info@tamealps.com +91 94145 70283
 

Asian Paints Limited (ASIANPAINT) 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 3435.00 3437.95 3382.70 3395.25 -1.19% 513370 17482.49 32.31
22 Sep 2022 3356.05 3440.00 3315.65 3436.00 2.38% 829396 28165.89 47.10
21 Sep 2022 3405.00 3424.90 3348.00 3356.05 -1.09% 605378 20407.98 53.73
20 Sep 2022 3335.60 3410.00 3334.00 3393.20 2.32% 708184 23980.08 50.98
19 Sep 2022 3320.65 3342.10 3231.30 3316.25 -0.19% 1013563 33367.15 46.40
16 Sep 2022 3412.40 3420.00 3309.55 3322.55 -2.15% 1598265 53413.51 67.46 High delivery volume with negative change
15 Sep 2022 3440.00 3458.75 3389.10 3395.40 -1.27% 590182 20109.14 53.58
14 Sep 2022 3380.00 3448.50 3380.00 3438.95 0.49% 816678 28061.18 50.60
13 Sep 2022 3432.00 3459.00 3414.65 3422.20 -0.29% 776044 26681.88 58.51
12 Sep 2022 3441.85 3453.65 3423.00 3432.20 -0.28% 641280 22042.39 57.32
09 Sep 2022 3483.70 3483.70 3433.45 3441.85 -0.24% 702805 24300.05 55.35
08 Sep 2022 3450.00 3484.65 3427.40 3450.15 1.46% 1143090 39484.74 43.10
07 Sep 2022 3392.00 3435.00 3385.95 3400.35 0.15% 682921 23262.97 35.80
06 Sep 2022 3420.00 3434.55 3384.00 3395.25 -0.86% 540937 18399.26 47.48
05 Sep 2022 3425.05 3450.00 3405.55 3424.80 -0.18% 518438 17751.68 41.11
02 Sep 2022 3489.00 3489.00 3425.00 3431.05 -0.45% 740821 25584.41 45.18
01 Sep 2022 3315.00 3474.40 3315.00 3446.55 1.62% 1417762 48665.85 45.58
30 Aug 2022 3331.00 3409.75 3331.00 3391.60 1.45% 1426459 48195.16 63.01 High delivery volume with positive change
29 Aug 2022 3247.00 3348.35 3236.70 3343.25 0.59% 1031166 34255.48 57.46
26 Aug 2022 3379.35 3384.50 3305.65 3323.55 -1.16% 1384783 46110.16 64.43 High delivery volume with negative change
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 2740 2787.15 2740 2783 17 3,000 0% INF%
04 Jul, 2022 2793 2821.45 2768.8 2820.6 18 5,600 1.35% 86.67% Fresh Long
05 Jul, 2022 2826 2833.35 2795 2796.05 23 8,200 -0.87% 46.43%
06 Jul, 2022 2871.45 2891.95 2837.95 2891.45 50 12,000 3.41% 46.34% Fresh Long
07 Jul, 2022 2942 2949.25 2902 2908.45 66 17,400 0.59% 45%
08 Jul, 2022 2888.6 2910 2880 2902.45 33 19,600 -0.21% 12.64%
11 Jul, 2022 2903.65 2958.15 2902.45 2949.05 63 21,000 1.61% 7.14% Fresh Long
12 Jul, 2022 2930 2936.5 2912.8 2919.1 65 25,600 -1.02% 21.9% Fresh Short
13 Jul, 2022 2966 2974.35 2955.5 2965.15 138 34,600 1.58% 35.16% Fresh Long
14 Jul, 2022 2972 2972.95 2933.7 2960.1 41 37,800 -0.17% 9.25%
15 Jul, 2022 2970.1 3010 2970.1 3004.05 53 38,400 1.48% 1.59% Fresh Long
18 Jul, 2022 3029 3044.95 3014.95 3039.7 128 45,800 1.19% 19.27% Fresh Long
19 Jul, 2022 3005 3038.95 3005 3036.9 38 44,800 -0.09% -2.28%
20 Jul, 2022 3050 3061 3026.1 3027.05 52 45,600 -0.32% 1.79%
21 Jul, 2022 3020 3099.45 3020 3088.65 93 47,400 2.03% 3.95% Fresh Long
22 Jul, 2022 3100 3104.5 3076 3085.6 66 48,000 -0.1% 1.27%
25 Jul, 2022 3089.75 3136.1 3077.1 3122.05 78 50,200 1.18% 4.58% Fresh Long
26 Jul, 2022 3092 3164.65 3078.05 3127.05 293 64,200 0.16% 27.89%
27 Jul, 2022 3127.05 3210 3119.35 3206.2 296 77,000 2.53% 19.94% Fresh Long
28 Jul, 2022 3209 3300 3203.1 3289.55 307 100,000 2.6% 29.87% Fresh Long
29 Jul, 2022 3320 3371.75 3303.05 3356.45 570 138,000 2.03% 38% Fresh Long
01 Aug, 2022 3362.8 3373.65 3340 3354.8 346 152,400 -0.05% 10.43%
02 Aug, 2022 3359.65 3431.55 3359 3418.95 486 166,000 1.91% 8.92% Fresh Long
03 Aug, 2022 3426.55 3469.65 3399 3461.95 377 167,400 1.26% 0.84% Fresh Long
04 Aug, 2022 3499.4 3500.95 3440 3481.15 392 174,400 0.55% 4.18%
05 Aug, 2022 3496.95 3519.2 3480 3499.8 402 183,400 0.54% 5.16%
08 Aug, 2022 3498.15 3503.3 3469.05 3492 394 190,200 -0.22% 3.71%
10 Aug, 2022 3468.2 3470.15 3427.05 3442.15 474 197,200 -1.43% 3.68% Fresh Short
11 Aug, 2022 3460.6 3502.25 3423 3435.35 588 231,000 -0.2% 17.14%
12 Aug, 2022 3435.5 3456.1 3408.75 3446.95 373 244,800 0.34% 5.97%
16 Aug, 2022 3469.65 3535.05 3469.65 3527.3 1051 330,600 2.33% 35.05% Fresh Long
17 Aug, 2022 3554.5 3563.8 3528.8 3550.85 1541 506,800 0.67% 53.3%
18 Aug, 2022 3549.9 3565 3540 3559.9 1327 645,600 0.25% 27.39%
19 Aug, 2022 3553 3561.8 3490.15 3509.4 3331 1,020,800 -1.42% 58.12% Fresh Short
22 Aug, 2022 3494 3508.5 3357.05 3370.75 15013 2,807,800 -3.95% 175.06% Fresh Short
23 Aug, 2022 3346.4 3398.15 3340.25 3377.1 10264 4,083,000 0.19% 45.42%
24 Aug, 2022 3360.75 3398.5 3317.8 3393.3 10437 5,024,800 0.48% 23.07%
25 Aug, 2022 3386.7 3419.6 3366.6 3378.2 7412 5,444,600 -0.44% 8.35%
26 Aug, 2022 3395.05 3398.5 3331.25 3348.55 6660 5,558,400 -0.88% 2.09%
29 Aug, 2022 3286 3358.95 3259.1 3353.9 5627 5,642,400 0.16% 1.51%
30 Aug, 2022 3360.55 3421.65 3348 3410.55 5079 5,676,400 1.69% 0.6% Fresh Long
01 Sep, 2022 3370.25 3484 3365.7 3456.25 9556 5,608,000 1.34% -1.23% Short Covering
02 Sep, 2022 3482.45 3497 3432.65 3437.9 5316 5,505,600 -0.53% -1.9%
05 Sep, 2022 3461.3 3463.65 3418.65 3436 3585 5,422,400 -0.06% -1.56%
06 Sep, 2022 3362 3447.25 3362 3407.15 3359 5,381,600 -0.84% -0.76%
07 Sep, 2022 3401.55 3448.45 3396.05 3418.35 4856 5,510,600 0.33% 2.4%
08 Sep, 2022 3439.95 3501.35 3436.1 3459.95 7097 5,474,000 1.22% -0.67% Short Covering
09 Sep, 2022 3475.35 3488.95 3452 3455.85 4972 5,372,600 -0.12% -1.92%
12 Sep, 2022 3461.45 3471.75 3438.7 3450.05 3446 5,377,000 -0.17% 0.08%
13 Sep, 2022 3440.75 3476.7 3430 3437.9 4987 5,354,000 -0.35% -0.43%
14 Sep, 2022 3385.25 3456.4 3385.25 3445.9 4690 5,292,200 0.23% -1.18%
15 Sep, 2022 3445.2 3462.95 3395.95 3401.95 3833 5,266,200 -1.28% -0.5% Long Unwinding
16 Sep, 2022 3424.5 3427.85 3322.5 3335.1 8805 5,329,200 -1.97% 1.2% Fresh Short
19 Sep, 2022 3335 3352.3 3245.25 3328.15 8066 5,306,000 -0.21% -0.44%
20 Sep, 2022 3344.5 3418 3344.5 3395.3 4948 5,226,400 2.02% -1.55% Short Covering
21 Sep, 2022 3410.7 3424.2 3352 3358.6 2832 5,155,200 -1.08% -1.4% Long Unwinding
22 Sep, 2022 3341.1 3451.25 3323.05 3440.75 5512 5,001,600 2.45% -3.17% Short Covering
23 Sep, 2022 3430.35 3443.1 3390.45 3403.85 5748 4,893,000 -1.07% -2.27% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 0.25 0.25 0.25 0.25 0 67,800
200 0 752 2600.00 1.25 0 2001
2700.00 0.85 1 0.8 1 -200 49,000
2800.00 0.95 1.2 0.45 1.2 800 64,400
2850.00 9 0 200
1,600 -800 540.2 540.2 508.05 517.55 2900.00 1.45 2.4 0.95 1.5 -4,200 80,80050.5
2950.00 1.25 1.5 1.25 1.5 -600 18,800
18,200 0 395 424.2 395 417.65 3000.00 2.1 2.45 1.4 1.75 -9,400 149,0008.19
200 0 320 3050.00 2.9 2.9 1.6 2.35 2,800 16,00080
10,800 -600 307.75 307.8 304 304 3100.00 3.15 4.1 2.4 3 -7,200 88,4008.19
3,200 400 285.95 285.95 278.75 278.8 3150.00 5.95 6 3.6 4.5 -13,600 40,00012.5
28,600 -600 215.65 228.25 210.85 210.85 3200.00 7.75 9.3 5.55 7 -25,800 198,2006.93
9,800 0 198.4 3250.00 12.15 13.75 8.45 10.4 -3,600 59,0006.02
54,800 -1,400 145.5 149.4 111.95 118.55 3300.00 15.95 21.3 12.8 16.1 -26,400 139,8002.55
