info@tamealps.com +91 94145 70283
 

Bajaj Auto Limited (BAJAJ-AUTO) 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 3730.00 3770.00 3683.00 3698.90 -0.80% 158122 5868.42 35.84
22 Sep 2022 3720.00 3760.00 3700.00 3728.90 -0.05% 149651 5578.94 39.98
21 Sep 2022 3773.85 3807.45 3724.00 3730.60 -1.01% 197924 7432.57 36.98
20 Sep 2022 3726.80 3807.90 3725.00 3768.60 1.63% 268923 10157.14 42.88
19 Sep 2022 3700.00 3731.85 3661.10 3708.25 0.51% 454942 16816.09 57.09
16 Sep 2022 3800.00 3800.00 3676.10 3689.55 -2.08% 579176 21493.64 55.58
15 Sep 2022 3865.00 3884.60 3751.35 3768.00 -2.14% 351737 13431.13 45.71
14 Sep 2022 3815.00 3918.95 3811.60 3850.25 -0.42% 576311 22302.51 57.69
13 Sep 2022 3865.00 3890.00 3855.00 3866.50 -0.10% 507487 19610.03 77.69
12 Sep 2022 3840.00 3889.80 3825.00 3870.30 0.56% 369281 14282.98 64.61
09 Sep 2022 3865.85 3880.00 3835.00 3848.60 0.05% 485613 18696.48 63.55
08 Sep 2022 3864.90 3879.95 3840.00 3846.60 0.02% 493973 19032.43 70.54
07 Sep 2022 3915.00 3937.50 3811.20 3845.65 -2.13% 724097 27972.62 55.49
06 Sep 2022 3962.00 3990.00 3919.50 3929.40 -0.69% 508096 19993.40 65.81
05 Sep 2022 4050.00 4055.85 3944.30 3956.65 -1.84% 799837 31882.05 69.87 High delivery volume with negative change
02 Sep 2022 4080.00 4102.80 4025.40 4030.90 -1.11% 556543 22491.86 72.46 High delivery volume with negative change
01 Sep 2022 4010.00 4131.75 4010.00 4076.30 -0.21% 510034 20874.88 46.89
30 Aug 2022 4050.25 4128.95 4011.55 4084.85 1.36% 740581 30270.95 66.81 High delivery volume with positive change
29 Aug 2022 4024.95 4050.00 3985.50 4030.05 -0.60% 608621 24533.35 77.48
26 Aug 2022 4075.00 4124.35 4041.45 4054.40 -0.21% 453561 18434.84 55.58
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 3593.2 3605 3593.2 3605 2 500 0% INF%
04 Jul, 2022 0 0 0 3605 0 500 0% 0%
05 Jul, 2022 3666.65 3666.65 3666.65 3666.65 1 750 1.71% 50% Fresh Long
06 Jul, 2022 3720 3720 3720 3720 2 500 1.46% -100% Short Covering
07 Jul, 2022 3799.65 3799.65 3759.3 3765 5 1,500 1.21% 200% Fresh Long
08 Jul, 2022 3787 3787 3781 3785.35 7 2,250 0.54% 50%
11 Jul, 2022 3796.65 3808 3796.65 3798.7 13 3,000 0.35% 33.33%
12 Jul, 2022 3824 3824 3800 3808.85 11 3,250 0.27% 8.33%
13 Jul, 2022 3814.45 3829.45 3814.45 3829.45 2 3,500 0.54% 7.69%
14 Jul, 2022 3834.1 3834.1 3834.1 3834.1 1 3,250 0.12% -8.33%
15 Jul, 2022 3880.05 3882.55 3844.05 3882.55 8 3,750 1.26% 15.38% Fresh Long
18 Jul, 2022 3924.95 3952.05 3924.95 3952.05 9 3,750 1.79% 0%
19 Jul, 2022 3963 3985 3963 3984.1 23 3,250 0.81% -18.18%
20 Jul, 2022 4020 4020.85 3980 3987 18 4,750 0.07% 46.15%
21 Jul, 2022 3986.2 4030 3986.2 4022.35 9 5,750 0.89% 21.05%
22 Jul, 2022 4034 4037.1 4020 4033.05 9 5,500 0.27% -4.76%
25 Jul, 2022 4038.3 4038.3 3987.2 3987.2 13 6,000 -1.14% 9.09% Fresh Short
26 Jul, 2022 3980 3980 3907 3907.5 14 6,750 -2% 12.5% Fresh Short
27 Jul, 2022 3908 3908 3835.15 3865 25 9,000 -1.09% 33.33% Fresh Short
28 Jul, 2022 3895.55 3895.55 3835 3851.7 22 11,500 -0.34% 27.78%
29 Jul, 2022 3874 3945.45 3874 3918.1 58 17,500 1.72% 52.17% Fresh Long
01 Aug, 2022 3929.3 3976.9 3922.15 3968.8 51 18,500 1.29% 5.71% Fresh Long
02 Aug, 2022 3963.6 3984.45 3935.45 3980.7 27 19,750 0.3% 6.76%
03 Aug, 2022 3985.6 3996.9 3950 3990.95 51 26,750 0.26% 35.44%
04 Aug, 2022 4001.95 4005.05 3954.8 3992.3 58 29,000 0.03% 8.41%
05 Aug, 2022 3985.8 3989.3 3970.75 3991.35 46 38,750 -0.02% 33.62%
08 Aug, 2022 4008.35 4032 3997.8 4020.8 55 44,750 0.74% 15.48%
10 Aug, 2022 4033.75 4040 4005.25 4027.85 164 69,250 0.18% 54.75%
11 Aug, 2022 4032.1 4046.25 4018.5 4026.2 79 84,000 -0.04% 21.3%
12 Aug, 2022 4017.45 4050 4017.45 4029.8 234 136,750 0.09% 62.8%
16 Aug, 2022 4030.65 4105.05 4030.65 4099.2 398 186,000 1.72% 36.01% Fresh Long
17 Aug, 2022 4103.85 4127 4070.4 4076.1 215 212,500 -0.56% 14.25%
18 Aug, 2022 4053.7 4073.3 4042.6 4061.25 318 240,750 -0.36% 13.29%
19 Aug, 2022 4063.25 4083.25 4045 4065.65 475 293,500 0.11% 21.91%
22 Aug, 2022 4035.15 4059.1 3997.9 4026.4 3715 824,500 -0.97% 180.92%
23 Aug, 2022 4027.2 4059.45 4005.05 4048.6 2994 1,291,250 0.55% 56.61%
24 Aug, 2022 4058.8 4067.65 4035.65 4049.55 2813 1,573,000 0.02% 21.82%
25 Aug, 2022 4063.6 4080.15 4033.1 4039.75 2933 1,720,500 -0.24% 9.38%
26 Aug, 2022 4061.4 4110.7 4029.9 4040 2025 1,789,250 0.01% 4%
29 Aug, 2022 4036.15 4038 3966 4009.1 1576 1,892,750 -0.76% 5.78%
30 Aug, 2022 4018.75 4118 4009 4095.35 2348 1,837,000 2.15% -3.13% Short Covering
01 Sep, 2022 4150 4150 4051 4083.2 2782 1,907,250 -0.3% 3.82%
02 Sep, 2022 4083.2 4105 4021.85 4026.55 1672 1,937,000 -1.39% 1.56% Fresh Short
05 Sep, 2022 4036.6 4036.6 3930.5 3941.75 3408 2,232,250 -2.11% 15.24% Fresh Short
06 Sep, 2022 3950 3971.3 3905.3 3930.8 2345 2,254,250 -0.28% 0.99%
07 Sep, 2022 3905 3919.85 3792.6 3827.65 5023 2,625,500 -2.62% 16.47% Fresh Short
08 Sep, 2022 3843.95 3872.4 3818.65 3824.7 2484 2,730,000 -0.08% 3.98%
09 Sep, 2022 3825 3859.95 3813.9 3831.15 2483 2,790,250 0.17% 2.21%
12 Sep, 2022 3824.7 3876.4 3813.05 3866.75 2356 2,737,000 0.93% -1.98%
13 Sep, 2022 3885 3885.5 3849 3862.45 1547 2,764,000 -0.11% 0.99%
14 Sep, 2022 3814.4 3900 3814.15 3839.25 2373 2,804,000 -0.6% 1.45%
