info@tamealps.com +91 94145 70283
 

Tata Steel Limited (TATASTEEL) 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 106.20 107.90 103.75 104.30 0.68% 109765520 115428.51 27.85
22 Sep 2022 104.45 105.30 103.50 103.60 -0.81% 61380323 63904.77 51.73
21 Sep 2022 105.80 107.20 104.30 104.45 -1.28% 46142823 48743.76 39.58
20 Sep 2022 104.20 106.35 104.00 105.80 2.62% 52140254 54981.77 44.65
19 Sep 2022 106.20 106.20 103.00 103.10 -2.46% 51146568 53290.92 49.60
16 Sep 2022 106.20 107.50 105.00 105.70 -1.21% 107967267 114386.12 56.54
15 Sep 2022 108.65 109.00 106.50 107.00 -1.97% 62926791 67629.27 39.12
14 Sep 2022 106.30 110.40 105.80 109.15 1.30% 86379872 93676.83 31.95
13 Sep 2022 108.00 108.70 107.55 107.75 0.00% 44179394 47701.25 44.02
12 Sep 2022 106.80 107.95 106.50 107.75 1.94% 40838533 43808.70 47.28
09 Sep 2022 107.00 107.35 105.50 105.70 -0.14% 63647166 67661.44 50.21
08 Sep 2022 108.40 108.40 105.35 105.85 -1.63% 71228405 75718.20 56.26
07 Sep 2022 107.55 108.90 107.10 107.60 -0.92% 43945660 47336.01 34.57
06 Sep 2022 107.40 108.80 106.05 108.60 1.59% 59505849 63953.26 41.82
05 Sep 2022 106.05 107.30 105.80 106.90 1.33% 40352735 43095.47 35.12
02 Sep 2022 107.00 107.00 105.00 105.50 -0.85% 45601352 48243.28 36.55
01 Sep 2022 107.00 107.75 105.90 106.40 -1.75% 52454732 55937.28 44.57
30 Aug 2022 106.50 108.50 106.05 108.30 3.29% 67401780 72415.68 45.57
29 Aug 2022 104.05 105.65 103.25 104.85 -2.33% 59895805 62727.83 42.56
26 Aug 2022 107.25 109.20 107.10 107.35 1.04% 71257092 77059.23 40.56
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 871 881.65 868 880.65 58 11,475 0% INF%
04 Jul, 2022 858 865 850 860.3 71 19,975 -2.31% 74.07% Fresh Short
05 Jul, 2022 871.9 886.2 864 866.2 55 26,775 0.69% 34.04%
06 Jul, 2022 850 868.15 845 866.45 66 32,725 0.03% 22.22%
07 Jul, 2022 870.55 914.9 867 910.05 96 45,050 5.03% 37.66% Fresh Long
08 Jul, 2022 920 920 887 893.9 153 71,825 -1.77% 59.43% Fresh Short
11 Jul, 2022 885 936 884.9 919.1 222 85,000 2.82% 18.34% Fresh Long
12 Jul, 2022 902 923.35 901.5 909.1 116 98,175 -1.09% 15.5% Fresh Short
13 Jul, 2022 911 922.75 908.35 914.45 82 99,025 0.59% 0.87%
14 Jul, 2022 890 918.25 890 916.15 133 99,875 0.19% 0.86%
15 Jul, 2022 909 917 885 890.9 177 128,350 -2.76% 28.51% Fresh Short
18 Jul, 2022 902.85 916 900 913.35 158 111,350 2.52% -18.02% Short Covering
19 Jul, 2022 916.95 929.3 916.95 926.3 161 105,825 1.42% -5.51% Short Covering
20 Jul, 2022 940 944.15 932 934.1 147 112,625 0.84% 6.43%
21 Jul, 2022 932.9 945.25 932.9 940.8 142 122,825 0.72% 9.06%
22 Jul, 2022 948.65 950 938 943.65 126 138,125 0.3% 12.46%
25 Jul, 2022 947.7 972.5 947.55 970.3 352 142,800 2.82% 3.38% Fresh Long
26 Jul, 2022 977.9 979 951.3 954.6 384 201,025 -1.62% 40.77% Fresh Short
27 Jul, 2022 959.2 967.85 950 965.5 351 228,650 1.14% 13.74% Fresh Long
28 Jul, 2022 99.55 102.65 97.1 101 1239 4,041,750 -89.54% 1667.66% Fresh Short
29 Jul, 2022 103 109.7 102.6 107.95 1495 4,445,500 6.88% 9.99% Fresh Long
01 Aug, 2022 110.65 111.3 106.65 108.7 1265 5,580,250 0.69% 25.53%
02 Aug, 2022 107.45 108.4 105.7 107.85 612 5,852,250 -0.78% 4.87%
03 Aug, 2022 107.65 109 106.55 107.9 721 6,247,500 0.05% 6.75%
04 Aug, 2022 108.1 110.3 106.75 108.7 1179 6,273,000 0.74% 0.41%
05 Aug, 2022 108.65 110.2 108.2 108.4 791 6,647,000 -0.28% 5.96%
08 Aug, 2022 108.65 109 107.6 108.25 714 7,531,000 -0.14% 13.3%
10 Aug, 2022 108.8 110.95 107.35 110.3 1296 8,215,250 1.89% 9.09% Fresh Long
11 Aug, 2022 111.4 112.2 109.5 110.15 2010 12,779,750 -0.14% 55.56%
12 Aug, 2022 109.35 113.8 109.35 113.4 3436 17,565,250 2.95% 37.45% Fresh Long
16 Aug, 2022 113.85 114 111.7 113.8 2382 20,157,750 0.35% 14.76%
17 Aug, 2022 113.85 114.2 113.1 113.35 2542 23,438,750 -0.4% 16.28%
18 Aug, 2022 113.55 113.9 112.05 113.55 3185 27,357,250 0.18% 16.72%
19 Aug, 2022 113.7 113.7 110.2 110.9 4596 35,925,250 -2.33% 31.32% Fresh Short
22 Aug, 2022 110 110 105.05 105.5 13739 69,734,000 -4.87% 94.11% Fresh Short
23 Aug, 2022 115.95 115.95 104.1 108.25 19061 121,703,000 2.61% 74.52% Fresh Long
24 Aug, 2022 108.2 108.7 106.3 107.15 15455 157,131,000 -1.02% 29.11% Fresh Short
25 Aug, 2022 107.3 108.5 106.15 106.6 28776 209,338,000 -0.51% 33.23%
26 Aug, 2022 107.95 110.1 107.9 108.2 15314 212,963,250 1.5% 1.73% Fresh Long
29 Aug, 2022 105.1 106 103.75 105.25 11983 213,528,500 -2.73% 0.27% Fresh Short
30 Aug, 2022 106.3 109.2 106.3 109.05 12153 206,622,250 3.61% -3.46% Short Covering
01 Sep, 2022 107.65 108.25 106.1 106.7 13021 214,523,000 -2.15% 3.82% Fresh Short
02 Sep, 2022 107.15 107.2 105.1 105.8 9456 217,077,250 -0.84% 1.19%
05 Sep, 2022 106.4 107.9 106.15 107.5 10556 217,765,750 1.61% 0.32% Fresh Long
06 Sep, 2022 108.15 109.4 106.35 109.25 15890 224,009,000 1.63% 2.87% Fresh Long
07 Sep, 2022 108.3 109.25 107.3 108.15 10979 226,134,000 -1.01% 0.95% Fresh Short
08 Sep, 2022 108.6 108.8 105.6 106.35 11580 237,094,750 -1.66% 4.85% Fresh Short
09 Sep, 2022 107 107.9 106 106.25 12283 246,453,250 -0.09% 3.95%
12 Sep, 2022 107 108.55 106.8 108.35 10606 246,211,000 1.98% -0.1% Short Covering
13 Sep, 2022 108.4 109.25 108 108.2 9553 244,141,250 -0.14% -0.86%
14 Sep, 2022 106.2 110.95 106.05 109.65 23811 250,269,750 1.34% 2.51% Fresh Long
15 Sep, 2022 108.75 109.3 106.5 107.25 15599 243,673,750 -2.19% -2.78% Long Unwinding
16 Sep, 2022 106.25 107.95 104.55 105.8 19568 233,601,250 -1.35% -4.51% Long Unwinding
19 Sep, 2022 106.1 106.2 102.9 103.05 13005 225,292,500 -2.6% -3.83% Long Unwinding
20 Sep, 2022 103.9 106.75 103.9 106.25 13200 211,467,250 3.11% -7% Short Covering
21 Sep, 2022 106.35 107.5 104.65 104.8 9093 209,780,000 -1.36% -0.81% Long Unwinding
22 Sep, 2022 104.65 105.45 103.45 104 10633 210,634,250 -0.76% 0.41%
23 Sep, 2022 106.55 107.95 103.5 104.3 22434 197,999,000 0.29% -6.82%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 191,250 301,750
66.00 0.05 0 42,500
68.00 0.05 0 8,500
70.00 0.05 0 255,000
72.00 0.05 0 123,250
74.00 0.05 0 331,500
4,250 0 30 76.00 0.05 0 187,00044
78.00 0.05 0 106,250
8,500 0 27 80.00 0.05 0.05 0.05 0.05 -4,250 667,25078.5
82.00 0.05 0.05 0.05 0.05 -4,250 790,500
84.00 0.05 0.05 0.05 0.05 0 896,750
12,750 0 21.8 86.00 0.05 0.1 0.05 0.05 -259,250 1,105,00086.67
88.00 0.1 0.1 0.05 0.1 -72,250 1,330,250
229,500 -12,750 16.5 16.5 14 14.95 90.00 0.1 0.15 0.05 0.15 -586,500 3,170,50013.81
119,000 0 13.55 92.00 0.15 0.25 0.15 0.2 157,250 1,381,25011.61
187,000 68,000 11.45 11.6 10.35 10.65 94.00 0.25 0.4 0.2 0.3 -242,250 3,217,25017.2
238,000 17,000 11.4 11.5 8.25 8.75 96.00 0.35 0.6 0.25 0.55 106,250 4,398,75018.48
408,000 -21,250 9.1 10.05 6.6 7.15 98.00 0.5 1 0.5 0.85 782,000 3,778,2509.26
3,391,500 12,750 7 8.6 5 5.5 100.00 0.8 1.45 0.7 1.25 1,470,500 11,007,5003.25
1,024,250 153,000 4.9 6.95 3.75 4.15 102.00 1.7 2.1 1.05 1.8 361,250 3,676,2503.59
7,148,500 1,725,500 3.65 5.45 2.6 2.95 104.00 2.4 3.05 1.5 2.65 722,500 8,121,7501.14
17,076,500 4,275,500 3 4.25 1.85 2.15 106.00 3.1 4.25 2 3.85 433,500 5,474,0000.32
19,669,000 3,072,750 1.75 3.5 1.4 1.65 108.00 4.15 5.75 3.45 5.35 -93,500 4,016,2500.2
35,810,500 1,632,000 1.4 2.75 1.05 1.25 110.00 5.3 7.55 4.8 7 -131,750 4,590,0000.13
12,554,500 654,500 1.1 2.1 0.8 1 112.00 6.35 9 6.25 8.75 -25,500 1,037,0000.08
11,088,250 964,750 0.85 1.65 0.6 0.75 114.00 9.65 10.75 9.6 10.45 42,500 726,7500.07
7,577,750 578,000 0.55 1.25 0.4 0.6 116.00 9.9 12.35 9.85 12.35 -12,750 518,5000.07
5,168,000 301,750 0.35 0.95 0.3 0.45 118.00 12.25 14.15 12.25 14.15 -42,500 340,0000.07
16,617,500 505,750 0.4 0.8 0.25 0.35 120.00 13.8 16.05 13.7 16 -97,750 1,632,0000.1
2,911,250 531,250 0.15 0.6 0.15 0.3 122.00 17.3 17.95 16.8 17.95 4,250 123,2500.04
2,388,500 267,750 0.2 0.55 0.15 0.25 124.00 17.45 20 17.45 20 -46,750 63,7500.03
3,659,250 -38,250 0.2 0.4 0.1 0.15 126.00 19.75 0 34,0000.01
1,789,250 221,000 0.15 0.3 0.1 0.15 128.00 23.5 23.5 23.5 23.5 -4,250 25,5000.01
7,203,750 293,250 0.1 0.25 0.05 0.15 130.00 24.75 25.3 24.75 25.2 -46,750 578,0000.08
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0 110,500
66.00 0.05 0 42,500
68.00 0.05 0 8,500
70.00 0.05 0 255,000
72.00 0.05 0 123,250
74.00 0.1 0.1 0.05 0.05 12,750 331,500
4,250 0 30 76.00 0.05 0 187,00044
78.00 0.05 0 106,250
8,500 0 27 80.00 0.05 0.05 0.05 0.05 -4,250 671,50079
82.00 0.05 0.05 0.05 0.05 8,500 794,750
84.00 0.05 0.05 0.05 0.05 -8,500 896,750
12,750 0 21.8 86.00 0.1 0.1 0.05 0.1 -68,000 1,364,250107
