info@tamealps.com +91 94145 70283

Axis Bank Limited (AXISBANK) 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 Jul 2021 749.00 764.00 740.10 755.40 1.16% 6604465 49872.95 24.92
22 Jul 2021 750.10 758.50 741.00 746.75 0.13% 7876163 59100.49 49.77
20 Jul 2021 755.00 755.20 744.20 745.75 -1.25% 5815740 43503.63 50.60
19 Jul 2021 752.30 766.65 749.60 755.20 -2.07% 5554486 42085.30 45.31
16 Jul 2021 776.00 776.00 766.55 771.15 -0.39% 2913553 22444.15 41.18
15 Jul 2021 770.50 778.25 766.50 774.15 0.53% 4239868 32815.92 31.28
14 Jul 2021 770.95 773.45 764.00 770.05 -0.09% 5621924 43251.00 47.32
13 Jul 2021 759.00 773.00 755.00 770.75 2.28% 9810976 75281.80 40.28
12 Jul 2021 752.50 757.80 748.30 753.60 0.84% 4475466 33708.68 41.98
09 Jul 2021 752.00 752.90 740.25 747.35 -0.93% 5782119 43132.84 34.53
08 Jul 2021 760.00 767.15 751.70 754.40 -1.11% 4188267 31807.31 36.28
07 Jul 2021 755.90 764.00 752.25 762.90 0.60% 3573368 27178.41 35.17
06 Jul 2021 757.00 767.00 755.20 758.35 -0.26% 5529485 42108.83 43.86
05 Jul 2021 757.10 762.00 753.40 760.35 1.29% 4680089 35468.99 44.12
02 Jul 2021 747.60 752.85 744.00 750.65 0.56% 3557647 26630.19 27.09
01 Jul 2021 750.00 754.40 744.50 746.45 -0.25% 5695690 42645.55 31.74
30 Jun 2021 752.50 760.50 746.55 748.30 -0.49% 5459970 41133.79 37.70
29 Jun 2021 761.00 763.55 750.05 751.95 -1.37% 7500655 56740.44 58.03
28 Jun 2021 764.55 769.60 757.75 762.40 0.14% 7672743 58597.60 33.84
25 Jun 2021 737.55 765.95 737.55 761.35 3.00% 11170037 84469.59 43.26
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 733 735.1 720 725 13 9,600 0% INF%
03 May, 2021 710.25 713.65 702.5 712 16 14,400 -1.79% 50% Fresh Short
04 May, 2021 722 725.9 710 710.5 11 16,800 -0.21% 16.67%
05 May, 2021 717.05 726.8 710.15 726.8 13 18,000 2.29% 7.14% Fresh Long
06 May, 2021 726.5 726.5 722.65 724.75 6 21,600 -0.28% 20%
07 May, 2021 733.9 733.9 722.9 724 26 37,200 -0.1% 72.22%
10 May, 2021 729.5 730.05 725.3 723.9 7 39,600 -0.01% 6.45%
11 May, 2021 720.9 722 713.05 716 22 48,000 -1.09% 21.21% Fresh Short
12 May, 2021 710 710 698.8 700.4 30 72,000 -2.18% 50% Fresh Short
14 May, 2021 701.95 704.1 691 693.7 22 84,000 -0.96% 16.67%
17 May, 2021 698.25 717 698.25 717 42 72,000 3.36% -20% Short Covering
18 May, 2021 733 734.2 718.65 719.85 30 79,200 0.4% 10%
19 May, 2021 716 729 714.35 722.95 27 79,200 0.43% 0%
20 May, 2021 718.15 723.35 714.1 715.05 21 84,000 -1.09% 6.06% Fresh Short
21 May, 2021 723 741.95 722.5 740.1 75 64,800 3.5% -42.11% Short Covering
24 May, 2021 744.45 755 733.75 748.1 108 105,600 1.08% 62.96% Fresh Long
25 May, 2021 751.1 751.2 734.95 740.95 98 159,600 -0.96% 51.14%
26 May, 2021 741.8 748.7 738 743.75 61 184,800 0.38% 15.79%
27 May, 2021 743.75 761.2 739 758.9 262 356,400 2.04% 92.86% Fresh Long
28 May, 2021 759.75 765.8 746.6 748.7 299 423,600 -1.34% 18.86% Fresh Short
31 May, 2021 748.7 758.3 742.8 756.55 230 495,600 1.05% 17% Fresh Long
01 Jun, 2021 756.55 758 747.8 750.75 144 498,000 -0.77% 0.48%
02 Jun, 2021 748.3 748.65 741.4 745.05 208 577,200 -0.76% 15.9%
03 Jun, 2021 752 758.55 746 756.95 241 506,400 1.6% -16.25% Short Covering
04 Jun, 2021 757.95 765.9 746.55 749.45 496 430,800 -0.99% -21.28%
07 Jun, 2021 749.15 759.3 748.05 756.35 274 404,400 0.92% -6.98%
08 Jun, 2021 756.15 756.35 745.75 751.8 334 464,400 -0.6% 14.84%
09 Jun, 2021 750 757.35 736.65 742.25 519 616,800 -1.27% 32.82% Fresh Short
10 Jun, 2021 740.35 749.7 738 748.9 379 732,000 0.9% 18.68%
11 Jun, 2021 748.9 750.75 741.8 743.45 409 920,400 -0.73% 25.74%
14 Jun, 2021 739.65 746.75 731.05 742.95 477 1,041,600 -0.07% 13.17%
15 Jun, 2021 743.2 757 743.2 755.05 673 1,233,600 1.63% 18.43% Fresh Long
16 Jun, 2021 747.8 761.75 745.85 753.35 1005 1,516,800 -0.23% 22.96%
17 Jun, 2021 747.2 750.6 740.4 743.1 1630 2,256,000 -1.36% 48.73% Fresh Short
18 Jun, 2021 745.75 747 726.55 740.65 2924 3,678,000 -0.33% 63.03%
21 Jun, 2021 729.3 745.55 724 744.1 5217 6,890,400 0.47% 87.34%
22 Jun, 2021 747.65 752.4 742.1 743.35 10058 15,128,400 -0.1% 119.6%
23 Jun, 2021 746.4 748.2 735.55 737 12391 24,787,200 -0.85% 63.85%
24 Jun, 2021 739.2 747.5 734.65 743.4 12163 32,054,400 0.87% 29.32%
25 Jun, 2021 742.6 769.5 742.3 763.95 13740 33,709,200 2.76% 5.16% Fresh Long
28 Jun, 2021 766.4 771.9 760.2 764.6 10408 33,075,600 0.09% -1.95%
29 Jun, 2021 763.1 766.9 754.5 756.35 8049 33,142,800 -1.08% 0.2% Fresh Short
30 Jun, 2021 756.45 763.25 750.45 751.8 6378 33,031,200 -0.6% -0.34%
01 Jul, 2021 753.35 757.9 747.55 750.25 7042 32,936,400 -0.21% -0.29%
02 Jul, 2021 752.15 755.5 747.15 753.15 6426 32,760,000 0.39% -0.54%
05 Jul, 2021 759.25 763.1 756 762.1 6127 32,335,200 1.19% -1.33% Short Covering
06 Jul, 2021 759.85 768.7 758.25 760.35 7497 32,190,000 -0.23% -0.45%
07 Jul, 2021 756.9 766.2 755.5 764.95 5875 32,337,600 0.6% 0.46%
08 Jul, 2021 761.95 768.65 753.9 756.85 6784 31,827,600 -1.06% -1.63% Long Unwinding
09 Jul, 2021 754.5 755.9 742.25 750.65 6695 31,419,600 -0.82% -1.32%
12 Jul, 2021 754.95 760.4 750.15 755.05 5620 30,969,600 0.59% -1.47%
13 Jul, 2021 759.3 774.85 758.25 771.8 13725 31,917,600 2.22% 3.06% Fresh Long
14 Jul, 2021 771.85 774.5 766.1 770.9 5978 31,287,600 -0.12% -2.05%
15 Jul, 2021 771.4 779.15 768.7 774.8 5678 31,927,200 0.51% 2.04%
16 Jul, 2021 776.05 776.05 767.55 771.7 4761 31,183,200 -0.4% -2.44%
19 Jul, 2021 762.95 768.65 751.25 757 9338 30,705,600 -1.9% -1.58% Long Unwinding
20 Jul, 2021 754.85 755.45 744.9 746.55 7213 30,050,400 -1.38% -2.23% Long Unwinding
22 Jul, 2021 751 760.7 742.9 748.7 10802 30,081,600 0.29% 0.1%
23 Jul, 2021 748.95 764.7 740.7 755.9 15212 28,603,200 0.96% -5.45%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.15 0 9,6002.67
550.00 1.5 1.5 1.5 1.5 0 1,200
7,200 -2,400 160 160 160 160 600.00 0.15 0.5 0.15 0.2 -2,400 78,00010.83
620.00 0.1 0.1 0.1 0.1 0 26,400
630.00 0.15 0 20,400
640.00 0.25 0 15,600
650.00 0.3 0.55 0.25 0.5 -18,000 162,000
660.00 0.3 0.3 0.3 0.3 -1,200 40,800
3,600 -1,200 73.05 90 73.05 90 670.00 0.5 0.6 0.45 0.55 -2,400 463,200128.67
15,600 0 81 81 81 81 680.00 0.5 0.65 0.5 0.65 -10,800 314,40020.15
1,200 0 62.2 690.00 0.85 0.9 0.55 0.7 3,600 166,800139
31,200 -8,400 45.35 60 44 60 700.00 1.3 1.6 0.7 0.9 34,800 932,40029.88
6,000 -2,400 42.25 52.55 42.25 51.05 710.00 1.8 2.55 0.85 1.2 -36,000 260,40043.4
42,000 -14,400 31.45 43.4 26 37.65 720.00 2.25 4.15 1.25 1.6 55,200 457,20010.89
74,400 -3,600 24.15 36.55 18 28.95 730.00 3.75 6.75 1.8 2.65 216,000 566,4007.61
1,136,400 312,000 16.95 27.1 11.35 20.5 740.00 7.4 10.7 3 4.5 163,200 932,4000.82
1,826,400 -171,600 10.4 19 7.2 13.5 750.00 11.3 16.4 4.8 7.35 178,800 1,509,6000.83
2,116,800 -129,600 6.7 12.85 4.45 8.35 760.00 16.65 23.05 8.1 11.9 158,400 1,382,4000.65
3,102,000 417,600 4.45 8.15 2.75 5.05 770.00 23.5 30.8 13.35 18.7 198,000 536,4000.17
4,952,400 22,800 2.45 4.6 1.55 2.8 780.00 37.8 37.8 20 26.3 -4,800 252,0000.05
853,200 80,400 1.5 2.8 1.1 1.65 790.00 40.35 40.35 29.65 31.55 1,200 21,6000.03
1,966,800 -48,000 1.15 1.8 0.85 1.2 800.00 48.8 48.8 37.5 44.75 -6,000 63,6000.03
