15 -57,000 1,501,000158
9,500 0 16.2 95.00 0.55 0.55 0.3 0.35 -57,000 408,50043
437,000 -28,500 21.5 22.5 21.5 22.5 100.00 0.75 0.75 0.35 0.4 -85,500 3,410,5007.8
102.50 1.2 0 38,000
114,000 -19,000 17 19 17 19 105.00 1.2 1.2 0.65 0.9 -399,000 1,558,00013.67
107.50 1.2 0 171,000
2,470,000 -313,500 10.95 15.3 10.8 13.3 110.00 1.8 2.05 1.05 1.5 -570,000 3,914,0001.58
76,000 0 7.7 112.50 2.2 2.2 1.4 1.85 -85,500 940,50012.38
2,508,000 -570,000 6.65 9.8 6.65 8.95 115.00 2.7 2.7 1.2 1.9 -399,000 3,087,5001.23
617,500 -351,500 5.5 8.45 5.4 8.45 117.50 3.05 3.05 3.05 3.05 -19,000 551,0000.89
8,455,000 -1,890,500 2.4 6.6 2.4 6.05 120.00 4.5 4.5 2.65 4.05 -228,000 4,009,0000.47
902,500 -123,500 3 5.2 2.8 4.85 122.50 6 6 6 6 -9,500 47,5000.05
6,184,500 -731,500 1.1 4.2 1.1 3.95 125.00 6 7.2 5.5 7.2 -28,500 1,368,0000.22
408,500 -19,000 2.75 2.9 2.75 2.9 127.50no data
5,795,000 -684,000 1.1 2.9 1.1 2.5 130.00 10.6 10.6 10.6 10.6 -9,500 475,0000.08
1,871,500 -218,500 0.65 1.75 0.65 1.6 135.00 20.55 0 209,0000.11
4,132,500 -313,500 0.5 1.3 0.5 1.15 140.00 22.1 0 684,0000.17
1,073,500 -38,000 0.8 1.2 0.8 1.2 145.00no data
3,239,500 -180,500 0.3 0.7 0.3 0.65 150.00 34.5 0 19,0000.01
342,000 0 0.35 0.35 0.35 0.35 155.00no data
1,330,000 -28,500 0.35 0.5 0.35 0.5 160.00no data
522,500 -38,000 0.3 0.3 0.15 0.15 170.00no data
845,500 0 0.1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.2 0 123,500
85.00 0.25 0 104,500
9,500 0 26.05 90.00 0.15 0 1,558,000164
9,500 0 16.2 95.00 0.5 0.5 0.45 0.45 -19,000 465,50049
465,500 0 17.2 100.00 1 1.1 0.75 0.75 -28,500 3,496,0007.51
102.50 1.2 0 38,000
133,000 0 12.65 105.00 1.25 0 1,957,00014.71
107.50 1.2 0 171,000
2,783,500 -66,500 9 9 8.4 8.4 110.00 2.05 2.4 2 2.3 -152,000 4,484,0001.61
76,000 0 7.7 112.50 4.2 0 1,026,00013.5
3,078,000 -57,000 5.15 5.6 4.35 4.85 115.00 3.2 3.35 2.7 3.15 -76,000 3,486,5001.13
969,000 0 4.05 117.50 5.1 0 570,0000.59
10,345,500 -142,500 2.5 3 2.05 2.3 120.00 6.25 6.25 6.25 6.25 -19,000 4,237,0000.41
1,026,000 -47,500 2.5 2.5 1.95 2 122.50 8.7 0 57,0000.06
6,916,000 -133,000 1.5 1.75 1.1 1.1 125.00 9.75 9.75 9.75 9.75 -9,500 1,396,5000.2
427,500 0 2 127.50no data
6,479,000 -209,000 1.55 1.7 0.85 1.35 130.00 13.5 0 484,5000.07
2,090,000 -28,500 0.55 0.75 0.55 0.75 135.00 20.55 0 209,0000.1
4,446,000 -104,500 0.7 0.7 0.45 0.55 140.00 22.1 0 684,0000.15
1,111,500 -9,500 0.5 0.5 0.5 0.5 145.00no data
3,420,000 -76,000 0.3 0.45 0.3 0.45 150.00 34.5 0 19,0000.01
342,000 0 0.2 155.00no data
1,358,500 0 0.2 160.00no data
560,500 -19,000 0.15 0.15 0.15 0.15 170.00no data
845,500 0 0.1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.2 0 123,500
85.00 0.25 0 104,500
9,500 0 26.05 90.00 0.15 0 1,558,000164
9,500 0 16.2 95.00 0.55 0.7 0.55 0.7 -38,000 484,50051
465,500 0 17.2 100.00 0.7 1.2 0.7 1.1 -199,500 3,524,5007.57
102.50 1.2 0 38,000
133,000 0 12.65 105.00 1.2 1.4 1.15 1.25 -38,000 1,957,00014.71
107.50 1.2 1.2 1.2 1.2 -9,500 171,000
2,850,000 -57,000 8.9 10 8.9 10 110.00 2.1 2.45 2 2.4 -142,500 4,636,0001.63
76,000 0 7.7 112.50 4.2 0 1,026,00013.5
3,135,000 -19,000 5.95 5.95 5.9 5.9 115.00 3.2 4.9 3.15 3.25 -85,500 3,562,5001.14
969,000 -19,000 4.05 4.05 4.05 4.05 117.50 5.1 0 570,0000.59
10,488,000 -294,500 3.7 3.95 2 3.85 120.00 7.3 7.3 5.1 6.1 -47,500 4,256,0000.41
