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 Jul 2021 3873.00 3925.00 3825.05 3841.90 -0.29% 709478 27435.69 26.20
22 Jul 2021 3920.00 4013.65 3781.60 3853.20 -1.34% 1707977 67099.46 15.97
20 Jul 2021 3887.90 3932.45 3881.90 3905.40 0.58% 467908 18278.69 43.29
19 Jul 2021 3922.00 3939.00 3875.00 3882.85 -1.25% 408067 15898.67 49.94
16 Jul 2021 3958.00 3960.60 3925.00 3931.95 -0.20% 323569 12746.32 50.68
15 Jul 2021 3954.00 3969.95 3930.30 3940.00 -0.35% 310788 12259.85 47.77
14 Jul 2021 3969.00 4003.10 3940.00 3953.85 -0.31% 527932 20933.26 51.79
13 Jul 2021 3985.00 4019.70 3954.55 3966.10 0.25% 614101 24482.53 49.10
12 Jul 2021 4018.00 4030.00 3946.90 3956.15 -0.99% 512870 20432.61 47.10
09 Jul 2021 4077.00 4079.95 3990.00 3995.90 -2.00% 656635 26360.88 44.33
08 Jul 2021 4068.70 4118.40 4030.55 4077.30 -2.65% 625491 25558.41 29.66
07 Jul 2021 4200.00 4224.00 4170.00 4188.25 -0.17% 392794 16446.93 55.16
06 Jul 2021 4203.50 4249.00 4172.00 4195.40 -0.15% 515181 21684.17 47.26
05 Jul 2021 4191.60 4249.90 4186.85 4201.50 0.63% 375703 15821.76 48.14
02 Jul 2021 4229.50 4229.50 4171.00 4175.35 -0.69% 375525 15722.61 49.08
01 Jul 2021 4141.00 4250.00 4141.00 4204.55 1.71% 755502 31849.74 19.81
30 Jun 2021 4130.00 4164.00 4119.80 4133.85 0.22% 331122 13704.07 50.40
29 Jun 2021 4185.00 4188.85 4117.00 4124.65 -1.41% 332405 13750.76 51.05
28 Jun 2021 4196.15 4205.25 4166.00 4183.45 -0.30% 158954 6649.30 30.91
25 Jun 2021 4220.00 4249.00 4178.00 4196.15 -0.73% 175051 7368.92 29.79
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 3752.8 3830.7 3745.25 3748 10 1,750 0% INF%
03 May, 2021 3789.9 3803.05 3708 3745.3 46 4,000 -0.07% 128.57%
04 May, 2021 3752.2 3755.25 3752.2 3755.25 2 4,250 0.27% 6.25%
05 May, 2021 3717.45 3760.8 3717.45 3758.9 3 4,000 0.1% -6.67%
06 May, 2021 3776.35 3870.9 3776.35 3865.6 9 3,500 2.84% -16.67% Short Covering
07 May, 2021 3823.25 3829.6 3787 3793.7 8 4,000 -1.86% 14.29% Fresh Short
10 May, 2021 3793.7 3793.7 3793.7 3793.7 1 4,250 0% 6.25%
11 May, 2021 3731 3785.65 3731 3785.65 13 6,000 -0.21% 41.18%
12 May, 2021 3786 3791.5 3770 3770 3 6,000 -0.41% 0%
14 May, 2021 3719 3759 3719 3742.25 6 7,000 -0.74% 16.67%
17 May, 2021 3778.4 3820 3770.5 3770.5 13 7,500 0.75% 7.14%
18 May, 2021 3800 3959.9 3800 3957.3 40 9,250 4.95% 23.33% Fresh Long
19 May, 2021 3957.3 4006 3957.3 3995.25 17 8,250 0.96% -13.79%
20 May, 2021 3980 3994.3 3975.1 3978.5 11 9,500 -0.42% 15.15%
21 May, 2021 4000.45 4029.05 4000.45 4029.05 7 11,000 1.27% 15.79% Fresh Long
24 May, 2021 4021.1 4077.95 4021.1 4046.35 21 13,750 0.43% 25%
25 May, 2021 4070.95 4074 4054.7 4054.75 14 16,500 0.21% 20%
26 May, 2021 4054.75 4082.25 4046.7 4073.45 13 18,500 0.46% 12.12%
27 May, 2021 4074 4152.55 4068.6 4144.85 43 23,500 1.75% 27.03% Fresh Long
28 May, 2021 4215.15 4215.15 4101.85 4114 131 34,250 -0.74% 45.74%
31 May, 2021 4088.6 4128.6 4076.95 4101.55 61 39,000 -0.3% 13.87%
01 Jun, 2021 4160 4238.95 4139 4149 83 41,750 1.16% 7.05% Fresh Long
02 Jun, 2021 4130 4204 4130 4200.95 59 45,500 1.25% 8.98% Fresh Long
03 Jun, 2021 4198.05 4198.05 4149.1 4183.35 76 50,000 -0.42% 9.89%
04 Jun, 2021 4171.5 4190.9 4151.2 4155.25 72 56,000 -0.67% 12%