363,600 -9,600 0.75 1.1 0.55 0.85 810.00 64.75 64.75 64.75 64.75 0 2,4000.01
868,800 6,000 0.6 0.7 0.3 0.5 820.00 74.45 0 10,8000.01
194,400 -43,200 0.6 0.6 0.15 0.3 830.00no data
715,200 -18,000 0.3 0.3 0.1 0.15 840.00no data
234,000 -28,800 0.25 0.25 0.15 0.15 850.00 94.9 0 3,6000.02
36,000 -9,600 0.15 0.15 0.15 0.15 860.00no data
16,800 -1,200 0.15 0.15 0.1 0.1 880.00no data
2,400 0 0.3 890.00no data
105,600 -32,400 0.15 0.2 0.1 0.15 900.00no data
2,400 0 0.05 0.1 0.05 0.1 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.15 0.2 0.15 0.15 -9,600 9,6002.67
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.2 0.4 0.2 0.35 -8,400 80,4008.38
620.00 0.3 0.3 0.25 0.25 -6,000 26,400
630.00 0.15 0.15 0.15 0.15 -4,800 20,400
640.00 0.75 0.75 0.25 0.25 -3,600 15,600
650.00 0.35 0.5 0.25 0.35 -3,600 180,000
660.00 0.25 0.6 0.25 0.5 10,800 42,000
4,800 0 87.5 87.5 87.5 87.5 670.00 0.35 0.6 0.2 0.55 -3,600 465,60097
15,600 1,200 75 79.35 75 78.6 680.00 0.75 0.9 0.4 0.7 6,000 325,20020.85
1,200 0 62.2 690.00 0.7 1.1 0.5 0.85 -15,600 163,200136
39,600 2,400 51.35 58.95 50.5 50.5 700.00 1.1 1.75 0.45 1.25 -63,600 897,60022.67
8,400 0 45 49.7 40.8 40.8 710.00 1.45 2.6 0.95 1.8 15,600 296,40035.29
56,400 15,600 35.15 41.5 27.5 31.45 720.00 2.5 4.05 1.35 2.9 -51,600 402,0007.13
78,000 18,000 26 32.55 19.35 23.2 730.00 4.15 6.25 2.15 4.5 -8,400 350,4004.49
824,400 145,200 16 24 13.05 15.9 740.00 8.45 10 3.55 7.35 -139,200 769,2000.93
1,998,000 192,000 11.95 16.55 8.5 10.3 750.00 13 15.4 6.1 11.65 -57,600 1,330,8000.67
2,246,400 7,200 7.95 10.8 5.35 6.5 760.00 19.4 21.9 10.25 17.65 28,800 1,224,0000.54
2,684,400 1,200 4.75 6.8 3.3 4 770.00 26.45 29.7 16.15 25.1 -14,400 338,4000.13
4,929,600 -78,000 2.55 4 1.95 2.3 780.00 27.95 37.55 23.3 33.45 -49,200 256,8000.05
772,800 24,000 2.2 2.5 1.35 1.5 790.00 42.85 46 32.5 43.75 -9,600 20,4000.03
2,014,800 -60,000 1.95 1.95 1 1.1 800.00 47.8 56.15 41.1 52 -9,600 69,6000.03
373,200 -45,600 1.1 1.2 0.65 0.75 810.00 58.7 0 2,4000.01
862,800 -93,600 0.6 0.7 0.3 0.4 820.00 66.5 74.45 66.5 74.45 -1,200 10,8000.01
237,600 -120,000 0.55 0.55 0.15 0.2 830.00no data
733,200 6,000 0.45 0.55 0.1 0.15 840.00no data
262,800 -7,200 0.4 0.45 0.2 0.25 850.00 94.9 94.9 94.9 94.9 1,200 3,6000.01
45,600 -20,400 0.3 0.3 0.15 0.15 860.00no data
18,000 0 0.15 0.15 0.15 0.15 880.00no data
2,400 0 0.3 0.3 0.3 0.3 890.00no data
138,000 -18,000 0.5 0.5 0.15 0.2 900.00no data
2,400 0 0.4 0.4 0.4 0.4 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.25 0 19,2005.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.4 0.4 0.4 0.4 0 88,8009.25
610.00 0.25 0 1,200
620.00 0.3 0.3 0.25 0.25 -6,000 32,400
630.00 0.5 0 25,200
640.00 0.15 0.15 0.15 0.15 -1,200 19,200
650.00 0.7 0.7 0.35 0.4 -26,400 183,600
660.00 0.5 0.5 0.35 0.4 -4,800 31,200
4,800 0 78.95 78.95 78 78 670.00 0.25 0.4 0.25 0.25 -1,200 469,20097.75
14,400 0 77 680.00 0.55 0.8 0.55 0.7 -3,600 319,20022.17
1,200 0 62.2 62.2 62.2 62.2 690.00 0.8 1.05 0.8 1 8,400 178,800149
37,200 4,800 53.6 53.6 46.95 47.05 700.00 1.2 1.75 1.1 1.65 -40,800 961,20025.84
8,400 1,200 39.5 39.5 39.5 39.5 710.00 2 2.45 1.7 2.3 -6,000 280,80033.43
40,800 -15,600 33.5 34.1 29.65 30.05 720.00 2.25 3.8 2.2 3.6 -158,400 453,60011.12
60,000 9,600 24.15 26.2 21.35 22.25 730.00 3.75 6 3.7 5.65 -43,200 358,8005.98
679,200 34,800 20.05 20.05 14.6 15.4 740.00 6.55 9.4 6.25 8.8 -34,800 908,4001.34
1,806,000 397,200 14.4 14.75 9.6 10.15 750.00 10 14.35 9.4 13.55 -237,600 1,388,4000.77
2,239,200 126,000 10.5 10.5 6.2 6.6 760.00 14.5 20.7 14.5 19.7 -85,200 1,195,2000.53
2,683,200 -30,000 6.25 6.4 4 4.2 770.00 24 28.05 22.55 27.55 -45,600 352,8000.13
5,007,600 -96,000 4.35 4.35 2.35 2.5 780.00 32 36.85 30.7 36.05 -54,000 306,0000.06
748,800 -58,800 3 3 1.7 1.8 790.00 44.25 45.7 41.1 45.1 -21,600 30,0000.04
2,074,800 -118,800 2.1 2.15 1.3 1.35 800.00 51.75 54 49.8 53.45 -10,800 79,2000.04
418,800 2,400 1.3 1.55 0.8 0.9 810.00 58.75 58.75 58.7 58.7 -1,200 2,4000.01
956,400 -58,800 0.7 0.9 0.5 0.55 820.00 71.75 71.75 71.75 71.75 0 12,0000.01
357,600 -3,600 0.5 0.65 0.35 0.4 830.00no data
727,200 -81,600 0.45 0.5 0.3 0.4 840.00no data
270,000 -19,200 0.45 0.45 0.35 0.45 850.00 99.25 99.25 99.25 99.25 -1,200 2,4000.01
66,000 8,400 0.4 0.45 0.3 0.3 860.00no data
18,000 3,600 0.55 0.55 0.35 0.35 880.00no data
2,400 0 0.85 890.00no data
156,000 -12,000 0.4 0.55 0.3 0.35 900.00no data
2,400 0 0.35 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.25 0 19,2005.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.4 0.45 0.25 0.3 -6,000 88,8009.25
610.00 0.25 0 1,200
620.00 0.5 0 38,400
630.00 0.5 0 25,200
640.00 0.3 0 20,400
650.00 0.65 0.65 0.4 0.45 -13,200 210,000
660.00 0.7 0.7 0.6 0.65 0 36,000
4,800 0 83.1 670.00 0.55 0.55 0.1 0.25 -1,200 470,40098
14,400 0 77 680.00 0.75 0.8 0.5 0.6 2,400 322,80022.42
1,200 0 68.7 68.7 68.7 68.7 690.00 1.1 1.2 0.35 0.7 -33,600 170,400142
32,400 -3,600 67.35 67.4 54.55 58.4 700.00 1.55 1.55 0.9 1.05 -168,000 1,002,00030.93
7,200 0 62.8 710.00 1.85 1.9 1.25 1.4 -105,600 286,80039.83
56,400 -1,200 46 46 39 39.55 720.00 2.3 2.95 1.7 2.15 -248,400 612,00010.85
50,400 -8,400 35.05 40.9 27.3 29.65 730.00 2.95 4.7 2.4 3.4 -279,600 402,0007.98
644,400 19,200 30.85 31.35 18.8 22.05 740.00 5.5 7.5 3.5 5.35 -112,800 943,2001.46
1,408,800 45,600 19.45 23.5 13 15.4 750.00 8.8 11.7 5.4 8.85 -352,800 1,626,0001.15
2,113,200 350,400 12.65 17.15 8.8 10.45 760.00 13.3 17.2 8.4 13.5 -320,400 1,280,4000.61
2,713,200 582,000 12 13.1 5.85 6.9 770.00 19.25 24.3 13.3 19.95 -404,400 398,4000.15
5,103,600 -122,400 5.45 7.9 3.7 4.3 780.00 24.95 32 19.2 27.6 -146,400 360,0000.07
807,600 -271,200 3.5 5.3 1.3 2.9 790.00 27.8 38.2 27.1 36.15 -27,600 51,6000.06
2,193,600 100,800 3.45 3.5 1.95 2.05 800.00 39.95 49.9 37 47.05 -15,600 90,0000.04
416,400 67,200 2.3 2.3 1.3 1.35 810.00 57.55 57.55 57.55 57.55 1,200 3,6000.01
1,015,200 -54,000 1.25 1.25 0.75 0.85 820.00 55.7 56.15 55.7 56.15 0 12,0000.01
361,200 -24,000 0.8 0.95 0.55 0.6 830.00no data
808,800 -2,400 0.55 0.75 0.3 0.45 840.00no data
289,200 8,400 0.6 0.8 0.55 0.6 850.00 86.4 86.4 86.4 86.4 0 3,6000.01
57,600 -9,600 0.75 0.75 0.5 0.55 860.00no data
14,400 0 0.5 880.00no data
2,400 0 0.85 890.00no data
168,000 -12,000 0.4 0.6 0.35 0.4 900.00no data
2,400 0 0.35 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.3 0.3 0.25 0.25 -2,400 19,2005.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.4 0.7 0.4 0.4 0 94,8009.88
610.00 0.25 0.25 0.25 0.25 0 1,200
620.00 0.45 0.5 0.45 0.5 0 38,400
630.00 0.5 0 25,200
640.00 0.3 0 20,400
650.00 0.55 0.65 0.55 0.55 -7,200 223,200
660.00 0.75 0.75 0.6 0.6 -4,800 36,000
4,800 0 83.1 670.00 0.6 0.65 0.5 0.5 0 471,60098.25
14,400 0 77 680.00 1 1 0.6 0.65 -2,400 320,40022.25
1,200 0 86.15 690.00 1.25 1.25 0.75 0.8 -1,200 204,000170
36,000 0 75 75 70.3 72.55 700.00 1.15 1.35 0.95 1.05 -18,000 1,170,00032.5
7,200 0 62.8 710.00 1.45 1.6 1.3 1.4 -25,200 392,40054.5
57,600 1,200 51.3 51.3 51.3 51.3 720.00 1.55 2.1 1.55 1.7 6,000 860,40014.94