43,400 -1,600 110.1 110.15 76.6 81.9 3350.00 28 35.65 22.5 27.4 600 89,4002.06
169,400 -13,200 70 81 49.65 52.3 3400.00 44.95 59 40 47.9 3,000 113,0000.67
349,600 -10,400 67.9 67.9 32 35.5 3450.00 65.95 90.75 65.95 81.7 -4,200 46,4000.13
377,400 -10,800 38 40 20.7 23.75 3500.00 118.35 125 106 119.95 -1,800 47,0000.12
104,200 5,600 25.7 25.7 12.5 15.1 3550.00 163.4 0 1,6000.02
151,000 -3,600 15.8 17.25 7.45 9 3600.00 185.2 205.15 185.2 204.9 -200 8,8000.06
60,400 16,800 10.35 11.25 4.25 5.25 3650.00 312.6 0 2000
136,600 16,000 6.7 7.2 2.7 3.2 3700.00 292.35 292.7 292.35 292.7 -200 1,2000.01
43,200 -3,600 3.4 3.85 2.05 2.4 3750.00no data
193,800 -10,000 2.45 2.85 1.6 1.85 3800.00no data
49,000 -5,200 2.75 3.25 1.25 1.5 3850.00no data
149,800 -5,000 1.5 1.7 1.1 1.35 3900.00no data
75,400 -5,400 1.55 1.6 0.8 1.1 3950.00 460.95 0 2000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 0.55 0.55 0.15 0.15 -2,800 67,800
200 0 752 2600.00 1.25 0 2001
2700.00 1.45 1.45 0.8 0.8 -800 49,200
2800.00 1.5 1.5 0.95 0.95 -2,000 63,600
2850.00 9 0 200
2,400 0 400 2900.00 2 2.2 1.3 1.5 -2,800 85,00035.42
2950.00 2.5 4.45 0.8 1.15 400 19,400
18,200 -200 391.7 450 391.7 450 3000.00 3.75 4.25 1.7 2.15 -5,600 158,4008.7
200 0 320 3050.00 4.15 4.55 2.25 2.8 -10,200 13,20066
11,400 0 232.4 279.65 232.4 279.6 3100.00 5.25 8.15 2.95 3.65 -12,800 95,6008.39
2,800 0 208.25 249.8 208.25 249.8 3150.00 10.4 12.5 4.25 4.9 16,000 53,60019.14
29,200 -1,600 158.25 243 150.55 242.5 3200.00 17.95 21.5 6.2 7.3 37,600 224,0007.67
9,800 200 148.65 198.45 138.2 198.4 3250.00 20 33 8.3 9.75 3,000 62,6006.39
56,200 -4,200 80 161.1 74.1 155.45 3300.00 42 50.75 12.35 14.4 13,400 166,2002.96
45,000 -17,200 69 121.45 50.2 113.4 3350.00 65 76.55 20.75 23.45 13,800 88,8001.97
182,600 -74,600 45.35 86.95 34.05 81.3 3400.00 92.9 96 36 39.25 15,600 110,0000.6
360,000 130,200 31.5 61.8 23.65 58.25 3450.00 146.45 146.45 60.15 64.35 5,800 50,6000.14
388,200 26,200 23.85 41.5 15.95 38.15 3500.00 182.6 182.6 90.05 95.75 4,400 48,8000.13
98,600 -15,600 16.45 27.4 11 24.15 3550.00 163.4 0 1,6000.02
154,600 -16,600 10.75 18 7.1 15.85 3600.00 267.8 267.8 175 179 0 9,0000.06
43,600 -10,000 6.6 11.5 4.8 10.05 3650.00 312.6 0 2000
120,600 5,800 4.7 7.65 3.25 6.9 3700.00 306.95 0 1,4000.01
46,800 -4,400 3.3 5.2 2.3 4.35 3750.00no data
203,800 -800 2.3 3.85 1.9 3.4 3800.00no data
54,200 2,800 1.65 2.65 1.55 2.4 3850.00no data
154,800 -22,400 1.45 2.15 1.35 2 3900.00no data
80,800 5,800 1.3 1.65 1.3 1.55 3950.00 460.95 460.95 460.95 460.95 200 2000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 0.55 0 70,600
200 0 752 2600.00 1.25 0 2001
2700.00 1.3 1.3 1.2 1.2 0 50,000
2800.00 1.85 2.25 1.45 1.6 4,400 65,600
2850.00 9 0 200
2,400 0 400 2900.00 2.2 2.7 2 2.1 200 87,80036.58
2950.00 1.75 3 1.75 2.55 -4,000 19,000
18,400 200 366.05 366.05 366.05 366.05 3000.00 3.3 4.25 3 3.15 -3,400 164,0008.91
200 0 320 3050.00 5.15 5.7 4 4.15 1,600 23,400117
11,400 -1,800 287.2 291.05 270 270 3100.00 5.35 8 4.45 5.95 -6,000 108,4009.51
2,800 400 262.85 262.85 220.05 220.1 3150.00 7.6 11.9 7.6 9.8 -800 37,60013.43
30,800 -400 216.9 216.9 177.9 177.9 3200.00 14 24 10.65 15.85 -8,000 186,4006.05
9,600 200 159.9 159.9 135 137.8 3250.00 16 27.45 15 24.3 -800 59,6006.21
60,400 -2,800 136.95 137 95 96.65 3300.00 28.65 41.2 21.6 37.5 -18,800 152,8002.53
62,200 6,400 100.5 106.9 65.7 67.6 3350.00 38 63 38 58.15 7,200 75,0001.21
257,200 16,000 67.95 77 45 46.45 3400.00 56.35 91.75 51.8 87.75 -5,400 94,4000.37
229,800 5,200 46.2 54.95 30.9 32.15 3450.00 90.5 127 90.35 126.5 -800 44,8000.19
362,000 -18,600 29.1 39.95 21.05 22.3 3500.00 121.85 167 121.85 158.5 -4,200 44,4000.12
114,200 -19,200 21.6 22 14.5 15.5 3550.00 163.4 163.4 163.4 163.4 0 1,6000.01
171,200 -5,800 14 17.8 9.85 10.85 3600.00 215.35 254 215.3 250.35 -1,800 9,0000.05
53,600 -1,000 9.2 10.45 6.75 7.5 3650.00 312.6 0 2000
114,800 -8,800 7 7.55 4.7 5.3 3700.00 306.95 306.95 306.95 306.95 -200 1,4000.01
51,200 5,600 5.05 5.1 3.55 3.85 3750.00no data
204,600 800 3.95 4 2.5 2.85 3800.00no data
51,400 -1,000 2.9 2.9 1.8 2 3850.00no data
177,200 18,200 2.45 2.75 1.5 1.9 3900.00no data
75,000 -5,600 2.05 2.85 1.4 1.5 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 0.4 0.55 0.2 0.55 -5,200 70,600
200 0 752 2600.00 1.25 0 2001
2700.00 1.75 2 1.4 1.4 0 50,000
2800.00 2.2 2.25 1.65 1.85 28,200 61,200
2850.00 9 0 200
2,400 0 400 2900.00 3 3.3 2.2 2.35 -10,000 87,60036.5
2950.00 3.15 3.35 2.5 2.75 -6,400 23,000
18,200 -200 395.6 395.6 395.6 395.6 3000.00 3.45 4.25 3 3.4 5,000 167,4009.2
200 0 320 3050.00 6.1 6.2 3.7 4.25 -2,400 21,800109
13,200 0 260.7 312.75 260.7 310 3100.00 12.4 12.4 5 5.6 4,400 114,4008.67
2,400 400 230.65 253.45 230.65 253.45 3150.00 12.95 13.15 7.2 8.25 -13,800 38,40016
31,200 -1,600 176.45 218 172.95 216.95 3200.00 25 25 10.9 12.7 8,600 194,4006.23
9,400 200 124.8 176.35 124.8 161.7 3250.00 29.15 31.35 16.25 19.2 -5,400 60,4006.43
63,200 -20,000 101.95 142.15 96 124.6 3300.00 45.05 46 25 29.3 -4,200 171,6002.72
55,800 -30,800 74 106.25 68.95 90.9 3350.00 60 66.9 39.3 45 3,000 67,8001.22
241,200 -23,600 53.4 77.6 47.8 65.2 3400.00 99.75 99.8 60.5 68.35 -16,600 99,8000.41
224,600 -48,600 38.95 55 34 46.2 3450.00 124 124.05 88 98.95 -11,000 45,6000.2
380,600 -29,800 26.3 39 23.65 31.05 3500.00 158.95 162 120.45 135.55 -6,600 48,6000.13
133,400 2,200 20 26.95 17 20.9 3550.00 199.4 207.05 199.4 207.05 200 1,6000.01
177,000 -20,800 13.65 18.7 11.3 14.75 3600.00 250.85 252.25 209.2 209.2 -800 10,8000.06
54,600 -3,600 10 13.05 8.05 10.25 3650.00 312.6 0 2000
123,600 -10,600 6.2 9.25 5.55 6.95 3700.00 371.4 0 1,6000.01
45,600 -7,600 4.9 6.55 4 5.1 3750.00no data
203,800 19,000 3.9 4.9 3 3.9 3800.00no data
52,400 2,200 2.45 3.8 2.3 3.05 3850.00no data
159,000 -25,800 2.5 2.95 1.75 2.45 3900.00no data
80,600 -3,800 2 2.3 1.5 2 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1 1 0.5 0.55 -6,800 75,800
200 0 752 2600.00 1.25 0 2001
2700.00 4.85 4.85 1.8 2.5 1,800 50,000
2800.00 4.7 5.25 1.65 2.05 3,400 33,000
2850.00 9 0 200
2,400 600 400.05 400.05 400 400 2900.00 7.7 9.55 3.3 3.75 -10,000 97,60040.67
2950.00 9.4 11.4 3.6 4.4 -16,200 29,400
18,400 -1,600 278 345.05 267.4 343 3000.00 11.2 18 4.65 6.05 16,400 162,4008.83
200 0 320 3050.00 15.5 20 6.8 8.75 2,600 24,200121
13,200 1,200 201.4 259.05 181.2 246.3 3100.00 25.85 35.95 10.2 12.7 15,400 110,0008.33
2,000 600 179.25 213.7 179.25 213.65 3150.00 38 50.2 15.65 19.2 -2,400 52,20026.1
32,800 5,600 158.1 167.85 115.5 158.45 3200.00 39.2 69.4 24.2 28.75 20,000 185,8005.66
9,200 4,400 100 135 88 122.55 3250.00 88.5 93 35.45 41.75 16,400 65,8007.15
83,200 25,600 81 103.95 66 89.7 3300.00 88.95 120 51.1 59.75 7,400 175,8002.11