88.00 0.1 0.1 0.1 0.1 0 1,402,500
242,250 -4,250 15 15.2 14.2 14.65 90.00 0.15 0.15 0.1 0.1 -63,750 3,757,00015.51
119,000 0 13.55 92.00 0.25 0.25 0.15 0.2 0 1,224,00010.29
119,000 0 10.8 10.95 10.15 10.35 94.00 0.45 0.45 0.25 0.3 46,750 3,459,50029.07
221,000 -46,750 9.4 9.8 8.15 8.45 96.00 0.55 0.65 0.35 0.45 -157,250 4,292,50019.42
429,250 -4,250 6.9 7.25 6.65 6.7 98.00 0.9 0.9 0.6 0.75 144,500 2,996,2506.98
3,378,750 -38,250 5.9 6.45 4.85 5.15 100.00 1.35 1.35 0.9 1.15 -246,500 9,537,0002.82
871,250 136,000 4.6 4.8 3.45 3.75 102.00 1.95 2 1.3 1.7 0 3,315,0003.8
5,423,000 1,402,500 3.45 3.65 2.4 2.6 104.00 2.7 2.95 2 2.55 344,250 7,399,2501.36
12,801,000 1,547,000 2.4 2.65 1.65 1.75 106.00 3.85 4.15 3 3.7 -323,000 5,040,5000.39
16,596,250 51,000 1.75 1.9 1.1 1.2 108.00 4.9 5.65 4.35 5.15 -467,500 4,109,7500.25
34,178,500 -1,037,000 1.45 1.5 0.8 0.9 110.00 6.4 7.3 5.9 6.85 -420,750 4,721,7500.14
11,900,000 -858,500 1.05 1.1 0.6 0.65 112.00 8.3 8.95 7.65 8.7 -51,000 1,062,5000.09
10,123,500 -620,500 0.75 0.8 0.45 0.5 114.00 9.75 10.75 9.75 10.5 0 684,2500.07
6,999,750 -225,250 0.6 0.6 0.3 0.4 116.00 11.3 12.45 11.3 12.45 -42,500 531,2500.08
4,866,250 573,750 0.4 0.5 0.25 0.3 118.00 14.05 14.05 14 14 0 382,5000.08
16,111,750 -1,066,750 0.35 0.35 0.2 0.25 120.00 15.05 16.5 15.05 15.75 -76,500 1,729,7500.11
2,380,000 -926,500 0.25 0.3 0.15 0.2 122.00 18.15 18.15 18.15 18.15 0 119,0000.05
2,120,750 -327,250 0.25 0.25 0.15 0.15 124.00 18.25 0 110,5000.05
3,697,500 -242,250 0.2 0.2 0.1 0.15 126.00 19.75 0 34,0000.01
1,568,250 -51,000 0.15 0.15 0.1 0.1 128.00 19 0 29,7500.02
6,910,500 -225,250 0.1 0.15 0.05 0.1 130.00 25.5 26.5 25.5 26 -127,500 624,7500.09
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 8,500 110,500
66.00 0.05 0 42,500
68.00 0.05 0 8,500
70.00 0.05 0 255,000
72.00 0.05 0 123,250
74.00 0.1 0.1 0.1 0.1 4,250 318,750
4,250 0 30 76.00 0.05 0 187,00044
78.00 0.05 0 106,250
8,500 0 27 80.00 0.05 0.05 0.05 0.05 -8,500 675,75079.5
82.00 0.05 0.1 0.05 0.05 386,750 786,250
84.00 0.1 0.1 0.05 0.05 391,000 905,250
12,750 0 21.8 86.00 0.1 0.15 0.05 0.1 -102,000 1,432,250112.33
88.00 0.15 0.15 0.1 0.1 -34,000 1,402,500
246,500 0 17 17 15.7 15.7 90.00 0.2 0.2 0.15 0.2 -153,000 3,820,75015.5
119,000 0 13.55 92.00 0.3 0.35 0.2 0.25 68,000 1,224,00010.29
119,000 -8,500 12.45 12.45 11.25 11.3 94.00 0.4 0.45 0.3 0.4 -153,000 3,412,75028.68
267,750 -55,250 10.85 11.25 9.35 9.4 96.00 0.55 0.65 0.35 0.6 -535,500 4,449,75016.62
433,500 0 9.2 9.2 7.65 7.7 98.00 0.8 0.95 0.6 0.9 -344,250 2,851,7506.58
3,417,000 246,500 7.75 8.4 6.05 6.15 100.00 1.15 1.35 0.8 1.3 -1,538,500 9,783,5002.86
735,250 110,500 6.05 6.6 4.65 4.7 102.00 1.7 1.9 1.15 1.85 89,250 3,315,0004.51
4,020,500 178,500 4.45 5.15 3.4 3.5 104.00 2.05 2.7 1.6 2.65 -1,500,250 7,055,0001.75
11,254,000 408,000 3.15 3.9 2.45 2.55 106.00 2.8 3.8 2.3 3.65 -412,250 5,363,5000.48
16,545,250 208,250 2.05 2.85 1.8 1.9 108.00 3.85 5.1 3.3 4.95 -374,000 4,577,2500.28
35,215,500 -709,750 1.75 2.1 1.35 1.4 110.00 5.25 6.65 4.55 6.55 -484,500 5,142,5000.15
12,758,500 -709,750 1.2 1.55 1.05 1.1 112.00 6.65 8.2 6.1 8.15 38,250 1,113,5000.09
10,744,000 -2,248,250 0.95 1.2 0.8 0.85 114.00 7.85 9.7 7.8 9.5 8,500 684,2500.06
7,225,000 -510,000 0.65 1 0.6 0.65 116.00 9.4 11.8 9.4 11.8 25,500 573,7500.08
4,292,500 -926,500 0.5 0.75 0.45 0.45 118.00 12.5 0 382,5000.09
17,178,500 -913,750 0.45 0.6 0.35 0.35 120.00 13.2 15.55 13.2 15.55 -68,000 1,806,2500.11
3,306,500 -289,000 0.3 0.45 0.25 0.3 122.00 16.8 17.45 16.8 17.45 -12,750 119,0000.04
2,448,000 -612,000 0.3 0.35 0.2 0.25 124.00 18.25 0 110,5000.05
3,939,750 -425,000 0.2 0.3 0.15 0.2 126.00 19.75 19.75 19.75 19.75 -8,500 34,0000.01
1,619,250 -182,750 0.2 0.25 0.1 0.15 128.00 19 0 29,7500.02
7,135,750 -718,250 0.15 0.2 0.1 0.1 130.00 24.5 0 752,2500.11
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 0 102,000
66.00 0.05 0 42,500
68.00 0.05 0 8,500
70.00 0.05 0 255,000
72.00 0.05 0 123,250
74.00 0.1 0 314,500
4,250 0 30 76.00 0.05 0 187,00044
78.00 0.05 0.1 0.05 0.05 12,750 106,250
8,500 0 27 80.00 0.1 0.1 0.05 0.05 4,250 684,25080.5
82.00 0.05 0.1 0.05 0.1 0 399,500
84.00 0.1 0.1 0.05 0.1 76,500 514,250
12,750 0 21.8 86.00 0.15 0.15 0.1 0.1 131,750 1,534,250120.33
88.00 0.25 0.25 0.15 0.15 59,500 1,436,500
246,500 -29,750 14.85 16.45 14.85 16.45 90.00 0.5 0.5 0.15 0.2 -29,750 3,973,75016.12
119,000 -4,250 13.55 13.55 13.55 13.55 92.00 0.55 0.55 0.25 0.3 -51,000 1,156,0009.71
127,500 -8,500 11.6 12.8 11.6 12.8 94.00 0.85 0.85 0.35 0.4 -187,000 3,565,75027.97
323,000 -59,500 10.15 11.3 10.15 10.55 96.00 1.3 1.3 0.5 0.6 -1,126,250 4,985,25015.43
433,500 -42,500 7.7 9.3 7.7 8.75 98.00 1.6 1.65 0.75 0.8 -187,000 3,196,0007.37
3,170,500 -310,250 6.55 7.85 6.3 7.35 100.00 2.3 2.3 1.05 1.15 -191,250 11,322,0003.57
624,750 -216,750 4.65 6.2 4.65 5.75 102.00 2.9 3.05 1.45 1.6 -578,000 3,225,7505.16
3,842,000 -1,678,750 3.7 4.75 3.6 4.4 104.00 3.4 3.45 2 2.25 960,500 8,555,2502.23
10,846,000 -862,750 2.65 3.6 2.6 3.25 106.00 4.4 4.55 2.8 3.05 -633,250 5,775,7500.53
16,337,000 -2,010,250 2.05 2.65 1.9 2.35 108.00 5.65 5.85 3.85 4.05 -454,750 4,951,2500.3
35,925,250 -1,687,250 3 3.1 1.4 1.75 110.00 7.2 7.35 5.2 5.5 -603,500 5,627,0000.16
13,468,250 -1,360,000 1.25 1.5 1.1 1.25 112.00 8.75 8.75 6.85 7.25 -144,500 1,075,2500.08
12,992,250 -633,250 1.05 1.05 0.85 0.9 114.00 9.9 9.9 8.45 8.85 -21,250 675,7500.05
7,735,000 -446,250 0.8 0.85 0.65 0.7 116.00 11.95 11.95 10.35 10.6 -106,250 548,2500.07
5,219,000 -221,000 0.6 0.65 0.5 0.5 118.00 12.65 12.65 12.4 12.5 8,500 382,5000.07
18,092,250 -2,239,750 0.5 0.55 0.4 0.45 120.00 16.1 16.1 13.8 14.2 -267,750 1,874,2500.1
3,595,500 -828,750 0.4 0.4 0.3 0.35 122.00 15.85 15.85 15.85 15.85 0 131,7500.04
3,060,000 -446,250 0.35 0.35 0.25 0.25 124.00 19.5 19.5 17.9 18.25 -12,750 110,5000.04
4,364,750 -301,750 0.3 0.3 0.2 0.2 126.00 19.55 0 42,5000.01
1,802,000 -55,250 0.25 0.25 0.15 0.15 128.00 19 0 29,7500.02
7,854,000 123,250 0.2 0.25 0.15 0.2 130.00 24.5 24.5 24.5 24.5 -4,250 752,2500.1
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 4,250 102,000
66.00 0.05 0 42,500
68.00 0.05 0 8,500
70.00 0.05 0 255,000
72.00 0.05 0 123,250
74.00 0.05 0.1 0.05 0.1 85,000 314,500
4,250 0 30 76.00 0.05 0 187,00044
78.00 0.05 0.05 0.05 0.05 29,750 93,500
8,500 0 27 80.00 0.1 0.1 0.05 0.1 -4,250 680,00080
82.00 0.1 0.1 0.1 0.1 80,750 399,500
84.00 0.15 0.15 0.1 0.15 80,750 437,750
12,750 0 21.8 86.00 0.25 0.25 0.15 0.2 310,250 1,402,500110
88.00 0.35 0.35 0.25 0.3 -8,500 1,377,000
276,250 51,000 15 15.6 13.5 13.5 90.00 0.5 0.55 0.35 0.5 459,000 4,003,50014.49
123,250 4,250 14.4 14.6 11.8 11.85 92.00 0.7 0.75 0.55 0.7 161,500 1,207,0009.79
136,000 -4,250 11.95 12 10.15 10.15 94.00 0.9 1.05 0.75 1 433,500 3,752,75027.59
382,500 68,000 10.95 10.95 8.3 8.45 96.00 1.4 1.45 1.1 1.35 -420,750 6,111,50015.98
476,000 63,750 8.45 8.75 6.8 6.9 98.00 1.65 1.9 1.45 1.8 -157,250 3,383,0007.11
3,480,750 -136,000 8.1 8.1 5.4 5.5 100.00 2.15 2.5 1.9 2.45 1,071,000 11,513,2503.31
841,500 246,500 6.4 6.45 4.15 4.25 102.00 2.75 3.25 2.4 3.2 760,750 3,803,7504.52
5,520,750 3,106,750 5.2 5.3 3.1 3.2 104.00 3.45 4.2 3.2 4.1 603,500 7,594,7501.38
11,708,750 3,013,250 4.05 4.2 2.35 2.4 106.00 4 5.4 4 5.35 -255,000 6,409,0000.55
18,347,250 896,750 3.25 3.25 1.75 1.8 108.00 5.3 6.8 5.15 6.75 -442,000 5,406,0000.29
37,612,500 -2,184,500 2.75 2.75 1.35 1.4 110.00 6.75 8.4 6.55 8.3 -1,130,500 6,230,5000.17
14,828,250 -646,000 2.25 2.25 1.05 1.1 112.00 8.4 10.1 8 10.1 -102,000 1,219,7500.08
13,625,500 586,500 1.7 1.7 0.8 0.9 114.00 9.85 11.85 9.85 11.7 -42,500 697,0000.05
8,181,250 -442,000 1.3 1.35 0.65 0.7 116.00 11.8 13.7 11.8 13.65 -97,750 654,5000.08
5,440,000 148,750 1 1 0.55 0.55 118.00 13.95 15.6 13.95 15.6 -12,750 374,0000.07
20,332,000 386,750 0.95 0.95 0.45 0.5 120.00 16.1 17.45 15.5 17.4 -140,250 2,142,0000.11
4,424,250 -297,500 0.65 0.7 0.35 0.35 122.00 17.95 18.9 17.4 18.9 -25,500 131,7500.03
3,506,250 -182,750 0.55 0.55 0.25 0.35 124.00 19.1 19.1 19.1 19.1 4,250 123,2500.04
4,666,500 -80,750 0.5 0.5 0.25 0.3 126.00 19.55 0 42,5000.01
1,857,250 -80,750 0.35 0.35 0.2 0.25 128.00 19 0 29,7500.02
7,730,750 378,250 0.35 0.35 0.2 0.2 130.00 22.45 0 756,5000.1
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0 97,750
66.00 0.05 0 42,500
68.00 0.05 0 8,500
70.00 0.05 0 255,000
72.00 0.05 0 123,250
74.00 0.05 0.05 0.05 0.05 0 229,500