58,800 -3,600 42.55 42.65 41 42.4 730.00 2.2 2.75 2.1 2.25 36,000 681,60011.59
625,200 -1,200 36.5 37.75 32 33.6 740.00 3.15 3.95 3.05 3.2 -24,000 1,056,0001.69
1,363,200 -13,200 30 30 23.75 26.05 750.00 5 6.05 3.4 4.65 -96,000 1,978,8001.45
1,762,800 -8,400 21.15 22.5 17.05 18.95 760.00 7.6 9.4 7.1 7.65 -240,000 1,600,8000.91
2,131,200 373,200 16.25 16.45 12 13.3 770.00 11.25 14.2 10.8 11.8 -273,600 802,8000.38
5,226,000 1,200 11.05 11.2 7.8 8.55 780.00 16.4 20 15.45 17.25 -98,400 506,4000.1
1,078,800 -2,400 7.25 7.55 5.1 5.6 790.00 23.6 26 21.95 25.25 -8,400 79,2000.07
2,092,800 144,000 5.4 5.55 3.4 3.7 800.00 36.15 36.15 30.1 32.4 0 105,6000.05
349,200 37,200 3.1 3.7 2.1 2.25 810.00 41.2 43.55 41.2 42.8 -3,600 2,4000.01
1,069,200 6,000 2.3 2.3 1.25 1.35 820.00 48.2 51.1 46.55 51.1 2,400 12,0000.01
385,200 -7,200 1.4 1.5 0.95 1.05 830.00no data
811,200 1,200 1 1.1 0.65 0.75 840.00no data
280,800 7,200 0.95 0.95 0.65 0.7 850.00 75.05 0 3,6000.01
67,200 3,600 0.75 0.75 0.7 0.7 860.00no data
14,400 0 0.7 0.7 0.5 0.5 880.00no data
2,400 0 0.85 890.00no data
180,000 -4,800 0.8 0.8 0.55 0.55 900.00no data
2,400 0 0.35 0.35 0.35 0.35 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.3 0 21,6006
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.4 0.4 0.4 0.4 -2,400 94,8009.88
610.00 0.5 0 1,200
620.00 0.4 2.8 0.4 0.6 9,600 38,400
630.00 0.5 0 25,200
640.00 0.3 0.3 0.3 0.3 0 20,400
650.00 0.65 0.65 0.5 0.6 -16,800 230,400
660.00 0.7 0.7 0.55 0.65 2,400 40,800
4,800 0 83.1 670.00 0.55 0.6 0.45 0.6 0 471,60098.25
14,400 0 77 680.00 0.85 1.95 0.65 1 -3,600 322,80022.42
1,200 0 86.15 86.15 86.15 86.15 690.00 1.1 1.1 0.8 0.95 -1,200 205,200171
36,000 0 72 79.4 72 79.4 700.00 1.45 1.45 1.1 1.2 -49,200 1,188,00033
7,200 0 62.8 710.00 1.55 1.95 1.25 1.5 -18,000 417,60058
56,400 0 56.5 56.5 56.5 56.5 720.00 2.15 2.2 1.65 1.75 -4,800 854,40015.15
62,400 -9,600 47 50.45 47 48.1 730.00 2.85 3.05 2.15 2.3 44,400 645,60010.35
626,400 -14,400 33.3 41 33.25 37.7 740.00 4.15 4.25 3.05 3.2 19,200 1,080,0001.72
1,376,400 -48,000 26.05 33.1 25.6 29.4 750.00 6.8 6.8 4.55 4.85 73,200 2,074,8001.51
1,771,200 -115,200 19.5 25.45 18.65 21.85 760.00 9.45 10 6.75 7.4 -1,200 1,840,8001.04
1,758,000 -318,000 14.6 18.75 13.55 15.85 770.00 12.8 14.8 10.05 11.05 289,200 1,076,4000.61
5,224,800 307,200 9.8 13.3 9.25 10.7 780.00 19.7 20.45 14.5 15.8 255,600 604,8000.12
1,081,200 48,000 6.65 9.2 6.35 7.2 790.00 27.2 27.2 20.5 23.15 18,000 87,6000.08
1,948,800 138,000 4.6 6.3 4.25 4.9 800.00 33.5 33.5 27.9 30.5 7,200 105,6000.05
312,000 31,200 3 3.95 2.7 3.1 810.00 57.35 0 6,0000.02
1,063,200 13,200 1.7 2.5 1.65 1.9 820.00 51.85 52.1 49 49 -2,400 9,6000.01
392,400 10,800 1.3 1.75 1.25 1.4 830.00no data
810,000 2,400 0.85 1.2 0.7 1 840.00no data
273,600 2,400 0.85 1.1 0.85 0.95 850.00 75.05 75.05 75.05 75.05 0 3,6000.01
63,600 -2,400 0.85 1.2 0.8 0.8 860.00no data
14,400 0 0.7 0.7 0.7 0.7 880.00no data
2,400 0 0.85 890.00no data
184,800 7,200 0.65 0.7 0.6 0.65 900.00no data
2,400 0 0.55 0.55 0.55 0.55 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.3 0 21,6006
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.45 0 97,20010.13
610.00 0.5 0.5 0.5 0.5 1,200 1,200
620.00 0.3 0 28,800
630.00 0.5 0 25,200
640.00 0.35 0 20,400
650.00 0.7 0.8 0.65 0.65 -1,200 247,200
660.00 0.75 0.75 0.75 0.75 1,200 38,400
4,800 0 83.1 670.00 0.8 0.8 0.75 0.75 -2,400 471,60098.25
14,400 0 77 680.00 0.85 1.05 0.85 0.85 -1,200 326,40022.67
1,200 0 70.65 690.00 1.25 1.35 1.1 1.15 0 206,400172
36,000 -2,400 68.5 74.45 67.6 74.45 700.00 1.4 1.6 1.4 1.45 6,000 1,237,20034.37
7,200 0 62.8 710.00 1.7 1.95 1.65 1.65 49,200 435,60060.5
56,400 -1,200 49.55 54.95 49.55 54.4 720.00 2.6 2.7 2.15 2.25 44,400 859,20015.23
72,000 1,200 39.8 46.2 39.8 44.05 730.00 3.3 3.75 2.95 3.05 -18,000 601,2008.35
640,800 -20,400 33.45 37.65 31.45 35.05 740.00 4.8 5.3 4.1 4.2 -52,800 1,060,8001.66
1,424,400 -22,800 26.4 30 23.9 26.9 750.00 6.9 7.95 6.05 6.3 -44,400 2,001,6001.41
1,886,400 -31,200 21 23 17.75 20.05 760.00 10.1 11.65 9 9.4 -96,000 1,842,0000.98
2,076,000 106,800 16.55 17.2 13 14.45 770.00 15.85 16.75 13.05 13.8 184,800 787,2000.38
4,917,600 62,400 11.5 12.05 8.85 9.8 780.00 19.95 22.7 17.9 19.1 34,800 349,2000.07
1,033,200 108,000 7.85 8.35 6.05 6.65 790.00 26.9 29.3 24.65 26.65 6,000 69,6000.07
1,810,800 39,600 5.5 5.75 4.2 4.5 800.00 35.25 37.6 31.95 33.5 7,200 98,4000.05
280,800 2,400 3.4 3.75 2.7 2.85 810.00 57.35 0 6,0000.02
1,050,000 -6,000 2.3 2.35 1.6 1.75 820.00 52.1 52.1 50.2 50.2 3,600 12,0000.01
381,600 1,200 1.45 1.6 1.2 1.25 830.00no data
807,600 6,000 1 1.15 0.8 0.9 840.00no data
271,200 1,200 1 1.1 0.75 0.8 850.00 100.8 0 3,6000.01
66,000 -2,400 0.8 0.8 0.6 0.75 860.00no data
14,400 0 0.65 880.00no data
2,400 0 0.85 890.00no data
177,600 -12,000 0.7 0.7 0.55 0.65 900.00no data
2,400 0 0.3 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.4 0.4 0.3 0.3 0 21,6006
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.4 0.45 0.4 0.45 -1,200 97,20010.13
620.00 0.3 0.3 0.3 0.3 0 28,800
630.00 0.5 0 25,200
640.00 0.35 0.35 0.35 0.35 -1,200 20,400
650.00 0.7 0.75 0.65 0.7 7,200 248,400
660.00 0.6 0.9 0.6 0.85 3,600 37,200
4,800 0 83.1 670.00 0.75 0.85 0.65 0.85 -14,400 474,00098.75
14,400 0 77 680.00 1 1.1 0.8 1 -13,200 327,60022.75
1,200 0 70.7 70.7 70.65 70.65 690.00 1.2 1.35 1.1 1.25 0 206,400172
38,400 -13,200 64.15 73.7 64.15 73.15 700.00 1.7 2.05 1.4 1.6 118,800 1,231,20032.06
7,200 -3,600 52.3 62.95 52.3 62.8 710.00 2.35 2.45 1.8 1.9 91,200 386,40053.67
57,600 -12,000 42.95 56.4 42.95 54.7 720.00 3.7 3.7 2.4 2.55 169,200 814,80014.15
70,800 9,600 36.2 47.35 36.15 45.2 730.00 4.85 4.95 3.3 3.45 102,000 619,2008.75
661,200 -25,200 26.05 38.55 26.05 36.25 740.00 7.1 8.95 4.55 4.75 117,600 1,113,6001.68
1,447,200 -133,200 19.8 30.9 19.15 28.4 750.00 14 14 6.6 6.95 686,400 2,046,0001.41
1,917,600 -397,200 14.8 23.95 14.2 21.65 760.00 16 16 9.55 10.1 543,600 1,938,0001.01
1,969,200 270,000 11 18 10.1 16.15 770.00 21.5 21.5 13.65 14.45 458,400 602,4000.31
4,855,200 214,800 6.9 13 6.8 11.25 780.00 27.5 27.5 18.5 19.65 180,000 314,4000.06
925,200 228,000 4.65 9.2 4.65 7.75 790.00 33.05 33.05 24.5 26.15 52,800 63,6000.07
1,771,200 -156,000 3.3 6.75 3.2 5.45 800.00 42.8 42.8 32.25 33.7 36,000 91,2000.05
278,400 -21,600 2.35 4.35 2 3.55 810.00 57.35 0 6,0000.02
1,056,000 44,400 1.35 2.85 1.2 2.25 820.00 54.4 54.4 49.1 50.7 4,800 8,4000.01
380,400 15,600 1 2 0.8 1.55 830.00no data
801,600 14,400 0.65 1.35 0.5 1.05 840.00no data
270,000 -24,000 0.7 1.15 0.7 0.95 850.00 100.8 0 3,6000.01
68,400 -3,600 0.6 0.95 0.6 0.8 860.00no data
14,400 3,600 0.7 0.7 0.45 0.65 880.00no data
2,400 0 0.85 890.00no data
189,600 13,200 0.4 0.7 0.4 0.6 900.00no data
2,400 0 0.3 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.35 0.6 0.05 0.35 12,000 21,6006
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.5 0.6 0.45 0.55 -8,400 98,40010.25
620.00 0.35 0.4 0.35 0.4 -2,400 28,800
630.00 0.5 0.6 0.45 0.5 -8,400 25,200
640.00 0.7 0 21,600
650.00 0.75 1.05 0.6 0.95 -8,400 241,200