86,600 24,000 82 82 50 64.05 3350.00 110 154.35 73.5 84.8 -3,000 64,8000.75
264,800 24,000 60 60.65 36.05 45.7 3400.00 140.45 191 105.1 116.25 -15,400 116,4000.44
273,200 8,800 40 45 28.95 33.05 3450.00 175.25 210 145.55 154 -3,400 56,6000.21
410,400 -31,000 37 37 21 23.85 3500.00 270 270 185 195 -3,600 55,2000.13
131,200 7,600 23 26 15.35 17.05 3550.00 189.65 0 1,4000.01
197,800 -17,600 18.75 18.75 11.35 12.3 3600.00 329.8 329.85 281.15 281.15 -800 11,6000.06
58,200 7,200 11.35 15 8.3 9.05 3650.00 312.6 0 2000
134,200 9,000 10.4 10.4 6 6.55 3700.00 371.4 0 1,6000.01
53,200 3,800 6.8 7.15 4.5 4.85 3750.00no data
184,800 8,400 6.2 6.2 3.35 3.75 3800.00no data
50,200 2,200 4.4 4.4 2.6 3 3850.00no data
184,800 22,200 3.6 3.65 2.35 2.55 3900.00no data
84,400 11,400 3 3 2 2.1 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1 1.35 0.95 1.1 -7,200 82,600
200 0 752 2600.00 1.25 0 2001
2700.00 2 2.9 1.8 2.7 1,600 48,200
2800.00 2 4.45 2 4.45 600 29,600
2850.00 9 0 200
1,800 0 449.5 2900.00 3.75 7.35 3 6.85 -3,400 107,60059.78
2950.00 3.45 7.15 3.45 7.15 -2,400 45,600
20,000 -600 377.3 379.25 340.75 346.5 3000.00 6.55 11.65 5.2 10.9 -22,000 146,0007.3
200 0 320 3050.00 7.35 15.7 6.85 13.5 -1,200 21,600108
12,000 800 327.65 330 254.15 262.05 3100.00 9.95 21.75 9 20.05 -15,600 94,6007.88
1,400 0 247 247 214.95 217.3 3150.00 15.9 30 13 27.95 -1,400 54,60039
27,200 -4,200 230.9 235 171 174.15 3200.00 21.05 42.9 18.5 39.45 -7,200 165,8006.1
4,800 -400 161.85 163.25 138.4 138.4 3250.00 28.6 57.05 26.9 53.9 -8,400 49,40010.29
57,600 12,400 155 164.1 104 108.05 3300.00 42.95 78.4 38.6 73.25 -3,000 168,4002.92
62,600 42,400 119.25 130.45 78.6 83.7 3350.00 59.95 103.75 54.7 97.85 -6,200 67,8001.08
240,800 57,400 95 104.6 61.25 64.45 3400.00 83.65 135.1 75.95 126.7 -43,200 131,8000.55
264,400 26,800 71.8 79.8 45.95 49 3450.00 107.75 163.85 102.8 161.65 -2,200 60,0000.23
441,400 2,000 53.95 59 33 36 3500.00 148 199 133.95 196.3 -2,600 58,8000.13
123,600 -14,000 38.35 42.95 24.3 26.6 3550.00 172.3 189.65 172.3 189.65 -200 1,4000.01
215,400 -17,600 28 31 17.5 19.55 3600.00 206.25 291.5 205.85 290.8 -200 12,4000.06
51,000 -3,400 22.6 22.6 13.25 14.6 3650.00 312.6 0 2000
125,200 -7,400 13.95 16 9.6 10.6 3700.00 283.75 371.4 283.75 371.4 600 1,6000.01
49,400 2,400 10.75 11.5 7.15 8.05 3750.00no data
176,400 14,600 8.05 8.55 5.55 6.05 3800.00no data
48,000 4,800 6.3 6.3 3.65 4.35 3850.00no data
162,600 -13,200 4.65 4.85 3.45 3.7 3900.00no data
73,000 4,800 3.3 3.7 2.85 2.95 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1.45 1.5 0.85 0.85 2,800 89,800
200 0 752 2600.00 1.25 0 2001
2700.00 1.75 1.9 1.6 1.9 -400 46,600
2800.00 1.75 1.85 1.5 1.85 -5,000 29,000
2850.00 9 0 200
1,800 0 449.5 2900.00 3.35 3.9 2.65 3.6 3,400 111,00061.67
2950.00 3.4 3.4 3.4 3.4 0 48,000
20,600 -200 405 405 405 405 3000.00 5 6.5 4.15 6.25 -11,000 168,0008.16
200 0 320 3050.00 6.55 8.5 5.95 8 1,800 22,800114
11,200 -400 324 328.9 319.05 328.9 3100.00 7.75 11.5 7.7 10.9 400 110,2009.84
1,400 0 277.35 277.35 277.35 277.35 3150.00 11.45 16 10.9 15.4 -4,000 56,00040
31,400 600 267.15 267.2 218.1 221 3200.00 15.05 23 14.65 22.35 8,400 173,0005.51
5,200 1,400 224.45 224.45 183.1 183.1 3250.00 22.55 32.85 21.4 31.7 12,000 57,80011.12
45,200 0 184 184 144.6 147.85 3300.00 31.65 46.5 31.05 43.95 800 171,4003.79
20,200 -200 111.05 118.8 111 115.75 3350.00 46 65.25 40.85 63.05 -600 74,0003.66
183,400 54,400 111.95 120 84.85 88.9 3400.00 65.75 89.25 61.75 86.5 -10,200 175,0000.95
237,600 42,000 85 96 63 66.3 3450.00 85.8 117.4 84.85 113.45 -5,600 62,2000.26
439,400 41,600 62.15 70.35 45 48.8 3500.00 130.15 150.35 124.75 143.5 -2,400 61,4000.14
137,600 13,600 49.85 49.85 33 35.4 3550.00 175.95 184.95 175.95 184.75 200 1,6000.01
233,000 1,200 33.9 35.5 23.8 25.8 3600.00 179 225.3 179 225 200 12,6000.05
54,400 2,600 22.85 22.85 17.45 18.35 3650.00 312.6 0 2000
132,600 2,000 16.95 17 12.35 13.45 3700.00 300 315.3 300 315.3 400 1,0000.01
47,000 1,000 10.95 11.35 9.05 9.7 3750.00no data
161,800 -8,800 8.15 8.65 6.75 7.3 3800.00no data
43,200 200 6 6.2 5 5.35 3850.00no data
175,800 4,000 4.35 4.75 3.95 4.25 3900.00no data
68,200 -800 3.9 3.9 2.9 3.4 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 0.9 1.45 0.9 1.4 800 87,000
200 0 752 2600.00 1.25 0 2001
2700.00 1.9 1.9 1.9 1.9 0 47,000
2800.00 1.85 1.85 1.75 1.75 -800 34,000
2850.00 9 0 200
1,800 0 449.5 2900.00 3.35 3.4 2.6 3.4 -2,400 107,60059.78
2950.00 4.4 4.4 3.4 3.4 -600 48,000
20,800 -200 453.1 453.1 453.1 453.1 3000.00 5 5.4 4 5 -1,600 179,0008.61
200 0 320 3050.00 5.55 6.55 4.95 6.2 1,400 21,000105
11,600 0 351.25 3100.00 9.15 9.15 6.5 8.2 -800 109,8009.47
1,400 -200 305.05 305.05 305.05 305.05 3150.00 10 12.05 9 10.9 9,200 60,00042.86
30,800 400 256.9 257.75 252 252 3200.00 15.5 16.95 13 15.95 -5,800 164,6005.34
3,800 0 211.95 211.95 211 211.05 3250.00 23 24.95 18.85 22.1 2,800 45,80012.05
45,200 -1,400 165.2 181.45 162.8 175.05 3300.00 35.5 46.45 28 31.95 2,600 170,6003.77
20,400 -600 142.5 144.45 131.45 138.25 3350.00 53.6 56.6 40.85 47.05 13,200 74,6003.66
129,000 -8,400 88 118 88 110 3400.00 70 79.1 54.2 65.8 50,600 185,2001.44
195,600 -19,000 40 91 40 82 3450.00 108 108 81.5 87.55 9,200 67,8000.35
397,800 39,000 50 67.5 45.95 60.4 3500.00 125 127.4 110 115 5,200 63,8000.16
124,000 -7,600 28 48 28 43.3 3550.00 141 148.25 141 148.25 -200 1,4000.01
231,800 -34,200 18.9 34 18.9 30.15 3600.00 187.2 197.7 178 180.5 800 12,4000.05
51,800 -6,000 19.55 23.8 17.9 21 3650.00 312.6 0 2000
130,600 -7,400 13.65 16.6 12.8 14.6 3700.00 274 0 6000
46,000 -5,400 9.95 11.8 9.15 10.55 3750.00no data
170,600 11,600 7.25 8.55 6.55 7.55 3800.00no data
43,000 0 5.5 6.25 4.9 5.3 3850.00no data
171,800 -2,200 4.2 4.85 3.75 3.95 3900.00no data
69,000 7,400 3.2 3.9 2.95 3.1 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1 1.2 1 1.05 3,800 86,200
200 0 752 2600.00 1.25 0 2001
2700.00 1.8 1.85 1.45 1.45 400 47,000
2800.00 1.95 2 1.7 1.8 -1,000 34,800
2850.00 9 0 200
1,800 0 449.5 2900.00 3 3.85 2.5 2.75 -1,800 110,00061.11
2950.00 3.2 3.5 3.2 3.5 -600 48,600
21,000 0 458.15 3000.00 3.85 5.5 3.6 4.95 6,400 180,6008.6
200 0 320 3050.00 4.8 5 4.8 5 -200 19,60098
11,600 0 351.25 3100.00 6.75 7.7 6 7.2 600 110,6009.53
1,600 200 312.8 312.8 312.8 312.8 3150.00 8.9 10.5 8 9.85 400 50,80031.75
30,400 -1,800 263.2 282.05 263.15 269.9 3200.00 12.65 14.75 4.2 14 -2,400 170,4005.61
3,800 0 224.4 224.4 224.4 224.4 3250.00 18.55 22.05 15.85 20.55 3,600 43,00011.32
46,600 2,400 183.6 202.6 163.5 169.05 3300.00 29.95 32 22.75 30.4 0 168,0003.61
21,000 -1,000 147 167.2 129.95 133.1 3350.00 43.4 47 33.6 44.6 -1,400 61,4002.92
137,400 15,000 102.15 126 99.4 102.9 3400.00 60 66.8 49.05 63.8 5,600 134,6000.98