1,073,500 -28,500 2.15 2.65 2.15 2.65 122.50 8.7 0 57,0000.05
7,049,000 -228,000 1.6 1.8 1 1.05 125.00 10 0 1,406,0000.2
427,500 0 2 127.50no data
6,688,000 -323,000 1.3 1.4 0.85 1.3 130.00 13.5 13.5 13.5 13.5 -9,500 484,5000.07
2,118,500 -66,500 0.8 0.95 0.7 0.95 135.00 20.55 0 209,0000.1
4,550,500 -104,500 0.55 1.2 0.55 0.7 140.00 22.1 0 684,0000.15
1,121,000 0 0.4 145.00no data
3,496,000 -85,500 0.35 0.5 0.3 0.5 150.00 34.5 0 19,0000.01
342,000 0 0.2 155.00no data
1,358,500 -28,500 0.2 0.2 0.2 0.2 160.00no data
579,500 0 0.3 170.00no data
845,500 -9,500 0.1 0.1 0.1 0.1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.2 0 123,500
85.00 0.25 0 104,500
9,500 0 26.05 90.00 0.15 0.15 0.15 0.15 -9,500 1,558,000164
9,500 0 16.2 95.00 0.85 0.85 0.85 0.85 -9,500 522,50055
465,500 0 17.2 100.00 0.75 1.1 0.75 0.75 -95,000 3,724,0008
102.50 1.2 0 38,000
133,000 0 12.65 105.00 1.05 1.4 1.05 1.4 -19,000 1,995,00015
107.50 2.3 0 180,500
2,907,000 -47,500 11 11 9.05 9.7 110.00 2.2 2.95 2.2 2.85 -256,500 4,778,5001.64
76,000 0 7.7 112.50 4.2 0 1,026,00013.5
3,154,000 -171,000 6.25 6.9 5.95 6.35 115.00 3.15 4.65 3.15 3.9 -76,000 3,648,0001.16
988,000 -76,000 5.1 5.1 1.05 4.65 117.50 2 5.6 2 5.1 -38,000 570,0000.58
10,782,500 -399,000 3.25 4.55 3.25 3.8 120.00 6 7.9 5.45 7.9 -133,000 4,303,5000.4
1,102,000 0 3.3 122.50 7.8 8.7 7.8 8.7 -28,500 57,0000.05
7,277,000 -465,500 1.85 3.25 1.7 2.05 125.00 10 10 10 10 -9,500 1,406,0000.19
427,500 -9,500 2 2 2 2 127.50no data
7,011,000 -228,000 2 2 1.25 1.35 130.00 16.1 0 494,0000.07
2,185,000 -237,500 1.1 1.45 0.55 1.25 135.00 20.55 0 209,0000.1
4,655,000 -114,000 1.2 1.2 0.7 1.1 140.00 22.1 0 684,0000.15
1,121,000 0 0.4 145.00no data
3,581,500 -152,000 0.6 0.7 0.25 0.5 150.00 34.5 0 19,0000.01
342,000 -9,500 0.2 0.2 0.2 0.2 155.00no data
1,387,000 -28,500 0.35 0.35 0.3 0.35 160.00no data
579,500 0 0.3 170.00no data
855,000 -9,500 0.1 0.1 0.1 0.1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.2 0 123,500
85.00 0.25 0 104,500
9,500 0 26.05 90.00 0.2 0.2 0.15 0.15 -19,000 1,567,500165
9,500 0 16.2 95.00 0.6 0.75 0.6 0.6 -114,000 532,00056
465,500 -9,500 17.2 17.2 17.2 17.2 100.00 0.9 1.1 0.8 0.9 -475,000 3,819,0008.2
102.50 1.2 0 38,000
133,000 0 12.65 105.00 1.35 1.5 1.25 1.45 -152,000 2,014,00015.14
107.50 2.3 0 180,500
2,954,500 -104,500 9.55 10.2 9 9.1 110.00 3.15 3.25 2.55 2.85 -465,500 5,035,0001.7
76,000 0 7.7 112.50 4.2 0 1,026,00013.5
3,325,000 -332,500 6.8 6.95 5.4 5.55 115.00 4.5 4.5 3.25 4 -256,500 3,724,0001.12
1,064,000 -114,000 3.05 5.7 3.05 4.55 117.50 5.85 5.85 4 4 -19,000 608,0000.57
11,181,500 -1,206,500 4.35 4.6 3.5 3.65 120.00 7 7.5 6.2 7.5 -95,000 4,436,5000.4
1,102,000 -9,500 3.3 3.3 3.3 3.3 122.50 8.9 8.9 8.9 8.9 -9,500 85,5000.08
7,742,500 -741,000 3 3.25 1.9 2.2 125.00 11.3 11.3 11.3 11.3 -9,500 1,415,5000.18
437,000 -57,000 2.2 2.2 1.5 1.5 127.50no data
7,239,000 -446,500 2.05 2.25 1.6 1.65 130.00 16.1 0 494,0000.07
2,422,500 -209,000 0.8 1.4 0.8 0.9 135.00 20.55 0 209,0000.09
4,769,000 -380,000 0.7 1.2 0.5 1.15 140.00 22.1 0 684,0000.14
1,121,000 -38,000 0.4 0.5 0.4 0.4 145.00no data
3,733,500 -247,000 0.45 0.6 0.4 0.4 150.00 34.5 0 19,0000.01
351,500 -9,500 0.55 0.55 0.55 0.55 155.00no data
1,415,500 -28,500 0.35 0.4 0.3 0.4 160.00no data
579,500 0 0.3 170.00no data