15 Sep, 2022 3857.05 3864.95 3740.45 3754.25 2884 2,810,250 -2.21% 0.22% Fresh Short
16 Sep, 2022 3766.7 3778.3 3673.65 3687.1 3552 2,736,000 -1.79% -2.79% Long Unwinding
19 Sep, 2022 3683.85 3737.05 3653.1 3710 3157 2,502,250 0.62% -10.3%
20 Sep, 2022 3711.35 3798.2 3711.35 3755.5 2344 2,509,750 1.23% 0.3% Fresh Long
21 Sep, 2022 3776.35 3791.85 3716 3720.75 1360 2,486,000 -0.93% -0.96%
22 Sep, 2022 3726.05 3751.1 3693.6 3724.3 1758 2,404,500 0.1% -3.51%
23 Sep, 2022 3734 3759 3673.1 3687.8 2014 2,361,000 -0.98% -1.88%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3300.00 1.95 2.6 0.45 1.4 0 6,000
3350.00 5.3 0 500
3400.00 2.9 3.15 2 2.15 -6,500 25,500
3450.00 3 3 2.85 2.85 0 17,250
3500.00 5 6.95 4.05 4.5 10,500 99,250
3550.00 9.05 11.1 6.4 7.3 -1,500 19,000
3,500 -750 131.1 131.1 101.5 103 3600.00 14.1 20.9 10.2 13.65 2,250 74,50021.29
5,000 3,750 89.2 89.2 61.5 65.9 3650.00 23.8 38 23.8 26.3 -10,500 38,7507.75
61,250 8,250 84.95 89.05 38.7 41.5 3700.00 50 65.3 38 51.9 -17,500 59,2500.97
79,750 46,000 55 66 25.75 28.55 3750.00 63.8 101.65 63.8 89.35 -1,750 36,5000.46
359,500 58,250 38.35 45 16 18.95 3800.00 95.05 136 95 126.4 -1,750 100,0000.28
108,000 17,750 23.85 27 10.7 11.9 3850.00 162 173.4 162 170.65 -1,000 23,2500.22
184,750 -27,500 14 18 6 7 3900.00 174.7 225.5 174.7 216.6 -500 148,5000.8
68,500 -19,500 7 7.6 3.75 4.75 3950.00 266.8 268.55 255.05 267.45 -750 15,5000.23
195,000 -24,750 7 8 2.85 3.45 4000.00 317.95 318 317.95 318 -250 65,2500.33
102,500 -12,500 3.15 3.15 1.95 2.3 4050.00 351.2 351.2 351.2 351.2 -1,000 18,5000.18
191,500 -22,000 3.4 3.4 1.6 2.25 4100.00 407.75 407.9 403 403 -2,250 16,5000.09
57,750 -8,500 2.3 2.85 1.7 1.95 4150.00 450 0 4,7500.08
145,000 -21,000 1.95 2.4 1.1 1.6 4200.00 371.8 0 1,2500.01
19,750 -500 1.85 1.85 1.85 1.85 4250.00no data
80,000 -7,500 1.8 1.9 0.95 1.05 4300.00 367.7 0 2500
12,000 0 1.25 1.25 1.25 1.25 4350.00no data
52,250 2,500 1.5 1.5 0.55 0.65 4400.00no data
2,750 0 1 4450.00no data
83,500 -5,000 0.75 0.75 0.5 0.6 4500.00no data
500 0 1.85 4550.00no data
18,250 -1,750 0.8 0.9 0.6 0.65 4600.00no data
29,000 -250 0.75 0.75 0.65 0.65 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3300.00 1.55 0 6,000
3350.00 5.3 0 500
3400.00 4.9 5.1 2.2 3 -1,500 32,000
3450.00 4.8 6 3 3 2,750 17,250
3500.00 11 11 4.2 5.5 -4,500 88,750
3550.00 14 15.65 6.5 8.85 750 20,500
4,250 750 148.1 148.1 127.25 145.4 3600.00 26.5 26.5 11.75 15.25 5,500 72,25017
1,250 -250 118 118 97.5 97.5 3650.00 36.95 44.3 21.75 27.35 18,250 49,25039.4
53,000 -1,500 82 95.45 62.95 72.1 3700.00 59.9 67 40 47.8 2,750 76,7501.45
33,750 1,500 56.95 69.3 43 49.75 3750.00 88.8 94.6 65.95 76.6 500 38,2501.13
301,250 44,750 43.2 47.3 28.25 33.85 3800.00 118.9 133.3 97.15 107.85 -1,750 101,7500.34
90,250 8,500 26.6 30 17.85 21.55 3850.00 151.45 154.55 130.05 147.95 250 24,2500.27
212,250 -17,250 18 18 11.15 13.45 3900.00 187.25 212.15 177.2 191.5 -3,750 149,0000.7
88,000 17,000 11.75 12 7 9.55 3950.00 240 240 215.15 235.8 -750 16,2500.18
219,750 -28,500 8 8 5.05 6.3 4000.00 290 290 275 275 -1,000 65,5000.3
115,000 -500 5.65 5.65 3.4 4.15 4050.00 330.1 330.1 324 328.35 -2,250 19,5000.17
213,500 -19,750 4.3 4.8 2.5 3.1 4100.00 395 395 393.75 393.75 -500 18,7500.09
66,250 -4,750 3 3.2 1.95 2.3 4150.00 450 450 450 450 0 4,7500.07
166,000 -17,000 2 3.1 1.6 1.95 4200.00 371.8 0 1,2500.01
20,250 1,000 2.05 2.05 1.55 1.9 4250.00no data
87,500 -4,500 1.6 1.65 1.15 1.5 4300.00 367.7 0 2500
12,000 -2,750 1.85 1.9 1.25 1.25 4350.00no data
49,750 -6,500 1.15 1.95 0.95 1.2 4400.00no data
2,750 -1,250 2.8 2.8 0.75 1 4450.00no data
88,500 -9,000 0.95 0.95 0.55 0.75 4500.00no data
500 0 1.85 4550.00no data
20,000 -4,000 0.75 0.85 0.75 0.85 4600.00no data
29,250 0 0.95 0.95 0.75 0.75 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3300.00 1.55 0 6,000
3350.00 5.3 0 500
3400.00 3.5 5.5 3.3 4.9 -7,000 33,500
3450.00 3.1 7.4 3.1 7.15 4,750 14,500
3500.00 7.5 11.35 6.1 10.75 -7,000 93,250
3550.00 12 17.25 11 16.6 0 19,750
3,500 -250 186.2 186.2 150 150 3600.00 15.8 27.45 15 26.5 1,750 66,75019.07
1,500 250 142.9 145 114 114 3650.00 27 42.2 24 40.95 11,750 31,00020.67
54,500 3,250 108 124.95 81.2 82.9 3700.00 40.05 63.95 37.65 62 5,750 74,0001.36
32,250 -2,000 70 89 57.3 59.2 3750.00 65 90.95 59.65 88.3 -250 37,7501.17
256,500 54,000 55.05 65 40 41 3800.00 85.5 121.35 75.2 118.1 8,000 103,5000.4
81,750 -1,250 43.95 46 25.75 26.6 3850.00 118.95 154.95 118.95 154.95 -750 24,0000.29
229,500 -17,000 29.75 32.35 16.25 17.05 3900.00 160 199.95 150 199.95 -3,500 152,7500.67
71,000 -6,500 20.95 24.95 11.1 11.75 3950.00 197.8 242.9 197.8 242.9 -2,500 17,0000.24
248,250 -25,250 12.9 15 7.4 8.05 4000.00 235 285.9 235 285 -750 66,5000.27
115,500 -3,500 8.95 9.9 5.05 5.65 4050.00 330.1 330.1 330.1 330.1 -250 21,7500.19
233,250 -44,750 6.6 7.5 3.8 4.3 4100.00 328.35 0 19,2500.08
71,000 -6,000 5.35 5.35 2.95 3.2 4150.00 394.1 0 4,7500.07
183,000 -35,500 4.45 4.45 2.3 2.65 4200.00 371.8 0 1,2500.01
19,250 -1,500 2.25 2.5 2 2.05 4250.00no data
92,000 -13,500 2.55 2.55 1.5 1.85 4300.00 367.7 0 2500