4,250 0 30 76.00 0.05 0.05 0.05 0.05 4,250 187,00044
78.00 0.05 0 63,750
8,500 0 27 80.00 0.1 0.1 0.1 0.1 -59,500 684,25080.5
82.00 0.1 0.1 0.1 0.1 12,750 318,750
84.00 0.15 0.15 0.1 0.15 -21,250 357,000
12,750 -8,500 21.8 21.8 21.8 21.8 86.00 0.15 0.25 0.15 0.25 -8,500 1,092,25085.67
88.00 0.25 0.4 0.25 0.35 29,750 1,385,500
225,250 8,500 18 18 15.9 15.9 90.00 0.3 0.6 0.3 0.45 229,500 3,544,50015.74
119,000 0 15.9 15.9 15.2 15.5 92.00 0.45 0.85 0.4 0.7 -191,250 1,045,5008.79
140,250 4,250 13.15 13.2 12.2 12.85 94.00 0.6 1.15 0.55 0.95 63,750 3,319,25023.67
314,500 59,500 11.35 12.35 10.5 11.1 96.00 0.95 1.55 0.75 1.3 352,750 6,532,25020.77
412,250 -12,750 10.1 10.7 8.95 9.3 98.00 1.25 1.95 1 1.7 165,750 3,540,2508.59
3,616,750 34,000 8.15 9.25 7.5 8 100.00 1.7 2.55 1.3 2.15 63,750 10,442,2502.89
595,000 -29,750 6.7 7.6 6.2 6.6 102.00 2.2 3.2 1.8 2.7 157,250 3,043,0005.11
2,414,000 280,500 5.4 6.3 4.95 5.4 104.00 2.95 4 2.35 3.45 -63,750 6,991,2502.9
8,695,500 1,304,750 4.35 5.1 3.95 4.25 106.00 3.85 5 3.1 4.4 80,750 6,664,0000.77
17,450,500 420,750 3.5 4.05 3.15 3.35 108.00 5.1 6.15 4.1 5.45 -242,250 5,848,0000.34
39,797,000 -1,105,000 3 3.35 2.5 2.7 110.00 6.3 7.55 5.3 6.85 -212,500 7,361,0000.18
15,474,250 -1,054,000 2.45 2.65 2 2.15 112.00 7.6 8.75 6.8 8.15 0 1,321,7500.09
13,039,000 -323,000 1.85 2.1 1.5 1.7 114.00 9.3 10.45 8.2 9.75 -38,250 739,5000.06
8,623,250 68,000 1.6 1.7 1.25 1.35 116.00 10.7 12.25 9.9 11.65 21,250 752,2500.09
5,291,250 -420,750 1.2 1.4 1.05 1.1 118.00 12.35 13.85 11.5 13.05 4,250 386,7500.07
19,945,250 -663,000 1 1.2 0.85 0.95 120.00 14.25 15.65 13.25 14.9 -29,750 2,282,2500.11
4,721,750 361,250 0.8 0.95 0.65 0.75 122.00 15.7 17.6 15.5 17.4 -46,750 157,2500.03
3,689,000 -756,500 0.65 0.8 0.55 0.6 124.00 17.85 17.85 17.85 17.85 -4,250 119,0000.03
4,747,250 -442,000 0.55 0.55 0.45 0.5 126.00 19.55 0 42,5000.01
1,938,000 17,000 0.45 0.5 0.35 0.45 128.00 19 0 29,7500.02
7,352,500 165,750 0.4 0.45 0.3 0.35 130.00 22.45 22.45 22.45 22.45 0 756,5000.1
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 0 97,750
66.00 0.05 0 42,500
68.00 0.05 0.05 0.05 0.05 0 8,500
70.00 0.05 0.05 0.05 0.05 0 255,000
72.00 0.05 0 123,250
74.00 0.05 0 229,500
4,250 0 30 76.00 0.05 0 182,75043
78.00 0.05 0 63,750
8,500 0 27 80.00 0.1 0.1 0.05 0.1 0 743,75087.5
82.00 0.15 0.15 0.05 0.1 -34,000 306,000
84.00 0.15 0.15 0.15 0.15 25,500 378,250
21,250 0 22.75 86.00 0.2 0.2 0.15 0.2 0 1,100,75051.8
88.00 0.2 0.25 0.2 0.25 8,500 1,355,750
216,750 -4,250 17.85 17.85 17.85 17.85 90.00 0.3 0.35 0.3 0.35 -21,250 3,315,00015.29
119,000 0 15.35 15.35 15.35 15.35 92.00 0.45 0.5 0.4 0.45 -85,000 1,236,75010.39
136,000 8,500 15.45 15.6 13.4 13.4 94.00 0.55 0.7 0.5 0.65 -361,250 3,255,50023.94
255,000 42,500 12.9 12.95 11.65 11.95 96.00 0.75 0.95 0.7 0.85 -263,500 6,179,50024.23
425,000 4,250 11.5 12 10.2 10.25 98.00 0.9 1.25 0.9 1.1 -85,000 3,374,5007.94
3,582,750 51,000 10.25 11.8 8.45 8.8 100.00 1.3 1.7 1.1 1.5 633,250 10,378,5002.9
624,750 29,750 8.5 8.5 7.1 7.2 102.00 1.6 2.2 1.45 2 34,000 2,885,7504.62
2,133,500 314,500 7.15 7.15 5.6 5.95 104.00 1.95 2.9 1.95 2.6 684,250 7,055,0003.31
7,390,750 187,000 5.8 5.85 4.5 4.7 106.00 2.6 3.8 2.45 3.45 55,250 6,583,2500.89
17,029,750 2,409,750 4.45 4.75 3.5 3.75 108.00 3.55 4.9 3.4 4.45 -161,500 6,090,2500.36
40,902,000 3,349,000 3.65 3.8 2.9 3.05 110.00 4.75 6.2 4.45 5.7 -89,250 7,573,5000.19
16,528,250 2,465,000 3.15 3.15 2.3 2.4 112.00 6.1 7.55 5.7 7.1 114,750 1,321,7500.08
13,362,000 488,750 2.45 2.45 1.8 1.95 114.00 7.5 9.05 7.1 8.6 46,750 777,7500.06
8,555,250 51,000 1.9 1.95 1.45 1.55 116.00 9.5 10.7 9.3 10.25 12,750 731,0000.09
5,712,000 297,500 1.6 1.6 1.2 1.25 118.00 10.6 12.25 10.6 11.95 -29,750 382,5000.07
20,608,250 748,000 1.2 1.45 1 1.1 120.00 12.45 14.15 12.35 13.7 -51,000 2,312,0000.11
4,360,500 242,250 1.1 1.15 0.8 0.85 122.00 14.15 15.95 14.1 15.7 12,750 204,0000.05
4,445,500 229,500 1 1 0.7 0.75 124.00 17 17 17 17 0 123,2500.03
5,189,250 939,250 0.7 0.75 0.5 0.55 126.00 18.75 19.6 18.75 19.55 4,250 42,5000.01
1,921,000 63,750 0.65 0.65 0.45 0.45 128.00 19 0 29,7500.02
7,186,750 318,750 0.55 0.55 0.35 0.4 130.00 23.15 23.15 23.15 23.15 0 756,5000.11
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0 97,750
66.00 0.05 0.05 0.05 0.05 0 42,500
68.00 0.1 0 8,500
70.00 0.05 0.05 0.05 0.05 4,250 255,000
72.00 0.05 0.05 0.05 0.05 -21,250 123,250
74.00 0.05 0.05 0.05 0.05 -8,500 229,500
4,250 0 30 76.00 0.05 0.05 0.05 0.05 0 182,75043
78.00 0.1 0.1 0.05 0.05 0 63,750
8,500 0 27 80.00 0.1 0.1 0.05 0.1 0 743,75087.5
82.00 0.2 0.2 0.1 0.15 46,750 340,000
84.00 0.15 0.2 0.15 0.15 -21,250 352,750
21,250 0 22.75 86.00 0.2 0.2 0.15 0.2 -8,500 1,100,75051.8
88.00 0.25 0.3 0.2 0.25 -102,000 1,347,250
221,000 0 17 20.8 17 20.8 90.00 0.35 0.35 0.2 0.3 -284,750 3,336,25015.1
119,000 51,000 15.45 17.05 15.05 17.05 92.00 0.65 0.65 0.3 0.4 -4,250 1,321,75011.11
127,500 8,500 13.2 15.35 13.2 15.35 94.00 0.6 0.85 0.4 0.45 -573,750 3,616,75028.37
212,500 29,750 11.4 15.35 11.35 14.85 96.00 0.8 0.85 0.5 0.65 442,000 6,443,00030.32
420,750 38,250 9.45 13.3 9.3 12.65 98.00 1.05 1.1 0.65 0.8 -29,750 3,459,5008.22
3,531,750 12,750 8.05 11.8 7.65 10.95 100.00 1.5 1.55 0.85 1.05 221,000 9,745,2502.76
595,000 63,750 6.5 9.9 6.3 9.05 102.00 2.2 2.2 1.15 1.35 607,750 2,851,7504.79
1,819,000 -80,750 5.3 8.4 5 7.4 104.00 2.7 2.85 1.5 1.8 -369,750 6,370,7503.5
7,203,750 -1,389,750 4.5 6.95 3.9 6.15 106.00 3.55 3.75 2 2.4 544,000 6,528,0000.91
14,620,000 -3,315,000 3.25 5.75 3.05 4.9 108.00 4.35 4.9 2.8 3.25 1,113,500 6,251,7500.43
37,553,000 2,188,750 2.7 4.75 2.35 4.05 110.00 6 6.1 3.75 4.25 1,321,750 7,662,7500.2
14,063,250 4,751,500 1.85 3.85 1.8 3.25 112.00 7.6 7.6 4.85 5.55 242,250 1,207,0000.09
12,873,250 1,219,750 1.7 3.1 1.4 2.55 114.00 9.2 9.2 6.15 6.8 17,000 731,0000.06
8,504,250 114,750 1.4 2.5 1 2.05 116.00 10.75 10.8 7.5 8.2 76,500 718,2500.08
5,414,500 267,750 1 2 0.9 1.65 118.00 12.5 12.65 9.2 9.85 89,250 412,2500.08
19,860,250 2,384,250 0.9 1.7 0.75 1.45 120.00 14.4 14.4 10.8 11.75 178,500 2,363,0000.12
4,118,250 72,250 0.85 1.4 0.5 1.15 122.00 15.95 16.15 12.45 12.9 102,000 191,2500.05
4,216,000 331,500 0.6 1.15 0.55 1 124.00 17.05 17.05 14.4 14.4 34,000 123,2500.03
4,250,000 -289,000 0.5 0.95 0.4 0.8 126.00 18.4 18.85 16.4 16.4 4,250 38,2500.01
1,857,250 4,250 0.4 0.8 0.35 0.65 128.00 17.95 19 17.95 19 0 29,7500.02
6,868,000 -875,500 0.35 0.65 0.25 0.55 130.00 21.75 21.75 20.15 20.15 -8,500 756,5000.11
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0 97,750
66.00 0.05 0 42,500
68.00 0.1 0 8,500
70.00 0.05 0 250,750
72.00 0.05 0 144,500
74.00 0.05 0 238,000
4,250 0 30 76.00 0.05 0 182,75043
78.00 0.1 0.1 0.05 0.05 -4,250 63,750
8,500 0 27 80.00 0.05 0.1 0.05 0.1 -17,000 743,75087.5
82.00 0.1 2.2 0.05 0.15 110,500 293,250
84.00 0.15 0.15 0.15 0.15 0 374,000
21,250 0 22.75 86.00 0.15 0.2 0.1 0.2 0 1,109,25052.2
88.00 0.2 0.2 0.15 0.2 25,500 1,449,250
221,000 0 18 90.00 0.25 0.3 0.2 0.3 -582,250 3,621,00016.38
68,000 0 14.85 92.00 0.35 0.4 0.3 0.4 -72,250 1,326,00019.5
119,000 4,250 14.85 15.1 14.7 15.1 94.00 0.5 0.5 0.4 0.5 -76,500 4,190,50035.21
182,750 0 13 13 12.9 12.9 96.00 0.6 0.65 0.55 0.65 233,750 6,001,00032.84
382,500 -12,750 11.35 11.85 11.05 11.15 98.00 0.85 0.85 0.7 0.85 136,000 3,489,2509.12
3,519,000 -174,250 9.6 10.25 9.25 9.4 100.00 1.25 1.25 0.95 1.15 51,000 9,524,2502.71
531,250 -46,750 7.95 8.5 7.75 7.75 102.00 1.55 1.65 1.35 1.55 -106,250 2,244,0004.22
1,899,750 -46,750 6.5 7 6.2 6.3 104.00 2.1 2.15 1.75 2.05 484,500 6,740,5003.55
8,593,500 -403,750 5.3 5.65 5 5.1 106.00 2.75 2.9 2.4 2.85 -331,500 5,984,0000.7
17,935,000 216,750 4.15 4.55 3.9 4 108.00 3.85 3.95 3.3 3.75 650,250 5,138,2500.29
35,364,250 497,250 3.35 3.6 3.05 3.15 110.00 4.9 5 4.35 4.9 199,750 6,341,0000.18
9,311,750 161,500 2.6 2.85 2.4 2.5 112.00 6.2 6.25 5.55 6.15 -72,250 964,7500.1
11,653,500 242,250 2 2.2 1.85 1.95 114.00 7.6 7.75 6.95 7.7 -76,500 714,0000.06
8,389,500 -157,250 1.55 1.7 1.45 1.55 116.00 9 9.25 8.5 8.6 42,500 641,7500.08
5,146,750 -297,500 1.25 1.35 1.15 1.2 118.00 10.8 11 10.8 11 4,250 323,0000.06
17,476,000 301,750 1 1.1 0.95 1.05 120.00 12.55 12.8 12 12.8 -17,000 2,184,5000.13
4,046,000 1,079,500 0.8 0.9 0.75 0.9 122.00 14.3 14.4 14.3 14.4 12,750 89,2500.02
3,884,500 276,250 0.7 0.75 0.6 0.7 124.00 16.15 16.4 16.15 16.4 8,500 89,2500.02