214,600 52,200 85.25 97 75 78.05 3450.00 84.3 92.45 69.95 89 16,400 58,6000.27
358,800 7,600 62.25 72.45 54.5 57.25 3500.00 109.5 122 95.05 118 -1,000 58,6000.16
131,600 9,200 42.5 52.45 38.8 41.1 3550.00 137.35 150.1 132.7 150.1 200 1,6000.01
266,000 35,000 31.05 37.45 26.25 28.95 3600.00 165.1 189.95 165.1 188.95 200 11,6000.04
57,800 2,200 20.95 26.2 19.55 20.8 3650.00 312.6 0 2000
138,000 2,600 14.15 18.35 13.55 14.8 3700.00 274 274 274 274 200 6000
51,400 3,400 10.05 12.65 9.6 10.7 3750.00no data
159,000 -3,200 7.35 9 6.9 7.65 3800.00no data
43,000 0 5.55 6.3 4.95 5.5 3850.00no data
174,000 2,600 4.45 4.65 3.8 4.05 3900.00no data
61,600 6,000 3.3 3.5 3 3.15 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1.1 1.1 1 1.1 2,400 82,400
200 0 752 2600.00 1.25 0 2001
2700.00 2 2 1.8 2 0 46,600
2800.00 2.45 2.45 1.8 1.8 -800 35,800
2850.00 9 0 200
1,800 0 449.5 2900.00 3.1 3.7 2.95 3.3 1,000 111,80062.11
2950.00 3.2 0 49,200
21,000 0 458.15 3000.00 4.6 5.45 3.9 4.6 1,800 174,2008.3
200 0 320 3050.00 6 6.2 5.05 5.45 -1,000 19,80099
11,600 -200 351.25 351.25 351.25 351.25 3100.00 7.65 8.05 6.5 7.1 -3,800 110,0009.48
1,400 -200 311.9 311.9 311.85 311.85 3150.00 10.2 10.85 8.8 9.6 -3,600 50,40036
32,200 -400 261.9 268.3 261.9 263 3200.00 15.05 15.05 12.35 13.65 5,200 172,8005.37
3,800 400 217.5 223.3 217.3 223.3 3250.00 20 22.2 17.2 19.6 600 39,40010.37
44,200 200 169.4 193.5 169.4 177.75 3300.00 28.6 31.3 25 28.55 -1,200 168,0003.8
22,000 -1,200 148.05 156.45 146 156.45 3350.00 40.55 45.55 36.2 41.65 2,600 62,8002.85
122,400 6,400 115 122.85 103.05 110.5 3400.00 59.95 64.9 51.95 59.7 12,600 129,0001.05
162,400 35,400 89.95 93.5 77.5 84.4 3450.00 81.05 88.85 72.65 83.25 -4,800 42,2000.26
351,200 14,600 64.5 69.55 56.55 62.25 3500.00 114.55 117 97.25 110.65 -1,000 59,6000.17
122,400 6,800 43 51.85 40 44.65 3550.00 143.6 143.6 143.55 143.55 -400 1,4000.01
231,000 18,000 34.8 35.1 27.95 31.5 3600.00 181.45 181.45 181.3 181.3 200 11,4000.05
55,600 400 23.05 24 19.7 22 3650.00 312.6 0 2000
135,400 -2,800 17.5 17.5 13.8 15.4 3700.00 234.65 0 4000
48,000 2,000 11.75 11.8 9.75 11 3750.00no data
162,200 12,200 8.8 8.8 7.15 7.95 3800.00no data
43,000 -3,200 6.1 6.1 5.25 5.95 3850.00no data
171,400 400 4.55 4.6 3.95 4.3 3900.00no data
55,600 2,200 3.55 3.7 2.65 3.45 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1 1.35 1 1.35 -200 80,000
200 0 752 2600.00 1.25 0 2001
2700.00 1.7 1.95 1.7 1.95 -200 46,600
2800.00 2.05 2.1 2 2 -200 36,600
2850.00 9 0 200
1,800 0 449.5 2900.00 2.65 3.4 2.65 3.05 0 110,80061.56
2950.00 3.2 0 49,200
21,000 0 458.15 3000.00 4.6 5.05 3.95 4.75 -2,000 172,4008.21
200 0 320 3050.00 6.05 6.25 4.9 6 -2,600 20,800104
11,800 0 371 3100.00 8.9 8.9 6.2 7.65 4,200 113,8009.64
1,600 400 330.1 330.1 330.1 330.1 3150.00 10 10.8 8.4 10.3 1,000 54,00033.75
32,600 0 276.45 276.45 268.6 271.35 3200.00 14.45 15 11.2 13.7 -2,000 167,6005.14
3,400 200 241.15 241.2 241.15 241.2 3250.00 19.05 21.1 15.7 19.35 -5,800 38,80011.41
44,000 -2,800 186.7 203.25 181 181 3300.00 26.55 30.35 22.6 27.75 -4,800 169,2003.85
23,200 -200 150 160 141.55 143.55 3350.00 37.65 43.2 32.9 40.35 -3,200 60,2002.59
116,000 -13,400 129.95 135 112 113.75 3400.00 57.05 61.2 47.25 57.75 -7,200 116,4001
127,000 -15,000 98.1 104.4 82.9 86.85 3450.00 74 83.95 66.8 80.7 4,200 47,0000.37
336,600 -56,800 77.95 79.9 63.1 65.2 3500.00 104.85 110.3 91.35 108 600 60,6000.18
115,600 5,000 54.2 59 46 47.8 3550.00 171.05 0 1,8000.02
213,000 -13,800 40 43.6 33 33.85 3600.00 173.4 179.5 158.05 176.4 -6,600 11,2000.05
55,200 -2,200 30 31.2 23.2 23.8 3650.00 312.6 0 2000
138,200 2,200 19.95 22 16.15 17 3700.00 234.65 234.65 234.65 234.65 -200 4000
46,000 -1,600 13.2 15.4 11.35 11.85 3750.00no data
150,000 3,800 9.75 10.9 8.05 8.45 3800.00no data
46,200 4,000 6 7.65 5.7 6.1 3850.00no data
171,000 2,600 5.3 5.65 4.3 4.55 3900.00no data
53,400 5,000 3.9 4.3 3.25 3.7 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1.05 1.2 1.05 1.15 -400 80,200
200 0 752 2600.00 1.25 0 2001
2700.00 2 2 1.8 1.9 -600 46,800
2800.00 1.5 2.5 1.5 2.05 -3,600 36,800
2850.00 9 0 200
1,800 0 449.5 2900.00 3 3.35 2.7 2.95 -1,000 110,80061.56
2950.00 5 5 2.85 3.2 400 49,200
21,000 -200 458.15 458.15 458.15 458.15 3000.00 4.05 4.9 3.95 4.8 -7,600 174,4008.3
200 0 320 3050.00 5.1 6.45 4.9 6.15 -5,800 23,400117
11,800 0 371 3100.00 6.6 8.6 6.1 8 4,200 109,6009.29
1,200 200 349.95 350 322.1 322.1 3150.00 10.45 12 8.5 10.9 4,200 53,00044.17
32,600 0 304.45 306 269.45 270.4 3200.00 16 17 11.9 15 28,000 169,6005.2
3,200 200 220.25 262.5 220.25 262.5 3250.00 23 24.5 14.85 20.95 -7,200 44,60013.94
46,800 -1,200 187.3 223 175.55 188.9 3300.00 27.35 35.45 24.5 29.95 -8,000 174,0003.72
23,400 -1,800 145 185.2 142.9 151.5 3350.00 41.25 50.7 35.25 42.95 15,200 63,4002.71
129,400 -33,000 112 150.6 108 120.95 3400.00 65.55 71 50 61.5 3,400 123,6000.96
142,000 -13,800 89.9 120.2 82.8 92.9 3450.00 105.3 105.3 69.8 82.5 20,000 42,8000.3
393,400 92,400 61 94 61 69.9 3500.00 120 124.05 93 110.65 4,200 60,0000.15
110,600 1,200 47.5 71.3 45.1 51.25 3550.00 171.05 0 1,8000.02
226,800 48,200 34.95 52.65 32.3 37 3600.00 170 194 170 171.55 800 17,8000.08
57,400 14,800 24 38 22.95 26.4 3650.00 312.6 0 2000
136,000 12,800 19 27.1 16.15 18.8 3700.00 299.35 0 6000
47,600 2,800 13.5 19.15 11.35 13.15 3750.00no data
146,200 -1,600 9.95 13.5 8.2 9.5 3800.00no data
42,200 -600 7.1 9.4 5.95 6.8 3850.00no data
168,400 26,000 5.55 6.8 4.25 5.05 3900.00no data
48,400 9,000 4.95 5.1 3.45 3.85 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1.5 1.75 1.5 1.75 3,200 80,600
200 0 752 2600.00 1.25 0 2001
2700.00 2.05 2.1 2 2.1 -200 47,400
2800.00 2 2.1 1.8 1.8 -200 40,400
2850.00 9 0 200
1,800 0 449.5 2900.00 3.75 3.9 3.1 3.55 10,800 111,80062.11
2950.00 4.9 5.2 3.9 4.55 0 48,800
21,200 -200 414.15 430.35 414.15 430.35 3000.00 6.35 6.65 4.8 5.45 0 182,0008.58
200 0 320 3050.00 7.6 7.6 6.05 7 3,000 29,200146
11,800 0 371 3100.00 10.95 11.95 8 9.35 12,000 105,4008.93
1,000 0 292.75 292.75 292.75 292.75 3150.00 14.15 14.95 10.8 12.8 5,600 48,80048.8
32,600 -200 224.05 260.25 224 237.9 3200.00 21.05 23.75 15.85 18.7 -7,200 141,6004.34
3,000 0 213.25 213.25 192.45 202.1 3250.00 29 33.7 23.45 27.35 600 51,80017.27
48,000 -400 148.9 181 148.8 158.8 3300.00 42.05 48.3 34.15 40 12,000 182,0003.79
25,200 200 125 146.15 116.85 125.3 3350.00 59.65 66.15 48.95 56.9 -800 48,2001.91
162,400 10,000 94 116.75 89.3 97.65 3400.00 82.95 90.3 67.8 78.3 18,200 120,2000.74
155,800 46,000 68.3 90.75 68 74.5 3450.00 107.2 113.15 91.35 105.3 1,800 22,8000.15
301,000 55,800 49.55 68.5 49.55 54.95 3500.00 135 143.55 120.5 135.8 -2,000 55,8000.19
109,400 8,800 39.25 50.1 36.7 39.8 3550.00 171.05 171.05 171.05 171.05 0 1,8000.02
178,600 32,800 26.95 36.25 25.95 28.2 3600.00 189.2 215.2 187.3 210.15 1,600 17,0000.1