14,750 -5,500 2.05 2.2 0.25 1.35 4350.00no data
56,250 -12,750 1.95 1.95 1.05 1.35 4400.00no data
4,000 0 2.8 4450.00no data
97,500 -27,000 1.55 1.55 0.75 1.05 4500.00no data
500 0 1.85 4550.00no data
24,000 -2,000 1.2 1.2 0.7 0.8 4600.00no data
29,250 -4,250 1.25 1.25 0.75 0.9 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3300.00 2.45 2.45 1.1 1.55 500 6,000
3350.00 5.3 0 500
3400.00 5.4 5.4 2.6 3.3 -5,750 40,500
3450.00 5.2 5.45 3.9 4.85 1,500 9,750
3500.00 12.05 12.1 5.3 7.55 -10,250 100,250
3550.00 18 18.05 8.4 11.45 -8,250 19,750
3,750 -250 168.05 207.4 163.25 189.75 3600.00 32.95 32.95 13.5 18.4 -24,250 65,00017.33
1,250 500 128.1 166.1 127.9 134.65 3650.00 44.9 47.9 22 29.85 -6,250 19,25015.4
51,250 -4,750 99.85 131 93.6 102.7 3700.00 69.85 71.95 33.45 46.15 -5,000 68,2501.33
34,250 6,500 74.45 99 72.25 75.8 3750.00 75 75 52.15 68 2,000 38,0001.11
202,500 -48,250 54.35 73 51 54.7 3800.00 115 115 75.15 97.7 6,000 95,5000.47
83,000 1,750 40.35 52.55 34.75 37.6 3850.00 133 133 109.75 131.15 0 24,7500.3
246,500 -10,250 27 36.35 23.4 25.2 3900.00 165 171 140.1 171 -2,500 156,2500.63
77,500 -2,750 20 26 16.7 18.1 3950.00 238.9 238.9 193.15 212.4 250 19,5000.25
273,500 -27,250 14.4 18.25 11.7 12.65 4000.00 285.95 0 67,2500.25
119,000 -8,250 12.85 13.1 8.85 9.15 4050.00 323.85 323.85 323.85 323.85 0 22,0000.18
278,000 -19,750 8.85 10 6.95 7.2 4100.00 335.05 335.05 328.35 328.35 -500 19,2500.07
77,000 1,500 6.5 7.7 5.25 5.35 4150.00 394.1 0 4,7500.06
218,500 -18,500 5.15 6.1 3.8 4.05 4200.00 371.8 0 1,2500.01
20,750 -5,000 4.4 4.85 3.2 3.5 4250.00no data
105,500 -2,500 3.2 3.95 2.5 2.65 4300.00 367.7 0 2500
20,250 0 3.05 3.05 3.05 3.05 4350.00no data
69,000 -9,750 2.5 2.9 1.95 2.1 4400.00no data
4,000 0 2.5 2.8 2.5 2.8 4450.00no data
124,500 -10,750 2 2.3 1.55 1.6 4500.00no data
500 -750 1.5 2.3 1.5 1.85 4550.00no data
26,000 -4,750 2.7 2.7 1.15 1.2 4600.00no data
33,500 -2,500 2 2 1.25 1.25 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3300.00 5 5 3.05 3.95 5,500 5,500
3350.00 5.3 0 500
3400.00 20 24.9 6.1 8.05 20,750 46,250
3450.00 19.55 19.55 9.3 12.1 4,000 8,250
3500.00 38.95 41.6 14.3 18.05 8,750 110,500
3550.00 47.05 58.05 21.55 26.8 10,750 28,000
4,000 1,000 136.35 163.5 133.85 156 3600.00 70 71.65 33.45 39.55 -12,250 89,25022.31
750 750 114.4 118.1 102.95 109 3650.00 95 95 49.7 57.25 5,500 25,50034
56,000 19,250 85.05 105.5 74.85 92.35 3700.00 114.95 120 68.6 79.45 3,750 73,2501.31
27,750 8,500 30.35 81 30.35 69.9 3750.00 145.95 145.95 42.25 105.5 -2,500 36,0001.3
250,750 155,250 55 61.4 39.4 51.6 3800.00 163.85 165 122.9 140.55 -2,500 89,5000.36
81,250 10,000 40.85 44.95 28 36.7 3850.00 218.6 219.75 157.25 157.25 -3,000 24,7500.3
256,750 -6,000 26 32.45 19.25 26.1 3900.00 251.1 260 200 215.05 -2,250 158,7500.62
80,250 -1,250 24 24 14.5 19.25 3950.00 284.7 284.7 284.3 284.35 -1,000 19,2500.24
300,750 -9,750 18.5 19 10.6 13.9 4000.00 320 320 285.95 285.95 -1,000 67,2500.22
127,250 -9,250 14.4 14.45 8.2 10.55 4050.00 202.75 0 22,0000.17
297,750 -48,750 11.8 11.8 6.55 8.2 4100.00 376 393 376 393 -750 19,7500.07
75,500 2,000 9.05 9.05 5.7 6.5 4150.00 394.1 0 4,7500.06
237,000 2,750 5.5 6.5 4.3 5.1 4200.00 371.8 0 1,2500.01
25,750 -250 4.95 5.2 3.75 4.1 4250.00no data
108,000 -7,750 4.05 4.15 2.95 3.4 4300.00 367.7 0 2500
20,250 -750 3 3.35 2.7 2.8 4350.00no data
78,750 -7,000 3 3.5 2.45 2.65 4400.00no data
4,000 0 3.2 4450.00no data
135,250 -5,250 3.1 3.1 2.05 2.2 4500.00no data
1,250 0 1.9 4550.00no data
30,750 -4,500 1.75 2.9 1.75 2.65 4600.00no data
36,000 -1,000 1.55 2.15 1.5 1.95 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3350.00 5.3 0 500
3400.00 7.05 21.55 7.05 20 11,250 25,500
3450.00 9.4 19.85 9.4 19.55 4,000 4,250
3500.00 19.15 39.65 17 37.05 19,500 101,750
3550.00 32.75 52 24.85 46.9 3,750 17,250
3,000 1,000 170 170 150.95 151 3600.00 36.95 69.25 34.45 62.7 8,750 101,50033.83
3650.00 55 89.85 50.25 81.85 0 20,000
36,750 30,750 130 141.5 89.1 93.6 3700.00 72.55 114.3 64.85 106.6 -38,750 69,5001.89
19,250 13,250 105 120 68.75 73.65 3750.00 100 141.05 85.95 124.3 -10,250 38,5002
95,500 21,750 82 91.15 52 55.5 3800.00 121 174.35 111 163.8 -12,750 92,0000.96
71,250 7,250 60 69 38.75 40.95 3850.00 150.8 213.3 150 196.85 -500 27,7500.39
262,750 23,500 38 51.05 28.85 30.95 3900.00 210 248.3 204.4 237.5 -2,500 161,0000.61
81,500 7,250 33.4 37.45 22.4 23.9 3950.00 243.6 267 243.6 267 -250 20,2500.25
310,500 -57,250 23.6 27.55 17 18.05 4000.00 250 340 250 340 -9,250 68,2500.22
136,500 0 17.7 21.05 13.5 14.35 4050.00 202.75 0 22,0000.16
346,500 6,250 13.95 16.65 10.9 11.6 4100.00 348 415 338.65 415 -5,500 20,5000.06
73,500 2,250 10.75 11.85 8.25 9.05 4150.00 408.5 408.5 394.1 394.1 -250 4,7500.06
234,250 -4,500 8.9 10 6.8 7.2 4200.00 371.8 0 1,2500.01
26,000 1,000 6.95 6.95 5.25 5.9 4250.00no data
115,750 -12,500 6.35 6.35 4.1 4.6 4300.00 367.7 0 2500
21,000 1,000 5.9 5.9 3.5 4 4350.00no data
85,750 -10,250 4.6 4.8 2.9 3.3 4400.00no data
4,000 0 3.2 3.2 3.2 3.2 4450.00no data
140,500 -21,500 2.55 3.45 2.05 3 4500.00no data
1,250 0 1.45 1.9 1.45 1.9 4550.00no data
35,250 -2,000 2.15 2.6 1.8 2.55 4600.00no data