4,539,000 34,000 0.55 0.6 0.5 0.55 126.00 18 18.05 18 18.05 0 34,0000.01
1,853,000 -114,750 0.45 0.45 0.4 0.4 128.00 20.35 20.35 20.35 20.35 -4,250 29,7500.02
7,743,500 -97,750 0.4 0.4 0.3 0.4 130.00 22 22 21.75 21.75 -4,250 765,0000.1
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0 97,750
66.00 0.05 0.05 0.05 0.05 0 42,500
68.00 0.1 0 8,500
70.00 0.05 0.05 0.05 0.05 0 250,750
72.00 0.05 0.05 0.05 0.05 0 144,500
74.00 0.05 0.05 0.05 0.05 -8,500 238,000
4,250 0 30 76.00 0.05 0 182,75043
78.00 0.05 0 68,000
8,500 0 27 80.00 0.1 0.1 0.05 0.05 -4,250 760,75089.5
82.00 0.15 0.15 0.1 0.1 4,250 182,750
84.00 0.15 0.15 0.15 0.15 17,000 374,000
21,250 0 22.75 86.00 0.15 0.2 0.15 0.15 21,250 1,109,25052.2
88.00 0.25 0.25 0.15 0.2 195,500 1,423,750
221,000 4,250 17.5 18 17.5 18 90.00 0.4 0.4 0.25 0.3 161,500 4,203,25019.02
68,000 0 14.85 92.00 0.4 0.5 0.35 0.35 -76,500 1,398,25020.56
114,750 12,750 13.75 14.4 13.75 14.4 94.00 0.75 0.75 0.45 0.5 25,500 4,267,00037.19
182,750 38,250 11.95 13.35 11.95 12.9 96.00 0.85 0.9 0.6 0.65 102,000 5,767,25031.56
395,250 -42,500 10.75 10.8 10.35 10.7 98.00 1.25 1.25 0.8 0.85 -191,250 3,353,2508.48
3,693,250 63,750 8.75 9.7 8.7 9.55 100.00 1.6 1.7 1.1 1.2 208,250 9,473,2502.57
578,000 -38,250 7.3 8.15 7.1 7.95 102.00 2.15 2.2 1.5 1.6 -238,000 2,350,2504.07
1,946,500 -55,250 6.1 6.6 5.85 6.5 104.00 2.85 2.95 2.05 2.15 72,250 6,256,0003.21
8,997,250 -816,000 5 5.35 4.8 5.25 106.00 4.25 4.25 2.75 2.9 246,500 6,315,5000.7
17,718,250 -3,744,250 3.95 4.3 3.75 4.2 108.00 4.65 4.85 3.7 3.85 38,250 4,488,0000.25
34,867,000 -2,975,000 2.9 3.45 2.85 3.35 110.00 6.1 6.1 4.85 5 -21,250 6,141,2500.18
9,150,250 -675,750 2.35 2.7 2.25 2.6 112.00 7.25 7.25 6.1 6.2 -17,000 1,037,0000.11
11,411,250 -259,250 1.95 2.1 1.8 2.05 114.00 8.6 8.6 7.75 7.8 -34,000 790,5000.07
8,546,750 4,250 1.5 1.65 1.4 1.6 116.00 10.35 10.35 9.1 9.2 -12,750 599,2500.07
5,444,250 276,250 1.25 1.35 1.1 1.3 118.00 12.1 12.1 11.3 11.55 -29,750 318,7500.06
17,174,250 34,000 0.95 1.1 0.9 1.05 120.00 13.8 13.85 12.4 12.5 -21,250 2,201,5000.13
2,966,500 -46,750 0.8 0.85 0.75 0.85 122.00 14.35 0 76,5000.03
3,608,250 187,000 0.7 0.7 0.6 0.7 124.00 17.55 17.55 17.45 17.5 12,750 80,7500.02
4,505,000 794,750 0.55 0.6 0.45 0.55 126.00 20.5 0 34,0000.01
1,967,750 42,500 0.35 0.45 0.35 0.45 128.00 20.45 20.45 20.45 20.45 4,250 34,0000.02
7,841,250 705,500 0.35 0.4 0.3 0.35 130.00 22 0 769,2500.1
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0 97,750
66.00 0.05 0 42,500
68.00 0.1 0 8,500
70.00 0.05 0.05 0.05 0.05 -4,250 250,750
72.00 0.05 0.05 0.05 0.05 0 144,500
74.00 0.05 0 246,500
4,250 0 30 76.00 0.05 0.05 0.05 0.05 4,250 182,75043
78.00 0.1 0.1 0.05 0.05 17,000 68,000
8,500 0 27 80.00 0.1 0.1 0.1 0.1 8,500 765,00090
82.00 0.15 0.15 0.15 0.15 8,500 178,500
84.00 0.15 0.15 0.15 0.15 34,000 357,000
21,250 0 22.75 86.00 0.2 0.2 0.15 0.2 191,250 1,088,00051.2
88.00 0.25 0.3 0.2 0.3 157,250 1,228,250
216,750 0 17.4 17.6 16.55 16.6 90.00 0.3 0.45 0.3 0.4 191,250 4,041,75018.65
68,000 4,250 15 15.3 14.85 14.85 92.00 0.45 0.6 0.4 0.6 51,000 1,474,75021.69
102,000 0 13.8 14.1 13.6 14.1 94.00 0.7 0.85 0.55 0.8 476,000 4,241,50041.58
144,500 0 12.35 12.35 11.2 11.2 96.00 0.95 1.15 0.75 1.05 552,500 5,665,25039.21
437,750 110,500 10.35 10.85 9.5 9.7 98.00 1.35 1.5 1 1.45 -187,000 3,544,5008.1
3,629,500 259,250 8.9 9.3 8.05 8.2 100.00 1.6 2 1.4 1.9 306,000 9,265,0002.55
616,250 -123,250 7.35 7.75 6.6 6.75 102.00 2.1 2.6 1.9 2.5 437,750 2,588,2504.2
2,001,750 34,000 6 6.4 5.35 5.5 104.00 2.95 3.3 2.45 3.25 140,250 6,183,7503.09
9,813,250 930,750 4.8 5.2 4.3 4.5 106.00 4.2 4.25 3.25 4.15 182,750 6,069,0000.62
21,462,500 3,548,750 3.9 4.25 3.4 3.6 108.00 4.75 5.4 4.25 5.25 518,500 4,449,7500.21
37,842,000 -1,419,500 3.7 3.8 2.65 2.8 110.00 6.05 6.7 5.45 6.6 4,250 6,162,5000.16
9,826,000 110,500 2.5 2.65 2.05 2.2 112.00 7.15 8 6.8 7.9 76,500 1,054,0000.11
11,670,500 110,500 1.9 2.05 1.6 1.75 114.00 8.55 9.5 8.15 9.45 42,500 824,5000.07
8,542,500 -136,000 1.55 1.65 1.3 1.4 116.00 10.15 11.25 9.8 11.05 17,000 612,0000.07
5,168,000 12,750 1.25 1.35 1.05 1.15 118.00 12.15 12.85 11.35 12.8 51,000 348,5000.07
17,140,250 -144,500 1.05 1.1 0.9 0.95 120.00 13.15 14.7 13.15 14.5 25,500 2,222,7500.13
3,013,250 119,000 0.8 0.9 0.7 0.75 122.00 14.35 0 76,5000.03
3,421,250 267,750 0.75 0.75 0.6 0.65 124.00 17.2 18.05 16.85 18.05 8,500 68,0000.02
3,710,250 0 0.6 0.65 0.5 0.5 126.00 20.5 0 34,0000.01
1,925,250 335,750 0.5 0.55 0.4 0.4 128.00 21.15 0 29,7500.02
7,135,750 -297,500 0.4 0.45 0.3 0.35 130.00 22 0 769,2500.11
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 4,250 97,750
66.00 0.05 0.05 0.05 0.05 0 42,500
68.00 0.1 0 8,500
70.00 0.1 0.1 0.05 0.05 0 255,000
72.00 0.1 0 144,500
74.00 0.05 0 246,500
4,250 0 30 76.00 0.1 0.1 0.1 0.1 -4,250 178,50042
78.00 0.1 0.1 0.1 0.1 -51,000 51,000
8,500 0 27 80.00 0.1 0.1 0.05 0.1 -8,500 756,50089
82.00 0.1 0.15 0.1 0.15 0 170,000
84.00 0.15 0.15 0.1 0.15 93,500 323,000
21,250 0 22.75 86.00 0.2 0.25 0.2 0.25 8,500 896,75042.2
88.00 0.25 0.3 0.25 0.25 63,750 1,071,000
216,750 -8,500 16.75 16.9 16.25 16.9 90.00 0.2 0.45 0.2 0.4 38,250 3,850,50017.76
63,750 0 16.25 92.00 0.4 0.6 0.35 0.55 46,750 1,423,75022.33
102,000 38,250 14.75 14.75 12.55 13.05 94.00 0.55 0.9 0.45 0.8 267,750 3,765,50036.92
144,500 42,500 13.15 13.15 11.3 11.4 96.00 0.7 1.2 0.7 1.05 318,750 5,112,75035.38
327,250 59,500 11.2 11.35 9.3 9.75 98.00 0.95 1.6 0.9 1.45 752,250 3,731,50011.4
3,370,250 297,500 9.75 9.75 7.8 8.3 100.00 1.3 2.15 1.25 1.9 170,000 8,959,0002.66
739,500 51,000 8.15 8.15 6.55 6.9 102.00 1.75 2.8 1.7 2.5 412,250 2,150,5002.91
1,967,750 471,750 6.95 6.95 5.35 5.7 104.00 2.25 3.65 2.25 3.25 403,750 6,043,5003.07
8,882,500 2,690,250 5.5 5.75 4.3 4.6 106.00 3.15 4.6 2.9 4.2 765,000 5,886,2500.66
17,913,750 4,165,000 4.6 4.7 3.45 3.7 108.00 4.1 5.75 3.9 5.3 403,750 3,931,2500.22
39,261,500 3,536,000 3.7 3.9 2.75 2.95 110.00 5.05 7.05 4.9 6.55 72,250 6,158,2500.16
9,715,500 1,559,750 2.95 3.05 2.15 2.3 112.00 6.4 8.4 6.4 7.95 51,000 977,5000.1
11,560,000 1,275,000 2.3 2.4 1.7 1.8 114.00 7.7 9.45 7.65 9.35 85,000 782,0000.07
8,678,500 1,122,000 1.85 1.85 1.35 1.45 116.00 9.3 11.45 9.2 11.05 51,000 595,0000.07
5,155,250 578,000 1.45 1.5 1.05 1.2 118.00 10.85 12.85 10.85 12.75 -29,750 297,5000.06
17,284,750 637,500 1.3 1.3 0.9 1 120.00 12.65 14.6 12.65 14.55 38,250 2,197,2500.13
2,894,250 204,000 1 1 0.75 0.8 122.00 14.35 14.35 14.35 14.35 4,250 76,5000.03
3,153,500 59,500 0.8 0.8 0.6 0.7 124.00 16.2 17.25 16.2 17.25 4,250 59,5000.02
3,710,250 -420,750 0.65 0.65 0.5 0.55 126.00 20.5 0 34,0000.01
1,589,500 38,250 0.5 0.5 0.4 0.45 128.00 21.15 0 29,7500.02
7,433,250 446,250 0.45 0.45 0.35 0.4 130.00 22 0 769,2500.1
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 4,250 93,500
66.00 0.05 0.05 0.05 0.05 -17,000 42,500
68.00 0.1 0 8,500
70.00 0.05 0.05 0.05 0.05 0 255,000
72.00 0.1 0.1 0.1 0.1 0 144,500
74.00 0.05 0 246,500
4,250 0 30 76.00 0.1 0.1 0.1 0.1 0 182,75043
78.00 0.05 0.05 0.05 0.05 38,250 102,000
8,500 0 27 80.00 0.1 0.1 0.05 0.1 0 765,00090
82.00 0.1 0.1 0.05 0.1 0 170,000
84.00 0.1 0.15 0.1 0.15 0 229,500
21,250 0 22.75 86.00 0.15 0.2 0.15 0.15 -42,500 888,25041.8
88.00 0.2 0.25 0.2 0.25 -8,500 1,007,250
225,250 0 19 90.00 0.25 0.3 0.2 0.3 8,500 3,812,25016.92
63,750 4,250 16.25 16.25 16.25 16.25 92.00 0.35 0.45 0.3 0.4 556,750 1,377,00021.6
63,750 8,500 15.6 15.6 14.3 14.65 94.00 0.5 0.6 0.45 0.55 361,250 3,497,75054.87
102,000 17,000 13.2 13.2 12.6 12.85 96.00 0.7 0.85 0.65 0.75 484,500 4,794,00047
267,750 42,500 11.5 12 10.85 11.2 98.00 0.95 1.15 0.9 1 365,500 2,979,25011.13
3,072,750 25,500 9.75 10.3 8.95 9.55 100.00 1.4 1.6 1.25 1.4 -267,750 8,789,0002.86
688,500 4,250 8.2 8.85 7.5 8.05 102.00 1.9 2.15 1.65 1.9 -68,000 1,738,2502.52
1,496,000 131,750 6.9 7.45 6.2 6.7 104.00 2.45 2.8 2.25 2.5 25,500 5,639,7503.77
6,192,250 144,500 5.7 6.15 5.05 5.45 106.00 3.45 3.7 2.9 3.3 157,250 5,121,2500.83
13,748,750 2,499,000 4.5 5.1 4.05 4.45 108.00 4.3 4.7 3.85 4.2 947,750 3,527,5000.26
35,725,500 5,516,500 3.9 4.15 3.3 3.55 110.00 5.2 5.9 4.85 5.35 667,250 6,086,0000.17
8,155,750 463,250 2.9 3.3 2.55 2.8 112.00 6.55 7.1 6.05 6.6 46,750 926,5000.11
10,285,000 1,211,250 2.45 2.6 2 2.2 114.00 7.95 8.25 7.45 8 72,250 697,0000.07
7,556,500 187,000 1.85 2.05 1.6 1.75 116.00 9.25 9.8 9.25 9.55 42,500 544,0000.07