42,600 1,600 20 25.45 18.85 20.25 3650.00 312.6 0 2000
123,200 1,000 13.95 17.8 13.25 14.2 3700.00 299.35 299.35 299.35 299.35 200 6000
44,800 -6,400 9.95 12.4 9.5 10.15 3750.00no data
147,800 18,800 7.3 8.7 6.9 7.55 3800.00no data
42,800 200 5.6 6.05 5 5.55 3850.00no data
142,400 1,600 5 5 3.75 4.2 3900.00no data
39,400 -600 3.2 3.9 2.9 3.2 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1.85 1.85 1.5 1.55 600 77,400
200 0 752 2600.00 1.25 0 2001
2700.00 2.25 2.65 2.1 2.3 1,200 47,600
2800.00 2.65 3 2.25 2.3 -200 40,600
2850.00 9 0 200
1,800 0 449.5 2900.00 4.1 4.35 3.1 3.95 600 101,00056.11
2950.00 5.8 5.8 4.2 4.9 1,000 48,800
21,400 -400 420 420 404.85 409.8 3000.00 6.05 7.05 5 6.15 -1,800 182,0008.5
200 0 320 3050.00 6.7 9 6.7 7.95 200 26,200131
11,800 0 371 3100.00 10.1 12.35 8.6 10.35 200 93,4007.92
1,000 0 307.1 3150.00 12.55 16.8 12.4 14.2 11,200 43,20043.2
32,800 0 254 254 218 218 3200.00 18.95 24 16.8 20.55 1,200 148,8004.54
3,000 0 238.05 3250.00 25 34.5 25 30.05 9,600 51,20017.07
48,400 0 165 165 143.8 147.35 3300.00 44 49 35 42.8 -4,400 170,0003.51
25,000 -5,000 142.05 142.35 111.05 118.7 3350.00 54.4 68 49.45 60.3 600 49,0001.96
152,400 27,200 103.25 114.35 84.4 91.25 3400.00 81.45 91.6 68.55 82.95 -20,600 102,0000.67
109,800 3,400 81.15 89 63 68.3 3450.00 102.5 120.7 92 109.65 -8,200 21,0000.19
245,200 10,600 61.2 67.6 46.2 50.3 3500.00 125 152.35 123 142.5 -1,000 57,8000.24
100,600 -600 42.15 49.3 33.2 36.4 3550.00 157.45 157.45 157.45 157.45 0 1,8000.02
145,800 -2,800 30 36 23.5 25.6 3600.00 206.4 229.65 206 218.1 1,400 15,4000.11
41,000 -2,400 24.35 24.35 16.95 18.2 3650.00 312.6 0 2000
122,200 13,800 17.95 18.85 11.75 13 3700.00 330 0 4000
51,200 16,400 11.7 12.5 8.4 9.15 3750.00no data
129,000 15,600 7.8 8.95 6.1 6.7 3800.00no data
42,600 1,400 5.2 5.35 4.5 5 3850.00no data
140,800 14,000 4.5 4.6 3.4 3.8 3900.00no data
40,000 3,800 3.05 3.85 2.9 3.5 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1.4 1.95 1.4 1.7 1,600 76,800
200 0 752 2600.00 1.25 0 2001
2700.00 2.45 3 2.1 2.25 -200 46,400
2800.00 2.95 3 2.6 2.65 0 40,800
2850.00 9 0 200
1,800 0 449.5 2900.00 4 4.5 3.7 4.05 1,800 100,40055.78
2950.00 5.6 5.95 4.8 5.8 1,000 47,800
21,800 0 435 453.15 435 447.05 3000.00 7.1 7.1 5.4 6.25 20,200 183,8008.43
200 0 320 3050.00 8.25 9 6.05 7.7 9,400 26,000130
11,800 0 371 3100.00 11.25 12 8.55 10.05 9,600 93,2007.9
1,000 0 307.1 307.1 307.1 307.1 3150.00 15.15 16.95 11.85 13.4 3,800 32,00032
32,800 -400 262.35 264.75 244.85 254.8 3200.00 21.4 22.5 15.9 18.7 4,400 147,6004.5
3,000 0 238.05 3250.00 30 31.75 22.5 26.55 400 41,60013.87
48,400 -200 177 189 168 173 3300.00 39.6 43.65 32 37.65 1,800 174,4003.6
30,000 -2,600 137.3 156 131.55 139.6 3350.00 58.3 60.35 45.05 53 1,400 48,4001.61
125,200 -7,200 110.45 126.3 100 108.3 3400.00 77.1 81.6 62.55 72.45 8,000 122,6000.98
106,400 22,400 92.1 99.35 75.85 83.8 3450.00 98 106.15 84.5 96.65 400 29,2000.27
234,600 -9,200 66.75 75.65 56.5 62.5 3500.00 123.6 136.9 113 126.05 -1,000 58,8000.25
101,200 4,400 49.55 55.9 41.4 45.95 3550.00 159.85 174.15 159.85 174.15 0 1,8000.02
148,600 9,400 37.85 41.6 29.45 33.15 3600.00 185.4 200 184.85 198.85 2,200 14,0000.09
43,400 4,400 26.8 29.1 20.95 23.7 3650.00 312.6 0 2000
108,400 -3,200 19.1 21.1 14.5 16.55 3700.00 330 0 4000
34,800 13,200 12.25 14.85 10.1 11.7 3750.00no data
113,400 13,000 9.55 10.5 7 8.15 3800.00no data
41,200 3,200 6.85 7.5 4.95 5.8 3850.00no data
126,800 3,200 5.35 5.4 3.55 4.25 3900.00no data
36,200 -1,400 3.55 4.15 2.85 3.15 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 2.15 2.15 1.5 2 200 75,200
200 0 752 2600.00 1.25 0 2001
2700.00 2.55 0 46,600
2800.00 3.8 3.8 2.5 3.3 -1,600 40,800
2850.00 9 0 200
1,800 0 449.5 2900.00 4.6 5.2 3.7 4.3 -3,400 98,60054.78
2950.00 6.25 7.3 4.7 4.75 1,400 46,800
21,800 600 486.65 486.65 437.65 442.25 3000.00 6.25 7.5 5.65 6.65 -12,000 163,6007.5
200 0 320 3050.00 14.45 14.45 7.4 8.5 -1,600 16,60083
11,800 600 372.1 372.1 368.25 371 3100.00 10.5 11.95 9.6 11.25 -200 83,6007.08
1,000 -200 338.9 338.9 333 333 3150.00 13.65 16 12.65 15.15 -2,000 28,20028.2
33,200 -2,800 277 288.1 256.15 257 3200.00 18.55 22.1 17.4 21 -200 143,2004.31
3,000 0 238.05 3250.00 24.95 30.75 22.65 28.9 -3,400 41,20013.73
48,600 -1,400 200 213 175 177.5 3300.00 34.05 42.6 32.45 41.2 800 172,6003.55
32,600 -5,800 181.85 181.85 141.9 142.9 3350.00 49.45 58 44.9 55.5 -4,200 47,0001.44
132,400 -400 136.15 161.25 110.45 113.45 3400.00 59 78 57.95 75.2 4,000 114,6000.87
84,000 -7,000 119.95 120.05 85.45 87.7 3450.00 80.05 102.4 78.95 99.4 3,400 28,8000.34
243,800 43,800 89.85 94.95 65 66.95 3500.00 117 131.55 104.45 127.65 5,000 59,8000.25
96,800 11,400 69.75 72 48.15 50.3 3550.00 143.95 148.2 138.25 148.05 200 1,8000.02
139,200 6,400 51.95 55 35.85 36.95 3600.00 177 199.95 173.35 199.6 -200 11,8000.08
39,000 3,200 38 39.9 26.45 26.8 3650.00 312.6 0 2000.01
111,600 8,600 30 36 18.4 19.15 3700.00 330 0 4000
21,600 -3,600 19.9 20.65 13.05 13.65 3750.00no data
100,400 -3,600 14.4 14.4 9.2 9.7 3800.00no data
38,000 1,400 10.1 10.1 6.55 6.9 3850.00no data
123,600 -2,000 7 7 4.55 4.8 3900.00no data
37,600 -800 4.95 5 3.6 3.75 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 2.4 2.6 2.1 2.1 3,800 75,000
200 0 752 2600.00 1.25 0 2001
2700.00 2.55 2.7 2.55 2.55 200 46,600
2800.00 3.45 3.75 3.05 3.2 600 42,400
2850.00 9 0 200
1,800 0 449.5 2900.00 6 6 4.45 4.75 3,800 102,00056.67
2950.00 8.1 8.1 5.6 6.2 7,800 45,400
21,200 600 405 454.3 405 454.3 3000.00 10.95 11.4 6.75 7.25 15,200 175,6008.28
200 0 320 3050.00 25 25 8.55 9.15 2,400 18,20091
11,200 -200 327.2 375 327.2 371.4 3100.00 18 19.05 10.8 11.7 -14,000 83,8007.48
1,200 -200 275.85 318 275.85 318 3150.00 26 26 14.05 15.5 4,800 30,20025.17
36,000 -400 238.8 297 238.8 278.8 3200.00 35.05 35.05 18.75 21.25 -400 143,4003.98
3,000 600 205.25 243.95 203.45 238.05 3250.00 40 48 25.2 28.8 -7,400 44,60014.87
50,000 200 147.25 215.1 147.25 195.9 3300.00 63.95 64.25 34.2 39.4 -7,000 171,8003.44
38,400 -4,600 132.7 177.95 113.55 161.1 3350.00 90.95 90.95 47 54.15 -13,600 51,2001.33
132,800 -17,000 91.75 145 84 128.45 3400.00 110 114.2 62.5 73.15 18,400 110,6000.83
91,000 58,600 65 115.35 57.2 100.7 3450.00 116.65 122.15 82.25 94.95 14,400 25,4000.28
200,000 39,600 50 90.05 50 78.1 3500.00 140 142 107 122.9 11,200 54,8000.27
85,400 20,800 39.05 68 39 58.4 3550.00 140.4 140.4 140.3 140.35 200 1,6000.02
132,800 3,800 26 51.05 25.05 43.85 3600.00 184.3 195 169 185.45 400 12,0000.09
35,800 15,600 20.45 37.65 20.45 32.35 3650.00 312.6 0 2000.01
103,000 3,200 15.05 27.2 15 23.25 3700.00 330 0 4000
25,200 6,600 10.9 19.25 10.9 16.3 3750.00no data
104,000 21,400 7.45 13.4 7.45 11.65 3800.00no data