37,000 -1,250 2 2 1.55 1.55 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3350.00 5.3 0 500
3400.00 2.8 6.3 2.8 6.15 -1,000 14,250
3450.00 4.35 0 250
3500.00 8.6 22.45 7.85 19.05 -10,000 82,250
3550.00 12.85 31.9 11.75 29.75 -1,750 13,500
2,000 0 210 210 210 210 3600.00 17.7 45.35 16.9 39 18,000 92,75046.38
3650.00 27 63 27 55.6 750 20,000
6,000 2,000 188.45 188.45 124.75 126.2 3700.00 33 82 33 72.55 -7,750 108,25018.04
6,000 6,000 100 111.05 98 101.35 3750.00 49 105.5 49 94.05 21,250 48,7508.13
73,750 33,750 115.55 119.85 75 78.35 3800.00 70.45 133.75 60.85 123.35 -1,000 104,7501.42
64,000 24,250 89.7 91 56.05 58.6 3850.00 90 156.3 83.05 153.2 -7,750 28,2500.44
239,250 56,000 62.95 69.85 41 43.25 3900.00 116.7 199.9 115.8 184.2 -8,750 163,5000.68
74,250 -1,750 46.75 50 30 31.75 3950.00 167 211 167 209 -500 20,5000.28
367,750 -13,750 32.75 35.85 21.65 23 4000.00 185.35 277 185.3 263.2 -5,250 77,5000.21
136,500 -5,000 25.7 27.7 16.85 17.65 4050.00 202.75 0 22,0000.16
340,250 -31,750 20.05 21.6 13 13.95 4100.00 264.25 360.15 264.25 360.15 -4,250 26,0000.08
71,250 -1,000 15 15.5 10 10.75 4150.00 321.5 398.3 321.5 398 -250 5,0000.07
238,750 3,000 13 13 7.9 8.7 4200.00 370.75 371.8 370.75 371.8 250 1,2500.01
25,000 3,000 8.4 9.2 6.45 6.95 4250.00no data
128,250 6,750 7.4 7.75 4.15 5.3 4300.00 367.7 0 2500
20,000 -3,500 5.9 6.35 4.2 4.9 4350.00no data
96,000 1,000 4.7 5.2 3.1 3.65 4400.00no data
4,000 0 3.2 4450.00no data
162,000 -9,250 3.65 4 2.7 3.15 4500.00no data
1,250 0 0.35 4550.00no data
37,250 0 2.25 3.1 2 2.3 4600.00no data
38,250 -250 1.7 1.75 1.65 1.65 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3350.00 5.3 0 500
3400.00 2.5 2.5 2.5 2.5 500 15,250
3450.00 4.35 0 250
3500.00 8 10.5 5.1 9.2 13,000 92,250
3550.00 10.05 14 7 14 8,750 15,250
2,000 0 269 269 269 269 3600.00 17 21 10.6 18.95 -2,750 74,75037.38
3650.00 23 23 15.35 20.65 1,250 19,250
4,000 1,250 191.25 217 184.95 185.5 3700.00 35 44 22 37.5 -2,250 116,00029
3750.00 45 55.5 31.25 53.5 1,750 27,500
40,000 -3,000 100 144.25 100 110.2 3800.00 56.25 75 44.4 70.5 750 105,7502.64
39,750 -3,250 80 111.3 77.75 85.4 3850.00 77.8 94.95 61.3 91.45 -6,500 36,0000.91
183,250 28,750 59.95 84 57.4 63.45 3900.00 112 125.65 82.45 121.55 3,250 172,2500.94
76,000 1,750 41 61.9 40.25 45.85 3950.00 156.6 156.65 156.6 156.65 -500 21,0000.28
381,500 3,500 25.8 44.4 25.8 32.95 4000.00 180.3 180.3 160.15 172.2 -1,250 82,7500.22
141,500 -3,250 26 32.95 24 26.05 4050.00 202.75 0 22,0000.16
372,000 -3,500 17.45 24.55 14.4 20.45 4100.00 227.55 227.6 227.55 227.6 -250 30,2500.08
72,250 500 10.2 17.8 10.2 14.85 4150.00 295.2 321.8 295.2 321.8 250 5,2500.07
235,750 2,750 11 14.3 10.85 12.3 4200.00 331 331 330.95 330.95 -250 1,0000
22,000 -2,250 9.4 10.65 8.3 9.25 4250.00no data
121,500 2,000 6.95 8.55 6.25 7.2 4300.00 367.7 0 2500
23,500 1,750 5.95 7 5.4 6.2 4350.00no data
95,000 -1,750 5.4 5.6 3.55 4.6 4400.00no data
4,000 0 3.2 4450.00no data
171,250 -8,000 2.35 4 2.25 3.65 4500.00no data
1,250 -250 0.35 0.35 0.35 0.35 4550.00no data
37,250 -3,000 2.25 2.95 2 2.35 4600.00no data
38,500 -1,000 1.95 2.45 1.75 1.8 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3350.00 5.3 0 500
3400.00 2.55 2.55 2.55 2.55 -250 14,750
3450.00 4.35 0 250
3500.00 6.05 8 5.6 7.55 2,750 79,250
3550.00 9.2 11.1 8.05 10.75 750 6,500
2,000 0 275.95 3600.00 12.6 16.1 11.45 15.55 1,000 77,50038.75
3650.00 21.3 22.9 16.8 22.15 1,250 18,000
2,750 250 205.9 205.95 204 204 3700.00 27 33.8 24.55 31 250 118,25043
3750.00 38 45.95 36.1 41.8 500 25,750
43,000 750 125 132.35 114 120.7 3800.00 50.8 63.4 49 56.65 8,500 105,0002.44
43,000 -750 93.75 104.25 86.7 91.75 3850.00 79.7 87.4 67.1 77.85 -1,500 42,5000.99
154,500 10,250 79.95 79.95 64 68.25 3900.00 92.8 113.55 92.45 103.05 1,000 169,0001.09
74,250 -2,750 57.85 57.95 46.5 49 3950.00 128.1 142.15 128.1 137.3 -1,250 21,5000.29
378,000 7,250 38.7 40.6 33.3 35.15 4000.00 164.45 184.2 164.45 184.2 -500 84,0000.22
144,750 5,000 23.35 30.5 23.35 26.6 4050.00 202.75 202.75 202.75 202.75 -250 22,0000.15
375,500 17,000 23.05 23.85 18.6 20 4100.00 244.2 260 244.2 260 -1,250 30,5000.08
71,750 -4,500 17.2 17.2 13.95 14.85 4150.00 285.15 306.3 285.15 306.3 -250 5,0000.07
233,000 12,000 13.45 13.7 10.95 11.95 4200.00 336.05 336.05 336.05 336.05 0 1,2500.01
24,250 250 9.85 9.95 8.1 8.75 4250.00no data
119,500 -1,750 7.55 7.9 6.5 7 4300.00 367.7 0 2500
21,750 0 5.85 4350.00no data
96,750 -250 4.7 4.95 4.05 4.4 4400.00no data
4,000 0 3.2 4450.00no data
179,250 -6,000 3.35 4 2.85 3.2 4500.00no data
1,500 0 3.35 4550.00no data
40,250 -1,000 2.2 2.8 1.85 2.1 4600.00no data
39,500 1,750 2.5 2.5 1.95 1.95 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3350.00 5.3 0 500
3400.00 6.2 6.2 3 3 250 15,000
3450.00 10.65 13.05 4.35 4.35 0 250
3500.00 11.75 11.75 6 6.9 -7,000 76,500
3550.00 10.55 10.85 9.2 9.2 -750 5,750
2,000 500 276.05 276.05 275.95 275.95 3600.00 23.4 23.4 12.6 14.45 -3,500 76,50038.25
3650.00 33.1 33.65 18.9 21.35 1,250 16,750
2,500 250 183.3 194.7 182.8 194.7 3700.00 45.9 45.9 27.7 30.3 -500 118,00047.2
3750.00 58.5 58.5 39.2 41.95 500 25,250