660.00 0.7 0.85 0.7 0.75 0 33,600
4,800 0 83.1 670.00 0.95 0.95 0.75 0.9 7,200 488,400101.75
14,400 1,200 77 77 77 77 680.00 1.2 1.2 1 1.15 -8,400 340,80023.67
1,200 1,200 65.9 65.9 65.9 65.9 690.00 1.55 1.8 1.4 1.55 0 206,400172
51,600 -6,000 58.65 61 54.75 54.75 700.00 2.8 2.8 1.95 2.2 68,400 1,112,40021.56
10,800 2,400 50.1 50.9 45 46.8 710.00 3 3.7 2.7 3.05 21,600 295,20027.33
69,600 -6,000 39.5 44 39 39.6 720.00 4.8 6.2 3.8 4.45 3,600 645,6009.28
61,200 -7,200 33 34.8 29 31.1 730.00 6.1 7.65 5.4 6.2 15,600 517,2008.45
686,400 -25,200 23.9 27.55 21.3 23.8 740.00 8.8 10.7 7.6 8.95 -27,600 996,0001.45
1,580,400 32,400 18 21.25 15.65 17.8 750.00 12.4 15.25 11 12.8 78,000 1,359,6000.86
2,314,800 162,000 14.15 15.8 11.4 12.95 760.00 16.5 20.8 15.6 17.85 45,600 1,394,4000.6
1,699,200 -52,800 9.5 11.4 8.4 9.3 770.00 23.95 26.85 21.35 24.25 4,800 144,0000.08
4,640,400 0 7.55 7.9 5.7 6.35 780.00 36.2 36.2 27.85 31.25 12,000 134,4000.03
697,200 109,200 5.05 5.6 4.05 4.5 790.00 38.9 42.1 35.5 42.1 -1,200 10,8000.02
1,927,200 2,400 3.5 4 3 3.3 800.00 45.7 47 44.85 47 1,200 55,2000.03
300,000 26,400 2.45 2.65 2 2.2 810.00 57.35 0 6,0000.02
1,011,600 2,400 1.65 1.7 1.2 1.3 820.00 62.5 0 3,6000
364,800 31,200 1.2 1.25 0.9 1.05 830.00no data
787,200 -1,200 0.8 0.85 0.55 0.7 840.00no data
294,000 7,200 0.8 0.9 0.65 0.7 850.00 100.8 0 3,6000.01
72,000 1,200 0.7 0.75 0.6 0.65 860.00no data
10,800 3,600 0.5 0.5 0.5 0.5 880.00no data
2,400 1,200 0.85 0.85 0.85 0.85 890.00no data
176,400 9,600 0.6 0.65 0.45 0.45 900.00no data
2,400 1,200 0.3 0.3 0.3 0.3 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.5 0.5 0.5 0.5 4,800 9,6002.67
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.8 0.8 0.5 0.5 -13,200 106,80011.13
620.00 0.4 0.4 0.4 0.4 0 31,200
630.00 0.6 0.6 0.6 0.6 0 33,600
640.00 0.65 0.7 0.65 0.7 0 21,600
650.00 1.3 1.85 0.9 1 18,000 249,600
660.00 1.15 1.15 0.95 0.95 -1,200 33,600
4,800 0 83.1 670.00 1.5 1.85 0.9 1 0 481,200100.25
13,200 0 69.4 69.4 69.4 69.4 680.00 2 2.5 1.35 1.45 -9,600 349,20026.45
690.00 2.75 3.45 1.85 1.95 -8,400 206,400
57,600 8,400 56 56 48.95 53.2 700.00 3.45 4.7 2.7 2.8 -121,200 1,044,00018.13
8,400 1,200 49 49 49 49 710.00 4.45 6.5 3.75 4 -57,600 273,60032.57
75,600 12,000 38.05 38.05 32.6 36.35 720.00 6.45 8.95 5.35 5.65 -13,200 642,0008.49
68,400 4,800 30.5 30.55 24.9 29.35 730.00 8.25 12.3 7.65 8.1 42,000 501,6007.33
711,600 126,000 23.05 24 19 22.05 740.00 10.9 16.5 10.75 11.4 31,200 1,023,6001.44
1,548,000 230,400 20.15 20.15 14.35 16.45 750.00 15.45 21.8 15 15.85 -243,600 1,281,6000.83
2,152,800 82,800 14.6 14.65 10.55 12.1 760.00 18.7 27.85 18.7 21.35 -24,000 1,348,8000.63
1,752,000 92,400 10.8 10.8 7.8 8.85 770.00 28.95 34.3 27.05 28.25 -13,200 139,2000.08
4,640,400 -49,200 7.5 7.5 5.5 6.1 780.00 38.95 42.55 34.4 35.4 -20,400 122,4000.03
588,000 -20,400 5.6 5.6 4.05 4.4 790.00 43.2 50.2 43.2 47.75 -3,600 12,0000.02
1,924,800 85,200 4.4 4.4 3.05 3.3 800.00 53.9 59.85 51.65 51.65 -4,800 54,0000.03
273,600 10,800 3 3 2.1 2.25 810.00 57.35 0 6,0000.02
1,009,200 102,000 2 2 1.2 1.4 820.00 62.5 0 3,6000
333,600 -6,000 1.3 1.35 1.05 1.15 830.00no data
788,400 -1,200 0.95 0.95 0.75 0.8 840.00no data
286,800 16,800 1 1 0.8 0.8 850.00 100.8 100.8 100.8 100.8 1,200 3,6000.01
70,800 7,200 0.9 0.9 0.55 0.75 860.00no data
7,200 0 0.85 880.00no data
1,200 0 0.75 890.00no data
166,800 -6,000 0.6 0.6 0.55 0.55 900.00no data
1,200 0 0.4 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.05 0 4,8001.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.5 0.7 0.5 0.7 -1,200 120,00012.5
620.00 0.5 0.5 0.5 0.5 -1,200 31,200
630.00 0.5 0.7 0.45 0.7 -3,600 33,600
640.00 0.8 0.9 0.2 0.55 -8,400 21,600
650.00 0.9 1.35 0.85 1.15 -16,800 231,600
660.00 1.1 1.1 1.1 1.1 0 34,800
4,800 0 83.1 670.00 0.85 1.3 0.85 1.2 -1,200 481,200100.25
13,200 0 80.55 680.00 1.1 1.8 1.1 1.75 33,600 358,80027.18
690.00 1.6 2.35 1.55 2.15 12,000 214,800
49,200 9,600 69.35 69.35 59.3 60.05 700.00 2.45 3.25 2.1 2.85 26,400 1,165,20023.68
7,200 0 52.55 710.00 3.25 4.3 2.85 3.85 18,000 331,20046
63,600 -14,400 52 52 40.9 42.6 720.00 4.25 6 3.9 5.35 -33,600 655,20010.3
63,600 -3,600 41.8 41.8 32.75 34.05 730.00 5.75 8.35 5.25 7.5 14,400 459,6007.23
585,600 -15,600 33 35.4 25.55 26.95 740.00 8.05 11.6 7.1 10.25 -69,600 992,4001.69
1,317,600 -38,400 25.45 28.25 19.6 20.85 750.00 11.4 15.6 9.8 14.05 -207,600 1,525,2001.16
2,070,000 175,200 18.55 21.85 14.8 15.75 760.00 16.5 20.65 13.45 18.75 -130,800 1,372,8000.66
1,659,600 295,200 14.3 16.5 11.1 11.75 770.00 20.45 26.9 18.1 24.8 -50,400 152,4000.09
4,689,600 232,800 10.45 12 7.9 8.35 780.00 26.1 33 24 31.85 -4,800 142,8000.03
608,400 44,400 7.7 8.7 5.8 6.15 790.00 32.45 0 15,6000.03
1,839,600 74,400 5.75 6.35 4.3 4.55 800.00 38.45 48.1 38.45 48.1 0 58,8000.03
262,800 -4,800 4 4.25 3 3.1 810.00 57.35 57.35 57.35 57.35 0 6,0000.02
907,200 -12,000 2.7 2.85 1.9 2.05 820.00 62.5 0 3,6000
339,600 36,000 1.95 2 1.35 1.45 830.00no data
789,600 -4,800 1.35 1.35 0.9 0.95 840.00no data
270,000 7,200 1.15 1.2 0.95 1 850.00 85 0 2,4000.01
63,600 -6,000 0.9 0.9 0.7 0.9 860.00no data
7,200 0 0.85 880.00no data
1,200 0 0.75 890.00no data
172,800 -15,600 0.7 0.8 0.6 0.6 900.00no data
1,200 1,200 0.4 0.4 0.4 0.4 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.05 0 4,8001.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.8 0.8 0.4 0.45 -3,600 121,20012.63
620.00 0.45 0 32,400
630.00 0.5 0.5 0.45 0.45 -4,800 37,200
640.00 0.55 0.55 0.55 0.55 -1,200 30,000
650.00 0.9 0.95 0.75 0.8 0 248,400
660.00 0.85 0.85 0.85 0.85 -2,400 34,800
4,800 0 83.1 670.00 0.9 1 0.85 0.85 0 482,400100.5
13,200 0 80.55 680.00 1.2 1.4 1.1 1.15 1,200 325,20024.64
690.00 2.6 2.6 1.45 1.6 2,400 202,800
39,600 1,200 67.05 67.6 65 65 700.00 2.6 2.75 2.25 2.35 46,800 1,138,80028.76
7,200 0 52.55 710.00 3.4 3.8 2.95 3.05 26,400 313,20043.5
78,000 0 43.6 47.6 43.6 46.4 720.00 4.95 5.3 4.1 4.2 24,000 688,8008.83
67,200 -9,600 34.7 40.95 34.7 39.65 730.00 7.05 7.3 5.5 5.8 28,800 445,2006.63
601,200 0 27.3 33.1 26.5 32.55 740.00 10.4 10.4 7.7 7.95 75,600 1,062,0001.77
1,356,000 7,200 22 26.1 20 25.45 750.00 14.2 14.5 10.7 11.1 174,000 1,732,8001.28
1,894,800 67,200 16 20 15.15 19.5 760.00 19.5 19.5 14.3 15.05 324,000 1,503,6000.79
1,364,400 19,200 12.15 15.15 11.35 14.75 770.00 24.95 25.05 19.6 19.9 13,200 202,8000.15
4,456,800 3,600 8.5 11.05 8.1 10.75 780.00 29.4 30.45 25.2 26.1 16,800 147,6000.03
564,000 16,800 6.5 8.1 6.1 7.8 790.00 33.95 34.4 32.4 32.45 2,400 15,6000.03
1,765,200 -51,600 4.55 6 4.5 5.75 800.00 46.25 46.5 40.4 40.6 10,800 58,8000.03
267,600 18,000 3.6 4.3 3.1 3.95 810.00 55.7 55.7 55.7 55.7 1,200 6,0000.02
919,200 -9,600 3.3 3.3 2.1 2.7 820.00 62.5 0 3,6000
303,600 14,400 1.6 2.05 1.6 2 830.00no data
794,400 0 1.1 1.4 1 1.25 840.00no data
262,800 -4,800 1.15 1.2 1.1 1.1 850.00 85 0 2,4000.01
69,600 1,200 0.85 1.2 0.85 1.2 860.00no data
7,200 0 0.85 880.00no data
1,200 0 0.75 890.00no data