07 Jun, 2021 4172.55 4185.9 4150 4157.2 25 56,000 0.05% 0%
08 Jun, 2021 4151.35 4174 4141.35 4169.6 69 59,000 0.3% 5.36%
09 Jun, 2021 4151.3 4159.65 4101.8 4127 133 69,500 -1.02% 17.8% Fresh Short
10 Jun, 2021 4127 4127 4066.05 4083.2 353 123,000 -1.06% 76.98% Fresh Short
11 Jun, 2021 4092.6 4110 4065 4069.45 99 130,250 -0.34% 5.89%
14 Jun, 2021 4069.45 4070 4022 4046.5 97 141,000 -0.56% 8.25%
15 Jun, 2021 4058.55 4062 4031.1 4037 81 147,750 -0.23% 4.79%
16 Jun, 2021 4042.2 4042.2 3993 4005.75 240 172,500 -0.77% 16.75%
17 Jun, 2021 3998.35 4014 3927.8 3943.35 561 230,750 -1.56% 33.77% Fresh Short
18 Jun, 2021 3920.95 4068.55 3920.95 4052.7 991 278,500 2.77% 20.69% Fresh Long
21 Jun, 2021 4003.5 4077.2 3985.2 4062.7 2575 557,250 0.25% 100.09%
22 Jun, 2021 4050 4110.95 4046 4104.4 3192 1,002,000 1.03% 79.81% Fresh Long
23 Jun, 2021 4135.9 4148 4080.1 4085.9 2880 1,220,250 -0.45% 21.78%
24 Jun, 2021 4108.35 4121.25 4050 4114.15 2279 1,296,000 0.69% 6.21%
25 Jun, 2021 4105.55 4135 4066.7 4075 1914 1,283,750 -0.95% -0.96%
28 Jun, 2021 4085 4089.7 4048.4 4070.15 1121 1,302,000 -0.12% 1.42%
29 Jun, 2021 4054.75 4071.2 4003.25 4010.4 1729 1,350,750 -1.47% 3.74% Fresh Short
30 Jun, 2021 4019.35 4042 4006.75 4017.95 1417 1,363,000 0.19% 0.91%
01 Jul, 2021 4019.8 4123.55 4019.8 4078.05 4197 1,463,250 1.5% 7.36% Fresh Long
02 Jul, 2021 4081.1 4094 4040 4049.05 1725 1,492,750 -0.71% 2.02%
05 Jul, 2021 4075.7 4121.5 4056.8 4081.75 2016 1,520,250 0.81% 1.84%
06 Jul, 2021 4081.75 4131.05 4052.55 4077.25 3899 1,698,750 -0.11% 11.74%
07 Jul, 2021 4067.1 4099.8 4047.5 4069.85 1810 1,753,750 -0.18% 3.24%
08 Jul, 2021 4060 4126.25 4047.1 4084.15 2921 1,814,750 0.35% 3.48%
09 Jul, 2021 4077.45 4093.35 4009.35 4015.55 2788 1,864,750 -1.68% 2.76% Fresh Short
12 Jul, 2021 4038.15 4044.45 3965.05 3974 2444 1,857,250 -1.03% -0.41% Long Unwinding
13 Jul, 2021 3986.45 4038.9 3972.05 3984.3 2831 1,880,500 0.26% 1.25%
14 Jul, 2021 3982.9 4018 3958.6 3971.55 2591 1,946,000 -0.32% 3.48%
15 Jul, 2021 3971.7 3979.35 3944 3956.3 1678 2,045,000 -0.38% 5.09%
16 Jul, 2021 3968.9 3971.95 3937 3944.35 1601 2,051,000 -0.3% 0.29%
19 Jul, 2021 3929.65 3945.8 3880 3895 1787 2,070,250 -1.25% 0.94% Fresh Short
20 Jul, 2021 3891.3 3937.15 3887.6 3914.4 2532 2,022,250 0.5% -2.43%
22 Jul, 2021 3915.05 4014.95 3793.05 3853.8 15545 2,102,000 -1.55% 3.94% Fresh Short
23 Jul, 2021 3873.15 3922.85 3822.55 3838.65 5469 1,830,500 -0.39% -17.42%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 1 0 250
3400.00 2.8 5.75 1.35 3.45 -9,750 13,000
3450.00 3.9 5 2.5 3.85 1,250 2,500
3500.00 6.25 9.45 2.4 4.3 14,500 57,250
3550.00 10.25 10.25 3.25 6.2 1,000 3,250
3600.00 9.65 14 4.35 7.75 -36,000 60,250
3650.00 10.25 14.9 5.5 9.7 -250 39,000
2,000 250 201.75 201.75 150.8 185.55 3700.00 17 22 8.2 13.45 6,250 144,75072.38
1,500 750 139.5 139.5 101.9 102.45 3750.00 25 29.1 11.6 19.05 2,250 40,50027
28,000 10,500 110.95 140.95 62 68.3 3800.00 31.75 45.15 17 30.3 -29,000 119,7504.28
56,250 21,750 82.65 100.15 36.4 39.95 3850.00 50 67.2 28.25 50.7 -11,250 37,5000.67
292,500 94,500 40.8 70 20.1 22.65 3900.00 82.6 100 46.05 83.25 -7,500 102,0000.35
208,250 46,500 29.4 47.65 12.25 14.65 3950.00 96.05 140 75 123.5 -14,250 29,5000.14