42,250 -4,500 108 130.25 108 125 3800.00 82.7 92.3 54 57.1 1,500 96,5002.28
43,750 -23,250 82.85 100 77.7 96.7 3850.00 108 128.15 74 77.75 7,250 44,0001.01
144,250 -5,250 64.95 75.2 58.55 71.65 3900.00 127 127 99.4 104 1,000 168,0001.16
77,000 -12,000 45.75 55 45.75 52.4 3950.00 153.75 154 129.95 130 -750 22,7500.3
370,750 -69,750 32 40.1 31 38 4000.00 197 197 159 168.55 -4,000 84,5000.23
139,750 -14,000 25.05 30.5 25 28.9 4050.00 232 232.05 207.75 216.05 -1,250 22,2500.16
358,500 -10,250 20.5 23.1 19.15 22 4100.00 272.6 272.6 253 253 0 31,7500.09
76,250 -2,500 16.9 17.4 14.75 16.2 4150.00 314.35 314.35 301.05 301.05 -250 5,2500.07
221,000 -4,000 11 13.55 10.95 13.05 4200.00 340 348 340 345 -2,500 1,2500.01
24,000 -250 9.45 11 8.4 9.85 4250.00no data
121,250 -8,500 7.7 8 6.65 7.7 4300.00 367.7 0 2500
21,750 -250 4.55 6 4.55 5.85 4350.00no data
97,000 -4,000 3.95 5.3 3.95 4.8 4400.00no data
4,000 0 3.2 3.2 3.2 3.2 4450.00no data
185,250 -1,250 3.7 3.75 3.15 3.35 4500.00no data
1,500 0 3.35 4550.00no data
41,250 -4,500 2 2.95 2 2.2 4600.00no data
37,750 -3,250 1.5 1.55 1.4 1.55 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3350.00 5.3 0 500
3400.00 5.3 6.9 4.4 5.9 4,500 14,750
3450.00 7.25 13.5 7.25 10.65 0 250
3500.00 11.9 12.9 8.05 11.25 1,000 83,500
3550.00 15.05 18.15 11.35 14.75 1,750 6,500
1,500 750 273.8 274.1 253.15 253.15 3600.00 21 25.1 16 22.25 3,000 80,00053.33
3650.00 28.15 35.05 23.2 29.8 2,750 15,500
2,250 250 171.5 171.5 165 170 3700.00 36.45 47.7 31.8 41 8,500 118,50052.67
3750.00 57.95 63.95 45 54.55 -1,750 24,750
46,750 3,000 112 121.3 100.9 108.25 3800.00 81 85.25 61.2 74.65 3,750 95,0002.03
67,000 23,750 95.05 95.05 76.75 83.1 3850.00 100.05 111.55 83 100.2 3,250 36,7500.55
149,500 6,250 66.05 71.7 57.5 62.5 3900.00 127.6 140 112.5 129.2 0 167,0001.12
89,000 22,250 49.3 53.8 43 46.25 3950.00 155 172.85 155 172.8 -250 23,5000.26
440,500 45,250 41.95 41.95 31 34.1 4000.00 197.05 212 185 212 500 88,5000.2
153,750 16,500 27.15 31.15 24.4 26.75 4050.00 235 250 220.2 250 -250 23,5000.15
368,750 20,500 23.05 24 18.9 20.8 4100.00 287.6 287.6 278 286 -250 31,7500.09
78,750 6,000 16.45 18 14.55 15.9 4150.00 343.4 343.4 343.2 343.25 0 5,5000.07
225,000 7,000 14 14.4 11.45 12.6 4200.00 373.55 0 3,7500.02
24,250 -1,250 10.3 10.45 8.9 9.55 4250.00no data
129,750 11,000 8.05 8.6 7 7.8 4300.00 367.7 0 2500
22,000 500 6.6 6.6 5.95 6.45 4350.00no data
101,000 15,500 5.65 5.75 4.8 5.05 4400.00no data
4,000 0 3.2 3.2 3.2 3.2 4450.00no data
186,500 500 3.6 4.2 3.4 3.8 4500.00no data
1,500 750 2.25 3.35 2.25 3.35 4550.00no data
45,750 2,000 2.5 4.1 2.5 2.75 4600.00no data
41,000 750 1.8 1.95 1.8 1.95 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3350.00 5.3 0 500
3400.00 5.5 7.05 4.55 5.95 -750 10,250
3450.00 9 9 9 9 250 250
3500.00 9.85 12.65 8.75 11.9 -2,000 82,500
3550.00 15 17.5 12.5 16.7 -1,250 4,750
750 -1,000 257.25 260 257.25 260 3600.00 20 26 17.65 23.05 2,000 77,000102.67
3650.00 28.5 34 25.85 33.65 250 12,750
2,000 -250 188 188 167.5 169.85 3700.00 39.95 46 34.8 44.4 2,750 110,00055
3750.00 54 61.65 48.95 59.9 7,250 26,500
43,750 -500 125 129.65 105.1 106.65 3800.00 82 83.95 64.7 80.8 1,500 91,2502.09
43,250 15,250 96 97.45 80 82.3 3850.00 97.3 109.35 88 105.95 7,500 33,5000.77
143,250 19,500 74 75.35 61 62.5 3900.00 123.55 137.75 116.4 135.25 -2,250 167,0001.17
66,750 5,250 53.5 55.95 45.45 46.9 3950.00 158.8 169.85 158.8 168.9 500 23,7500.36
395,250 48,250 40.3 43 33.9 34.75 4000.00 192.05 210 184.2 208.35 500 88,0000.22
137,250 13,000 30.5 36.65 26.2 26.95 4050.00 233.5 247 233 247 -250 23,7500.17
348,250 -3,500 24 25 20.05 21 4100.00 277 277 273.95 273.95 -250 32,0000.09
72,750 -750 16.9 18.95 15.75 16.3 4150.00 264.95 0 5,5000.08
218,000 -6,000 13.55 14.9 12.4 12.95 4200.00 373.55 373.55 373.55 373.55 -250 3,7500.02
25,500 -1,000 10.85 11.4 9.9 10.25 4250.00no data
118,750 2,750 9.35 9.35 7.7 8.25 4300.00 367.7 0 2500
21,500 500 7.15 7.15 6.55 6.6 4350.00no data
85,500 8,250 6.2 6.35 5.25 5.55 4400.00no data
4,000 -250 2.5 2.5 2.5 2.5 4450.00no data
186,000 2,500 4.05 4.85 3.85 4.05 4500.00no data
750 0 7.5 4550.00no data
43,750 -3,250 2.7 3.95 2.7 2.75 4600.00no data
40,250 3,000 2.75 2.95 2.05 2.45 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3350.00 5.3 5.3 5.3 5.3 500 500
3400.00 4.25 8.1 4.25 5.85 10,250 11,000
3500.00 5.2 16 5.2 12.05 34,250 84,500
3550.00 10 22.15 8.2 16.8 2,500 6,000
1,750 1,250 247 247 235 239 3600.00 12.6 31.95 12.6 24.05 32,250 75,00042.86
3650.00 20 43 20 33 5,250 12,500
2,250 1,500 185 185 163.4 165 3700.00 27 59.35 25.55 45.35 5,750 107,25047.67
3750.00 38.4 79 36.7 60.75 1,250 19,250
44,250 30,500 125 125 95.95 108.9 3800.00 52.65 101.3 48.5 81.05 26,750 89,7502.03
28,000 28,000 93 93 74.85 84.5 3850.00 60.6 130.5 60.6 105.6 4,250 26,0000.93
123,750 94,750 78.95 103.2 56 64.1 3900.00 90.95 160 85 134.6 11,500 169,2501.37
61,500 41,750 66.75 81.15 42.45 48.65 3950.00 120.95 184.15 113.6 182.2 -2,750 23,2500.38
347,000 199,500 50 61.35 32 35.9 4000.00 149.7 234.8 146.4 208.9 -3,750 87,5000.25