4,577,250 178,500 1.55 1.6 1.25 1.4 118.00 10.9 11.75 10.85 11.25 76,500 327,2500.07
16,647,250 106,250 1.2 1.3 1 1.15 120.00 12.7 13.3 12 12.85 59,500 2,159,0000.13
2,690,250 46,750 0.95 1 0.8 0.9 122.00 14.45 15.3 14.3 14.65 8,500 72,2500.03
3,094,000 769,250 0.85 0.9 0.65 0.75 124.00 16.35 17 16.05 16.5 -4,250 55,2500.02
4,131,000 556,750 0.6 0.65 0.55 0.6 126.00 20.5 0 34,0000.01
1,551,250 -195,500 0.5 0.55 0.45 0.5 128.00 21.15 0 29,7500.02
6,987,000 442,000 0.45 0.45 0.35 0.45 130.00 22 0 769,2500.11
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 59,500 89,250
66.00 0.05 0 59,500
68.00 0.1 0 8,500
70.00 0.05 0.05 0.05 0.05 4,250 255,000
72.00 0.1 0.1 0.1 0.1 0 144,500
74.00 0.05 0.05 0.05 0.05 42,500 246,500
4,250 0 30 76.00 0.05 0.1 0.05 0.1 46,750 182,75043
78.00 0.05 0 63,750
8,500 0 27 80.00 0.1 0.1 0.05 0.1 -63,750 765,00090
82.00 0.1 0.1 0.1 0.1 0 170,000
84.00 0.1 0.15 0.1 0.15 -12,750 229,500
21,250 -8,500 22.75 22.75 22.75 22.75 86.00 0.15 0.15 0.15 0.15 38,250 930,75043.8
88.00 0.2 0.25 0.15 0.15 17,000 1,015,750
225,250 0 17.75 19 17.4 19 90.00 0.25 0.35 0.2 0.25 4,250 3,803,75016.89
59,500 0 15.55 92.00 0.4 0.5 0.25 0.3 -544,000 820,25013.79
55,250 4,250 13.6 14.95 13.15 14.95 94.00 0.55 0.7 0.4 0.45 191,250 3,136,50056.77
85,000 12,750 13.05 13.6 11.45 13.6 96.00 0.75 0.95 0.6 0.65 684,250 4,309,50050.7
225,250 4,250 10 12.1 9.95 12 98.00 1.05 1.3 0.8 0.9 -21,250 2,613,75011.6
3,047,250 191,250 9.15 10.65 8.25 10.5 100.00 1.55 1.8 1.15 1.25 195,500 9,056,7502.97
684,250 68,000 7.5 9 6.9 8.95 102.00 1.95 2.4 1.6 1.65 174,250 1,806,2502.64
1,364,250 -191,250 6.25 7.55 5.35 7.45 104.00 2.55 3.1 2.1 2.25 395,250 5,614,2504.12
6,047,750 -535,500 5.05 6.45 4.5 6.15 106.00 3.5 4.1 2.8 2.9 1,032,750 4,964,0000.82
11,249,750 -705,500 4.05 5.15 3.6 5.05 108.00 4.3 5.15 3.65 3.8 446,250 2,579,7500.23
30,209,000 6,757,500 3.4 4.25 2.8 4.15 110.00 5.5 6.35 4.75 4.85 331,500 5,418,7500.18
7,692,500 399,500 2.55 3.4 2.2 3.3 112.00 6.95 7.65 5.9 6 -80,750 879,7500.11
9,073,750 -97,750 2 2.7 1.65 2.6 114.00 8.4 9.1 7.15 7.35 72,250 624,7500.07
7,369,500 552,500 1.6 2.1 1.3 2.05 116.00 9.95 10.7 8.65 8.75 72,250 501,5000.07
4,398,750 85,000 1.25 1.7 1 1.65 118.00 11.6 12.4 10.2 10.3 21,250 250,7500.06
16,541,000 -229,500 0.95 1.35 0.8 1.3 120.00 13.7 14.15 11.85 11.95 0 2,099,5000.13
2,643,500 8,500 0.8 1.1 0.6 1.05 122.00 15.5 15.5 13.7 13.7 12,750 63,7500.02
2,324,750 93,500 0.6 0.85 0.5 0.85 124.00 17.25 17.35 15.75 15.75 8,500 59,5000.03
3,574,250 -199,750 0.45 0.7 0.4 0.7 126.00 20.5 0 34,0000.01
1,746,750 -170,000 0.4 0.6 0.3 0.55 128.00 21.15 0 29,7500.02
6,545,000 386,750 0.35 0.5 0.25 0.45 130.00 22.75 22.75 22 22 -29,750 769,2500.12
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 8,500 29,750
66.00 0.05 0.05 0.05 0.05 -8,500 59,500
68.00 0.1 0 8,500
70.00 0.05 0 250,750
72.00 0.1 0 144,500
74.00 0.05 0.05 0.05 0.05 72,250 204,000
4,250 0 30 76.00 0.1 0.1 0.1 0.1 0 136,00032
78.00 0.05 0.1 0.05 0.05 8,500 63,750
8,500 0 27 80.00 0.1 0.15 0.1 0.1 17,000 828,75097.5
82.00 0.1 0.1 0.1 0.1 -8,500 170,000
84.00 0.15 0.2 0.1 0.1 0 242,250
29,750 0 20.5 86.00 0.2 0.25 0.1 0.15 114,750 892,50030
88.00 0.35 0.35 0.2 0.2 178,500 998,750
225,250 0 17.45 18 17.25 17.8 90.00 0.4 0.4 0.25 0.3 -127,500 3,799,50016.87
59,500 -4,250 15.55 15.55 15.55 15.55 92.00 0.65 0.65 0.35 0.4 170,000 1,364,25022.93
51,000 4,250 13.55 14.2 13.55 13.8 94.00 0.85 0.85 0.5 0.55 412,250 2,945,25057.75
72,250 -4,250 11.7 12.35 11.7 12.35 96.00 1.2 1.2 0.75 0.75 38,250 3,625,25050.18
221,000 0 10.15 10.15 10.15 10.15 98.00 1.65 1.65 1 1.05 697,000 2,635,00011.92
2,856,000 -216,750 8.5 9.3 8.45 9 100.00 2.15 2.15 1.45 1.55 -191,250 8,861,2503.1
616,250 -63,750 7 7.7 7 7.45 102.00 2.75 2.75 1.9 2.05 153,000 1,632,0002.65
1,555,500 12,750 5.75 6.6 5.7 6.2 104.00 3.25 3.4 2.55 2.65 42,500 5,219,0003.36
6,583,250 -267,750 4.5 5.35 4.4 5.05 106.00 4.95 4.95 3.35 3.5 276,250 3,931,2500.6
11,955,250 671,500 3.75 4.3 3.7 4.05 108.00 5.35 5.45 4.35 4.55 259,250 2,133,5000.18
23,451,500 476,000 3 3.45 2.9 3.25 110.00 6.2 6.45 5.45 5.75 72,250 5,087,2500.22
7,293,000 -89,250 2.35 2.7 2.3 2.55 112.00 7.55 7.55 6.7 6.95 72,250 960,5000.13
9,171,500 820,250 1.85 2.1 1.8 1.95 114.00 8.75 8.75 8.2 8.45 0 552,5000.06
6,817,000 412,250 1.55 1.65 1.4 1.5 116.00 10.7 10.7 9.7 9.95 34,000 429,2500.06
4,313,750 323,000 1.25 1.3 1.05 1.15 118.00 11.8 11.8 11.8 11.8 -4,250 229,5000.05
16,770,500 335,750 0.9 1.05 0.85 0.95 120.00 14.3 14.3 13.1 13.45 -29,750 2,099,5000.13
2,635,000 55,250 0.85 0.85 0.7 0.7 122.00 15.9 0 51,0000.02
2,231,250 -102,000 0.6 0.65 0.55 0.6 124.00 17.7 17.7 16.95 16.95 17,000 51,0000.02
3,774,000 544,000 0.5 0.55 0.45 0.45 126.00 20.5 0 34,0000.01
1,916,750 276,250 0.35 0.45 0.35 0.4 128.00 21.15 0 29,7500.02
6,158,250 -335,750 0.35 0.4 0.3 0.35 130.00 22.85 22.85 22.85 22.85 -4,250 799,0000.13
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0 21,250
66.00 0.05 0 68,000
68.00 0.1 0 8,500
70.00 0.05 0.05 0.05 0.05 140,250 250,750
72.00 0.1 0 144,500
74.00 0.05 0.05 0.05 0.05 4,250 131,750
4,250 0 30 76.00 0.1 0.1 0.1 0.1 21,250 136,00032
78.00 0.1 0 55,250
8,500 0 27 80.00 0.15 0.15 0.1 0.1 0 811,75095.5
82.00 0.15 0.15 0.15 0.15 25,500 178,500
84.00 0.2 0.2 0.15 0.2 -29,750 242,250
29,750 0 20.5 86.00 0.25 0.3 0.2 0.25 -8,500 777,75026.14
88.00 0.35 0.4 0.3 0.35 -97,750 820,250
225,250 0 17.1 17.1 16.1 16.1 90.00 0.45 0.55 0.35 0.45 -12,750 3,927,00017.43
63,750 0 15.4 15.45 14.25 15.25 92.00 0.55 0.75 0.55 0.65 165,750 1,194,25018.73
46,750 -8,500 13.5 13.5 13.35 13.35 94.00 0.8 1 0.7 0.85 276,250 2,533,00054.18
76,500 8,500 12 12 10.75 10.75 96.00 1.1 1.4 1 1.2 416,500 3,587,00046.89
221,000 0 10.2 98.00 1.4 1.85 1.35 1.65 161,500 1,938,0008.77
3,072,750 157,250 8.9 8.9 7.65 8.05 100.00 1.85 2.45 1.8 2.2 352,750 9,052,5002.95
680,000 55,250 7.55 7.55 6.35 6.6 102.00 2.55 3.15 2.4 2.85 -119,000 1,479,0002.18
1,542,750 365,500 6.1 6.3 5.2 5.45 104.00 3.15 4.05 3.15 3.65 459,000 5,176,5003.36
6,851,000 1,211,250 5.1 5.2 4.15 4.45 106.00 4.1 5.05 4 4.6 314,500 3,655,0000.53
11,283,750 1,253,750 4.15 4.25 3.4 3.6 108.00 5.25 6.2 4.95 5.75 0 1,874,2500.17
22,975,500 654,500 3.4 3.4 2.7 2.9 110.00 6.55 7.45 6.2 7.05 -4,250 5,015,0000.22
7,382,250 331,500 2.75 2.75 2.15 2.25 112.00 7.7 8.85 7.6 8.4 59,500 888,2500.12
8,351,250 701,250 2.5 2.5 1.7 1.8 114.00 9.05 10 9.05 9.95 4,250 552,5000.07
6,404,750 331,500 1.7 1.7 1.35 1.4 116.00 10.9 12.05 10.8 11.6 38,250 395,2500.06
3,990,750 216,750 1.35 1.4 1.05 1.1 118.00 13.1 13.1 12.4 12.4 8,500 233,7500.06
16,434,750 476,000 1.1 1.1 0.85 0.9 120.00 14.4 15 14.25 14.25 -12,750 2,129,2500.13
2,579,750 204,000 0.9 0.95 0.7 0.75 122.00 15.9 15.9 15.9 15.9 4,250 51,0000.02
2,333,250 221,000 0.7 0.75 0.55 0.6 124.00 17.75 18.6 17.75 18.6 0 34,0000.01
3,230,000 -8,500 0.6 0.6 0.45 0.5 126.00 20.5 20.5 20.5 20.5 0 34,0000.01
1,640,500 293,250 0.45 0.65 0.35 0.4 128.00 21.15 0 29,7500.02
6,494,000 178,500 0.4 0.4 0.3 0.35 130.00 24.5 24.5 24.5 24.5 0 803,2500.12
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 0 21,250
66.00 0.05 0.05 0.05 0.05 -4,250 68,000
68.00 0.1 0 8,500
70.00 0.1 0.1 0.05 0.05 0 110,500
72.00 0.05 0.1 0.05 0.1 144,500 144,500
74.00 0.1 0 127,500
4,250 0 30 76.00 0.1 0 114,75027
78.00 0.1 0.1 0.1 0.1 12,750 55,250
8,500 0 27 80.00 0.15 0.15 0.1 0.15 -85,000 811,75095.5
82.00 0.15 0.15 0.15 0.15 68,000 153,000
84.00 0.15 0.25 0.15 0.15 131,750 272,000
29,750 4,250 20.5 20.5 20.5 20.5 86.00 0.2 0.3 0.2 0.25 29,750 786,25026.43
88.00 0.25 0.35 0.25 0.3 12,750 918,000
225,250 -4,250 17.9 17.9 17 17 90.00 0.35 0.5 0.3 0.45 527,000 3,939,75017.49
63,750 4,250 15.25 15.25 15.15 15.25 92.00 0.4 0.65 0.4 0.6 284,750 1,028,50016.13
55,250 0 13.85 13.85 13.85 13.85 94.00 0.7 0.9 0.55 0.8 -4,250 2,256,75040.85
68,000 12,750 12.65 12.85 11.4 11.4 96.00 0.95 1.25 0.8 1.1 633,250 3,170,50046.63
221,000 25,500 10.7 11 9.75 10.2 98.00 1.25 1.65 1.15 1.5 522,750 1,776,5008.04
2,915,500 85,000 8.9 9.7 8.25 8.7 100.00 1.85 2.2 1.5 2 437,750 8,699,7502.98
624,750 293,250 8 8 7 7.4 102.00 2.3 2.8 2 2.6 -85,000 1,598,0002.56
1,177,250 0 6.75 6.8 5.8 6.1 104.00 2.75 3.6 2.6 3.3 127,500 4,717,5004.01
5,639,750 769,250 5.5 5.65 4.75 5 106.00 3.7 4.55 3.4 4.15 140,250 3,340,5000.59
10,030,000 2,265,250 4.15 4.65 3.8 4.05 108.00 4.9 5.65 4.4 5.3 -80,750 1,874,2500.19