36,600 -200 6.25 9.2 6.25 7.9 3850.00no data
125,600 8,800 4.2 6.6 4.2 5.55 3900.00no data
38,400 8,200 3.7 5.1 3.6 4.2 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3 3.25 2.55 2.6 7,800 71,200
200 0 752 2600.00 1.25 0 2001
2700.00 4.4 4.4 3.1 3.1 200 46,400
2800.00 5.35 5.35 3.4 3.75 6,400 41,800
2850.00 9 0 200
1,800 0 449.5 2900.00 8.1 9.1 5.75 6.15 800 98,20054.56
2950.00 10.75 11.55 7.05 7.65 22,800 37,600
20,600 0 380.25 425 380.25 420 3000.00 14.45 15.3 9 9.65 16,000 160,4007.79
200 0 320 3050.00 20 20 11.45 12.4 3,000 15,80079
11,400 0 292.25 330 292.25 330 3100.00 25.9 27.05 15 15.8 -1,800 97,8008.58
1,400 0 269.1 269.15 269.1 269.15 3150.00 33 35.9 19.25 20.5 11,800 25,40018.14
36,400 600 202 242.4 202 239.8 3200.00 50 50 27.1 28.95 22,200 143,8003.95
2,400 0 160 3250.00 59.3 63.4 36.55 38.85 19,200 52,00021.67
49,800 -11,400 133.7 167.4 132.65 160.7 3300.00 84.95 84.95 49 52.05 9,600 178,8003.59
43,000 -12,000 102.95 135 102.95 129.5 3350.00 99.45 105.05 65.8 70.45 20,000 64,8001.51
149,800 -3,600 82.4 106.1 80.65 101.75 3400.00 121.3 130.6 86 91.5 25,600 92,2000.62
32,400 0 64.95 81.55 61.65 76.2 3450.00 117.3 119.35 111.4 117.15 -800 11,0000.34
160,400 -4,400 45.15 60.65 45.15 57.3 3500.00 170 174.15 140.4 145.75 -2,200 43,6000.27
64,600 4,000 35.9 44.6 33.7 41.75 3550.00 181.85 181.85 181.8 181.8 -200 1,4000.02
129,000 1,400 24.45 32.25 24.1 30.4 3600.00 274.85 275.05 250 250 0 11,6000.09
20,200 1,800 18.5 23.2 17.3 21.5 3650.00 312.6 0 2000.01
99,800 10,800 13.3 16.6 12.4 15 3700.00 330 0 4000
18,600 3,200 10 12 8.85 10.6 3750.00no data
82,600 1,800 7.65 8.65 6.45 7.75 3800.00no data
36,800 -3,800 6.05 6.4 4.75 5.6 3850.00no data
116,800 6,800 4.75 5.15 3.8 4.2 3900.00no data
30,200 3,600 3.65 4.2 3.2 3.35 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 4.1 4.2 2.05 3.1 5,200 63,400
200 0 752 2600.00 1.25 0 2001
2700.00 3.5 4.5 3.2 4.15 28,600 46,200
2800.00 5.2 6.4 4.5 5.15 -1,200 35,400
2850.00 9 0 200
1,800 -200 449.5 449.5 449.5 449.5 2900.00 9.9 11.25 7.75 8.35 17,000 97,40054.11
2950.00 12 13.4 10.5 10.75 200 14,800
20,600 0 349 350.5 347.8 347.8 3000.00 21.15 21.15 13.75 14.2 20,600 144,4007.01
200 0 320 3050.00 21 30 18.5 18.95 -11,400 12,80064
11,400 -400 258.7 275 258 272.5 3100.00 34.95 35.05 24.1 25.3 -5,800 99,6008.74
1,400 600 225 225 220 220 3150.00 37.8 44 32.9 33.55 4,400 13,6009.71
35,800 3,600 177.7 200 176 194.1 3200.00 50 68 43.05 44.5 8,800 121,6003.4
2,400 1,200 144 162.2 144 160 3250.00 68.55 76 57.65 59.7 2,600 32,80013.67
61,200 14,800 107.55 134.2 100.05 130.95 3300.00 82 116.55 74.5 77.3 -5,000 169,2002.76
55,000 9,600 64.1 107.45 64.1 103.5 3350.00 120 139 97.2 99.4 2,600 44,8000.81
153,400 -1,400 73 84.35 52.2 79.95 3400.00 158.55 158.55 120.6 125.3 -6,200 66,6000.43
32,400 -3,200 49.95 65.1 46.7 60.5 3450.00 202.35 202.35 202.35 202.35 0 11,8000.36
164,800 -2,800 28.05 49.5 20.7 45.15 3500.00 215 215 190 190.65 200 45,8000.28
60,600 9,600 29.55 36.65 24.85 33.4 3550.00 254.15 254.15 253.9 253.9 0 1,6000.03
127,600 -200 20 27.2 18.25 24.45 3600.00 298.1 298.1 281.15 281.15 -1,000 11,6000.09
18,400 -2,000 13.3 20.1 13.25 18.05 3650.00 312.6 312.6 312.6 312.6 -200 2000.01
89,000 7,800 10.6 15.35 9.5 13.35 3700.00 330 0 4000
15,400 -3,000 7.75 11.4 7.75 9.8 3750.00no data
80,800 -2,000 5 8.5 5 7.4 3800.00no data
40,600 9,200 4.45 6.5 4.15 5.45 3850.00no data
110,000 11,200 4.3 5.15 3.1 4.45 3900.00no data
26,600 2,000 3.3 4.15 2.9 3.7 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.2 3.4 1.8 1.95 1,400 58,200
200 0 752 2600.00 1.25 0 2001
2700.00 4 4.75 3.1 3.3 1,800 17,600
2800.00 5.3 5.3 4.25 5.05 7,600 36,600
2850.00 9 0 200
2,000 0 524 2900.00 6.85 8.7 6.8 7.8 8,400 80,40040.2
2950.00 10.95 11.6 9.05 10.3 2,800 14,600
20,600 200 392.7 408.5 349.05 355.85 3000.00 12.15 15.55 11.95 13.7 7,200 123,8006.01
200 0 320 3050.00 16.85 20.8 16 18.3 13,200 24,200121
11,800 0 264 281.7 264 274.3 3100.00 22.15 28.7 21.65 25.25 33,400 105,4008.93
800 200 230.1 230.1 230.1 230.1 3150.00 30.4 38 29.2 34.4 2,600 9,20011.5
32,200 2,000 223.5 225 183 197.35 3200.00 40 51.75 37.2 46.05 2,000 112,8003.5
1,200 400 189.4 189.45 156.55 161.25 3250.00 52.2 67.5 50.45 62.15 11,200 30,20025.17
46,400 10,600 159.25 162.35 121.15 129.15 3300.00 68.9 88.85 65.15 80.05 26,400 174,2003.75
45,400 8,400 133.85 133.85 95.7 101.35 3350.00 70 112 70 102.8 -3,400 42,2000.93
154,800 35,400 102 106 74 78.05 3400.00 108.05 140.05 107.1 130.35 -9,800 72,8000.47
35,600 9,200 79.55 82.2 56.3 60.3 3450.00 144.55 168.4 143.2 149.5 800 11,8000.33
167,600 18,400 61.35 65 41.8 44.1 3500.00 179.45 206.75 167.5 185.7 -1,000 45,6000.27
51,000 6,000 46 48.6 31 32.95 3550.00 224.5 240.95 219.8 219.85 0 1,6000.03
127,800 31,400 36.55 36.9 22.6 24.45 3600.00 251.85 290.55 251.85 269.7 2,400 12,6000.1
20,400 8,800 27.05 27.9 17.4 18 3650.00 334 334 312.4 312.4 400 4000.02
81,200 4,200 19 21.25 12.15 13.1 3700.00 330 0 4000
18,400 3,600 15.35 15.95 9.15 9.65 3750.00no data
82,800 23,000 11.95 12.2 6.85 7.2 3800.00no data
31,400 25,000 8.5 8.65 5.05 5.5 3850.00no data
98,800 15,200 5.75 6.95 3.8 4.1 3900.00no data
24,600 12,400 6.9 6.9 3.4 3.6 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.75 3.75 2.6 3.25 1,200 56,800
200 0 752 2600.00 1.25 0 2001
200 0 640 2700.00 3.3 4.6 3.1 4 0 15,80079
2800.00 6.7 7.7 4.55 6.7 4,600 29,000
2850.00 9 0 200
2,000 -400 520 524 520 524 2900.00 8 9.65 7.4 8.35 1,800 72,00036
2950.00 11 12.5 9.25 10.7 1,000 11,800
20,400 600 425 425 392.7 392.7 3000.00 16.45 17.95 13.3 14.45 21,800 116,6005.72
200 0 320 3050.00 22.8 22.8 17.05 18.7 -400 11,00055
11,800 5,600 320 336 299 299 3100.00 30 30.5 22.5 24.75 11,800 72,0006.1
600 200 275.5 275.5 275.5 275.5 3150.00 38.25 39.55 30 32.4 -2,800 6,60011
30,200 7,200 245 255.8 210.15 221.65 3200.00 49.3 51.1 39 43.5 -21,600 110,8003.67
800 600 211.3 211.3 211.3 211.3 3250.00 63.55 63.55 51.5 56.75 -600 19,00023.75
35,800 6,000 158.2 182 146.45 150.25 3300.00 77.65 81 65.15 73.75 -7,000 147,8004.13
37,000 1,400 141.95 149.95 115.5 121.8 3350.00 95.15 100.1 82.4 92.65 2,200 45,6001.23
119,400 26,400 108.05 120.2 90.5 95.7 3400.00 121.95 123.25 103.1 116 18,600 82,6000.69
26,400 600 79.95 94.95 70 75.3 3450.00 147.4 150 131 145.05 200 11,0000.42
149,200 28,800 18 73.45 18 56.95 3500.00 174.6 183 155.05 178.65 -3,800 46,6000.31
45,000 3,000 46 57 41.05 43.65 3550.00 224.5 224.5 224.5 224.5 200 1,6000.04
96,400 1,200 35.55 44.1 31.2 33.1 3600.00 233 251.9 230.1 251.9 0 10,2000.11
11,600 800 30 33.2 23.65 25.5 3650.00no data
77,000 14,000 18.1 25.3 17.7 19 3700.00 330 330 330 330 200 4000.01
14,800 6,800 16.65 18.05 13.45 14.65 3750.00no data
59,800 -1,400 10.35 14.5 10 10.95 3800.00no data
6,400 3,800 9 10.5 8 8.5 3850.00no data