743,000 -19,500 20.4 31.95 10 11 4000.00 117.9 176.55 117.9 166.65 -14,500 57,2500.08
171,500 -15,500 15.15 22.15 7.2 8.25 4050.00 189.6 225.5 189.6 222.85 -2,250 11,5000.07
547,000 -78,500 11.15 16.25 5 6.25 4100.00 247 282.5 238.1 269 -2,000 43,2500.08
104,500 42,750 8.55 12.25 3.95 4.65 4150.00 299.9 299.9 299.9 299.9 -250 2,5000.02
306,000 2,750 7.35 9.95 3.1 3.55 4200.00 330 352.3 330 352.3 -500 11,0000.04
100,250 19,500 11.25 15 2.75 3 4250.00 387.8 387.8 382.1 382.1 0 1,5000.01
172,000 -52,000 5.2 5.8 2 2.25 4300.00 360 0 7500
30,000 -8,250 4.55 4.8 1.35 2.1 4350.00 380 0 1,0000.03
92,000 -51,250 4.4 4.4 1.05 1.55 4400.00 550.5 550.5 550.5 550.5 250 5000.01
500 -1,000 1.3 2.55 1.25 1.25 4450.00no data
72,000 -6,500 3.45 3.7 0.85 1.35 4500.00 546.95 0 2500
27,750 -1,250 1.9 2.85 0.3 0.45 4600.00no data
500 0 12 4650.00no data
12,500 -750 1.4 2.9 0.5 0.5 4700.00no data
2,750 0 0.1 0.1 0.1 0.1 4800.00no data
4,750 0 0.1 1.35 0.1 0.75 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 1 0 250
3400.00 1.15 7 1.15 5.8 19,250 22,750
3450.00 4 4 4 4 1,250 1,250
3500.00 5.6 17 2 8.85 29,500 42,750
3550.00 5 10 5 9.5 2,250 2,250
3600.00 12.25 36.6 3.15 13.1 62,500 96,250
3650.00 12 45.4 4.05 15.5 17,250 39,250
1,750 250 227.4 268.45 203.2 203.2 3700.00 18.9 60.2 5.8 21.05 45,500 138,50079.14
750 0 196.55 196.55 196.55 196.55 3750.00 25.9 58.8 7.6 28.5 14,000 38,25051
17,500 14,250 146.75 220 67.95 93.9 3800.00 33 82.9 11.6 40.65 22,750 148,7508.5
34,500 30,250 175.1 175.1 56.65 63.85 3850.00 63.1 103.05 17.5 60.25 6,000 48,7501.41
198,000 134,250 91.4 141 25 41.95 3900.00 84.05 139.85 25.25 89.3 11,500 109,5000.55
161,750 94,750 72 108.95 18.9 28.6 3950.00 88.95 179.7 42.45 123.45 29,250 43,7500.27
762,500 468,500 55 81.75 12 20.4 4000.00 137.85 210.3 65 162.7 6,500 71,7500.09
187,000 94,500 39.3 58.3 7.2 15.05 4050.00 177 205.35 96 205.35 2,000 13,7500.07
625,500 174,750 30 40.5 6.9 11.8 4100.00 203.65 351.85 126 266.5 -2,500 45,2500.07
61,750 6,000 32 32 3.6 9.35 4150.00 195 305.25 195 305.2 -250 2,7500.04
303,250 57,000 20 23.25 4.4 7.65 4200.00 275 374.2 241.75 338.65 -1,000 11,5000.04
80,750 7,000 17.35 18 4.65 6.45 4250.00 360.3 402.85 251.65 402.85 0 1,5000.02
224,000 31,750 14.75 14.75 4.15 5.25 4300.00 360 0 7500
38,250 14,000 11.3 11.3 3.95 4.45 4350.00 380 380 380 380 -250 1,0000.03
143,250 69,250 8.85 9.2 3 3.8 4400.00 385.95 0 2500
1,500 -250 4.9 7 3.5 3.65 4450.00no data
78,500 19,750 6.25 7.05 1.85 2.75 4500.00 546.95 0 2500
29,000 750 2 4.25 1.1 1.2 4600.00no data
500 0 12 4650.00no data
13,250 1,000 3.45 3.45 1.25 1.4 4700.00no data
2,750 0 1.45 4800.00no data
4,750 -250 0.9 1.5 0.5 0.5 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 1 0 250
3400.00 6.5 6.5 6.5 6.5 250 3,500
3500.00 6 9.3 5.55 8.95 -750 13,250
3600.00 16.05 16.05 8.4 12.35 -750 33,750
3650.00 18 18.1 9.9 13.15 5,750 22,000
1,500 0 219.4 249.95 219.4 249.95 3700.00 21 25.85 14.3 19 -500 93,00062
750 0 177.1 183.3 177.1 183.3 3750.00 30 33.05 20.65 25.9 1,000 24,25032.33
3,250 250 119.95 149.25 119.95 149.1 3800.00 41.2 46.9 30 36.4 -15,750 126,00038.77
4,250 1,500 100.1 130 100.1 117.1 3850.00 58.8 63.55 43 52.5 10,000 42,75010.06