188,400 9,600 0.6 0.8 0.6 0.8 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.4 0.4 0.05 0.05 0 4,8001.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.4 0.5 0.4 0.5 -2,400 124,80013
620.00 0.5 0.5 0.25 0.45 -6,000 32,400
630.00 0.5 0.6 0.4 0.55 -3,600 42,000
640.00 0.6 0.6 0.55 0.6 1,200 31,200
650.00 0.85 0.9 0.65 0.9 -9,600 248,400
660.00 0.65 1 0.65 0.95 1,200 37,200
4,800 0 83.1 83.1 83.1 83.1 670.00 1 1.05 0.8 1.05 -4,800 482,400100.5
13,200 0 85.55 85.55 80.55 80.55 680.00 1.1 1.8 1.05 1.35 -2,400 324,00024.55
690.00 1.8 1.95 1.5 1.9 -26,400 200,400
38,400 2,400 66.8 69.5 61 61 700.00 2.6 2.75 2.15 2.65 20,400 1,092,00028.44
7,200 1,200 56 56 52.55 52.55 710.00 3.55 3.7 2.85 3.55 12,000 286,80039.83
78,000 -15,600 45.8 51.3 44 44 720.00 4.9 5.1 3.95 4.9 -12,000 664,8008.52
76,800 12,000 38.4 43.1 35.6 36.95 730.00 6.8 7.1 5.3 6.75 -24,000 416,4005.42
601,200 -129,600 30.5 35.65 28.05 29.65 740.00 9.45 9.85 7.35 9.25 -130,800 986,4001.64
1,348,800 -72,000 26 28.4 21.55 22.7 750.00 15.5 15.5 10.2 12.85 -13,200 1,558,8001.16
1,827,600 -172,800 19.4 22.3 16.5 17.7 760.00 17.95 18.2 13.9 17.2 126,000 1,179,6000.65
1,345,200 12,000 13.15 17.05 12.4 13.4 770.00 22.4 24 18.7 22.75 69,600 189,6000.14
4,453,200 12,000 9.5 12.7 8.85 9.6 780.00 28.4 30.25 25.5 29.1 2,400 130,8000.03
547,200 84,000 7.9 9.4 6.45 7.1 790.00 32.2 33.95 32.2 33.3 10,800 13,2000.02
1,816,800 -127,200 5.7 6.95 4.8 5.2 800.00 43.45 45.9 38.65 45.35 14,400 48,0000.03
249,600 1,200 3.6 4.9 3.4 3.7 810.00 49.6 49.6 49.6 49.6 -1,200 4,8000.02
928,800 18,000 2.65 3.45 2.35 2.55 820.00 62.5 0 3,6000
289,200 6,000 1.5 2.55 1.5 1.95 830.00no data
794,400 -2,400 1.05 1.7 1.05 1.3 840.00no data
267,600 -28,800 1.2 1.45 1.05 1.15 850.00 85 0 2,4000.01
68,400 -7,200 1.15 1.15 0.9 1 860.00no data
7,200 1,200 0.85 0.85 0.85 0.85 880.00no data
1,200 0 0.75 890.00no data
178,800 -2,400 0.9 0.9 0.6 0.75 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.45 0 4,8001.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.45 0.55 0.45 0.5 0 127,20013.25
620.00 0.6 0.6 0.55 0.55 0 38,400
630.00 0.45 0.5 0.45 0.5 0 45,600
640.00 0.5 0.6 0.5 0.6 -4,800 30,000
650.00 0.85 0.9 0.7 0.85 4,800 258,000
660.00 0.95 1.1 0.85 0.85 0 36,000
4,800 0 82.6 670.00 1 1.45 0.9 1.45 -1,200 487,200101.5
13,200 0 78.4 78.4 78.4 78.4 680.00 1.35 1.45 1.25 1.3 -18,000 326,40024.73
690.00 2.05 2.15 1.8 1.8 -13,200 226,800
36,000 -2,400 62.5 64.5 62.25 64.5 700.00 2.65 3.05 2.5 2.55 81,600 1,071,60029.77
6,000 0 46.25 710.00 3.25 4.25 3.25 3.55 30,000 274,80045.8
93,600 10,800 44 47.3 42.05 46.25 720.00 5.85 7.1 4.7 4.9 54,000 676,8007.23
64,800 -3,600 37.5 38.95 34.5 38.4 730.00 7.95 8.15 6.55 6.75 28,800 440,4006.8
730,800 -9,600 27.9 31.9 27.55 31 740.00 9.6 11.5 9 9.25 82,800 1,117,2001.53
1,420,800 -22,800 21 25.15 21 24.4 750.00 12.5 16.95 12.35 12.8 303,600 1,572,0001.11
2,000,400 116,400 17.9 19.8 16.5 19.1 760.00 20.2 20.3 16.5 17.1 175,200 1,053,6000.53
1,333,200 25,200 13.4 15 12.4 14.4 770.00 25.6 26.05 21.8 22.55 19,200 120,0000.09
4,441,200 39,600 10.5 11.2 8.95 10.45 780.00 29 32.2 28.1 29.35 -2,400 128,4000.03
463,200 50,400 7.5 8.25 6.55 7.6 790.00 38.15 38.15 38.15 38.15 1,200 2,4000.01
1,944,000 48,000 5.5 6.05 4.75 5.7 800.00 46.15 48 43 43 -1,200 33,6000.02
248,400 -9,600 3.6 4.25 3.35 3.9 810.00 62.9 0 6,0000.02
910,800 0 2.15 2.9 2.15 2.55 820.00 62.5 0 3,6000
283,200 -12,000 1.7 2 1.6 1.9 830.00no data
796,800 3,600 1.4 1.4 1.05 1.3 840.00no data
296,400 -3,600 1 1.35 1 1.2 850.00 85 0 2,4000.01
75,600 0 1.2 1.2 0.95 0.95 860.00no data
6,000 4,800 2 2.45 0.75 0.85 880.00no data
1,200 1,200 1.35 1.85 0.4 0.75 890.00no data
181,200 9,600 0.55 0.75 0.55 0.7 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.45 0 4,8001.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.65 0.65 0.5 0.55 0 127,20013.25
620.00 0.7 0 38,400
630.00 0.8 0.8 0.5 0.5 0 45,600
640.00 0.85 0.85 0.7 0.7 0 34,800
650.00 1 1.05 0.7 0.85 13,200 253,200
660.00 1.25 1.25 1 1.05 -6,000 36,000
4,800 0 82.6 82.6 82.6 82.6 670.00 1.55 1.55 0.85 1.05 99,600 488,400101.75
13,200 0 84.2 680.00 2.3 2.4 1.15 1.6 -1,200 344,40026.09
690.00 3.3 3.3 2.4 2.5 37,200 240,000
38,400 -4,800 55.2 56.5 52.2 55.5 700.00 3.8 4.6 3.4 3.5 72,000 990,00025.78
6,000 0 46.25 710.00 6.05 6.25 4.75 4.85 26,400 244,80040.8
82,800 -8,400 39.55 40.75 36.2 40.55 720.00 8.1 8.65 6.45 6.65 19,200 622,8007.52
68,400 -4,800 32.65 33.8 29.65 32.2 730.00 11 11.85 8.85 9.25 73,200 411,6006.02
740,400 -2,400 25.5 27.2 23.3 25.7 740.00 14.35 15.8 12.1 12.7 36,000 1,034,4001.4
1,443,600 103,200 20 21.45 18.05 20 750.00 17.85 20.7 16.25 16.95 109,200 1,268,4000.88
1,884,000 0 15.75 16.55 13.65 15.5 760.00 24.5 26.55 21.45 22.1 -1,200 878,4000.47
1,308,000 -13,200 11.8 12.45 10.4 11.65 770.00 32.1 33.15 27.55 28.1 6,000 100,8000.08
4,401,600 97,200 8.45 9.1 7.5 8.45 780.00 39.2 39.25 34.35 34.35 -8,400 130,8000.03
412,800 8,400 6.4 6.85 5.55 6.2 790.00 43 43 43 43 1,200 1,2000
1,896,000 85,200 4.85 5.15 4.15 4.6 800.00 52.7 54.35 50.45 51.25 -3,600 34,8000.02
258,000 19,200 3.35 3.75 2.95 3.2 810.00 62.9 62.9 62.9 62.9 0 6,0000.02
910,800 105,600 2.3 2.65 1.95 2.15 820.00 62.5 0 3,6000
295,200 -15,600 1.8 1.95 1.5 1.55 830.00no data
793,200 -1,200 1.2 1.3 1 1 840.00no data
300,000 10,800 1.1 1.2 0.95 1 850.00 85 0 2,4000.01
75,600 1,200 1.2 1.2 1 1 860.00no data
1,200 0 1.75 880.00no data
171,600 0 0.75 0.8 0.55 0.6 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.45 0 4,8001.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.7 0.8 0.6 0.75 6,000 127,20013.25
620.00 0.7 0 38,400
630.00 0.9 0.9 0.9 0.9 0 45,600
640.00 0.9 0.95 0.9 0.95 1,200 34,800
650.00 1.2 1.55 1 1.2 0 240,000
660.00 1.35 1.35 1.3 1.3 1,200 42,000
4,800 0 110 670.00 1.65 1.75 1.35 1.35 28,800 388,80081
13,200 0 84.2 680.00 2.2 2.45 1.8 2.2 -13,200 345,60026.18
690.00 2.95 3.4 2.55 3.1 20,400 202,800
43,200 9,600 56.3 60 53.6 54.25 700.00 4.3 4.75 3.5 4.25 1,200 918,00021.25
6,000 0 52.45 52.45 45.85 46.25 710.00 5.85 6.5 4.8 5.8 32,400 218,40036.4
91,200 4,800 41 41 37.9 38.2 720.00 7.6 8.9 6.5 7.95 21,600 603,6006.62
73,200 -1,200 32.75 36 30 31.2 730.00 10.1 12.05 8.95 10.9 -14,400 338,4004.62
742,800 -6,000 25.8 29.5 23.8 24.95 740.00 13.9 16 12 14.6 57,600 998,4001.34
1,340,400 114,000 19.85 23.45 18.8 19.6 750.00 18.85 21 15.9 19.2 -46,800 1,159,2000.86
1,884,000 42,000 17.25 18.4 14.6 15.2 760.00 22.75 26.6 20.7 24.75 -9,600 879,6000.47
1,321,200 19,200 13.15 14.05 11 11.55 770.00 30.55 32.9 26.7 31.25 -3,600 94,8000.07
4,304,400 25,200 9.65 10.6 8.1 8.45 780.00 39.25 39.25 33.55 37.85 -3,600 139,2000.03
404,400 -12,000 7.8 7.95 6.15 6.4 790.00no data
1,810,800 -4,800 5.65 5.95 4.55 4.85 800.00 55.4 55.4 51.5 54.5 0 38,4000.02
238,800 -1,200 4.3 4.3 3.35 3.55 810.00 61.6 61.6 61.6 61.6 -1,200 6,0000.03
805,200 24,000 3 3.05 2.3 2.45 820.00 62.5 0 3,6000
310,800 -16,800 1.8 2.15 1.75 1.8 830.00no data
794,400 -9,600 1.7 1.7 1.15 1.25 840.00no data
289,200 -1,200 1.5 1.5 1.15 1.2 850.00 85 0 2,4000.01
74,400 2,400 1 1.25 1 1.1 860.00no data
1,200 0 1.75 880.00no data