864,500 -9,500 0.15 0.15 0.15 0.15 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.2 0 123,500
85.00 0.25 0.25 0.25 0.25 9,500 104,500
9,500 0 26.05 90.00 0.3 0.35 0.2 0.35 -85,500 1,586,500167
9,500 0 16.2 95.00 0.35 0.65 0.35 0.55 -9,500 646,00068
475,000 19,000 20.85 20.85 17.1 17.1 100.00 0.7 1.1 0.55 1 351,500 4,294,0009.04
102.50 1.25 1.25 1.2 1.2 38,000 38,000
133,000 9,500 16.25 16.25 12.25 12.65 105.00 1.25 2.05 0.95 1.75 275,500 2,166,00016.29
107.50 2.8 2.8 1.4 2.3 0 180,500
3,059,000 836,000 12.95 14.35 8.6 9.2 110.00 2.1 3.7 1.7 3.15 826,500 5,500,5001.8
76,000 76,000 10.55 10.55 7.4 7.7 112.50 2.8 4.7 2.35 4.2 399,000 1,026,00013.5
3,657,500 655,500 9.9 10.85 6 6.35 115.00 3.7 6.05 3.1 5.45 532,000 3,980,5001.09
1,178,000 475,000 8.65 9 5.1 5.3 117.50 4.6 7.5 4.15 6.8 361,000 627,0000.53
12,388,000 1,301,500 6.9 7.8 4.1 4.35 120.00 5.85 9.2 5.15 8.4 370,500 4,531,5000.37
1,111,500 446,500 6.25 6.55 3.4 3.6 122.50 8.1 10.6 7.75 10.45 66,500 95,0000.09
8,483,500 1,149,500 4.8 5.45 2.75 2.95 125.00 8.6 12.25 7.95 12.05 123,500 1,425,0000.17
494,000 104,500 4.5 4.5 2.35 2.6 127.50no data
7,685,500 845,500 3.5 3.9 1.95 2.05 130.00 16.1 16.1 16.1 16.1 0 494,0000.06
2,631,500 446,500 2.35 2.75 1.3 1.45 135.00 20.55 20.55 20.55 20.55 -9,500 209,0000.08
5,149,000 845,500 1.75 1.95 1 1.05 140.00 20.7 22.1 18.8 22.1 -9,500 684,0000.13
1,159,000 361,000 1.25 1.45 0.75 0.85 145.00no data
3,980,500 209,000 0.95 1.1 0.6 0.65 150.00 34.5 0 19,0000
361,000 47,500 0.85 0.85 0.55 0.6 155.00no data
1,444,000 -9,500 0.6 0.65 0.4 0.45 160.00no data
579,500 9,500 0.4 0.4 0.3 0.3 170.00no data
874,000 -9,500 0.4 0.4 0.25 0.25 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.2 0.2 0.2 0.2 0 123,500
85.00 0.25 0.35 0.25 0.3 0 95,000
9,500 0 26.05 90.00 0.4 0.4 0.25 0.3 -38,000 1,672,000176
9,500 0 16.2 95.00 0.45 0.5 0.4 0.45 -9,500 655,50069
456,000 9,500 21.25 21.4 21.25 21.4 100.00 0.7 0.9 0.65 0.75 -142,500 3,942,5008.65
123,500 0 17.15 17.85 16.75 17.5 105.00 1.2 1.55 1.15 1.35 104,500 1,890,50015.31
107.50 1.95 2.35 1.65 1.85 104,500 180,500
2,223,000 85,500 12.6 13.9 11.75 12.45 110.00 2.6 2.8 2.1 2.4 522,500 4,674,0002.1
112.50 3.2 3.6 2.8 3.2 475,000 627,000
3,002,000 -209,000 8.4 10.5 7.9 9.15 115.00 4.45 4.5 3.6 4.15 -114,000 3,448,5001.15
703,000 66,500 8.45 8.9 7.55 7.8 117.50 5.5 5.5 4.7 5.35 85,500 266,0000.38
11,086,500 912,000 7.3 7.7 6.2 6.65 120.00 7.5 7.5 5.85 6.6 313,500 4,161,0000.38
665,000 266,000 5.5 6.5 5.35 5.6 122.50 7.6 7.6 7.45 7.45 28,500 28,5000.04
7,334,000 1,292,000 4.75 5.5 4.35 4.65 125.00 9.45 10.15 8.7 9.6 104,500 1,301,5000.18
389,500 190,000 4.3 4.65 3.7 3.9 127.50no data
6,840,000 836,000 3.5 3.9 3.1 3.3 130.00 12 13.1 12 12.65 47,500 494,0000.07
2,185,000 104,500 2.4 2.8 2.25 2.35 135.00 17 17.4 16.3 17.3 47,500 218,5000.1
4,303,500 579,500 1.7 2 1.6 1.7 140.00 22.15 22.15 20.95 20.95 9,500 693,5000.16
798,000 47,500 1.4 1.45 1.2 1.25 145.00no data
3,771,500 256,500 0.95 1.1 0.9 0.95 150.00 34.5 0 19,0000.01
313,500 133,000 0.8 0.8 0.7 0.75 155.00no data
1,453,500 114,000 0.55 0.65 0.5 0.55 160.00no data
570,000 85,500 0.4 0.45 0.35 0.4 170.00no data
883,500 342,000 0.4 0.4 0.35 0.35 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.15 0.3 0.15 0.2 -47,500 123,500
85.00 0.35 0.35 0.2 0.2 19,000 95,000