63,750 28,750 76.4 99.95 69.6 91.4 3900.00 72.35 89 62.95 74.8 -250 98,0001.54
67,000 14,250 57.1 76.2 51.25 69.75 3950.00 113.4 113.4 89 99.05 -2,250 14,5000.22
294,000 70,750 41.95 57.45 36.6 53.5 4000.00 148 151.05 120 137.85 1,500 65,2500.22
92,500 30,000 30.25 43.8 27.7 40.55 4050.00 177 177 170.7 170.7 0 11,7500.13
450,750 -65,250 22.6 33 20 30.1 4100.00 217.7 228.15 209 228.15 -4,000 47,7500.11
55,750 -2,500 17.2 25.25 17.1 24.1 4150.00 258.45 258.45 254.5 255.5 -250 3,0000.05
246,250 -28,750 16 20.25 12.6 19.05 4200.00 294.05 322.55 294.05 298.85 -750 12,5000.05
73,750 -11,000 12.15 17 12.15 16.35 4250.00 343.05 343.05 343.05 343.05 0 1,5000.02
192,250 -23,750 13.8 14.8 10.05 13.25 4300.00 360 0 7500
24,250 2,000 9.8 11.55 5.3 10.55 4350.00 412 0 1,2500.05
74,000 -7,500 7.6 9.8 6.4 8.85 4400.00 385.95 0 2500
1,750 -500 4.3 7.1 4.3 7.1 4450.00no data
58,750 -2,000 3.8 6.25 3.8 5.95 4500.00 546.95 0 2500
250 0 7.15 4550.00no data
28,250 -750 3 3.5 2.25 3.05 4600.00no data
500 0 12 4650.00no data
12,250 -250 1.45 3.45 1.45 3.4 4700.00no data
2,750 0 1.45 4800.00no data
5,000 0 1.45 1.8 0.5 0.9 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 1 0 250
3400.00 4 4.7 4 4.6 500 3,250
3500.00 10.1 10.95 5.7 5.7 500 14,000
3600.00 13 17.3 9.6 14.35 13,750 34,500
3650.00 14.15 21 12 18 1,000 16,250
1,500 1,000 262.1 262.1 214.9 217.45 3700.00 21.95 28.95 16.3 23.65 3,250 93,50062.33
750 250 211.05 211.05 211.05 211.05 3750.00 29 35.25 21.95 31 5,500 23,25031
3,000 500 187.05 187.05 140.05 140.05 3800.00 45.05 51.05 30.2 43.05 -5,250 141,75047.25
2,750 0 114.9 130 100.15 105.4 3850.00 57.5 68.75 44 58.8 -2,500 32,75011.91
35,000 25,000 82.5 105 72.5 77.2 3900.00 73.95 95.55 59.2 81.05 -1,250 98,2502.81
52,750 16,250 74.95 79.3 53.75 56.6 3950.00 100 121.3 86.05 111.55 -750 16,7500.32
223,250 35,000 53.5 59.95 39.45 41.45 4000.00 134.9 151 116.75 144.85 -1,750 63,7500.29
62,500 5,500 35.35 44 29 30.65 4050.00 179 184 179 180.1 -750 11,7500.19
516,000 16,500 35 35.6 21 22.65 4100.00 216.4 226.95 212.5 226.95 -500 51,7500.1
58,250 -1,250 23.8 25.75 15.7 17.8 4150.00 273.45 278 246.55 246.55 -500 3,2500.06
275,000 -16,250 18 19.8 12.15 14.3 4200.00 272.55 0 13,2500.05
84,750 -3,000 15.45 15.75 10.45 12.35 4250.00 339.55 339.55 339.55 339.55 -250 1,5000.02
216,000 -3,750 12.55 13.4 8.55 11 4300.00 360 0 7500
22,250 0 10.5 10.5 6.4 9.15 4350.00 412 412 412 412 250 1,2500.06
81,500 5,750 8.95 9.3 6.5 7.75 4400.00 385.95 0 2500
2,250 -750 7 7 4.95 4.95 4450.00no data
60,750 -5,250 6.5 6.5 5 5.25 4500.00 546.95 0 2500
250 0 7.15 4550.00no data
29,000 -1,250 3.5 3.5 2.35 2.65 4600.00no data
500 0 12 4650.00no data
12,500 -750 1.25 1.45 1.25 1.45 4700.00no data
2,750 -750 0.7 1.5 0.7 1.45 4800.00no data
5,000 -250 0.1 1.25 0.1 0.55 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 1 1 1 1 0 250
3400.00 1.05 1.05 1.05 1.05 0 2,750
3500.00 6.5 14.45 6.5 10.1 1,000 13,500
3600.00 8 12.55 8 11.7 1,500 20,750
3650.00 11.4 15.55 11.15 14.15 5,500 15,250
500 250 275.55 275.55 275.55 275.55 3700.00 17.15 21.2 15.85 20.35 8,750 90,250180.5
500 250 240.1 240.1 240.05 240.05 3750.00 23 31.75 22.5 27.5 -1,750 17,75035.5
2,500 250 194.5 194.5 194.5 194.5 3800.00 30.3 37.35 30 35.4 16,250 147,00058.8