83,600 11,000 6.4 7.5 5.15 5.65 3900.00no data
12,200 11,000 5.75 7.95 4.25 5.4 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.95 4.2 2.2 2.45 0 55,600
200 200 752 752 752 752 2600.00 1.25 1.25 1.25 1.25 200 2001
200 200 640 640 640 640 2700.00 7 7 3.5 4.8 800 15,80079
2800.00 5.6 9.1 4.55 5.7 2,400 24,400
2850.00 9 9 9 9 200 200
2,400 0 460.45 470 458.95 470 2900.00 10.3 15.5 7.1 8.6 5,800 70,20029.25
2950.00 16.75 16.75 11 11 10,600 10,800
19,800 -200 388.9 400.7 373.85 400.35 3000.00 15.45 27 13.3 16.15 16,800 94,8004.79
200 200 320 320 320 320 3050.00 25 31 17.8 22.45 8,200 11,40057
6,200 3,800 261.95 320 259.95 320 3100.00 30.05 45.5 23.8 28.6 19,400 60,2009.71
400 200 225 225 224.65 224.65 3150.00 52.9 52.9 32 38.55 9,200 9,40023.5
23,000 4,800 199.7 239.75 186.95 237.3 3200.00 49 73.4 42.75 49.2 66,800 132,4005.76
200 0 170 187.1 170 187.1 3250.00 63.75 99.9 55.95 60.35 15,600 19,60098
29,800 9,200 155 170.5 127 167.35 3300.00 87.95 112.9 71.85 75.7 78,200 154,8005.19
35,600 18,000 111.55 137.95 101 135.25 3350.00 120 136.2 90 95 27,400 43,4001.22
93,000 38,600 100 109.95 79.5 106.9 3400.00 139.9 163.75 111 115.65 9,000 64,0000.69
25,800 6,400 71.8 85.4 61.4 84.1 3450.00 173.95 185 51.2 153.1 800 10,8000.42
120,400 25,200 63 66 46 64.65 3500.00 214 229.7 166.5 169.45 1,200 50,4000.42
42,000 4,600 41.9 50.45 35 49 3550.00 224.5 0 1,4000.03
95,200 28,600 34.9 38.5 25.7 37.3 3600.00 299.35 299.4 259.25 261.15 200 10,2000.11
10,800 6,000 23.35 28.7 19.7 27.5 3650.00no data
63,000 12,000 19.05 22 14.55 20.45 3700.00 348 0 2000
8,000 7,800 11 16.35 11 15.65 3750.00no data
61,200 26,800 9.5 12.55 8.1 11.3 3800.00no data
2,600 2,400 7.15 8.45 7.15 8.45 3850.00no data
72,600 34,800 5.55 6.6 4.1 6.25 3900.00no data
1,200 -800 4.4 6.1 4 4.7 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3 3.25 2.7 3.2 200 55,600
2700.00 4.6 4.6 4.5 4.5 200 15,000
2800.00 8 8 3.4 4.5 600 22,000
2,400 0 473.7 485.45 473.7 485.45 2900.00 8.45 9.5 6.4 7.95 2,600 64,40026.83
2950.00 12.05 0 200
20,000 200 403.65 403.65 382 391 3000.00 16 18.65 13.2 14.55 6,200 78,0003.9
3050.00 37.65 37.65 19.4 19.4 3,200 3,200
2,400 1,400 315.9 315.9 295 295 3100.00 29.9 32 24.1 26.4 6,200 40,80017
200 200 242.8 242.8 242.8 242.8 3150.00 23.75 23.75 23.75 23.75 200 2001
18,200 2,800 231.45 236.45 210 220.85 3200.00 52.15 56.4 41.45 45.95 11,800 65,6003.6
200 0 116.7 3250.00 59.5 66 55.95 58.9 200 4,00020
20,600 2,400 141.35 166.1 141.35 151.9 3300.00 60 90.9 60 77.15 7,400 76,6003.72
17,600 6,000 120.75 135.55 113.15 125.35 3350.00 102.7 109.2 88.3 98 5,400 16,0000.91
54,400 9,800 98.95 109 91 100.5 3400.00 133.95 137.85 111.4 122.95 2,800 55,0001.01
19,400 6,800 74.1 85.8 69.8 78.9 3450.00 169.45 169.45 142.15 152.2 0 10,0000.52
95,200 8,400 54.95 67.15 51.4 61.2 3500.00 195 198 168.4 181.35 -2,200 49,2000.52
37,400 4,800 46.75 51.2 44.2 46.3 3550.00 224.5 224.5 224.5 224.5 200 1,4000.04
66,600 6,800 32.95 39.35 28.05 34.9 3600.00 245 260.4 243.35 252 -1,000 10,0000.15
4,800 400 24.55 29.6 24 26.05 3650.00no data
51,000 5,600 19 22.1 17.5 19.6 3700.00 348 348 348 348 200 2000
200 0 47.55 3750.00no data
34,400 8,400 9.4 12.1 9.4 11.05 3800.00no data
200 200 8.75 8.75 8.75 8.75 3850.00no data
37,800 6,400 5.75 6.55 5.1 6.15 3900.00no data
2,000 0 4.45 4.45 4.45 4.45 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 5 5 3.15 3.25 200 55,400
2700.00 3.95 4.6 3.95 4.6 -200 14,800
2800.00 5.35 5.35 3.8 4 -1,000 21,400
2,400 -400 562.3 562.3 480 480 2900.00 7.8 9 5.1 7.4 -3,600 61,80025.75
2950.00 12.05 12.05 12.05 12.05 200 200
19,800 600 487.05 487.05 380 380 3000.00 10.7 17.1 9.5 15.05 27,400 71,8003.63
1,000 600 360 360 300 300 3100.00 13 30.6 13 28.55 17,200 34,60034.6
15,400 4,000 300.1 300.1 209 214.2 3200.00 25.05 53.1 25.05 48.45 7,200 53,8003.49
200 0 116.7 3250.00 42.15 66.8 42.15 64 2,200 3,80019
18,200 400 210 210 145 150.35 3300.00 44.65 86.6 44.4 81.45 10,400 69,2003.8
11,600 3,200 135 158.75 118 121.85 3350.00 71.75 109.15 71.75 102.7 10,400 10,6000.91
44,600 25,400 173.25 173.25 93.5 98.75 3400.00 72.65 135.2 72.65 127.85 16,200 52,2001.17
12,600 10,000 102.65 120.4 73.9 77.75 3450.00 96 152.45 96 152.15 600 10,0000.79
86,800 19,000 115.05 122.9 58 61.05 3500.00 115.05 196.35 114.85 188.95 4,200 51,4000.59
32,600 12,600 101.05 101.05 45 47.35 3550.00 161.7 230 161.7 230 -400 1,2000.04
59,800 6,800 74.25 75.6 34.8 36.65 3600.00 182.9 268 182.9 268 5,400 11,0000.18
4,400 3,200 31.25 31.4 27 28.25 3650.00no data
45,400 18,600 47.2 47.25 20.45 21.15 3700.00no data
200 0 47.55 3750.00no data
26,000 -3,800 28.05 28.05 11.05 11.5 3800.00no data
31,400 18,600 14.9 17.85 5.9 6.15 3900.00no data
2,000 2,000 6.05 6.05 5 5 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.15 3.15 3.05 3.05 0 55,200
2700.00 3 0 15,000
2800.00 5 5.5 5 5.5 -1,400 22,400
2,800 0 661 2900.00 8 8 6.3 6.3 -1,000 65,40023.36
19,200 0 533 533 516.95 518.6 3000.00 9.5 10.75 9.05 9.7 4,000 44,4002.31
400 200 415 415 415 415 3100.00 14.8 16.2 12.15 12.55 400 17,40043.5
11,400 3,400 340 340 322.15 324.95 3200.00 22.05 27 22 24.5 5,200 46,6004.09
200 0 116.7 3250.00 33 0 1,6008
17,800 0 291.85 3300.00 35.45 45 35.4 42.45 7,400 58,8003.3
8,400 0 219.4 3350.00 122.6 0 2000.02
19,200 -5,200 212.45 212.45 172.55 178.45 3400.00 59.95 76 56.6 70.55 -1,600 36,0001.88
2,600 -1,600 160 160 139.25 143.65 3450.00 80.4 96 80.4 96 1,200 9,4003.62
67,800 400 154.95 154.95 114.2 122.85 3500.00 94 121 94 114.85 400 47,2000.7
20,000 5,600 118.05 122.75 90.1 100.1 3550.00 134.5 134.5 134.45 134.45 800 1,6000.08
53,000 7,400 106 106 74.8 80.9 3600.00 144.75 181.9 144.75 170 3,000 5,6000.11
1,200 0 83.75 3650.00no data
26,800 2,600 68 68 44.95 50.4 3700.00no data
200 0 47.55 3750.00no data
29,800 3,000 42 42 28.7 30.5 3800.00no data
12,800 3,400 25 25 17.7 21.5 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.1 3.1 3 3 0 55,200
2700.00 3 0 15,000
2800.00 3 0 23,800
2,800 -200 661 661 661 661 2900.00 7 7 5 7 -600 66,40023.71
19,200 0 569.65 3000.00 8.75 8.75 8.05 8.45 400 40,4002.1
200 0 385.25 3100.00 12.3 13.8 11.8 11.8 2,000 17,00085
8,000 200 365.6 365.6 365.6 365.6 3200.00 24.8 24.8 20 20.65 2,600 41,4005.18
200 0 116.7 3250.00 33 0 1,6008
17,800 200 291.8 291.85 291.8 291.85 3300.00 39.6 40 34.9 35.2 3,400 51,4002.89
8,400 0 219.4 3350.00 122.6 0 2000.02
24,400 200 209.85 220 209.85 218 3400.00 61.25 65.3 57 57.7 400 37,6001.54
4,200 1,000 175.35 179.45 175.35 179.45 3450.00 80.05 81 75 75 3,400 8,2001.95
67,400 7,200 144.55 155 142.8 153.95 3500.00 103.1 105 92 94 8,600 46,8000.69
14,400 4,400 125.35 129.2 117.05 127.65 3550.00 122.15 0 8000.06
45,600 13,200 99 107.15 94.85 103.3 3600.00 144.6 154.95 141.55 143.45 2,200 2,6000.06