124,250 47,250 37 45.25 25 28 4050.00 190.95 255 190.95 255 -750 24,0000.19
351,750 94,000 28.05 34.05 19 21.7 4100.00 273.75 317 273.75 300 -3,250 32,2500.09
73,500 9,500 22 25.2 14.7 16.7 4150.00 264.95 264.95 264.95 264.95 -250 5,5000.07
224,000 35,500 20 20 11.75 13.15 4200.00 322.05 410 322.05 410 -2,250 4,0000.02
26,500 0 12.25 12.7 9.25 10.5 4250.00no data
116,000 21,000 10.8 10.8 7.35 8.3 4300.00 367.7 0 2500
21,000 250 6.8 7.1 6.1 6.8 4350.00no data
77,250 17,250 7.45 7.45 5.15 5.65 4400.00no data
4,250 0 6 4450.00no data
183,500 21,250 4.95 4.95 3.7 4.2 4500.00no data
750 0 7.5 4550.00no data
47,000 2,500 3.05 3.5 2.5 3.45 4600.00no data
37,250 1,750 2 2.5 1.85 2.4 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3400.00 4.8 4.95 4.8 4.85 500 750
3500.00 5.7 8.2 5 6.2 14,250 50,250
3550.00 7.05 10.8 6.95 8.35 3,250 3,500
500 0 443.35 3600.00 9.65 15.4 9.65 11.3 3,000 42,75085.5
3650.00 16.2 20.4 13.7 15.9 5,250 7,250
750 0 398.1 3700.00 19.55 29.8 19.1 22.7 15,500 101,500135.33
3750.00 40.3 40.3 28 31.4 -1,250 18,000
13,750 0 189.2 189.2 162.95 172.9 3800.00 43.75 55 36.8 42.7 -12,000 63,0004.58
3850.00 50.25 71.5 50.25 58.35 3,500 21,750
29,000 14,750 133.95 136.25 100.7 109.7 3900.00 67.6 95.6 65.05 77.2 1,500 157,7505.44
19,750 11,750 103 103 77.8 85.05 3950.00 101 121.9 87.05 103 6,750 26,0001.32
147,500 22,500 74.7 84 59 64.8 4000.00 117.95 153.25 117.95 132.1 -6,000 91,2500.62
77,000 1,500 57.55 64.35 44.5 49.1 4050.00 151.4 184.6 151.4 160 -250 24,7500.32
257,750 32,000 45 48.5 33 36.65 4100.00 213.95 219 206.5 206.5 -750 35,5000.14
64,000 7,500 34.1 35 24.3 27.25 4150.00 215.9 261.75 215.9 261.75 250 5,7500.09
188,500 4,000 25 27 17.8 20.25 4200.00 306.9 306.9 303.15 303.2 250 6,2500.03
26,500 -6,250 19.5 20 13.7 15.1 4250.00no data
95,000 4,250 15 15.15 10.1 11.4 4300.00 367.7 0 2500
20,750 750 12 12 8.45 8.8 4350.00no data
60,000 12,000 9.3 9.45 6.25 6.85 4400.00no data
4,250 0 7.95 7.95 6 6 4450.00no data
162,250 18,500 5.7 5.95 4.2 4.7 4500.00no data
750 0 7.5 4550.00no data
44,500 -250 3.5 3.85 2.8 3.3 4600.00no data
35,500 -2,750 2.5 2.65 2.05 2.25 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3400.00 1.4 0 250
3500.00 4.25 6.85 4.05 6.2 4,750 36,000
3550.00 11.25 0 250
500 0 443.35 3600.00 7.15 12.4 7.15 11.5 8,000 39,75079.5
3650.00 12 16.4 12 16.4 -250 2,000
750 0 398.1 3700.00 15 25 14.3 23.35 51,250 86,000114.67
3750.00 19 33.75 19 31.85 4,000 19,250
13,750 500 226.45 226.45 218 218 3800.00 32.6 46.75 27.45 43.75 6,750 75,0005.45
3850.00 41.4 62.05 39.7 58.3 3,000 18,250
14,250 6,750 156 156 115 119.45 3900.00 46.9 81.55 46.9 77.95 47,500 156,25010.96
8,000 8,000 95.05 100.3 90 94.7 3950.00 84.15 108.25 74.1 101.7 6,750 19,2502.41
125,000 67,250 115.4 115.4 69.55 73.5 4000.00 98.75 135.7 96.75 131.4 8,500 97,2500.78
75,500 29,000 93.2 93.2 53.25 56.45 4050.00 125 162 125 162 -2,000 25,0000.33
225,750 74,750 68.05 68.15 40.25 42.4 4100.00 153 201.45 153 198.75 -500 36,2500.16
56,500 11,000 50 51 29.65 32.55 4150.00 197.6 228.8 197.6 228.8 250 5,5000.1
184,500 59,750 42 42.15 22.5 24.4 4200.00 245 273.4 245 273.4 250 6,0000.03
32,750 7,500 31.75 31.75 16.95 18.55 4250.00no data
90,750 31,000 24.2 24.2 12.6 14.1 4300.00 367.7 367.7 367.7 367.7 250 2500
20,000 1,000 19.5 19.5 9.8 11 4350.00no data
48,000 6,250 14.3 14.3 7.55 8.75 4400.00no data
4,250 500 10.3 10.3 6.15 6.45 4450.00no data
143,750 20,500 8.55 8.9 5 5.6 4500.00no data
750 0 7.5 4550.00no data
44,750 8,250 5.25 5.25 3.3 3.95 4600.00no data
250 250 4.45 4.45 4.45 4.45 4650.00no data
38,250 4,000 3.1 3.9 2.2 2.55 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3400.00 1.4 0 250
3500.00 3.8 4.65 3 4.5 0 31,250
3550.00 11.25 0 250
500 0 443.35 3600.00 5.15 7.55 5.15 7.45 8,750 31,75063.5
3650.00 10.1 10.1 10.1 10.1 250 2,250
750 0 398.1 3700.00 9.4 14 8.9 13.45 -6,500 34,75046.33
3750.00 14.45 19.05 14.05 18.55 9,250 15,250
13,250 0 267.2 267.25 267.2 267.25 3800.00 20 26.1 19.1 25.45 4,000 68,2505.15
3850.00 24.2 36.5 24.2 35.95 3,000 15,250
7,500 0 189.7 189.7 182.85 182.85 3900.00 33.45 50 33 48.9 5,500 108,75014.5
3950.00 48.4 64.05 48.35 54.35 250 12,500
57,750 8,000 150 150 113.8 115.4 4000.00 66.7 89 61.15 86.75 3,750 88,7501.54
46,500 22,500 131.95 131.95 89 91.05 4050.00 90 112.7 89.4 111 2,000 27,0000.58
151,000 24,750 102 105 69.2 70.9 4100.00 102.1 145.3 102 143.55 0 36,7500.24
45,500 1,000 78.4 84.05 53.8 54.85 4150.00 139.3 163.3 139.25 163 -250 5,2500.12
124,750 -14,000 59.5 65.55 40.1 41.65 4200.00 170.55 203.05 170.15 203.05 -1,000 5,7500.05
25,250 1,750 45.9 46.35 31.15 31.75 4250.00no data
59,750 9,000 37.05 38.1 23.45 24.2 4300.00no data
19,000 -2,750 24.25 25.85 18 18.55 4350.00no data
41,750 2,750 20.25 20.95 13.9 14.4 4400.00no data
3,750 1,500 16 16 10.7 11.45 4450.00no data
123,250 -1,250 13.15 13.85 8.15 8.85 4500.00no data
750 -500 9.6 9.6 7 7.5 4550.00no data
36,500 6,000 6.3 7.95 5.1 5.65 4600.00no data
34,250 -1,000 4.85 4.85 3.2 3.85 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0 250
3400.00 1.4 0 250
3500.00 2.7 3.9 2.7 3.9 1,250 31,250
3550.00 11.25 0 250
500 0 443.35 3600.00 4.8 6.4 3.65 5.6 1,250 23,00046