2,750 250 157.1 157.1 157.1 157.1 3850.00 41.6 50.15 41.3 47.55 4,000 35,25012.82
10,000 3,500 120 125 105 109.45 3900.00 60.55 68 57.95 64.15 7,000 99,5009.95
36,500 9,000 94.45 100 81.4 85.05 3950.00 84.65 92 81.35 89.55 750 17,5000.48
188,250 27,000 74 78 61.95 64.75 4000.00 114 122 110.3 115.9 -500 65,5000.35
57,000 500 58.95 58.95 46 49.05 4050.00 150.65 0 12,5000.22
499,500 86,250 43.95 45 33.1 35.6 4100.00 188.15 0 52,2500.1
59,500 6,500 33.2 33.65 25.15 27.05 4150.00 221.85 221.85 221.85 221.85 250 3,7500.06
291,250 5,000 23 25.05 18.05 20.8 4200.00 262.2 272.55 262.2 272.55 0 13,2500.05
87,750 0 20.05 20.25 15.9 17.05 4250.00 304.7 304.7 304.7 304.7 -250 1,7500.02
219,750 4,750 15.3 16.55 13 13.95 4300.00 360 360 360 360 0 7500
22,250 -1,000 11.05 11.85 9.85 10.5 4350.00 412.75 412.75 412.75 412.75 -250 1,0000.04
75,750 16,250 9.25 10.5 8.5 9.4 4400.00 385.95 0 2500
3,000 1,000 7.9 7.9 6 6 4450.00no data
66,000 1,500 6 8.75 6 7.1 4500.00 546.95 546.95 546.95 546.95 -250 2500
250 0 7.15 4550.00no data
30,250 1,250 3 5 3 3.5 4600.00no data
500 0 12 4650.00no data
13,250 0 3.45 3.45 1 1.4 4700.00no data
3,500 0 0.85 4800.00no data
5,250 0 1 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 0.45 0 250
3400.00 2.5 0 2,750
3500.00 6.5 6.5 6.5 6.5 250 12,500
3600.00 10.95 10.95 9.2 10 6,250 19,250
3650.00 13 15.55 12.5 13.45 -1,500 9,750
250 0 299.85 3700.00 20.5 21.35 16.65 18.25 3,500 81,500326
250 0 283.2 3750.00 26.85 28.25 23.25 24.45 4,000 19,50078
2,250 0 194 196 194 196 3800.00 29.4 39 29.4 34.1 3,750 130,75058.11
2,500 0 159.15 159.15 159.15 159.15 3850.00 47.5 52.8 44.8 45.8 2,000 31,25012.5
6,500 0 134 141.2 116 117.25 3900.00 64.55 70 59 62.75 5,750 92,50014.23
27,500 14,250 115.7 115.7 91.5 93.85 3950.00 85 98.6 81.85 86 -1,000 16,7500.61
161,250 24,500 84.9 87.8 69.4 72 4000.00 110 125.3 110 114.1 0 66,0000.41
56,500 4,500 64.85 69.95 51.75 54.2 4050.00 150 160 146.75 150.65 -750 12,5000.22
413,250 109,000 54.85 54.85 37 40.65 4100.00 188.15 188.15 188.15 188.15 -250 52,2500.13
53,000 13,500 36.3 38.05 28.2 30.45 4150.00 224.9 224.9 224.9 224.9 0 3,5000.07
286,250 12,750 27.15 28.6 21.5 22.8 4200.00 252.55 275 252.55 275 -500 13,2500.05
87,750 -8,250 24.5 24.5 16.95 18.1 4250.00 299.7 299.7 299.7 299.7 -250 2,0000.02
215,000 -6,750 17.95 17.95 13.3 14.85 4300.00 363 363 363 363 -250 7500
23,250 -1,000 12.05 12.8 10.65 10.95 4350.00 344.7 0 1,2500.05
59,500 4,750 10.9 10.9 8.45 9.5 4400.00 385.95 0 2500
2,000 0 8.15 4450.00no data
64,500 -14,750 7.15 7.45 6.15 7 4500.00 551.35 551.35 551.35 551.35 -250 5000.01
250 0 7.15 4550.00no data
29,000 -250 3.5 3.9 3.05 3.5 4600.00no data
500 0 12 4650.00no data
13,250 -250 0.45 0.45 0.45 0.45 4700.00no data
3,500 0 0.85 4800.00no data
5,250 0 0.35 1 0.35 1 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 0.45 0 250
3400.00 2.55 2.55 2.5 2.5 0 2,750
3500.00 5.2 7 5.15 6.5 -1,000 12,250
3600.00 8.85 11.5 8.85 11.05 4,750 13,000
3650.00 12.55 14.7 12.55 14.7 0 11,250
250 0 299.85 3700.00 18.65 20.5 14.75 20.05 7,500 78,000312
250 0 283.2 3750.00 22 26.2 20.1 25.95 500 15,50062
2,250 250 210 231.9 210 211.15 3800.00 32.4 36.85 26.35 35.75 24,000 127,00056.44