9,500 0 26.05 90.00 0.6 0.6 0.25 0.25 -38,000 1,710,000180
9,500 0 16.2 95.00 0.6 1 0.45 0.5 -57,000 665,00070
446,500 161,500 17.2 22 17.2 22 100.00 1.6 1.75 0.75 0.8 513,000 4,085,0009.15
123,500 -47,500 14.4 17.5 14.4 16.45 105.00 2.25 2.8 1.25 1.3 218,500 1,786,00014.46
107.50 3.5 3.5 1.7 1.8 76,000 76,000
2,137,500 123,500 10.4 13.95 9.05 13.35 110.00 4.75 4.75 2.2 2.3 950,000 4,151,5001.94
112.50 4.35 4.4 2.9 2.9 152,000 152,000
3,211,000 -1,197,000 6 10.45 6 9.95 115.00 5.9 7.25 3.7 3.9 304,000 3,562,5001.11
636,500 570,000 6 8.95 5.65 8.6 117.50 7.25 7.25 4.8 4.95 180,500 180,5000.28
10,174,500 -332,500 5.6 7.7 4.8 7.3 120.00 8.75 10.25 5.9 6.2 836,000 3,847,5000.38
399,000 389,500 4.15 6.45 3.9 6.15 122.50no data
6,042,000 1,073,500 3.6 5.5 3.35 5.15 125.00 12.1 13.65 8.65 9.1 655,500 1,197,0000.2
199,500 199,500 3.8 4.5 3.75 4.3 127.50no data
6,004,000 1,482,000 2.85 3.85 2.4 3.7 130.00 16.2 17.35 12 12.6 57,000 446,5000.07
2,080,500 712,500 2 2.8 1.75 2.65 135.00 21.6 21.6 20.45 21.05 0 171,0000.08
3,724,000 1,121,000 1.4 2 1.3 1.9 140.00 22.75 22.75 20.6 20.6 9,500 684,0000.18
750,500 342,000 1.05 1.5 1 1.45 145.00no data
3,515,000 522,500 0.9 1.2 0.8 1.05 150.00 34.5 0 19,0000.01
180,500 95,000 0.6 0.9 0.6 0.8 155.00no data
1,339,500 617,500 0.45 0.7 0.45 0.65 160.00no data
484,500 361,000 1.95 1.95 0.3 0.45 170.00no data
541,500 522,500 0.55 0.55 0.3 0.4 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.35 0.4 0.2 0.3 38,000 171,000
85.00 0.35 0.35 0.35 0.35 0 76,000
9,500 0 26.05 26.05 26.05 26.05 90.00 1.2 1.2 0.55 0.6 199,500 1,748,000184
9,500 0 16.2 95.00 2.2 2.2 0.9 1 351,500 722,00076
285,000 28,500 15.15 17.7 15.15 17.45 100.00 2.5 2.75 1.55 1.65 674,500 3,572,00012.53
171,000 38,000 12.75 13.9 12.7 12.85 105.00 4 4.5 2.6 2.75 741,000 1,567,5009.17
2,014,000 513,000 7.95 10.6 7.85 9.9 110.00 6.5 6.7 4.2 4.5 361,000 3,201,5001.59
4,408,000 1,073,500 6.25 8 5.7 7.35 115.00 9.45 9.45 6.4 6.9 532,000 3,258,5000.74
66,500 66,500 6.55 6.75 6 6.6 117.50no data
10,507,000 2,403,500 5.4 6.2 4.15 5.3 120.00 12.25 12.4 9.45 9.9 484,500 3,011,5000.29
9,500 9,500 4.4 4.4 4.4 4.4 122.50no data
4,968,500 1,890,500 5 5 2.9 3.65 125.00 15.15 15.15 12.95 13.55 38,000 541,5000.11
4,522,000 1,273,000 2.75 3.15 2.15 2.6 130.00 19.2 20.15 17.05 17.05 -28,500 389,5000.09
1,368,000 256,500 1.8 2.2 1.55 1.9 135.00 24 24.5 24 24.5 -9,500 171,0000.13
2,603,000 712,500 1.65 1.65 1.1 1.4 140.00 26.9 26.9 26.9 26.9 -9,500 674,5000.26
408,500 218,500 0.95 1.2 0.95 1.05 145.00no data
2,992,500 769,500 0.9 1 0.7 0.9 150.00 34.5 0 19,0000.01
85,500 47,500 0.8 0.8 0.45 0.7 155.00no data
722,000 532,000 0.55 0.55 0.4 0.55 160.00no data
123,500 114,000 0.4 0.45 0.3 0.35 170.00no data
19,000 9,500 0.25 0.75 0.25 0.55 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.4 0.8 0.4 0.55 66,500 133,000
85.00 1.2 0 76,000
9,500 0 21.8 90.00 1.4 1.5 0.9 0.95 817,000 1,548,500163
9,500 0 16.2 95.00 1.55 1.7 1.35 1.45 19,000 370,50039
256,500 0 17.6 19 16.45 16.45 100.00 2.4 2.45 1.65 2.25 1,140,000 2,897,50011.3
133,000 57,000 13.65 14.15 12.65 12.8 105.00 3 3.65 2.95 3.6 513,000 826,5006.21
1,501,000 209,000 10.95 13 9.55 9.8 110.00 4.5 5.65 4.1 5.5 1,358,500 2,840,5001.89
3,334,500 2,014,000 7.5 10.45 7.05 7.3 115.00 6.45 8.15 6 7.9 1,444,000 2,726,5000.82