3650.00 6.95 0 2,000
750 0 398.1 3700.00 12 12 7.25 10.25 10,250 41,25055
3750.00 14 15.2 9.7 14.4 3,000 6,000
13,250 0 296.5 329.4 296.5 329.4 3800.00 15.05 21.85 13.35 19.5 -2,750 64,2504.85
3850.00 15.7 29.65 15.7 26.45 250 12,250
7,500 0 195 3900.00 37.4 41.05 25.7 36.15 1,250 103,25013.77
3950.00 45.35 55.3 36.15 48.85 500 12,250
49,750 -2,500 155 184.85 137 147.55 4000.00 75 75 49.5 66.1 0 85,0001.71
24,000 9,000 126 155.5 107.6 121.3 4050.00 94.9 97.45 66.8 87.25 10,500 25,0001.04
126,250 27,500 86 126.5 86 96.15 4100.00 99.95 124.85 86.6 112.2 6,250 36,7500.29
44,500 17,250 80.1 118.45 69 75.6 4150.00 138 144 113.35 138.1 1,000 5,5000.12
138,750 11,500 70 80 53 58.85 4200.00 149 179.05 143 175 4,250 6,7500.05
23,500 4,500 48 61.85 40.65 45.9 4250.00no data
50,750 10,000 36 49 30.45 35.75 4300.00no data
21,750 7,250 28.25 34.75 23.5 26.95 4350.00no data
39,000 10,750 22.55 30.2 17.95 20.6 4400.00no data
2,250 1,500 17.1 21 14.95 15.45 4450.00no data
124,500 20,750 12.5 17.95 11.15 12.6 4500.00no data
1,250 1,250 14 14 9.6 9.6 4550.00no data
30,500 3,750 10 10 6.85 7.5 4600.00no data
35,250 7,000 5.25 7.15 4.5 4.6 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 0.5 0.5 0.5 0.5 250 250
3400.00 1.4 0 250
3500.00 3.65 3.7 3 3.5 750 30,000
3550.00 11.25 11.25 11.25 11.25 250 250
500 0 443.35 3600.00 7.25 7.75 4.65 4.8 5,000 21,75043.5
3650.00 8.55 8.55 6.95 6.95 1,750 2,000
750 250 398.1 398.1 398.1 398.1 3700.00 12.4 12.5 8.3 8.75 8,250 31,00041.33
3750.00 20.9 20.9 20.9 20.9 500 3,000
13,250 -250 266.65 311 266.6 311 3800.00 23.55 24.05 14.9 16 -6,500 67,0005.06
3850.00 30.25 30.25 21.05 22.7 1,500 12,000
7,500 0 195 3900.00 40.05 44.2 28 31.45 -1,000 102,00013.6
3950.00 49.9 49.9 38.4 43.2 6,000 11,750
52,250 -12,000 118 170.75 116.65 155.5 4000.00 78.05 79 52.2 59 -3,750 85,0001.63
15,000 -12,250 86.2 140 86.2 124.55 4050.00 121.25 121.25 70.45 78.75 2,000 14,5000.97
98,750 -71,250 72.15 113.85 70 99.2 4100.00 141.15 141.15 92.25 102 750 30,5000.31
27,250 7,500 58 91.1 58 77.8 4150.00 200 200 126.35 138 4,500 4,5000.17
127,250 69,000 39.95 72 39.95 61.1 4200.00 195.2 195.55 152.8 164.5 750 2,5000.02
19,000 2,000 38 55.45 34.6 47.2 4250.00no data
40,750 -1,750 22.5 42.75 22.5 36.2 4300.00no data
14,500 8,000 21.65 32.9 21 28.05 4350.00no data
28,250 14,000 12 25.75 12 21.45 4400.00no data
750 750 16.5 17.1 16.5 17.1 4450.00no data
103,750 750 8.8 16.25 8.8 12.85 4500.00no data
26,750 5,500 5.6 10.05 5.6 7.85 4600.00no data
28,250 6,000 4 6.8 2.65 5.25 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 1.4 1.4 1.4 1.4 250 250
3500.00 7.15 7.5 5.1 5.2 5,500 29,250
500 0 443.35 3600.00 9.85 12.05 8.1 8.8 -1,500 16,75033.5
3650.00 11.55 11.55 11.55 11.55 250 250
500 0 360.45 3700.00 15 20.55 14.3 15.8 -1,250 22,75045.5
3750.00 20 22.35 19.95 20.85 2,000 2,500
13,500 2,000 251.4 258 243 243 3800.00 30.05 36.9 26.5 29 20,000 73,5005.44
3850.00 40 46.4 37.25 39.65 4,500 10,500
7,500 0 195 3900.00 55.35 62.8 49.05 53.85 8,250 103,00013.73
3950.00 62.65 76 62.65 72 500 5,750
64,250 10,000 115.8 120.55 102.75 105.2 4000.00 103.95 109.25 85 95.95 3,250 88,7501.38
27,250 1,250 94.5 95 80.9 83.15 4050.00 115 127.9 109.9 121.35 750 12,5000.46
170,000 14,500 67.3 75 62.2 65 4100.00 155 158 138 153 1,000 29,7500.18
19,750 1,000 55 55 47.8 49.6 4150.00no data
58,250 -250 40.25 43 34.75 37.95 4200.00 219 219.5 218.95 218.95 -500 1,7500.03
17,000 -500 30.35 31.15 28.3 28.4 4250.00no data
42,500 250 22.95 24.5 19.05 22.05 4300.00no data
6,500 0 17.35 18 16.3 17.5 4350.00no data
14,250 4,000 13 13.95 12 13.1 4400.00no data
103,000 7,750 7.4 10 6.9 8.3 4500.00no data
21,250 2,750 4.65 5.6 4.55 5.35 4600.00no data
22,250 -500 4.25 4.25 2.85 3.1 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 4.55 5.3 3.5 4.1 6,750 23,750
500 0 443.35 3600.00 6.75 8.25 5.2 7.05 7,250 18,25036.5
500 0 360.45 3700.00 9.7 14.4 9 13.05 12,500 24,00048
3750.00 19.05 19.65 19.05 19.65 500 500
11,500 4,750 275.45 312.05 259.25 263.55 3800.00 21 26.55 16.45 25.5 24,000 53,5004.65
3850.00 35.9 36.55 33.05 34.8 5,000 6,000
7,500 0 195 3900.00 43.45 49.6 30 46.1 15,750 94,75012.63
3950.00 51 67 50.65 64.25 5,250 5,250
54,250 17,250 139.45 165.05 119 124.6 4000.00 76.55 88.5 58 83.65 3,000 85,5001.58
26,000 19,500 109.95 131.15 96 100.55 4050.00 105 114.4 84.5 107.55 8,000 11,7500.45
155,500 48,250 88 110.7 75.25 78.5 4100.00 126.7 142 102.6 137.65 15,000 28,7500.18
18,750 8,250 65.1 88.15 58.7 60.85 4150.00no data
58,500 29,000 55.95 69.65 44.8 47.2 4200.00 179.95 187.45 177.3 186.5 1,250 2,2500.04
17,500 5,250 40.05 53.55 34.55 36.6 4250.00no data
42,250 14,750 29 42.4 26.2 28.05 4300.00no data
6,500 6,250 27.4 32.9 19.85 21.05 4350.00no data
10,250 5,500 21.1 26 15 16.5 4400.00no data
95,250 10,500 12 17 9.15 10.15 4500.00no data
18,500 11,500 8.45 11.35 5.7 6.45 4600.00no data
22,750 22,500 8 8 3.7 4.2 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 6.7 7 4.65 5.05 6,000 17,000
500 0 443.35 3600.00 8.65 9.55 7.35 8.45 3,250 11,00022
500 500 360.45 360.45 360.45 360.45 3700.00 13.1 14.65 11.8 14.45 2,250 11,50023