2,500 0 175.6 193.05 175.6 193.05 3850.00 47.85 49 36.05 47.2 8,750 29,25011.7
6,500 0 140 157.25 133.45 133.45 3900.00 58.75 68 48.4 63.4 11,750 86,75013.35
13,250 6,750 105 133.35 101.85 109.4 3950.00 88.2 90.55 67.7 85 4,250 17,7501.34
136,750 63,500 88.8 107 78.15 84.9 4000.00 126.15 126.15 88.2 111.1 2,000 66,0000.48
52,000 3,500 66.7 82.15 60.4 64.7 4050.00 117.75 138.6 117.75 138.6 -250 13,2500.25
304,250 96,750 53.25 64 46.65 49.15 4100.00 169 175 146.85 173.75 750 52,5000.17
39,500 -1,750 39.3 48.05 35.4 36.9 4150.00 218.15 218.15 200.6 208.15 500 3,5000.09
273,500 28,250 30.15 36.05 25.95 26.95 4200.00 226.2 255.45 219.9 253.6 -250 13,7500.05
96,000 1,750 23.45 27.85 20.15 20.8 4250.00 276.55 0 2,2500.02
221,750 -11,500 17.85 20.65 15.55 16.2 4300.00 311.2 311.2 311.2 311.2 250 1,0000
24,250 -1,500 15.95 15.95 11.6 12.05 4350.00 344.7 0 1,2500.05
54,750 -2,250 10.4 12.45 9.5 9.8 4400.00 385.95 0 2500
2,000 250 8.05 9.65 8 8.15 4450.00no data
79,250 4,500 7.75 8.9 6.7 7.25 4500.00 496.05 496.05 496.05 496.05 250 7500.01
250 250 7.15 7.15 7.15 7.15 4550.00no data
29,250 -250 4.45 4.7 3.65 4.35 4600.00no data
500 0 12 4650.00no data
13,500 0 2 2.55 2 2.55 4700.00no data
3,500 0 2.9 2.9 0.85 0.85 4800.00no data
5,250 0 0.65 1 0.6 1 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 0.45 0 250
3400.00 2 4.1 2 2.55 500 2,750
3500.00 5.15 7.8 5.15 7.25 1,250 13,250
3600.00 11 11 1.65 10.9 -500 8,250
3650.00 14.8 14.8 9.1 13.55 1,500 11,250
250 0 299.85 299.85 299.85 299.85 3700.00 15 20.25 11.9 18.3 -500 70,500282
250 0 290.3 290.3 283.2 283.2 3750.00 22.5 26.1 15.65 24.6 -7,250 15,00060
2,000 750 215.45 217.45 215.45 217.45 3800.00 27.2 35.6 21.6 32.95 2,750 103,00051.5
2,500 750 198.5 198.5 175.8 181.1 3850.00 37.2 47.35 30.1 43.95 2,500 20,5008.2
6,500 2,250 179.25 179.25 141 145.65 3900.00 50.35 63.55 40.95 58.75 7,500 75,00011.54
6,500 -1,500 111.55 145 101.6 116.1 3950.00 83.45 84.1 56.95 79.25 -2,500 13,5002.08
73,250 9,250 100 115 80 89.5 4000.00 90.05 109.4 77 103.95 -2,250 64,0000.87
48,500 12,500 72.1 90.05 62 69.3 4050.00 133.85 135.9 105.6 132.4 250 13,5000.28
207,500 54,500 55.85 69.9 46.2 53.25 4100.00 140 175 138.5 167 -1,500 51,7500.25
41,250 -2,500 42.75 53.95 35.25 40.35 4150.00 214.3 0 3,0000.07
245,250 -12,000 30.05 40.95 27 30.2 4200.00 220 220 202.2 208 -500 14,0000.06
94,250 -13,750 24.85 31.8 21.5 23.55 4250.00 276.55 0 2,2500.02
233,250 -14,750 19.55 24.25 16.1 17.9 4300.00 322.25 322.25 322.2 322.2 -500 7500
25,750 -500 13 20.35 11.1 12.25 4350.00 344.7 344.7 344.7 344.7 0 1,2500.05
57,000 -6,000 12.3 14.95 10.1 11 4400.00 385.95 385.95 385.95 385.95 -250 2500
1,750 0 9.9 9.9 9.9 9.9 4450.00no data
74,750 -1,500 8.75 10.05 7.4 8.2 4500.00 449.95 0 5000.01
29,500 500 5.05 6 4.05 4.45 4600.00no data
500 0 12 4650.00no data
13,500 -2,000 3 3 2.5 2.7 4700.00no data
3,500 -250 3.5 3.5 1.6 2.95 4800.00no data
5,250 -250 1.05 1.05 1 1 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 0.45 0 250
3400.00 3.35 3.35 2.15 2.15 250 2,250
3500.00 5.25 7.95 5.25 7.6 500 12,000
3600.00 11 11.95 11 11.6 1,250 8,750
3650.00 9.6 15.05 9.6 14.8 -1,500 9,750
250 0 379.45 3700.00 13.45 21.45 13.45 20.05 1,250 71,000284