8,103,500 5,453,000 5.7 8.25 5.1 5.35 120.00 9.5 11.3 9.2 11.05 1,273,000 2,527,0000.31
3,078,000 2,137,500 3.65 6.5 3.6 3.85 125.00 12.35 14.5 12.35 14.5 190,000 503,5000.16
3,249,000 2,109,000 3 4.95 2.65 2.75 130.00 17.25 18.4 16.9 18.4 266,000 418,0000.13
1,111,500 950,000 2.35 3.75 1.95 2.05 135.00 21.6 22.75 20.75 22.75 123,500 180,5000.16
1,890,500 912,000 0.95 3 0.95 1.5 140.00 26 26.85 25.45 26.5 133,000 684,0000.36
190,000 95,000 2 2.55 1.2 1.25 145.00no data
2,223,000 1,178,000 1 1.9 0.95 1 150.00 33 34.5 33 34.5 19,000 19,0000.01
38,000 28,500 0.75 0.9 0.7 0.8 155.00no data
190,000 190,000 0.9 0.9 0.6 0.65 160.00no data
9,500 0 1 170.00no data
9,500 0 1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.95 0 66,500
85.00 1.2 0 76,000
9,500 0 21.8 90.00 1.1 0 731,50077
9,500 0 16.2 95.00 3.35 0 351,50037
256,500 -38,000 16 17.5 5.2 5.2 100.00 2.55 2.55 2.15 2.35 -9,500 1,757,5006.85
76,000 0 10.1 105.00 6.45 0 313,5004.13
1,292,000 -199,500 8.25 10.1 8.2 9.2 110.00 5.25 5.25 4.65 4.7 -28,500 1,482,0001.15
1,320,500 -171,000 6 7.5 6 6.95 115.00 7.5 7.5 6.85 6.85 -85,500 1,282,5000.97
2,650,500 -152,000 4.5 5.6 4.1 5.1 120.00 14.65 0 1,254,0000.47
940,500 -123,500 3.3 3.95 3.2 3.9 125.00 20 0 313,5000.33
1,140,000 -123,500 0.35 2.85 0.35 2.55 130.00 23 0 152,0000.13
161,500 0 1.3 135.00 27 0 57,0000.35
978,500 0 0.45 140.00 33.2 0 551,0000.56
95,000 0 1.15 145.00no data
1,045,000 -9,500 0.9 0.9 0.9 0.9 150.00no data
9,500 0 0.7 155.00no data
9,500 0 1 170.00no data
9,500 0 1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.95 0 66,500
85.00 1.2 0 76,000
9,500 0 21.8 90.00 1.3 1.3 1.1 1.1 -19,000 731,50077
9,500 0 16.2 95.00 3.35 0 351,50037
294,500 0 13.3 100.00 3.3 3.3 2.4 2.4 -38,000 1,767,0006
76,000 0 10.1 105.00 6.45 0 313,5004.13
1,491,500 -66,500 7.25 7.85 6.5 7.45 110.00 5.75 5.75 5.75 5.75 -9,500 1,510,5001.01
1,491,500 -47,500 5.25 5.8 5.25 5.55 115.00 11.45 0 1,368,0000.92
2,802,500 -152,000 3.8 4.15 3.3 4.05 120.00 14.65 0 1,254,0000.45
1,064,000 -9,500 2.6 2.6 2.6 2.6 125.00 20 0 313,5000.29
1,263,500 0 2.1 130.00 23 0 152,0000.12
161,500 -9,500 1.3 1.3 1.3 1.3 135.00 27 0 57,0000.35
978,500 -9,500 0.45 0.45 0.45 0.45 140.00 33.2 0 551,0000.56
95,000 0 1.15 145.00no data
1,054,500 0 0.85 150.00no data
9,500 0 0.7 155.00no data
9,500 0 1 170.00no data
9,500 0 1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.95 0 66,500
85.00 1.2 0 76,000
9,500 0 21.8 90.00 2.4 0 750,50079
9,500 0 16.2 95.00 3.35 0 351,50037
294,500 0 13.3 100.00 3.3 3.3 3.3 3.3 -9,500 1,805,0006.13
76,000 0 10.1 105.00 6.45 0 313,5004.13
1,558,000 -28,500 7.25 7.3 7.25 7.3 110.00 6.5 6.5 6.5 6.5 -9,500 1,520,0000.98
1,539,000 -9,500 5.4 5.4 5.4 5.4 115.00 11.45 0 1,368,0000.89
2,954,500 -66,500 3.9 3.9 3.2 3.8 120.00 14.65 0 1,254,0000.42
1,073,500 -9,500 2.6 2.6 2.6 2.6 125.00 20 0 313,5000.29
1,263,500 0 2.1 130.00 23 0 152,0000.12
171,000 0 1.5 135.00 27 0 57,0000.33
988,000 0 1.15 140.00 33.2 0 551,0000.56
95,000 0 1.15 145.00no data
1,054,500 0 0.85 150.00no data
9,500 0 0.7 155.00no data
9,500 0 1 170.00no data
9,500 0 1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.6 0.95 0.6 0.95 57,000 66,500
85.00 1.1 1.2 1.1 1.2 28,500 76,000
9,500 9,500 21.8 21.8 21.8 21.8 90.00 1.7 2.45 1.4 2.4 294,500 750,50079