6,750 5,250 279.75 290 263 267 3800.00 23.9 27.95 21.7 26.6 1,000 29,5004.37
3850.00 33.95 34.7 33.95 34.7 500 1,000
7,500 7,000 210 210 190 195 3900.00 41 49.5 38.8 48.1 22,000 79,00010.53
37,000 7,250 143.85 147.65 120 125.5 4000.00 77.95 85.4 70.85 84.2 12,250 82,5002.23
6,500 4,250 117.7 117.7 95.05 97.9 4050.00 115.5 115.5 103.9 108.3 2,500 3,7500.58
107,250 42,750 96.75 101.95 73.8 78.1 4100.00 127.5 140.05 126.8 135.45 10,250 13,7500.13
10,500 10,500 67.35 72.85 59.8 62.1 4150.00no data
29,500 17,000 56.4 62.5 42.7 44 4200.00 200 200 190 195 750 1,0000.03
12,250 12,250 38.25 44.35 33.8 34.7 4250.00no data
27,500 3,000 36 36 25 27.3 4300.00no data
250 0 78.85 4350.00no data
4,750 1,500 22 22 15 15.95 4400.00no data
84,750 25,000 14.75 16 10.1 10.6 4500.00no data
7,000 3,750 8.2 8.2 7.15 7.25 4600.00no data
250 250 4.9 4.9 4.9 4.9 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 7.95 10.5 6 6.75 11,000 11,000
500 250 443.35 443.35 443.35 443.35 3600.00 11.5 13.75 7.15 10.3 4,500 7,75015.5
3700.00 17 18.5 15.4 15.5 8,500 9,250
1,500 750 268 275.95 268 275.5 3800.00 30 30 24.2 26.35 18,000 28,50019
3850.00 35 35.5 35 35.5 500 500
500 0 210 3900.00 47.5 50.65 42.2 45.45 5,500 57,000114
29,750 -750 142 142.05 123.4 130.65 4000.00 85.95 86.5 73.4 77.65 23,500 70,2502.36
2,250 1,250 120 120 102.3 105.1 4050.00 97.15 109 96 107 750 1,2500.56
64,500 29,750 89.55 97.85 78.05 82.9 4100.00 136.3 138.95 123.1 133 3,250 3,5000.05
12,500 12,500 39 55 39 50.85 4200.00 210 0 2500.02
24,500 11,500 35.95 36.5 27.2 29.6 4300.00no data
250 0 78.85 4350.00no data
3,250 3,000 16 19.5 16 18.05 4400.00no data
59,750 750 15 15 10.75 11.5 4500.00no data
3,250 3,000 5.2 8.5 5.2 7.6 4600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 435 435 435 435 3600.00 17 17.05 3.3 11.5 2,250 3,25013
3700.00 28 0 750
750 500 270 270 270 270 3800.00 50 50 23 30.15 10,000 10,50014
500 0 210 3900.00 60 60 47.5 47.5 500 51,500103
30,500 24,000 120.05 143 120.05 135.85 4000.00 114 114 81 84.6 23,500 46,7501.53
1,000 750 129 129 120 120 4050.00 83.35 107.95 80.35 96.95 500 5000.5
34,750 18,250 81.95 93.05 80 89.5 4100.00 115 0 2500.01
4200.00 210 0 250
13,000 6,500 34 35.9 29 33.7 4300.00no data
250 0 78.85 4350.00no data
250 0 57.65 4400.00no data
59,000 18,250 14.4 16.25 13 15.05 4500.00no data
250 250 8.5 8.5 8.5 8.5 4600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3600.00 25 25 25 25 250 1,000
3700.00 25 28 25 28 500 750
250 250 260 260 260 260 3800.00 70 0 5002
500 0 210 3900.00 64.5 73.4 57.15 61.35 2,000 51,000102
6,500 1,000 150 153 116.45 123.9 4000.00 110 115.05 92.75 102.35 4,250 23,2503.58
250 0 129 4050.00no data
16,500 11,750 100 105.7 75.2 84.35 4100.00 115 0 2500.02
4200.00 210 0 250
6,500 5,000 47.05 47.05 30 33.8 4300.00no data
250 0 78.85 4350.00no data
250 0 57.65 4400.00no data
40,750 13,500 20 21 10.5 14.4 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3600.00 25 25 25 25 250 750
3700.00 29.9 29.9 29.9 29.9 250 250
3800.00 70 0 500
500 0 210 3900.00 60 60 59.95 59.95 1,250 49,00098
5,500 -250 154.95 155.7 153.1 153.1 4000.00 94.7 107.3 89.75 90.75 1,500 19,0003.45
250 0 129 4050.00no data
4,750 3,750 112.45 113.85 100 109.2 4100.00 115 0 2500.05
4200.00 210 0 250
1,500 1,000 24.7 47.05 23.95 47.05 4300.00no data
250 250 78.85 78.85 78.85 78.85 4350.00no data
250 0 57.65 4400.00no data
27,250 2,000 19.9 24.4 18.9 21.7 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3600.00 29 0 500
3800.00 70 0 500
500 250 210 210 210 210 3900.00 55 60 52.1 55.5 6,750 47,75095.5
5,750 2,000 149.55 155.7 147 153.25 4000.00 95 95 88.3 89.75 3,250 17,5003.04
250 250 129 129 129 129 4050.00no data
1,000 1,000 115 130 115 130 4100.00 115 0 2500.25
4200.00 210 210 210 210 250 250
500 500 39.9 45 39.9 45 4300.00no data
250 0 57.65 4400.00no data
25,250 20,250 25 25 15.6 20.3 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3600.00 29 0 500
3800.00 70 0 500
250 0 249.3 249.3 249.3 249.3 3900.00 44.95 54 40 51.5 13,500 41,000164
3,750 1,000 188.35 192 170.35 170.35 4000.00 65 92.75 65 85.3 6,250 14,2503.8
4100.00 115 0 250
250 250 57.65 57.65 57.65 57.65 4400.00no data
5,000 5,000 25 25 21.5 23.55 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3600.00 29 0 500
3800.00 70 0 500
250 0 178.9 3900.00 50 51 45.1 46.85 27,500 27,500110
2,750 1,000 180 198.75 180 192.05 4000.00 90 90 76.2 90 7,750 8,0002.91
4100.00 115 115 115 115 250 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3600.00 29 0 500
3800.00 70 0 500
250 0 178.9 3900.00no data
1,750 0 150 4000.00 117.05 117.05 117.05 117.05 250 2500.14
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3600.00 29 0 500
3800.00 70 0 500
250 0 178.9 3900.00no data
1,750 -250 150 150 150 150 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3600.00 29 0 500
3800.00 70 0 500
250 0 178.9 3900.00no data
2,000 0 152.3 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3600.00 29 0 500
3800.00 70 0 500
250 0 178.9 3900.00no data
2,000 0 152.3 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3600.00 29 0 500
3800.00 70 70 70 70 250 500
250 0 178.9 3900.00no data
2,000 0 152.3 4000.00no data