22,321,000 1,921,000 4 4 3.05 3.25 110.00 6.1 6.85 5.5 6.45 -102,000 5,019,2500.22
7,050,750 548,250 3.15 3.15 2.45 2.6 112.00 7.25 8.2 7 7.75 -25,500 828,7500.12
7,650,000 680,000 2.6 2.6 1.95 2.05 114.00 8.7 9.7 8.5 9.25 8,500 548,2500.07
6,073,250 289,000 2 2 1.5 1.65 116.00 10.45 11.2 10 10.85 8,500 357,0000.06
3,774,000 216,750 1.1 1.55 1.1 1.3 118.00 11.35 12.9 11.35 12.45 25,500 225,2500.06
15,958,750 1,445,000 1.2 1.25 0.95 1.05 120.00 13 14.6 13 14.15 25,500 2,142,0000.13
2,375,750 59,500 1.05 1.05 0.75 0.85 122.00 15.35 15.35 15.35 15.35 8,500 46,7500.02
2,112,250 301,750 0.8 0.8 0.6 0.7 124.00 17.8 18.2 17.8 18.2 4,250 34,0000.02
3,238,500 165,750 0.7 0.7 0.5 0.55 126.00 19.55 19.55 19.55 19.55 4,250 34,0000.01
1,347,250 -174,250 0.5 0.5 0.4 0.5 128.00 21.15 0 29,7500.02
6,315,500 225,250 0.4 0.4 0.35 0.4 130.00 21.2 0 803,2500.13
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.05 0.05 0.05 0 21,250
66.00 0.1 0.1 0.1 0.1 0 72,250
68.00 0.1 0 8,500
70.00 0.05 0.1 0.05 0.1 76,500 110,500
74.00 0.1 0.1 0.1 0.1 8,500 127,500
4,250 0 30 76.00 0.1 0.1 0.05 0.1 106,250 114,75027
78.00 0.15 0.15 0.1 0.1 38,250 42,500
8,500 0 27.55 27.55 27 27 80.00 0.1 0.15 0.1 0.1 85,000 896,750105.5
82.00 0.15 0.15 0.15 0.15 63,750 85,000
84.00 0.25 0.25 0.15 0.2 34,000 140,250
25,500 0 21.5 86.00 0.25 0.3 0.15 0.2 8,500 756,50029.67
88.00 0.35 0.35 0.25 0.3 -46,750 905,250
229,500 -4,250 19.1 19.1 19.1 19.1 90.00 0.55 0.55 0.3 0.35 -21,250 3,412,75014.87
59,500 4,250 15.3 15.35 15.2 15.35 92.00 0.7 0.7 0.4 0.45 144,500 743,75012.5
55,250 -4,250 13.65 13.95 13.65 13.95 94.00 0.85 0.9 0.55 0.6 -250,750 2,261,00040.92
55,250 -4,250 12.2 13.2 12.1 13.2 96.00 0.05 1.25 0.05 0.8 -208,250 2,537,25045.92
195,500 4,250 10.45 11.95 10 11.95 98.00 1.3 1.65 1 1.05 -153,000 1,253,7506.41
2,830,500 -361,250 7.7 10.5 7.7 10.4 100.00 1.8 2.2 0.6 1.45 -182,750 8,262,0002.92
331,500 55,250 7.65 8.95 7.3 8.9 102.00 2.75 2.8 1.8 1.9 301,750 1,683,0005.08
1,177,250 -871,250 5.7 7.55 5.7 7.45 104.00 3.5 3.55 2.4 2.45 -157,250 4,590,0003.9
4,870,500 -2,069,750 4.8 6.25 4.8 6.15 106.00 4.45 4.5 3.05 3.2 76,500 3,200,2500.66
7,764,750 -1,929,500 4 5.1 4 5.05 108.00 5.2 5.5 3.95 4.05 -76,500 1,955,0000.25
20,400,000 102,000 3.5 4.15 3.25 4.1 110.00 6.5 6.8 4.9 5.05 -127,500 5,121,2500.25
6,502,500 255,000 2.7 3.35 2.65 3.3 112.00 7.6 8.1 6.2 6.25 42,500 854,2500.13
6,970,000 -501,500 2.1 2.7 2.1 2.65 114.00 9.05 9.65 7.5 7.55 -42,500 539,7500.08
5,784,250 476,000 1.75 2.15 1.7 2.1 116.00 10.7 10.75 9.05 9.15 8,500 348,5000.06
3,557,250 429,250 1.4 1.7 1.4 1.65 118.00 12.4 12.4 10.45 10.45 12,750 199,7500.06
14,513,750 -365,500 1.05 1.35 1.05 1.35 120.00 13.9 13.9 12.1 12.15 -17,000 2,116,5000.15
2,316,250 55,250 1 1.1 0.95 1.05 122.00 15.75 15.75 15.15 15.15 4,250 38,2500.02
1,810,500 51,000 0.7 0.9 0.7 0.85 124.00 17.65 17.65 17.65 17.65 4,250 29,7500.02
3,072,750 148,750 0.55 0.7 0.55 0.7 126.00 18.3 18.3 17.65 17.65 4,250 29,7500.01
1,521,500 327,250 0.55 0.65 0.5 0.6 128.00 21.15 0 29,7500.02
6,090,250 739,500 0.45 0.5 0.4 0.45 130.00 23 23.25 21.2 21.2 -17,000 803,2500.13
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.1 0.1 0.05 0.05 8,500 21,250
66.00 0.1 0 72,250
68.00 0.1 0 8,500
70.00 0.1 0.1 0.1 0.1 17,000 34,000
74.00 0.1 0.1 0.1 0.1 119,000 119,000
4,250 0 30 76.00 0.1 0.1 0.1 0.1 4,250 8,5002
78.00 0.25 0 4,250
8,500 0 27.55 80.00 0.3 0.3 0.15 0.15 395,250 811,75095.5
82.00 0.2 0.25 0.2 0.25 21,250 21,250
84.00 0.35 0.35 0.25 0.3 29,750 106,250
25,500 0 21.5 86.00 0.3 0.5 0.3 0.35 229,500 748,00029.33
88.00 0.35 0.65 0.35 0.45 72,250 952,000
233,750 8,500 15.9 16.3 15.4 15.8 90.00 0.6 1 0.5 0.65 442,000 3,434,00014.69
55,250 55,250 14.35 14.35 14 14 92.00 1 1.3 0.8 0.85 433,500 599,25010.85
59,500 21,250 12 12.4 12 12.3 94.00 1 1.6 1 1.15 616,250 2,511,75042.21
59,500 17,000 10.8 10.9 10.5 10.85 96.00 2 2.05 1.45 1.55 629,000 2,745,50046.14
191,250 17,000 9.3 9.7 8.8 9.45 98.00 2.15 2.6 1.9 2 255,000 1,406,7507.36
3,191,750 301,750 8.1 8.55 7.65 7.85 100.00 3.55 3.7 2.5 2.6 811,750 8,444,7502.65
276,250 89,250 6.5 7.15 6.35 6.6 102.00 3.75 4.55 3.15 3.35 182,750 1,381,2505
2,048,500 1,351,500 6 6.15 5.2 5.5 104.00 5.35 5.45 3.95 4.15 1,479,000 4,747,2502.32
6,940,250 4,313,750 4.55 5.1 4.35 4.5 106.00 5.55 6.4 5 5.2 612,000 3,123,7500.45
9,694,250 2,720,000 5 5 3.45 3.65 108.00 6.35 7.7 6.15 6.35 21,250 2,031,5000.21
20,298,000 5,240,250 3.95 3.95 2.85 3 110.00 8.95 9 7.45 7.65 -131,750 5,248,7500.26
6,247,500 488,750 2.75 2.85 2.3 2.4 112.00 9.45 9.75 8.95 9.15 29,750 811,7500.13
7,471,500 888,250 2.2 2.3 1.85 1.95 114.00 11.1 11.45 10.45 10.5 -8,500 582,2500.08
5,308,250 905,250 1.7 1.85 1.5 1.6 116.00 13.3 13.3 12.05 12.25 25,500 340,0000.06
3,128,000 140,250 1.35 1.45 1.2 1.3 118.00 14.5 14.5 13.9 13.95 -4,250 187,0000.06
14,879,250 480,250 1.15 1.25 0.95 1.1 120.00 15.95 16.65 15.5 15.6 -17,000 2,133,5000.14
2,261,000 348,500 0.85 1 0.75 0.9 122.00 17.7 17.7 17.45 17.45 8,500 34,0000.02
1,759,500 212,500 0.75 0.8 0.6 0.7 124.00 20.05 20.05 20.05 20.05 4,250 25,5000.01
2,924,000 153,000 0.8 0.8 0.5 0.6 126.00 18.2 0 25,5000.01
1,194,250 263,500 0.6 0.6 0.4 0.5 128.00 21.15 0 29,7500.02
5,350,750 731,000 0.45 0.45 0.3 0.4 130.00 23.5 25 23.1 24.5 51,000 820,2500.15
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
58.00 0.05 0.1 0.05 0.1 12,750 12,750
66.00 0.1 0.1 0.05 0.1 46,750 72,250
68.00 0.1 0.1 0.1 0.1 8,500 8,500
70.00 0.15 0.15 0.1 0.1 17,000 17,000
4,250 0 30 76.00 0.15 0 4,2501
78.00 0.25 0 4,250
8,500 0 27.55 80.00 0.25 0.25 0.2 0.2 80,750 416,50049
84.00 0.25 0.25 0.2 0.2 12,750 76,500
25,500 0 21.5 86.00 0.4 0.4 0.25 0.3 42,500 518,50020.33
88.00 0.5 0.55 0.3 0.35 552,500 879,750
225,250 4,250 19 20.1 19 19.5 90.00 0.55 0.8 0.4 0.5 174,250 2,992,00013.28
92.00 0.75 0.75 0.6 0.7 110,500 165,750
38,250 4,250 15.35 15.45 15.3 15.45 94.00 1 1.05 0.75 0.9 280,500 1,895,50049.56
42,500 8,500 13.65 14.9 13.2 13.2 96.00 1.4 1.45 1 1.2 216,750 2,116,50049.8
174,250 17,000 12.45 13.2 11.65 11.7 98.00 1.7 2.1 1.3 1.6 161,500 1,151,7506.61
2,890,000 365,500 10.65 11.75 10.1 10.3 100.00 2.25 2.35 1.7 2.05 930,750 7,633,0002.64
187,000 38,250 9.85 10.2 8.7 8.8 102.00 2.85 2.95 2.2 2.6 276,250 1,198,5006.41
697,000 38,250 7.95 8.9 7.35 7.65 104.00 3.6 3.6 2.8 3.35 301,750 3,268,2504.69
2,626,500 -820,250 6.55 7.6 6.25 6.45 106.00 4.65 4.65 3.5 4.15 34,000 2,511,7500.96
6,974,250 2,511,750 9.7 9.7 5.2 5.4 108.00 5.85 5.85 4.35 5.1 667,250 2,010,2500.29
15,057,750 2,533,000 4.4 5.4 4.3 4.45 110.00 6.25 6.3 5.25 6.2 165,750 5,380,5000.36
5,758,750 1,542,750 3.75 4.45 3.5 3.7 112.00 7.15 7.5 6.5 7.45 123,250 782,0000.14
6,583,250 1,177,250 2.95 4 2.85 3 114.00 8.35 8.8 7.55 8.7 59,500 590,7500.09
4,403,000 289,000 2.6 3 2.3 2.4 116.00 9.6 10.25 8.9 10.1 12,750 314,5000.07
2,987,750 280,500 2 2.45 1.9 1.95 118.00 11.15 11.65 10.5 11.55 42,500 191,2500.06
14,399,000 3,650,750 1.9 2 1.55 1.6 120.00 12.75 13.45 11.8 13.25 46,750 2,150,5000.15
1,912,500 522,750 1.45 1.6 1.25 1.3 122.00 14.6 14.6 13.4 14.25 12,750 25,5000.01
1,547,000 518,500 1.25 1.3 1 1.05 124.00 15.5 16.45 15.5 16.45 4,250 21,2500.01
2,771,000 603,500 1 1.05 0.8 0.85 126.00 16.95 18.2 16.95 18.2 12,750 25,5000.01
930,750 225,250 0.8 0.9 0.65 0.7 128.00 21.15 0 29,7500.03
4,619,750 1,670,250 0.8 0.8 0.5 0.55 130.00 20.75 22 20.75 22 25,500 769,2500.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66.00 0.1 0.1 0.1 0.1 4,250 25,500
4,250 0 30 76.00 0.15 0 4,2501
78.00 0.25 0 4,250
8,500 0 27.55 80.00 0.3 0.4 0.2 0.25 59,500 335,75039.5
84.00 0.25 0.3 0.25 0.3 25,500 63,750
25,500 8,500 21.5 21.5 21.5 21.5 86.00 0.35 0.35 0.25 0.35 85,000 476,00018.67
88.00 0.4 0.5 0.4 0.5 323,000 327,250
221,000 17,000 18.3 18.45 17.15 17.2 90.00 0.55 0.8 0.5 0.75 697,000 2,817,75012.75
92.00 0.85 1 0.85 1 55,250 55,250
34,000 8,500 14.6 16 13.75 14.6 94.00 0.95 1.35 0.9 1.3 216,750 1,615,00047.5
34,000 21,250 13.05 13.1 12.2 12.2 96.00 1.35 1.75 1.25 1.7 195,500 1,899,75055.88
157,250 25,500 11.5 11.5 10.6 10.65 98.00 1.75 2.3 1.65 2.2 46,750 990,2506.3
2,524,500 790,500 10.35 10.7 9.25 9.5 100.00 2.2 2.95 2.15 2.8 739,500 6,702,2502.65
148,750 89,250 9 9 7.95 8.1 102.00 2.9 3.65 2.75 3.5 178,500 922,2506.2
658,750 59,500 7.75 7.95 6.75 6.95 104.00 3.6 4.45 3.45 4.3 267,750 2,966,5004.5
3,446,750 1,037,000 6.45 6.85 5.75 5.95 106.00 4.55 5.45 4.35 5.3 569,500 2,477,7500.72