9,500 9,500 16.2 16.2 16.2 16.2 95.00 1.85 3.5 1.85 3.35 47,500 351,50037
294,500 161,500 13.45 14.55 12.45 13.3 100.00 2.95 5.2 2.8 4.85 1,368,000 1,814,5006.16
76,000 47,500 9.95 11.35 9.4 10.1 105.00 4.8 6.65 4.45 6.45 85,500 313,5004.13
1,586,500 636,500 8 8.6 6.9 7.3 110.00 7.15 9.75 6.4 8.55 418,000 1,529,5000.96
1,548,500 560,500 6.05 6.45 5.1 5.25 115.00 10 12.7 9.5 11.45 142,500 1,368,0000.88
3,021,000 570,000 4.35 4.8 3.8 3.9 120.00 13.25 16.05 12.45 14.65 85,500 1,254,0000.42
1,083,000 199,500 3.3 3.6 2.7 2.8 125.00 17.4 20 16.4 20 133,000 313,5000.29
1,263,500 199,500 2.5 2.9 2.05 2.1 130.00 22.05 23 21.5 23 47,500 152,0000.12
171,000 57,000 2.2 2.2 1.5 1.5 135.00 26.85 27 26.85 27 9,500 57,0000.33
988,000 313,500 1.5 1.5 0.8 1.15 140.00 30.5 33.2 29.8 33.2 323,000 551,0000.56
95,000 66,500 1.2 1.3 0.9 1.15 145.00no data
1,054,500 218,500 1.2 1.2 0.8 0.85 150.00no data
9,500 0 0.7 155.00no data
9,500 0 1 170.00no data
9,500 0 1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 9,500
85.00 0.5 0.75 0.5 0.7 38,000 47,500
90.00 1.15 1.7 1.15 1.55 399,000 456,000
95.00 1.7 2.6 1.65 2.05 256,500 304,000
133,000 57,000 14.55 14.6 13.85 14.1 100.00 2.95 3.25 2.8 3.05 171,000 446,5003.36
28,500 28,500 11.95 11.95 11.1 11.2 105.00 4.15 5 4.15 4.7 142,500 228,0008
950,000 380,000 9.55 9.55 7.65 8.15 110.00 6.1 7.45 6.1 6.85 560,500 1,111,5001.17
988,000 712,500 7.1 7.1 5.7 6 115.00 9 10.3 9 9.9 560,500 1,225,5001.24
2,451,000 636,500 5.55 5.55 4.25 4.4 120.00 11.95 13.5 11.95 13.15 456,000 1,168,5000.48
883,500 256,500 4 4 3.1 3.35 125.00 16 17.1 15.8 16.9 95,000 180,5000.2
1,064,000 256,500 2.8 2.85 2.45 2.55 130.00 20 21.5 19.45 21.5 57,000 104,5000.1
114,000 38,000 5 5 1.9 1.9 135.00 24.4 24.5 24.4 24.5 38,000 47,5000.42
674,500 161,500 1.7 1.7 1.5 1.5 140.00 29.1 29.1 28.65 28.65 38,000 228,0000.34
28,500 19,000 1.75 1.75 1.4 1.5 145.00no data
836,000 323,000 1.1 1.45 1.1 1.1 150.00no data
9,500 0 0.7 155.00no data
9,500 0 1 170.00no data
9,500 0 1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 9,500
85.00 0.4 0.4 0.4 0.4 9,500 9,500
90.00 1 1.05 1 1.05 57,000 57,000
95.00 2.25 2.25 1.55 1.55 38,000 47,500
76,000 28,500 13.85 16 13.05 15 100.00 3.2 4 2.45 2.95 180,500 275,5003.63
105.00 3.75 5.05 3.75 4.75 57,000 85,500
570,000 551,000 7.4 9.8 7.05 8.95 110.00 6 7.8 6 6.8 380,000 551,0000.97
275,500 266,000 5.6 7.2 4.8 6.65 115.00 9.65 10.05 9 9.3 180,500 665,0002.41
1,814,500 1,368,000 4.7 5.3 3.5 4.95 120.00 11.95 13.95 11.95 13 247,000 712,5000.39
627,000 332,500 2.85 3.85 2.3 3.7 125.00 16 17.95 16 16 9,500 85,5000.14
807,500 380,000 3.3 3.3 1.9 2.65 130.00 20.2 20.2 20.2 20.2 9,500 47,5000.06
76,000 28,500 1.5 2 1.5 2 135.00 18.5 0 9,5000.13
513,000 28,500 0.8 1.8 0.8 1.65 140.00 23.35 0 190,0000.37
9,500 0 1.3 1.3 1.3 1.3 145.00no data
513,000 133,000 0.2 1.75 0.2 1 150.00no data
9,500 9,500 0.7 0.7 0.7 0.7 155.00no data
9,500 9,500 1 1 1 1 170.00no data
9,500 9,500 1 1 1 1 175.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 9,500
95.00 0.8 0 9,500
47,500 0 19.65 100.00 3.4 3.4 3.4 3.4 0 95,0002
105.00 6 0 28,500
19,000 0 14.35 110.00 4.9 0 171,0009
9,500 0 9.85 115.00 9 9 9 9 -9,500 484,50051
446,500 0 7.2 120.00 8.35 0 465,5001.04
294,500 -9,500 0.75 0.75 0.75 0.75 125.00 11.7 0 76,0000.26
427,500 0 2.2 130.00 14.3 0 38,0000.09