171,600 4,800 0.75 0.85 0.75 0.75 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.45 0 4,8001.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.6 0 121,20012.63
620.00 0.6 0.7 0.6 0.7 0 38,400
630.00 0.9 0.9 0.9 0.9 0 45,600
640.00 0.9 0.9 0.8 0.8 2,400 33,600
650.00 1.1 1.25 1 1.2 2,400 240,000
660.00 1.2 1.2 1.2 1.2 1,200 40,800
4,800 0 110 670.00 1.4 1.75 1.35 1.65 0 360,00075
13,200 0 84.2 680.00 1.85 2.3 1.75 2.2 -4,800 358,80027.18
690.00 2.9 3.25 2.35 3.1 44,400 182,400
33,600 -1,200 64 64 55 55 700.00 3.75 4.45 3.3 4.3 -61,200 916,80027.29
6,000 0 53.5 710.00 4.85 6.1 4.45 5.9 6,000 186,00031
86,400 12,000 46.3 46.3 40.45 40.45 720.00 6 8.3 6 8.05 -18,000 582,0006.74
74,400 3,600 38 40.5 33 34.05 730.00 8.85 11.25 8 10.95 -27,600 352,8004.74
748,800 10,800 29 33.5 25.55 26.35 740.00 12.15 15 10.7 14.45 75,600 940,8001.26
1,226,400 108,000 22.95 27.15 20.4 21.05 750.00 16.45 19.65 14.2 19.1 99,600 1,206,0000.98
1,842,000 339,600 17.9 21.65 15.9 16.5 760.00 20.85 25.15 18.55 24.55 114,000 889,2000.48
1,302,000 2,400 13.35 16.85 12.3 12.65 770.00 25.05 31.45 23.85 30.6 -22,800 98,4000.08
4,279,200 -16,800 10.35 12.75 9.15 9.5 780.00 31.4 37.9 30.4 37.75 -2,400 142,8000.03
416,400 -34,800 8 9.7 7 7.2 790.00no data
1,815,600 -56,400 5.85 7.45 5.4 5.65 800.00 47.3 54.1 45.4 53.85 -10,800 38,4000.02
240,000 6,000 4.85 5.45 3.95 4.15 810.00 57.3 61.65 57.3 61.65 -1,200 7,2000.03
781,200 4,800 3.45 4.95 2.8 2.95 820.00 62.5 62.5 62.5 62.5 -1,200 3,6000
327,600 20,400 2.7 4 2.1 2.2 830.00no data
804,000 91,200 2.95 2.95 1.45 1.55 840.00no data
290,400 24,000 1.65 1.9 1.4 1.45 850.00 85 0 2,4000.01
72,000 1,200 1.15 1.6 1.15 1.15 860.00no data
1,200 0 1.75 880.00no data
166,800 27,600 0.75 1 0.75 0.85 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.45 0 4,8001.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.6 0.6 0.55 0.6 0 121,20012.63
620.00 0.55 0.55 0.5 0.55 -4,800 38,400
630.00 0.65 0.65 0.65 0.65 -1,200 45,600
640.00 0.9 1.25 0.9 1.05 1,200 31,200
650.00 1.15 1.25 1.05 1.15 18,000 237,600
660.00 1.2 1.3 1.2 1.2 2,400 39,600
4,800 0 110 670.00 1.65 1.65 1.3 1.65 28,800 360,00075
13,200 0 84.2 680.00 1.75 2.2 1.7 2.05 -8,400 363,60027.55
690.00 2.8 2.95 2.45 2.8 12,000 138,000
34,800 3,600 68 69.3 60.3 60.9 700.00 3.35 4 3.3 3.75 -31,200 978,00028.1
6,000 1,200 53.5 53.5 53.5 53.5 710.00 4.6 5.2 4.3 5.05 -25,200 180,00030
74,400 -1,200 48.8 50.7 42 42.85 720.00 6.05 7.05 5.55 6.75 106,800 600,0008.06
70,800 -7,200 40.9 43.5 36.4 36.4 730.00 8.35 9.6 7.5 9.2 -36,000 380,4005.37
738,000 27,600 33.75 36.3 28 28.55 740.00 11.05 12.75 10 12.3 -36,000 865,2001.17
1,118,400 -21,600 27.2 29.95 22 22.9 750.00 15.75 17.2 13.35 16.4 -160,800 1,106,4000.99
1,502,400 138,000 22 24.15 17.2 17.95 760.00 19.2 22.35 17.3 21.35 -28,800 775,2000.52
1,299,600 -38,400 16.8 19.1 13.2 13.8 770.00 24 27.85 22.45 27.2 -25,200 121,2000.09
4,296,000 259,200 12.85 14.8 9.9 10.35 780.00 30 34.3 27.95 33.8 -21,600 145,2000.03
451,200 -120,000 9.85 11.35 7.5 7.85 790.00no data
1,872,000 176,400 7.5 8.85 5.85 6.05 800.00 45.75 49.9 41.65 48.85 3,600 49,2000.03
234,000 64,800 6.05 6.7 4.2 4.45 810.00 52.3 54.55 50.3 54.55 1,200 8,4000.04
776,400 6,000 4.55 5 3.05 3.2 820.00 59.15 65 58 64.05 0 4,8000.01
307,200 86,400 3.8 3.85 2.3 2.45 830.00no data
712,800 562,800 2.9 3.05 1.6 1.7 840.00no data
266,400 49,200 2.3 2.5 1.5 1.6 850.00 85 0 2,4000.01
70,800 24,000 1.8 3.25 1.2 2 860.00no data
1,200 1,200 1.75 1.75 1.75 1.75 880.00no data
139,200 -9,600 1.15 1.3 0.65 0.75 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.4 0.45 0.4 0.45 -2,400 4,8001.33
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 0.5 0.7 0.5 0.6 1,200 121,20012.63
620.00 0.55 0.55 0.5 0.55 -1,200 43,200
630.00 0.65 0.65 0.65 0.65 -2,400 46,800
640.00 1.2 1.2 0.75 0.9 19,200 30,000
650.00 1.05 1.25 0.95 1.15 1,200 219,600
660.00 1.25 1.45 1.15 1.25 1,200 37,200
4,800 0 110 110 110 110 670.00 1.45 1.8 1.35 1.55 6,000 331,20069
13,200 0 84.2 84.2 84.2 84.2 680.00 1.95 2.45 1.85 2.1 -3,600 372,00028.18
690.00 2.2 3.25 2.2 2.8 4,800 126,000
31,200 -6,000 69.5 72.25 65.5 66.05 700.00 3.65 4.4 3.35 3.75 44,400 1,009,20032.35
4,800 1,200 62.4 62.4 62.4 62.4 710.00 4.45 5.8 4.35 4.65 30,000 205,20042.75
75,600 2,400 52.95 56.3 49.2 50.95 720.00 6.45 7.6 5.55 6.25 90,000 493,2006.52
78,000 -2,400 47.05 48 40 43 730.00 8.05 10.05 7.45 8.45 75,600 416,4005.34
710,400 -6,000 36.4 41.3 33 35 740.00 11.5 13.2 9.7 11 16,800 901,2001.27
1,140,000 -54,000 30.35 34.8 25.95 28.6 750.00 14.9 17 12.75 14.5 134,400 1,267,2001.11
1,364,400 255,600 26.9 28.9 20.65 22.95 760.00 19.3 21.85 16.65 18.65 271,200 804,0000.59
1,338,000 666,000 20.2 23.75 16.2 18.1 770.00 23.15 27.4 21.5 23.75 92,400 146,4000.11
4,036,800 2,522,400 16 18.95 12.35 13.9 780.00 30.55 33.4 26.7 29.65 134,400 166,8000.04
571,200 217,200 12.6 15.15 9.7 10.7 790.00no data
1,695,600 409,200 10.25 12.1 7.45 8.35 800.00 44.75 47.2 41 43.15 2,400 45,6000.03
169,200 55,200 8.05 9.4 5.8 6.45 810.00 50.25 54.95 48.55 50.45 7,200 7,2000.04
770,400 103,200 6.15 7.35 4.2 4.85 820.00 56 59.8 56 59.8 2,400 4,8000.01
220,800 16,800 4.95 5.7 3.35 3.8 830.00no data
150,000 1,200 3.55 4.55 2.7 2.95 840.00no data
217,200 46,800 3.05 3.6 2.15 2.4 850.00 85 0 2,4000.01
46,800 37,200 2.55 2.55 1.65 1.85 860.00no data
148,800 45,600 1.15 1.45 0.9 1 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 0 238 500.00 0.4 0.45 0.3 0.4 3,600 7,2002
1,200 0 178.5 550.00 0.95 0 1,2001
9,600 0 135 600.00 1.35 1.35 0.55 0.65 60,000 120,00012.5
620.00 1.5 1.5 0.6 0.7 37,200 44,400
630.00 1.15 1.25 0.7 0.75 46,800 49,200
640.00 1.1 1.1 0.9 0.9 8,400 10,800
650.00 2.55 2.55 1.15 1.25 55,200 218,400
660.00 4 4 1.3 1.4 24,000 36,000
4,800 0 75 670.00 3.9 3.9 1.65 1.8 37,200 325,20067.75
13,200 1,200 90.4 90.4 90.4 90.4 680.00 4.25 4.65 2.1 2.3 52,800 375,60028.45
690.00 5.95 5.95 2.85 3.1 88,800 121,200
37,200 13,200 56.5 71.25 56.5 68.3 700.00 7.45 7.6 3.75 4.15 7,200 964,80025.94
3,600 3,600 46 52.2 46 52.2 710.00 9.8 9.8 4.9 5.35 34,800 175,20048.67
73,200 2,400 40.9 55 38 51.45 720.00 12.8 12.8 6.45 6.95 178,800 403,2005.51
80,400 -28,800 30.4 47.35 30.4 43.2 730.00 16 16.1 8.3 9.25 182,400 340,8004.24
716,400 -115,200 24.8 40 24.55 36.1 740.00 20.35 20.35 10.75 12 229,200 884,4001.23
1,194,000 151,200 20.65 33.3 20.5 29.6 750.00 24.35 24.85 14 15.65 574,800 1,132,8000.95
1,108,800 765,600 17 27.4 16.3 24.05 760.00 29.05 29.45 18 20.05 524,400 532,8000.48
672,000 393,600 14.15 22.45 13 19.4 770.00 23.6 26.1 23.3 25.3 54,000 54,0000.08
1,514,400 1,006,800 11 17.95 10.25 15.25 780.00 32.1 32.1 28.25 31.1 30,000 32,4000.02
354,000 248,400 8.65 14.4 8 12.05 790.00no data
1,286,400 718,800 7.2 11.5 6.25 9.55 800.00 58.85 59 42.25 45.4 14,400 43,2000.03
114,000 73,200 5.9 8.95 4.9 7.35 810.00no data
667,200 99,600 4.4 6.9 3.7 5.6 820.00 76.3 76.3 76.3 76.3 0 2,4000
204,000 144,000 3.85 5.35 3.15 4.45 830.00no data
148,800 120,000 3.2 4.35 2.5 3.45 840.00no data
170,400 110,400 2.75 3.4 2.05 2.8 850.00 85 85 85 85 2,400 2,4000.01