250 250 283.5 283.5 283.5 283.5 3750.00 17 26.75 17 25.55 14,500 22,25089
1,250 250 249.8 249.8 248.75 248.75 3800.00 26.5 37 22.65 35.05 9,500 100,25080.2
1,750 250 217 217 217 217 3850.00 35.95 49.6 31.45 46.45 2,250 18,00010.29
4,250 750 177.35 178 135 137.85 3900.00 50 66 42.8 61.9 4,000 67,50015.88
8,000 7,000 140.1 150 105 110 3950.00 72.05 89.05 61 83.45 3,250 16,0002
64,000 29,250 114.05 121.6 80.2 83.7 4000.00 85.55 113.85 80.15 108.05 2,750 66,2501.04
36,000 4,500 97.2 97.2 62.4 64.85 4050.00 115 145.05 105.85 142.35 -4,000 13,2500.37
153,000 6,500 76.8 76.8 47.25 49.5 4100.00 141 175 137.9 175 -500 53,2500.35
43,750 -2,250 58 59.45 37 38.1 4150.00 178.15 214.3 178.15 214.3 -250 3,0000.07
257,250 23,500 44 45.35 27.65 28.8 4200.00 250 265.4 250 255 -750 14,5000.06
108,000 16,750 35 35.9 22 22.85 4250.00 276.55 276.55 276.55 276.55 0 2,2500.02
248,000 -4,750 26.55 27.55 16.75 17.7 4300.00 302.3 337.5 302.3 337.5 0 1,2500.01
26,250 -4,500 19.2 19.95 13.15 14.1 4350.00 355.25 355.25 355.25 355.25 -250 1,2500.05
63,000 -1,500 15.3 17.5 10.35 11.55 4400.00 352.45 0 5000.01
1,750 1,000 13.1 13.1 8.8 9.25 4450.00no data
76,250 2,250 11.55 12 7.9 8.75 4500.00 449.95 0 5000.01
29,000 -750 6.8 7.85 4.6 5.2 4600.00no data
500 0 12 4650.00no data
15,500 -2,500 4.35 4.35 2.75 3.1 4700.00no data
3,750 -250 3.75 3.75 2.75 2.75 4800.00no data
5,500 1,500 2.25 2.25 2.25 2.25 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 0.45 0 250
3400.00 1.05 4 1.05 1.6 250 2,000
3500.00 5.25 6.15 5.25 6.15 1,500 11,500
3600.00 5.6 0 7,500
3650.00 10.2 14 10.2 13.15 4,750 11,250
250 0 379.45 3700.00 12.85 19.1 12.85 18.2 12,500 69,750279
3750.00 18.45 26.45 18.45 23.7 1,500 7,750
1,000 250 274.25 274.25 274.25 274.25 3800.00 21.05 31.9 20.7 30.3 16,250 90,75090.75
1,500 1,250 237.45 237.45 209.8 212 3850.00 32.1 42.5 31.3 40.75 8,750 15,75010.5
3,500 2,000 195.75 206.05 173.2 176.3 3900.00 41.05 56.5 39.45 53.85 2,750 63,50018.14
1,000 250 165.15 165.15 145.65 145.65 3950.00 59 75 55.6 72.05 3,750 12,75012.75
34,750 21,750 153 153 108.1 111.3 4000.00 78 98.75 71.1 94.1 6,500 63,5001.83
31,500 26,250 112.55 135.2 86.65 88.6 4050.00 102.7 124.4 94.8 120.85 1,500 17,2500.55
146,500 41,250 96.9 96.9 67.3 69.35 4100.00 122.65 157.1 121 152.5 500 53,7500.37
46,000 3,500 68.95 73.15 52.7 54.45 4150.00 162.25 180.55 158 180.55 -1,000 3,2500.07
233,750 52,250 65 65 40.2 41.6 4200.00 196 232.35 194.2 218.5 1,000 15,2500.07
91,250 8,250 45.85 45.85 31.6 32.65 4250.00 256.1 258.9 256.05 258.9 250 2,2500.02
252,750 66,250 35.95 35.95 24 24.85 4300.00 279.25 307.35 279.25 301 0 1,2500
30,750 2,500 25.5 25.5 18.95 19.4 4350.00 324.65 347.7 324.65 347.7 -500 1,5000.05
64,500 -1,250 20.1 21.55 12 15.55 4400.00 352.4 352.45 352.4 352.45 250 5000.01
750 750 18.15 18.15 12.15 13.2 4450.00no data
74,000 10,000 12.95 14.95 10 10.95 4500.00 449.95 0 5000.01
29,750 2,000 7.8 9.7 6.35 6.65 4600.00no data
500 0 12 4650.00no data
18,000 -750 6.2 6.25 3.9 4.35 4700.00no data
4,000 1,000 3.45 4.45 2.95 3.75 4800.00no data
4,000 500 2 2.95 2 2.55 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 0.45 0.45 0.45 0.45 0 250
3400.00 2.5 4 2.5 4 0 1,750
3500.00 3.55 5 3.55 5 0 10,000