4,462,500 1,279,250 5.45 5.8 4.8 5 108.00 5.4 6.5 5.3 6.35 284,750 1,343,0000.3
12,524,750 2,686,000 4.6 4.9 4 4.2 110.00 7 7.75 6.3 7.45 1,117,750 5,214,7500.42
4,216,000 522,750 3.9 4.05 3.3 3.45 112.00 7.8 8.9 7.55 8.75 119,000 658,7500.16
5,406,000 641,750 3.25 3.35 2.65 2.8 114.00 9 10.15 8.9 10.05 55,250 531,2500.1
4,114,000 471,750 2.7 2.75 2.2 2.3 116.00 10.5 10.85 10.2 10.85 17,000 301,7500.07
2,707,250 123,250 2.25 2.4 1.8 1.85 118.00 12.9 0 148,7500.05
10,748,250 1,517,250 1.8 1.95 1.5 1.55 120.00 13.45 14.9 13.3 14.85 947,750 2,103,7500.2
1,389,750 25,500 1.5 1.6 1.2 1.25 122.00 16.05 0 12,7500.01
1,028,500 284,750 1.25 1.3 1 1.05 124.00 18 18 18 18 4,250 17,0000.02
2,167,500 956,250 0.95 1.1 0.8 0.85 126.00 20.5 0 12,7500.01
705,500 -80,750 0.95 0.95 0.65 0.7 128.00 20.9 21.15 20.5 21.15 17,000 29,7500.04
2,949,500 624,750 0.75 0.8 0.55 0.6 130.00 22 24 22 23.8 510,000 743,7500.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66.00 0.1 0.1 0.05 0.1 -4,250 21,250
4,250 4,250 30 30 30 30 76.00 0.1 0.15 0.1 0.15 4,250 4,2501
78.00 0.25 0 4,250
8,500 8,500 27 27.55 27 27.55 80.00 0.2 0.35 0.2 0.3 80,750 276,25032.5
84.00 0.3 0 38,250
17,000 0 21.25 86.00 0.4 0.5 0.3 0.4 284,750 391,00023
88.00 0.5 0 4,250
204,000 25,500 17.95 18 17 17.45 90.00 0.65 0.8 0.65 0.75 357,000 2,120,75010.4
25,500 8,500 14.3 14.3 14.1 14.1 94.00 1.15 1.35 1.1 1.25 395,250 1,398,25054.83
12,750 8,500 12 13 12 12.75 96.00 1.45 1.8 1.35 1.65 306,000 1,704,250133.67
131,750 131,750 10.9 11.65 10.9 11.15 98.00 1.9 2.25 1.8 2.05 238,000 943,5007.16
1,734,000 263,500 10.6 11 9.3 9.75 100.00 2.3 2.9 2.3 2.6 850,000 5,962,7503.44
59,500 25,500 8.8 8.9 8.1 8.15 102.00 3.15 3.6 3 3.3 148,750 743,75012.5
599,250 144,500 8.15 8.2 6.8 7.3 104.00 3.75 4.45 3.6 4.1 187,000 2,698,7504.5
2,409,750 1,105,000 6.95 7.2 5.9 6.2 106.00 4.8 5.45 4.5 5.1 646,000 1,908,2500.79
3,183,250 1,173,000 5.85 6.1 4.9 5.25 108.00 5.8 6.55 5.5 6 263,500 1,058,2500.33
9,838,750 2,830,500 5.05 5.25 4.15 4.4 110.00 6.9 7.7 6.55 7.25 646,000 4,097,0000.42
3,693,250 739,500 4.2 4.45 3.45 3.7 112.00 8.5 8.8 8.3 8.6 8,500 539,7500.15
4,764,250 620,500 3.55 3.7 2.85 3.05 114.00 9.95 10.25 9.55 10.15 34,000 476,0000.1
3,642,250 756,500 2.85 3.1 2.35 2.5 116.00 11.05 11.4 11 11.4 12,750 284,7500.08
2,584,000 527,000 2.2 2.5 1.95 2.05 118.00 12.35 12.9 12 12.9 72,250 148,7500.06
9,231,000 1,457,750 2.2 2.2 1.65 1.75 120.00 13.9 15 13.65 14.25 136,000 1,156,0000.13
1,364,250 131,750 1.8 1.8 1.35 1.45 122.00 16.05 16.05 16.05 16.05 0 12,7500.01
743,750 63,750 1.5 1.55 1.15 1.25 124.00 17.6 0 12,7500.02
1,211,250 323,000 1.3 1.3 0.95 1 126.00 20.5 0 12,7500.01
786,250 114,750 1.05 1.15 0.85 0.9 128.00 16.75 0 12,7500.02
2,324,750 539,750 0.95 0.95 0.7 0.75 130.00 23.5 24 23 23.1 119,000 233,7500.1
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66.00 0.25 0 25,500
78.00 0.25 0.25 0.25 0.25 0 4,250
80.00 0.4 0.4 0.25 0.25 21,250 195,500
84.00 0.65 0.65 0.3 0.3 17,000 38,250
17,000 8,500 21.25 21.25 21.25 21.25 86.00 0.9 0.9 0.15 0.4 97,750 106,2506.25
88.00 0.5 0.5 0.5 0.5 4,250 4,250
178,500 21,250 17.9 19.8 17.5 19.8 90.00 1.3 1.45 0.6 0.7 323,000 1,763,7509.88
17,000 0 17.7 94.00 1.9 1.9 1.05 1.15 182,750 1,003,00059
4,250 4,250 13 13 13 13 96.00 2.6 2.7 1.35 1.45 255,000 1,398,250329
98.00 3.1 3.1 1.8 1.85 522,750 705,500
1,470,500 165,750 8.95 11.2 8.95 10.5 100.00 3.9 4.15 2.3 2.35 935,000 5,112,7503.48
34,000 21,250 8.6 10 8.45 9.1 102.00 4.85 5.05 2.9 3.1 280,500 595,00017.5
454,750 131,750 6.75 8.6 6.5 7.95 104.00 5.8 6 3.6 3.75 72,250 2,511,7505.52
1,304,750 595,000 5.75 7.4 5.3 6.95 106.00 6.8 7.1 4.45 4.75 399,500 1,262,2500.97
2,010,250 531,250 4.85 6.4 4.6 5.85 108.00 7.95 8.1 5.45 5.65 59,500 794,7500.4
7,008,250 1,096,500 4.25 5.45 3.9 5 110.00 9.15 9.3 6.5 6.75 38,250 3,451,0000.49
2,953,750 293,250 3.45 4.6 3.3 4.2 112.00 9.65 9.75 7.75 7.9 110,500 531,2500.18
4,143,750 352,750 2.9 3.85 2.7 3.5 114.00 11.1 11.15 8.9 9.05 12,750 442,0000.11
2,885,750 310,250 2.6 3.25 2.4 2.95 116.00 11.05 11.05 10.45 10.5 4,250 272,0000.09
2,057,000 212,500 2.1 2.7 2 2.5 118.00 12.8 13.2 12 12 59,500 76,5000.04
7,773,250 361,250 1.7 2.3 1.65 2.1 120.00 16.95 16.95 13.5 14 80,750 1,020,0000.13
1,232,500 46,750 1.45 1.95 1.4 1.75 122.00 12.25 0 12,7500.01
680,000 85,000 1.25 1.6 1.25 1.5 124.00 17.6 0 12,7500.02
888,250 80,750 1 1.4 1 1.3 126.00 20.5 20.5 20.5 20.5 8,500 12,7500.01
671,500 255,000 0.95 1.2 0.95 1.15 128.00 16.75 0 12,7500.02
1,785,000 391,000 0.8 1.05 0.8 0.95 130.00 23.6 24.3 22.5 22.75 59,500 114,7500.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66.00 0.5 0.5 0.25 0.25 25,500 25,500
78.00 20 0 4,250
80.00 0.3 0.4 0.25 0.4 12,750 174,250
84.00 0.6 0 21,250
8,500 0 23.7 86.00 0.9 0 8,5001
157,250 34,000 19.1 19.3 17.2 17.25 90.00 0.85 1.2 0.75 1.2 386,750 1,440,7509.16
17,000 0 17.7 94.00 1.3 2 1.25 1.9 250,750 820,25048.25
96.00 1.75 2.45 1.65 2.4 374,000 1,143,250
98.00 2.4 3.05 1.85 3 182,750 182,750
1,304,750 331,500 11.7 11.7 8.9 9.2 100.00 2.5 3.8 2.5 3.65 238,000 4,177,7503.2
12,750 4,250 8.35 8.35 8.35 8.35 102.00 3 4.65 3 4.45 301,750 314,50024.67
323,000 310,250 8.75 8.8 6.7 6.9 104.00 3.55 5.55 3.55 5.4 1,075,250 2,439,5007.55
709,750 612,000 8.25 8.3 5.75 5.9 106.00 4.5 6.6 4.5 6.35 518,500 862,7501.22
1,479,000 1,088,000 7 7 4.85 5.05 108.00 5.55 7.7 5.55 7.45 221,000 735,2500.5
5,911,750 2,235,500 6.9 6.9 4.1 4.3 110.00 6.65 8.9 6.6 8.6 646,000 3,412,7500.58
2,660,500 794,750 5.3 5.5 3.5 3.6 112.00 8.2 10 7.85 9.95 106,250 420,7500.16
3,791,000 1,147,500 4.7 4.7 2.9 3 114.00 9.4 11.5 8.85 11.35 80,750 429,2500.11
2,575,500 901,000 4.25 4.25 2.4 2.55 116.00 10.75 12.85 10.4 12.85 80,750 267,7500.1
1,844,500 378,250 3.25 3.25 2.05 2.15 118.00 11.9 12.35 11.9 12.2 17,000 17,0000.01
7,412,000 1,423,750 3.25 3.25 1.75 1.85 120.00 14 16.5 13.05 16.15 144,500 939,2500.13
1,185,750 93,500 2.75 2.75 1.45 1.55 122.00 12.25 0 12,7500.01
595,000 -4,250 2.05 2.05 1.25 1.35 124.00 17.6 17.6 17.6 17.6 12,750 12,7500.02
807,500 -4,250 2 2 1.1 1.15 126.00 20 20 20 20 4,250 4,2500.01
416,500 46,750 1.1 1.4 1 1.05 128.00 16.75 0 12,7500.03
1,394,000 437,750 1.35 1.35 0.85 0.9 130.00 21.55 25.05 21.5 25.05 46,750 55,2500.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 20 0 4,250
80.00 0.25 0.7 0.25 0.3 21,250 161,500
84.00 0.4 0.6 0.4 0.6 8,500 21,250
8,500 0 23.7 86.00 0.9 0 8,5001
123,250 76,500 23.15 23.15 21.5 21.6 90.00 0.6 0.85 0.45 0.8 123,250 1,054,0008.55
17,000 8,500 17 17.85 17 17.7 94.00 0.75 1.25 0.75 1.15 29,750 569,50033.5
96.00 1.1 1.5 1 1.5 633,250 769,250
973,250 80,750 14.8 15 12.9 13.15 100.00 1.7 2.5 1.65 2.35 688,500 3,939,7504.05
8,500 0 15.35 102.00 3.15 3.15 3 3 0 12,7501.5
12,750 4,250 11 11 10.8 10.8 104.00 2.85 3.75 2.65 3.55 153,000 1,364,250107
97,750 4,250 9.3 9.3 8.9 9 106.00 3.4 4.55 3.4 4.35 80,750 344,2503.52
391,000 187,000 9.15 9.3 7.7 7.95 108.00 4 5.45 3.95 5.2 72,250 514,2501.32
3,676,250 1,245,250 8.45 8.45 6.8 7 110.00 4.9 6.5 4.85 6.2 633,250 2,766,7500.75
1,865,750 663,000 7.3 7.3 5.95 6.1 112.00 6.15 7.5 5.95 7.3 85,000 314,5000.17
2,643,500 782,000 6.6 6.6 5.05 5.2 114.00 6.85 8.5 6.85 8.4 93,500 348,5000.13
1,674,500 463,250 5.45 5.5 4.3 4.5 116.00 8.4 9.9 8.35 9.9 85,000 187,0000.11
1,466,250 178,500 4.8 4.8 3.75 3.85 118.00no data
5,988,250 990,250 4.05 4.1 3.2 3.3 120.00 10.75 12.4 10.7 12 68,000 794,7500.13
1,092,250 148,750 3.3 3.35 2.75 2.8 122.00 12.25 0 12,7500.01
599,250 289,000 3.25 3.25 2.35 2.4 124.00no data
811,750 76,500 2.6 2.6 1.95 2 126.00no data
369,750 68,000 2.1 2.2 1.7 1.75 128.00 16.75 0 12,7500.03
956,250 242,250 1.95 1.95 1.45 1.5 130.00 20 20 20 20 4,250 8,5000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 20 0 4,250
80.00 0.35 0.35 0.15 0.2 0 140,250
84.00 0.5 0 12,750
8,500 0 23.7 86.00 0.9 0 8,5001
46,750 4,250 23.55 24 23.55 24 90.00 0.5 0.7 0.5 0.65 29,750 930,75019.91
8,500 8,500 19.5 19.5 18.7 18.7 94.00 0.8 0.9 0.65 0.9 21,250 539,75063.5
96.00 1.1 1.15 1.1 1.15 4,250 136,000
892,500 114,750 14.95 15.25 14 15.1 100.00 1.85 1.95 1.55 1.75 896,750 3,251,2503.64
8,500 4,250 15.35 15.35 15.35 15.35 102.00 2.4 3.45 2.05 2.05 8,500 12,7501.5
8,500 0 13.6 104.00 2.8 2.95 2.5 2.65 522,750 1,211,250142.5
93,500 21,250 11.1 11.1 10 10.6 106.00 3.5 3.6 3.1 3.3 -17,000 263,5002.82
204,000 34,000 9.7 9.7 8.85 9.35 108.00 4.1 4.5 3.85 4 110,500 442,0002.17