9,600 8,400 2.5 2.5 2.15 2.25 860.00no data
103,200 72,000 1.3 1.45 0.8 1.1 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 3,600 239 239 238 238 500.00 0.15 0.15 0.15 0.15 3,600 3,6001
1,200 0 178.5 550.00 0.95 0.95 0.95 0.95 0 1,2001
9,600 0 135 600.00 2 2.2 1.3 1.6 39,600 60,0006.25
620.00 1.7 2.45 1.7 2.45 2,400 7,200
630.00 2.5 2.5 2.5 2.5 1,200 2,400
640.00 2 2 2 2 1,200 2,400
650.00 3.45 3.45 1.95 2.5 24,000 163,200
660.00 3.35 3.7 2.15 2.5 3,600 12,000
4,800 2,400 75 75 75 75 670.00 5.25 5.25 3.05 3.65 58,800 288,00060
12,000 12,000 67.2 69.55 66 69.5 680.00 6.25 6.25 3.85 4.75 20,400 322,80026.9
690.00 7.1 7.75 5.45 6.3 0 32,400
24,000 9,600 50 53 50 52 700.00 9.5 10.5 7.3 8.25 9,600 957,60039.9
710.00 13.05 13.05 9.35 10.4 12,000 140,400
70,800 -8,400 36.05 39.7 35.05 37.5 720.00 16.3 17.4 12.1 13.4 58,800 224,4003.17
109,200 -16,800 29.95 32.9 29.05 30.7 730.00 21.05 21.05 15.7 17.2 36,000 158,4001.45
831,600 199,200 23.5 27 23.2 25.15 740.00 25.8 26.65 19.65 21.45 226,800 655,2000.79
1,042,800 -31,200 18.7 22.15 18.7 20.55 750.00 32.15 32.8 24.45 26.8 7,200 558,0000.54
343,200 33,600 15.7 18.05 15.7 16.7 760.00 34.7 0 8,4000.02
278,400 34,800 13.95 14.55 11.05 13.5 770.00no data
507,600 78,000 10.55 11.85 10.15 10.85 780.00 45.5 0 2,4000
105,600 9,600 9.15 9.5 8.1 8.7 790.00no data
567,600 -129,600 7.3 7.65 6.45 7 800.00 64.4 70.35 47.2 61.95 8,400 28,8000.05
40,800 3,600 5.7 6 4.95 5.6 810.00no data
567,600 112,800 4.5 4.9 3.5 4.6 820.00 75.5 75.5 75.5 75.5 2,400 2,4000
60,000 16,800 3.9 4 2.7 3.8 830.00no data
28,800 -2,400 4.2 4.25 2.3 3.2 840.00no data
60,000 22,800 2.95 3.15 2.05 2.7 850.00no data
1,200 1,200 2.5 2.5 2.5 2.5 860.00no data
31,200 22,800 1.95 1.95 1.35 1.6 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 178.5 550.00 0.15 0 1,2001
9,600 0 135 600.00 1 2 1 2 7,200 20,4002.13
620.00 3 3 3 3 1,200 4,800
630.00 2.15 0 1,200
640.00 2 0 1,200
650.00 4.1 4.1 2.2 3.45 30,000 139,200
660.00 3.5 4.25 3.5 4.15 6,000 8,400
2,400 2,400 76 76 70.5 70.5 670.00 4.55 5.75 3.25 5.25 224,400 229,20095.5
680.00 5.75 7.05 4.75 6.75 7,200 302,400
690.00 7.25 9 6.4 8.65 21,600 32,400
14,400 1,200 51.05 51.05 51.05 51.05 700.00 9.6 12 8.5 11.1 112,800 948,00065.83
710.00 12.3 13.95 10.95 13.6 24,000 128,400
79,200 14,400 40.1 40.55 34 34.75 720.00 15.05 17.75 13.95 17.25 20,400 165,6002.09
126,000 42,000 33.75 35.45 28.5 29.05 730.00 19.65 22.05 17.85 21.65 27,600 122,4000.97
632,400 342,000 27.7 30 23.1 23.8 740.00 23.3 26.75 22.05 26.2 256,800 428,4000.68
1,074,000 152,400 23.65 25 18.8 19.45 750.00 29.7 32.9 27.3 32.25 61,200 550,8000.51
309,600 86,400 19.15 20.85 15.7 16.1 760.00 38.95 38.95 33.1 34.7 8,400 8,4000.03
243,600 -1,200 16.05 16.95 12.8 13.15 770.00no data
429,600 40,800 13.25 13.9 10.4 10.75 780.00 45.5 0 2,4000.01
96,000 25,200 11.15 11.15 8.45 8.6 790.00no data
697,200 66,000 8.75 9.15 6.7 6.95 800.00 62 69.45 62 69.45 10,800 20,4000.03
37,200 10,800 6.75 6.8 5.15 5.75 810.00no data
454,800 170,400 5.8 5.8 4.25 4.5 820.00no data
43,200 0 4.5 4.5 3.7 3.9 830.00no data
31,200 12,000 3.75 3.75 3.1 3.25 840.00no data
37,200 25,200 3.15 3.2 2.55 2.8 850.00no data
8,400 1,200 2.15 2.15 2.15 2.15 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 178.5 550.00 0.15 0 1,2001
9,600 0 135 600.00 1.35 1.35 1.1 1.1 0 13,2001.38
620.00 2.15 2.15 2.15 2.15 0 3,600
630.00 2.15 2.15 2.15 2.15 -1,200 1,200
640.00 2 2 2 2 1,200 1,200
650.00 3.8 4 1.85 2.55 10,800 109,200
660.00 5 5 5 5 1,200 2,400
670.00 4.35 5.3 4.35 4.85 2,400 4,800
680.00 6.95 6.95 4.25 5.75 242,400 295,200
690.00 7 7.65 7 7.25 7,200 10,800
13,200 4,800 57.3 57.3 52.95 53.2 700.00 11.95 12 7.7 9.85 165,600 835,20063.27
710.00 11.75 12.45 9.95 12.15 98,400 104,400
64,800 58,800 46 46.35 39.45 39.45 720.00 17.5 18.45 12.65 15.7 36,000 145,2002.24
84,000 15,600 39 41 33 33.75 730.00 20.6 21.85 16.4 19.6 8,400 94,8001.13
290,400 72,000 33.15 35.4 27.5 28.2 740.00 26.05 26.45 20.25 24.2 52,800 171,6000.59
921,600 450,000 29.05 30.2 22.8 23.4 750.00 32 32 24.85 29.7 421,200 489,6000.53
223,200 116,400 23.6 25.6 19 19.45 760.00no data
244,800 81,600 19.25 21.5 15.8 16.15 770.00no data
388,800 120,000 17.45 18.1 12.8 13.2 780.00 45.1 45.5 45.1 45.5 2,400 2,4000.01
70,800 61,200 14.7 14.7 10.5 10.65 790.00no data
631,200 92,400 12 12.45 8.45 8.7 800.00 60 61.75 59.95 61.75 9,600 9,6000.02
26,400 20,400 9.15 9.55 6.4 7.55 810.00no data
284,400 240,000 8 8.5 5.35 5.55 820.00no data
43,200 2,400 6.3 6.5 4.55 4.6 830.00no data
19,200 14,400 5.1 5.1 3.7 3.8 840.00no data
12,000 8,400 3.75 3.75 2.95 3.15 850.00no data
7,200 1,200 1.75 1.75 1.75 1.75 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 178.5 550.00 0.15 0 1,2001
9,600 4,800 134 135 134 135 600.00 1.55 3.35 1.5 2 7,200 13,2001.38
620.00 8.3 8.3 2.15 2.15 1,200 3,600
630.00 3 0 2,400
650.00 7.95 7.95 4.05 4.1 8,400 98,400
660.00 6.3 6.3 5 5 0 1,200
670.00 6.9 0 2,400
680.00 11.9 13 7.2 7.7 15,600 52,800
690.00 10.25 10.25 10.25 10.25 0 3,600
8,400 4,800 52.35 58 52.35 57.5 700.00 20.8 20.8 11.45 12 75,600 680,40081
710.00 23.6 0 6,000
6,000 4,800 62 62 43 44.35 720.00 27.35 39.8 17.55 18.3 27,600 109,20018.2
68,400 55,200 33 37.8 32.05 37.2 730.00 31.9 31.9 22 22.75 60,000 86,4001.26
224,400 134,400 25.25 32.45 23.8 32 740.00 36.8 39.15 26.15 27 62,400 118,8000.53
484,800 58,800 21.8 28 20.35 27.4 750.00 44.15 44.15 31.45 31.8 10,800 68,4000.14
106,800 12,000 16.8 23.8 16.8 23.2 760.00no data
163,200 66,000 17.4 19.8 16.65 19.5 770.00no data
270,000 43,200 12.5 16.6 12.45 16.35 780.00no data
9,600 6,000 12.45 14.7 12.45 13.95 790.00no data
549,600 36,000 9.05 11.45 8.35 11.15 800.00no data
6,000 2,400 8.3 10.3 8.3 9.2 810.00no data
44,400 9,600 7 7.7 7 7.55 820.00no data
40,800 1,200 5.5 6.95 5.5 6.3 830.00no data
4,800 2,400 4.75 5 4.75 5 840.00no data
3,600 0 4 4 3.55 3.55 850.00no data
6,000 1,200 2.5 2.5 2.5 2.5 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 1,200 178.5 178.5 178.5 178.5 550.00 0.15 0.15 0.15 0.15 1,200 1,2001
4,800 4,800 133 133 133 133 600.00 1 1.5 0.6 1.5 2,400 6,0001.25
620.00 3 0 2,400
630.00 3 0 2,400
650.00 8.5 8.5 5.2 5.5 1,200 90,000
660.00 8 8 8 8 1,200 1,200
670.00 10.15 10.15 6.9 6.9 1,200 2,400
680.00 12.3 14 9.3 9.9 31,200 37,200
690.00 15 16 15 16 2,400 3,600
3,600 1,200 63 63 63 63 700.00 13.65 20.45 13.65 14.65 72,000 604,800168
710.00 22 23.6 19.4 23.6 3,600 6,000
1,200 0 61.95 720.00 22 28.55 20 21.1 22,800 81,60068
13,200 13,200 34.5 39 33 37.55 730.00 27 34.85 27 31.9 6,000 26,4002
90,000 67,200 38.6 38.6 28 31.95 740.00 35.4 39.8 28.55 29.8 9,600 56,4000.63
426,000 75,600 32.95 32.95 23.6 27.7 750.00 37.35 46.1 36 36.85 7,200 57,6000.14
94,800 14,400 26.3 26.7 20 23.55 760.00no data
97,200 70,800 22.55 22.55 17.05 20 770.00no data
226,800 20,400 20.25 20.25 13.3 17.05 780.00no data
3,600 3,600 12.95 14.7 11.9 13.3 790.00no data
513,600 69,600 14.75 15 10.5 11.85 800.00no data
3,600 0 13.15 810.00no data
34,800 4,800 10.2 10.2 7.5 8.15 820.00no data
39,600 9,600 8.5 9 5.7 6.8 830.00no data