47,500 0 2.8 135.00 18.5 0 9,5000.2
484,500 0 0.75 140.00 23.35 0 190,0000.39
9,500 0 1.6 145.00no data
380,000 0 1.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 9,500
95.00 0.8 0 9,500
47,500 0 19.65 100.00 1.25 0 95,0002
105.00 6 0 28,500
19,000 0 14.35 110.00 4.9 0 171,0009
9,500 0 9.85 115.00 9.45 9.45 9.45 9.45 -9,500 494,00052
446,500 0 7.2 120.00 8.35 0 465,5001.04
304,000 0 4.1 125.00 11.7 0 76,0000.25
427,500 0 2.2 130.00 14.3 0 38,0000.09
47,500 0 2.8 135.00 18.5 0 9,5000.2
484,500 -9,500 0.75 0.75 0.75 0.75 140.00 23.35 0 190,0000.39
9,500 0 1.6 145.00no data
380,000 0 1.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0 9,500
95.00 0.8 0 9,500
47,500 0 19.65 100.00 1.25 1.25 1.25 1.25 -9,500 95,0002
105.00 6 6 6 6 -47,500 28,500
19,000 0 14.35 110.00 4.9 4.9 4.9 4.9 -9,500 171,0009
9,500 0 9.85 115.00 6 0 503,50053
446,500 0 7.2 120.00 8.35 0 465,5001.04
304,000 -9,500 4.1 4.1 4.1 4.1 125.00 11.7 0 76,0000.25
427,500 -28,500 2.5 2.5 2.2 2.2 130.00 14.3 0 38,0000.09
47,500 0 2.8 135.00 18.5 0 9,5000.2
494,000 -19,000 1.7 1.7 1.7 1.7 140.00 23.35 0 190,0000.38
9,500 0 1.6 145.00no data
380,000 0 1.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0.5 0.5 0.5 9,500 9,500
95.00 0.8 0 9,500
47,500 38,000 20.7 21.55 19.65 19.65 100.00 1.4 1.65 1.05 1.55 19,000 104,5002.2
105.00 2.4 2.4 2.4 2.4 47,500 76,000
19,000 0 14.4 14.4 14.35 14.35 110.00 3.4 3.85 3.4 3.85 47,500 180,5009.5
9,500 9,500 9.85 9.85 9.85 9.85 115.00 4.95 6 4.75 6 95,000 503,50053
446,500 114,000 7.75 8 7 7.2 120.00 7.85 8.7 7.85 8.35 57,000 465,5001.04
313,500 47,500 5.4 5.85 5.25 5.4 125.00 11.1 11.7 10.9 11.7 -9,500 76,0000.24
456,000 66,500 4.5 4.5 3.75 3.95 130.00 15.2 15.2 14.3 14.3 19,000 38,0000.08
47,500 0 2.8 135.00 18.5 0 9,5000.2
513,000 57,000 2.25 2.4 1.9 1.95 140.00 21.8 23.35 21.8 23.35 -9,500 190,0000.37
9,500 9,500 1.6 1.6 1.6 1.6 145.00no data
380,000 199,500 1.25 1.6 1.15 1.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.8 0 9,500
9,500 0 20.45 21.3 20.45 21.3 100.00 1.7 1.7 1 1.5 57,000 85,5009
105.00 2 3.2 1.8 3.2 28,500 28,500
19,000 9,500 12.15 12.15 12.15 12.15 110.00 3.5 3.5 3 3.2 85,500 133,0007
115.00 5.5 5.6 4.8 5.05 171,000 408,500
332,500 28,500 7.5 7.5 7.4 7.45 120.00 8.2 8.2 6.95 7.6 66,500 408,5001.23
266,000 66,500 5.5 6.3 5.4 5.7 125.00 10.75 11.2 10.75 11.2 9,500 85,5000.32
389,500 76,000 4.2 4.5 4 4 130.00 15 15 14 14 0 19,0000.05
47,500 19,000 2.8 2.8 2.8 2.8 135.00 18.5 0 9,5000.2
456,000 142,500 2.35 2.35 1.95 2 140.00 22.1 22.4 21.05 21.05 142,500 199,5000.44
180,500 47,500 1.1 1.65 1.05 1.15 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
95.00 0.8 0.8 0.8 0.8 9,500 9,500
9,500 9,500 21.55 21.55 21.55 21.55 100.00 1.4 1.5 1.4 1.5 19,000 28,5003
9,500 9,500 13.25 13.25 13.25 13.25 110.00 3.2 3.2 3.2 3.2 9,500 47,5005
115.00 5.25 5.7 5.1 5.3 9,500 237,500
304,000 66,500 7.75 8.2 7.4 7.8 120.00 7.6 8.15 7.2 7.6 123,500 342,0001.13
199,500 19,000 5.55 6.3 5.5 5.75 125.00 11.7 0 76,0000.38
313,500 0 4.65 4.65 4.1 4.1 130.00 13.95 13.95 13.5 13.5 19,000 19,0000.06
28,500 9,500 2.9 2.9 2.9 2.9 135.00 18.5 0 9,5000.33
313,500 142,500 2.5 2.6 2.1 2.1 140.00 21.8 21.9 21.75 21.9 57,000 57,0000.18
133,000 9,500 1.65 1.65 1.1 1.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1.7 1.7 1.7 1.7 9,500 9,500