1,200 600 80.1 84.15 80.1 83.75 3650.00no data
24,200 400 59 67.75 59 66.45 3700.00no data
200 200 47.55 47.55 47.55 47.55 3750.00no data
26,800 3,800 35.95 44.85 35.95 41.05 3800.00no data
9,400 5,600 25 26 23 24.75 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.6 0 55,200
2700.00 3 0 15,000
2800.00 3 3 3 3 200 23,800
3,000 0 622 2900.00 7.2 11.6 5.4 8.1 0 67,00022.33
19,200 -200 545.2 569.65 545.2 569.65 3000.00 10.05 10.75 7.7 8.75 -14,200 40,0002.08
200 0 385.25 3100.00 15 15 11 12.35 4,000 15,00075
7,800 0 275.65 3200.00 22.05 24.8 19 23.75 10,600 38,8004.97
200 0 116.7 3250.00 33 0 1,6008
17,600 0 274.35 293.95 274.35 287.75 3300.00 40.05 41 34.35 39.6 16,200 48,0002.73
8,400 0 219.4 3350.00 122.6 0 2000.02
24,200 1,800 209 217.25 199.8 209.85 3400.00 63.05 66 58.55 62.75 7,200 37,2001.54
3,200 0 175.9 184.75 175.9 184.75 3450.00 93 93 70.65 70.8 1,800 4,8001.5
60,200 9,200 150.25 155 137.65 148.45 3500.00 100.05 107.9 95.5 101.5 15,800 38,2000.63
10,000 4,800 130.4 130.4 112 129.55 3550.00 125.9 125.9 122.15 122.15 800 8000.08
32,400 9,400 99.95 102.7 89.45 99.75 3600.00 152.25 152.25 142.85 142.85 400 4000.01
600 600 80 80 73.5 73.5 3650.00no data
23,800 13,000 54.25 65.35 54.25 60.85 3700.00no data
23,000 10,000 34 41.6 34 36.7 3800.00no data
3,800 3,800 24 26.6 24 25 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.6 3.6 3.2 3.6 -800 55,200
2700.00 3 3 3 3 400 15,000
2800.00 5.4 0 23,600
3,000 0 622.1 622.1 622 622 2900.00 10 10.5 7.2 7.2 -400 67,00022.33
19,400 0 539 539 521.8 521.8 3000.00 15.15 15.15 9.6 10.2 -1,200 54,2002.79
200 0 385.25 3100.00 19.65 20.8 15 15.25 1,400 11,00055
7,800 0 275.65 3200.00 32.25 32.3 25 25.35 -5,800 28,2003.62
200 0 116.7 3250.00 34.5 54.45 33 33 -600 1,6008
17,600 1,600 265.25 265.25 250.1 250.1 3300.00 50.7 50.75 42 42.95 9,000 31,8001.81
8,400 -200 219.4 219.4 219.4 219.4 3350.00 122.6 122.6 122.6 122.6 200 2000.02
22,400 -200 150 200 150 193.9 3400.00 96.05 96.05 65.45 69.6 15,800 30,0001.34
3,200 0 172.15 182.05 151.45 151.45 3450.00 110 117.7 91 95 800 3,0000.94
51,000 6,000 114.45 140.35 114 135.2 3500.00 119.9 125 105.65 111.35 13,000 22,4000.44
5,200 600 102.6 109.7 88.4 88.4 3550.00no data
23,000 6,000 65.7 88.95 61.1 87.1 3600.00no data
10,800 5,000 50 58.2 46.75 54.25 3700.00no data
13,000 5,800 24 33.25 22.35 31.8 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 5 0 56,000
2700.00 6.3 6.3 6.3 6.3 400 14,600
2800.00 5.4 0 23,600
3,000 0 604.6 2900.00 11 11 10.5 10.5 -1,800 67,40022.47
19,400 200 449.4 470.05 427.65 430 3000.00 15.6 19.45 13 14.55 -34,400 55,4002.86
200 0 385.25 3100.00 25 28.5 21.2 21.2 -1,200 9,60048
7,800 200 265.25 275.65 265.25 275.65 3200.00 43.85 46.4 36.15 36.65 -6,200 34,0004.36
200 0 116.7 3250.00 55.4 0 2,20011
16,000 0 205.15 3300.00 75 75 62.9 63.05 800 22,8001.43
8,600 0 213.1 3350.00no data
22,600 400 142.2 153.25 134 144.05 3400.00 116.25 120.95 96.15 99.35 600 14,2000.63
3,200 200 117 137.65 105.85 105.85 3450.00 111.2 111.2 111.2 111.2 200 2,2000.69
45,000 1,200 97.45 99 88.85 98.25 3500.00 165 166 148 148 -600 9,4000.21
4,600 0 107.25 3550.00no data
17,000 3,000 52.15 61.25 52.15 59.15 3600.00no data
5,800 800 36 42.7 35 42.7 3700.00no data
7,200 -3,200 26.95 26.95 21.3 24.5 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 5 5 5 5 600 56,000
2700.00 10 0 14,200
2800.00 5.4 5.4 5.4 5.4 200 23,600
3,000 200 604.6 604.6 604.6 604.6 2900.00 8 8 8 8 0 69,20023.07
19,200 -200 510.5 510.5 491.45 491.45 3000.00 13.9 18 13.5 16.05 -15,200 89,8004.68
200 0 385.25 385.25 385.25 385.25 3100.00 28 28 16 26.2 -1,400 10,80054
7,600 600 309.65 322.65 293.1 293.1 3200.00 36 43.35 30 41.85 -4,800 40,2005.29
200 0 116.7 3250.00 49 55.4 49 55.4 800 2,20011
16,000 0 205.15 3300.00 62 72.45 55.6 71.2 2,600 22,0001.38
8,600 0 213.1 3350.00no data
22,200 -400 168.5 186.95 140 145.35 3400.00 96.8 112.55 86.2 112.55 4,200 13,6000.61
3,000 200 126.8 126.8 117 117 3450.00 115.05 0 2,0000.67
43,800 1,400 112.95 130 97 98.25 3500.00 143.5 161.95 129.1 161.95 2,000 10,0000.23
4,600 0 107.25 3550.00no data
14,000 2,400 82.25 83.2 60 60.85 3600.00no data
5,000 2,000 44 54.4 40 40 3700.00no data
10,400 1,000 32.25 33.7 31.2 33.7 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 5.5 5.5 5.2 5.25 400 55,400
2700.00 10 0 14,200
2800.00 5.4 5.4 5.4 5.4 0 23,400
2,800 -200 569.45 569.45 550 550 2900.00 14 17.9 13 15.45 -200 69,20024.71
19,400 0 456 457 456 457 3000.00 19.95 21.05 15 20.9 -800 105,0005.41
200 0 50 3100.00 27.95 29.4 27 27.35 400 12,20061
7,000 0 284 285 284 285 3200.00 39 45.1 39 42.75 4,000 45,0006.43
200 0 116.7 3250.00 55 55 55 55 0 1,4007
16,000 -200 216.7 216.7 205.15 205.15 3300.00 67.6 75.8 64.35 70 4,600 19,4001.21
8,600 0 213.1 3350.00no data
22,600 1,600 171.7 171.7 126.75 149.05 3400.00 103.4 113 103.4 109.25 600 9,4000.42
2,800 1,000 124 126.55 124 126.55 3450.00 115.05 0 2,0000.71
42,400 1,000 119.65 119.65 98.8 103.55 3500.00 139 165 139 154.75 0 8,0000.19
4,600 0 107.25 3550.00no data
11,600 -200 74.35 74.35 65 66 3600.00no data
3,000 800 44.15 44.15 42 44 3700.00no data
9,400 1,800 37 37 25 25 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 6.7 6.7 5 5.15 -400 55,000
2700.00 10 0 14,200
2800.00 21.75 0 23,400
3,000 0 444.05 2900.00 14 14 14 14 200 69,40023.13
19,400 0 505.15 505.15 492.35 501.7 3000.00 20.75 21 17.5 19.9 5,000 105,8005.45
200 0 50 3100.00 36.75 36.75 25 27.95 200 11,80059
7,000 0 305.3 3200.00 43.65 44 39 40.65 2,600 41,0005.86
200 0 116.7 3250.00 55 55 55 55 0 1,4007
16,200 -400 238.1 255.05 237.6 255.05 3300.00 60 69.5 60 62 1,200 14,8000.91
8,600 0 213.1 3350.00no data
21,000 0 183.8 184 172.75 183.4 3400.00 95 108.25 92 96 2,000 8,8000.42
1,800 0 140.1 3450.00 115.4 120.85 115.05 115.05 2,000 2,0001.11
41,400 400 138 138 125.65 131.05 3500.00 146 147.65 139.9 139.9 800 8,0000.19
4,600 4,600 104.9 107.3 104.9 107.25 3550.00no data
11,800 400 90 92.2 85 86.25 3600.00no data
2,200 600 60 60 55.25 55.25 3700.00no data
7,600 7,600 44.1 45 38 38 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 6.5 6.7 5.9 6.7 -1,000 55,400
2700.00 10 0 14,200
2800.00 21.75 0 23,400
3,000 0 444.05 2900.00 13 16 13 16 -200 69,20023.07
19,400 -800 535.8 535.8 525.25 525.25 3000.00 21.65 26.1 20 21.55 61,400 100,8005.2
200 0 50 3100.00 34 0 11,60058
7,000 0 305.3 3200.00 38.25 47.55 38.2 40.9 14,800 38,4005.49
200 0 116.7 3250.00 55 0 1,4007
16,600 0 240 240 240 240 3300.00 64 67 57.3 63.1 1,800 13,6000.82
8,600 0 213.1 3350.00no data
21,000 600 181.6 198.95 181.6 191.7 3400.00 97 99.1 89.95 97.4 2,400 6,8000.32
1,800 0 140.1 3450.00no data
41,000 -600 135.8 144.55 132.05 139 3500.00 133 142.05 133 138 6,600 7,2000.18
11,400 2,200 88 101.8 88 93 3600.00no data
1,600 1,400 61 66 60.9 60.9 3700.00no data