2,400 1,200 5.5 5.5 5.5 5.5 840.00no data
3,600 3,600 4.25 4.25 4.25 4.25 850.00no data
4,800 0 3.95 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.7 2.7 2.7 2.7 1,200 3,600
620.00 3 3 3 3 1,200 2,400
630.00 3 3 3 3 1,200 2,400
650.00 5.55 7.2 5.2 5.4 7,200 88,800
670.00 8.5 8.5 8.5 8.5 1,200 1,200
680.00 10.3 10.3 10.3 10.3 1,200 6,000
690.00 12.75 12.75 12.75 12.75 1,200 1,200
2,400 2,400 63 63 60 60 700.00 14.95 16.25 14 15.3 156,000 532,800222
710.00 16.45 0 2,400
1,200 0 61.95 720.00 22 23.15 21 22.15 24,000 58,80049
730.00 36.45 36.45 23 27.05 4,800 20,400
22,800 12,000 41.25 41.25 33.7 35.15 740.00 29 33.1 29 31 12,000 46,8002.05
350,400 57,600 32.95 36.7 30.1 31.2 750.00 35 38.1 34 36 15,600 50,4000.14
80,400 20,400 28.05 31 26 26.9 760.00no data
26,400 4,800 24.45 25.65 22.55 23.3 770.00no data
206,400 32,400 20.95 24 19 19.55 780.00no data
444,000 66,000 16.05 17.85 14.1 14.4 800.00no data
3,600 0 13.15 13.15 13.15 13.15 810.00no data
30,000 2,400 12.5 12.6 10.2 10.2 820.00no data
30,000 3,600 11 11 8.55 8.95 830.00no data
1,200 1,200 7.7 7.7 7.7 7.7 840.00no data
4,800 0 3.95 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 0 2,400
620.00 1.35 0 1,200
630.00 1.55 0 1,200
650.00 4.75 5.4 4.75 5 0 81,600
680.00 8.75 9 8.75 9 4,800 4,800
700.00 12.35 14.2 12 13.7 67,200 376,800
710.00 17 17 16.45 16.45 2,400 2,400
1,200 0 61.95 720.00 19.45 20.55 19.4 19.9 2,400 34,80029
730.00 24 24 23.05 23.3 7,200 15,600
10,800 4,800 43.1 45.8 43.1 44 740.00 25.95 28.4 25.95 28.15 19,200 34,8003.22
292,800 34,800 37.45 41.45 34.8 37.6 750.00 32 34.5 32 32.85 34,800 34,8000.12
60,000 21,600 33 37 32.7 32.95 760.00no data
21,600 16,800 32.45 32.45 28.35 28.75 770.00no data
174,000 163,200 25 27.5 24.25 24.8 780.00no data
378,000 15,600 17.65 20.8 17.65 18.25 800.00no data
3,600 3,600 16.2 16.2 15.65 15.65 810.00no data
27,600 2,400 12.85 13 12.85 13 820.00no data
26,400 14,400 12 12 11.3 11.3 830.00no data
4,800 2,400 4 4 3.5 3.95 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 0 2,400
620.00 1.35 0 1,200
630.00 1.55 0 1,200
650.00 6.4 6.4 5.1 5.2 -2,400 81,600
700.00 16.05 16.05 12.75 12.95 37,200 309,600
1,200 0 61.95 720.00 24.35 24.35 19 19.65 25,200 32,40027
730.00 29 0 8,400
6,000 1,200 38 43.1 38 43.1 740.00 28.8 28.8 27 27.65 8,400 15,6002.6
258,000 81,600 34 38.5 32.4 37.8 750.00no data
38,400 12,000 30 33.6 29.5 32.55 760.00no data
4,800 4,800 28 28 27.6 28 770.00no data
10,800 10,800 24 24.8 24 24.65 780.00no data
362,400 60,000 15.8 18.4 15.6 17.95 800.00no data
25,200 8,400 12 13.8 11.8 13.8 820.00no data
12,000 12,000 10 11.85 10 11.85 830.00no data
2,400 2,400 4 4.15 4 4.15 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 0 2,400
620.00 1.35 1.35 1.35 1.35 0 1,200
630.00 1.55 1.55 1.55 1.55 1,200 1,200
650.00 7.85 7.85 6 6.25 4,800 84,000
700.00 16.55 20.8 16.2 16.45 28,800 272,400
1,200 1,200 61.95 61.95 61.95 61.95 720.00 24 24.35 24 24.35 2,400 7,2006
730.00 29 0 8,400
4,800 4,800 39 39 34.1 35.55 740.00 59.35 59.35 32 33 3,600 7,2001.5
176,400 32,400 30.05 32.75 27 32.25 750.00no data
26,400 2,400 25.2 27.9 25.2 27.9 760.00no data
302,400 44,400 12 16 12 15.25 800.00no data
16,800 1,200 9.45 9.45 9.45 9.45 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 0 2,400
620.00 1.1 6.45 1.1 4.4 1,200 1,200
650.00 6.1 6.35 5.8 6.35 6,000 79,200
700.00 15.7 17 15 16.25 18,000 243,600
720.00 25 0 4,800
730.00 29 0 8,400
740.00 33 33 33 33 0 3,600
144,000 30,000 35 36 31.9 32.35 750.00no data
24,000 2,400 26.5 27.7 26.5 27.7 760.00no data
258,000 15,600 17.55 17.75 15.4 15.45 800.00no data
15,600 3,600 12 13.15 10.35 11 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 0 2,400
610.00 1.75 7.3 1.75 4.45 0 1,200
650.00 6.95 6.95 6.25 6.3 1,200 73,200
700.00 14.85 19 14.85 15.9 52,800 225,600
720.00 25 25 25 25 2,400 4,800
730.00 29 0 8,400
740.00 34 34 34 34 2,400 3,600
114,000 8,400 34 35.7 30.85 35.25 750.00no data
21,600 0 33.65 760.00no data
242,400 24,000 17.9 17.9 14.35 17.2 800.00no data
12,000 2,400 12 12 12 12 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 3 3 3 1,200 2,400
610.00 1.4 7.45 1.4 7.45 1,200 1,200
650.00 6.25 8.4 5.55 8.4 13,200 72,000
700.00 15.35 20 14.05 18.4 22,800 172,800
720.00 25 25 25 25 2,400 2,400
730.00 25 29 25 29 8,400 8,400
740.00 30 0 1,200
105,600 10,800 39.65 39.85 31.5 33.15 750.00no data
21,600 0 33.65 760.00no data
218,400 55,200 18.15 20.15 15.55 16.7 800.00no data
9,600 0 17 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 0 1,200
650.00 6.7 7 6 6.15 9,600 58,800
700.00 15.85 18.15 15.55 15.65 15,600 150,000
740.00 30 0 1,200
94,800 69,600 37.8 39 36.25 37 750.00no data
21,600 0 32.3 33.65 32.3 33.65 760.00no data
163,200 49,200 21.05 21.05 18.8 19.5 800.00no data
9,600 0 17 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 3 3 3 1,200 1,200
650.00 7 7 6 6.2 2,400 49,200
700.00 16.25 17.25 13.05 14.75 14,400 134,400
740.00 30 0 1,200
25,200 3,600 38.15 45 38.15 41.8 750.00no data
21,600 -3,600 37.8 37.8 37.8 37.8 760.00no data
114,000 16,800 22 23.5 20.5 20.5 800.00no data
9,600 2,400 15.55 17 15.55 17 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 5.9 7.65 5.9 7.5 13,200 46,800
700.00 12.1 18.85 12.1 17.7 30,000 120,000
740.00 30 30 30 30 1,200 1,200
21,600 2,400 44.3 44.4 38.6 39.6 750.00no data
25,200 25,200 30.7 36.25 30.7 34.45 760.00no data
97,200 60,000 21.05 24.25 19.5 20.5 800.00no data
7,200 2,400 17 17 15.9 15.9 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 7.25 7.4 6.25 6.25 -3,600 33,600
700.00 18 18.05 15 15.3 -15,600 90,000
19,200 3,600 37.65 41.5 37.65 41.35 750.00no data
37,200 16,800 19 21 18.95 21 800.00no data
4,800 4,800 13.9 15.95 13.9 15.95 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8.25 9 8.25 9 4,800 37,200
700.00 20.6 20.7 18 18.85 18,000 105,600
15,600 0 36.05 36.2 35 35.5 750.00no data
20,400 9,600 18.65 19.4 18 18.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 7.35 9 7.35 8 4,800 32,400
700.00 18.05 20 17.6 19.95 0 87,600
15,600 0 44.4 44.4 41.4 41.4 750.00no data
10,800 7,200 21.7 22 21 22 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8.95 8.95 8.5 8.5 3,600 27,600
700.00 20.1 20.9 18 18.05 7,200 87,600
15,600 3,600 38.65 42.85 37.5 42.85 750.00no data
3,600 3,600 23 24.6 23 24.6 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6 10 6 10 13,200 24,000
700.00 17.5 21.5 17.5 19.95 28,800 80,400
12,000 7,200 45.3 45.3 41.85 42.6 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 9 7 7.55 1,200 10,800
700.00 21.9 21.9 18.25 18.8 -13,200 51,600
4,800 0 42 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9.75 0 9,600
700.00 21 22.4 20.9 22.1 -1,200 64,800
4,800 4,800 42 42.05 42 42 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9.75 0 9,600
700.00 22.7 24.45 21.9 23.6 66,000 66,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 11 11 9.75 9.75 4,800 9,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 10.15 11 10.15 11 2,400 4,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 15 15 15 15 2,400 2,400