110.00 4 4 3.9 3.9 19,000 38,000
115.00 4.05 6 4.05 5.85 76,000 228,000
237,500 95,000 7.85 8 7.1 7.8 120.00 7.65 8.85 7.65 8 66,500 218,5000.92
180,500 19,000 5.6 5.9 5.3 5.65 125.00 11.75 11.75 11.7 11.7 9,500 76,0000.42
313,500 104,500 4.5 4.55 3.95 4.55 130.00no data
19,000 19,000 3.1 3.1 3.1 3.1 135.00 18.5 18.5 18.5 18.5 9,500 9,5000.5
171,000 123,500 2.55 2.55 2.3 2.55 140.00no data
123,500 28,500 1.35 1.85 1.35 1.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 3.15 0 19,000
115.00 5.45 5.55 4.5 5 19,000 152,000
142,500 0 7.75 8.85 7.75 8.3 120.00 7.6 7.9 6.6 7 57,000 152,0001.07
161,500 9,500 6 6.65 6 6.1 125.00 9.8 11.2 9.5 9.65 28,500 66,5000.41
209,000 123,500 4.3 4.7 4.3 4.55 130.00no data
47,500 9,500 2.4 2.4 2.05 2.25 140.00no data
95,000 19,000 1.65 1.7 1.4 1.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 3.15 0 19,000
115.00 5.75 5.85 5.6 5.7 19,000 133,000
142,500 28,500 8.05 8.2 7.5 7.6 120.00 7.65 8.4 7.65 8.2 19,000 95,0000.67
152,000 9,500 6.3 6.3 6.3 6.3 125.00 10.4 0 38,0000.25
85,500 0 4.6 4.6 4.6 4.6 130.00no data
38,000 19,000 2.55 2.55 2.35 2.4 140.00no data
76,000 57,000 2.05 2.05 1.15 1.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 3.15 0 19,000
115.00 5.85 5.85 5.65 5.65 9,500 114,000
114,000 0 8.9 8.9 7.8 7.95 120.00 7.45 8.05 7.45 7.95 9,500 76,0000.67
142,500 19,000 6.25 6.25 6 6.05 125.00 10.4 0 38,0000.27
85,500 19,000 4.9 4.9 4.35 4.7 130.00no data
19,000 19,000 2.5 2.55 2.5 2.55 140.00no data
19,000 9,500 3.75 3.75 2.4 2.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 3.15 0 19,000
115.00 5.9 5.9 5.35 5.35 9,500 104,500
114,000 38,000 8 8.8 7.8 8.8 120.00 8.75 8.75 7.6 7.6 9,500 66,5000.58
123,500 38,000 5.9 6.5 5.5 6.1 125.00 10.4 10.4 10.4 10.4 0 38,0000.31
66,500 57,000 4.5 5 4.35 4.7 130.00no data
9,500 0 1 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 3 3.15 3 3.15 9,500 19,000
115.00 5.4 5.4 4.45 4.95 0 95,000
76,000 -19,000 8.55 10 8 8 120.00 6.35 7.2 6.35 6.7 9,500 57,0000.75
85,500 57,000 5.65 7.5 5.65 6.9 125.00 10.55 10.55 9.3 9.3 38,000 38,0000.44
9,500 9,500 5 5 4.9 4.9 130.00no data
9,500 0 1 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.2 0 9,500
115.00 5.55 5.95 5.55 5.95 19,000 95,000
95,000 9,500 7.85 7.95 7.55 7.95 120.00 8 0 47,5000.5
28,500 -9,500 5.9 5.9 5.9 5.9 125.00no data
9,500 0 1 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.2 4.2 4.2 4.2 9,500 9,500
115.00 5.55 0 76,000
85,500 38,000 8 8 7 7.9 120.00 8.2 8.6 8 8 9,500 47,5000.56
38,000 9,500 5.8 5.8 5.8 5.8 125.00no data
9,500 0 1 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 5.4 5.8 5.4 5.55 38,000 76,000
47,500 47,500 8.4 8.55 8.4 8.5 120.00 7.3 7.8 7.3 7.8 19,000 38,0000.8
28,500 19,000 5.95 6.25 5.95 6.25 125.00no data
9,500 9,500 1 1 1 1 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 5 5.5 5 5.5 38,000 38,000
120.00 9.05 9.05 9.05 9.05 19,000 19,000
9,500 9,500 9 9 7 7 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 11.25 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 11.25 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 11.25 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 11.25 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 11.25 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
115.00 11.25 11.25 11.25 11.25 9,500 9,500