2,431,000 233,750 8.65 8.65 7.6 8.4 110.00 5.05 5.4 4.5 4.85 204,000 2,133,5000.88
1,202,750 314,500 7.5 7.65 6.65 7.35 112.00 5.7 6.45 5.7 5.8 29,750 229,5000.19
1,861,500 306,000 6.35 6.65 5.7 6.45 114.00 7.65 7.65 6.7 6.7 80,750 255,0000.14
1,211,250 157,250 5.5 5.75 4.85 5.55 116.00 8.15 8.35 7.8 7.9 12,750 102,0000.08
1,287,750 794,750 5.05 5.05 4.2 4.7 118.00no data
4,998,000 1,292,000 4.15 4.4 3.55 4.1 120.00 10.35 11.3 10.15 10.45 178,500 726,7500.15
943,500 739,500 3.55 3.55 2.95 3.45 122.00 12.25 0 12,7500.01
310,250 157,250 3.05 3.05 2.6 3 124.00no data
735,250 -17,000 2.7 2.7 2.2 2.6 126.00no data
301,750 63,750 2.35 2.35 1.9 2.3 128.00 16.75 0 12,7500.04
714,000 335,750 2.05 2.05 1.6 1.95 130.00 18.5 18.5 18.5 18.5 4,250 4,2500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 20 0 4,250
80.00 0.2 0.35 0.15 0.35 63,750 140,250
84.00 0.5 0 12,750
8,500 0 23.7 86.00 0.9 0 8,5001
42,500 8,500 23.75 24.3 23.55 24.2 90.00 0.6 0.6 0.5 0.55 21,250 901,00021.2
94.00 0.8 0.9 0.8 0.9 0 518,500
96.00 1.35 1.35 1 1.1 131,750 131,750
777,750 93,500 16 16 15 15.25 100.00 1.9 1.9 1.6 1.85 403,750 2,354,5003.03
4,250 0 10.5 102.00 2.25 0 4,2501
8,500 4,250 13.6 13.6 13.6 13.6 104.00 3.2 3.2 2.55 2.8 178,500 688,50081
72,250 -12,750 10.9 11 10.5 10.5 106.00 3.25 3.55 3.2 3.5 42,500 280,5003.88
170,000 25,500 9.75 10 9.5 9.65 108.00 4.25 4.25 3.9 4.25 55,250 331,5001.95
2,197,250 488,750 8.7 9 8.35 8.55 110.00 4.95 5.2 4.7 5.1 250,750 1,929,5000.88
888,250 97,750 7.85 7.95 7.3 7.5 112.00 5.8 6.1 5.65 6.1 63,750 199,7500.22
1,555,500 709,750 6.8 6.9 6.4 6.6 114.00 6.7 7.25 6.7 6.95 140,250 174,2500.11
1,054,000 480,250 6.05 6.05 5.6 5.7 116.00 8 8 8 8 12,750 89,2500.08
493,000 174,250 5.1 5.15 4.8 4.95 118.00no data
3,706,000 1,173,000 4.5 4.5 4.1 4.25 120.00 10.15 10.8 10.1 10.7 123,250 548,2500.15
204,000 46,750 3.8 3.9 3.5 3.75 122.00 12.3 12.3 12.25 12.25 0 12,7500.06
153,000 63,750 3.25 3.4 3.1 3.15 124.00no data
752,250 -25,500 2.8 2.85 2.6 2.75 126.00no data
238,000 144,500 2.35 2.45 2.2 2.35 128.00 16.75 16.75 16.75 16.75 8,500 12,7500.05
378,250 378,250 2 2.35 1.9 2 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 20 0 4,250
80.00 0.5 0.5 0.45 0.45 17,000 76,500
84.00 0.5 0.5 0.5 0.5 4,250 12,750
8,500 0 23.7 86.00 0.9 0 8,5001
34,000 0 23.5 24.05 23.5 24 90.00 0.6 0.65 0.55 0.6 -114,750 879,75025.88
94.00 0.95 1 0.8 0.85 8,500 518,500
684,250 174,250 14.5 15.75 14.5 15.65 100.00 1.45 2.2 1.45 1.8 357,000 1,950,7502.85
4,250 0 10.5 102.00 2.25 0 4,2501
4,250 0 10.1 104.00 2.4 3.25 2.4 2.7 59,500 510,000120
85,000 4,250 10.95 10.95 10.95 10.95 106.00 3.65 3.95 3.3 3.3 -25,500 238,0002.8
144,500 -97,750 11 11 9.1 9.65 108.00 4.35 4.65 4.05 4.05 -63,750 276,2501.91
1,708,500 102,000 8.6 8.95 7.65 8.7 110.00 5.1 5.75 4.8 4.85 221,000 1,678,7500.98
790,500 153,000 7.75 7.9 6.7 7.7 112.00 6.25 6.4 5.7 5.85 68,000 136,0000.17
845,750 463,250 6.7 7.55 5.9 6.65 114.00 7.35 7.35 6.7 6.8 34,000 34,0000.04
573,750 340,000 5.75 6.3 5.1 5.9 116.00 8.25 8.7 8 8 76,500 76,5000.13
318,750 208,250 4.55 5.3 4.3 5.05 118.00no data
2,533,000 607,750 4.7 4.7 3.85 4.35 120.00 11.45 11.65 10.4 10.45 276,250 425,0000.17
157,250 63,750 3.75 4 3.35 3.85 122.00 12.65 12.65 11.75 11.75 8,500 12,7500.08
89,250 34,000 3.05 3.55 2.85 3.2 124.00no data
777,750 144,500 2.9 3 2.5 2.75 126.00no data
93,500 93,500 2.25 2.55 2.2 2.35 128.00 17 18 17 18 4,250 4,2500.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 20 0 4,250
80.00 0.3 0.35 0.3 0.35 4,250 59,500
84.00 0.55 0 8,500
8,500 0 23.7 86.00 0.9 0 8,5001
34,000 0 23.1 24 23.1 23.5 90.00 0.8 0.8 0.6 0.65 -34,000 994,50029.25
94.00 1 1.1 1 1 21,250 510,000
510,000 72,250 13.2 15.6 13.2 15.25 100.00 2.65 2.65 1.75 1.8 267,750 1,593,7503.13
4,250 0 10.5 102.00 2.25 2.25 2.25 2.25 4,250 4,2501
4,250 0 10.1 104.00 3.3 3.3 2.7 2.85 63,750 450,500106
80,750 0 10.45 11.5 10.35 10.95 106.00 4.85 4.85 3.35 3.45 -131,750 263,5003.26
242,250 -4,250 8.75 9.95 8.6 9.95 108.00 4.85 4.85 4.1 4.1 55,250 340,0001.4
1,606,500 25,500 6.95 8.9 6.95 8.55 110.00 6.55 6.55 4.8 4.9 765,000 1,457,7500.91
637,500 157,250 6.3 7.9 6.25 7.6 112.00 6.5 6.6 5.95 6.05 68,000 68,0000.11
382,500 216,750 5.4 7.05 5.4 6.6 114.00no data
233,750 123,250 5.4 6.2 5.4 5.8 116.00no data
110,500 63,750 5.1 5.3 4.8 5.1 118.00no data
1,925,250 250,750 3.65 4.7 3.4 4.45 120.00 11.15 11.5 10.7 10.85 42,500 148,7500.08
93,500 89,250 4.25 4.25 3.15 3.75 122.00 15 15 10 11.15 4,250 4,2500.05
55,250 38,250 3.25 3.4 3.2 3.35 124.00no data
633,250 267,750 2.45 3 2.15 2.9 126.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 20 0 4,250
80.00 0.5 0.5 0.35 0.35 -4,250 55,250
84.00 0.55 0 8,500
8,500 0 23.7 86.00 0.9 0.9 0.9 0.9 0 8,5001
34,000 -4,250 21.1 21.3 21.1 21.15 90.00 0.95 1.15 0.9 0.95 59,500 1,028,50030.25
94.00 1.5 1.5 1.35 1.4 42,500 488,750
437,750 46,750 13.55 14.1 12.3 13 100.00 2.8 3 2.5 2.65 501,500 1,326,0003.03
4,250 0 10.5 102.00no data
4,250 0 10.1 104.00 4.1 4.3 3.9 4.05 42,500 386,75091
80,750 -4,250 9.5 9.5 8.2 8.6 106.00 5.25 5.25 4.75 4.85 59,500 395,2504.89
246,500 55,250 9.6 9.6 7.7 7.9 108.00 5.5 5.95 5.35 5.8 187,000 284,7501.16
1,581,000 263,500 8.05 8.05 6.7 7.05 110.00 7.05 7.3 6.6 6.85 280,500 692,7500.44
480,250 59,500 6 6.95 6 6.15 112.00no data
165,750 29,750 5.85 6.05 5.35 5.5 114.00no data
110,500 38,250 5.3 5.35 4.55 4.6 116.00no data
46,750 29,750 4.4 4.4 4.1 4.1 118.00no data
1,674,500 603,500 3.9 4.2 3.45 3.65 120.00 12.45 13.6 12.45 13 102,000 106,2500.06
4,250 0 3.1 122.00no data
17,000 17,000 3.05 3.15 2.4 2.4 124.00no data
365,500 72,250 2.45 3.1 2.2 2.25 126.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 20 0 4,250
80.00 0.6 0 59,500
84.00 0.55 0.55 0.55 0.55 -4,250 8,500
8,500 0 23.7 86.00 0.8 0 8,5001
38,250 -4,250 18.95 21.4 18.95 21.4 90.00 1.25 1.3 0.95 1 72,250 969,00025.33
94.00 2 2 1.4 1.5 429,250 446,250
391,000 80,750 11.55 13.25 10.8 13.2 100.00 3.7 3.7 2.65 2.8 187,000 824,5002.11
4,250 0 10.5 102.00no data
4,250 0 10.1 104.00 5 5.05 4 4.1 153,000 344,25081
85,000 0 9.1 9.4 9.1 9.4 106.00 6.1 6.1 4.8 4.9 97,750 335,7503.95
191,250 38,250 7.2 8.5 7 8.2 108.00 7.3 7.3 5.9 5.95 12,750 97,7500.51
1,317,500 284,750 6.6 7.7 6.05 7.35 110.00 8.2 8.35 6.6 6.95 191,250 412,2500.31
420,750 34,000 5.35 6.75 5.25 6.5 112.00no data
136,000 12,750 4.8 5.8 4.8 5.75 114.00no data
72,250 21,250 4 5.15 4 5.15 116.00no data
17,000 0 4 118.00no data
1,071,000 131,750 3.4 4.05 3.15 3.85 120.00 16 0 4,2500
4,250 0 3.1 122.00no data
293,250 225,250 2.35 2.55 2.25 2.5 126.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 20 0 4,250
80.00 0.6 0 59,500
84.00 20.3 0 12,750
8,500 0 23.7 86.00 0.8 0.8 0.8 0.8 0 8,5001
42,500 0 19.05 90.00 1.35 1.35 1.3 1.35 34,000 896,75021.1
94.00 1.75 2.05 1.75 2 17,000 17,000
310,250 -12,750 11.9 12.3 11 11.7 100.00 3.8 3.8 3.45 3.55 93,500 637,5002.05
4,250 0 10.5 102.00no data
4,250 4,250 10.1 10.1 10.1 10.1 104.00 5.15 5.15 4.95 5.1 51,000 191,25045
85,000 0 8.15 8.6 8.15 8.5 106.00 6.05 6.05 5.8 6 21,250 238,0002.8
153,000 29,750 7.65 7.7 7.15 7.5 108.00 7.4 7.4 6.9 7.1 21,250 85,0000.56
1,032,750 89,250 6.75 6.95 6.35 6.55 110.00 8.15 8.25 8 8.15 21,250 221,0000.21
386,750 38,250 6 6.1 5.65 5.8 112.00no data
123,250 0 5 5.25 5 5.25 114.00no data
51,000 29,750 4.3 4.6 4.3 4.4 116.00no data
17,000 4,250 4.15 4.15 4 4 118.00no data
939,250 102,000 3.5 3.55 3.25 3.5 120.00 16 0 4,2500
4,250 0 3.1 122.00no data
68,000 4,250 2.35 2.35 2.1 2.25 126.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
78.00 20 0 4,250
80.00 0.6 0 59,500
84.00 20.3 0 12,750
8,500 -4,250 23.7 23.7 23.7 23.7 86.00 0.8 0 8,5001
42,500 0 19.05 90.00 1.3 1.75 1.3 1.4 293,250 862,75020.3
323,000 4,250 12.55 13 11.6 11.9 100.00 3.5 3.7 3.25 3.7 119,000 544,0001.68
4,250 0 10.5 102.00no data
104.00 5.25 5.25 4.75 5.15 12,750 140,250
85,000 -4,250 8.6 8.65 8.6 8.65 106.00 5.9 6.05 5.5 6.05 4,250 216,7502.55
123,250 8,500 7.85 8.2 7.4 7.4 108.00 6.85 7.1 6.85 7.1 4,250 63,7500.52
943,500 242,250 7.3 7.7 6.4 6.65 110.00 7.6 8.25 7.5 8.2 51,000 199,7500.21
348,500 0 5.55 6.5 5.55 5.8 112.00no data
123,250 4,250 5.35 5.5 5.1 5.2 114.00no data
21,250 0 4.6 4.75 4.55 4.75 116.00no data
12,750 0 4.15 4.15 4.15 4.15 118.00no data
837,250 59,500 3.8 3.95 3.3 3.4 120.00 16 16 16 16 4,250 4,2500.01
4,250 4,250 3.1 3.1 3.1 3.1 122.00no data
63,750 -8,500 2.5 2.5 2.35 2.35 126.00no data