3600.00 5.6 0 7,500
3650.00 3.05 14 3.05 14 250 6,500
250 0 379.45 3700.00 16 16.5 9.2 15.75 8,750 57,250229
3750.00 16.85 17.8 12 17.8 -750 6,250
750 0 285.8 3800.00 26.05 26.05 16.1 21.95 -6,000 74,50099.33
250 0 245.15 3850.00 40 40 24.75 26.35 1,000 7,00028
1,500 500 221.7 249.95 221.7 224.95 3900.00 43 46.35 30 38.75 8,250 60,75040.5
750 250 207.75 207.75 183.15 183.15 3950.00 61.25 68.4 42.1 54 0 9,00012
13,000 -250 209.45 209.45 147 152.45 4000.00 77.8 88.9 56.4 68 1,750 57,0004.38
5,250 1,500 117.25 150 117.25 126.45 4050.00 100.1 100.1 75 89.95 3,250 15,7503
105,250 16,500 106.25 123 89.2 100.75 4100.00 130 155.75 95.75 114.75 20,500 53,2500.51
42,500 15,500 73.9 99 71.1 80.55 4150.00 139.75 144.4 124 144.4 -250 4,2500.1
181,500 -20,500 57.05 79 53.55 63.4 4200.00 170 187 155 179 250 14,2500.08
83,000 -22,250 38.95 62.05 38.95 49.4 4250.00 210.95 210.95 210.9 210.9 -250 2,0000.02
186,500 -36,500 30.3 48.55 27.45 38.25 4300.00 245 245 245 245 -250 1,2500.01
28,250 7,250 23.35 37.1 23.35 29.8 4350.00 293.25 293.25 265.75 291.5 1,000 2,0000.07
65,750 -2,000 25.05 29.35 16.2 23.5 4400.00 334.85 334.85 334.8 334.8 0 2500
64,000 3,750 14 19.15 12.25 15.65 4500.00 449.95 0 5000.01
27,750 500 6.55 12.1 6.55 9.8 4600.00no data
500 0 12 4650.00no data
18,750 -2,750 6 8.15 5.8 6.25 4700.00no data
3,000 250 3.45 3.45 3.45 3.45 4800.00no data
3,500 0 2.8 2.9 2.8 2.8 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 2 0 250
3400.00 1.35 0 1,750
3500.00 6.05 6.05 6.05 6.05 0 10,000
3600.00 5.6 0 7,500
3650.00 14.5 0 6,250
250 0 379.45 379.45 379.45 379.45 3700.00 14 16.3 13.5 14.55 2,250 48,500194
3750.00 8.75 20.85 7.8 17.1 250 7,000
750 0 285.8 285.8 285.8 285.8 3800.00 19.35 27.2 19.35 23.65 -250 80,500107.33
250 0 245.15 3850.00 31.1 0 6,00024
1,000 0 212.25 213.7 205.45 209.6 3900.00 42.5 46.8 30.65 41.65 9,250 52,50052.5
500 0 160.85 160.85 160.85 160.85 3950.00 57 59.25 53.9 55.7 500 9,00018
13,250 250 151.85 151.85 151.85 151.85 4000.00 86.05 86.05 61 74 4,500 55,2504.17
3,750 500 125 125 115.8 117.25 4050.00 93.65 104.05 93.3 95.75 1,000 12,5003.33
88,750 1,250 95.8 106.75 87.85 93 4100.00 129 141 109 123.15 -1,000 32,7500.37
27,000 -8,000 81.45 81.45 70.5 73.9 4150.00 157.35 161.85 155.25 158.55 250 4,5000.17
202,000 23,000 62.6 68.85 53.5 59.2 4200.00 184 184 184 184 0 14,0000.07
105,250 5,750 49.45 56.45 42.95 47.05 4250.00 223.65 223.65 223.65 223.65 250 2,2500.02
223,000 2,250 42 42.9 33.1 36.8 4300.00 243 0 1,5000.01
21,000 750 27.05 34.1 25.9 29.35 4350.00 289.45 311.9 289.45 311.9 0 1,0000.05
67,750 -750 21.4 27 20 23.15 4400.00 334.9 0 2500
60,250 4,500 13.5 18 13.5 15.9 4500.00 449.95 449.95 449.95 449.95 0 5000.01
27,250 3,750 9.4 12.3 8.5 10.3 4600.00no data
500 0 12 4650.00no data
21,500 -250 6.85 8.4 5.55 7 4700.00no data
2,750 -500 4.4 4.5 4.4 4.5 4800.00no data
3,500 1,000 4.5 5.9 2.8 2.8 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 2 0 250
3400.00 1.35 0 1,750
3500.00 5 6 4.05 6 1,250 10,000
3600.00 9.9 9.9 5.6 5.6 -750 7,500
3650.00 14.5 0 6,250
250 0 371.8 400.3 371.8 400.3 3700.00 13.3 15.5 10.1 14.55 250 46,250185
3750.00 16 17.15 12.95 13.05 -500 6,750
750 250 299.6 299.6 278.8 278.85 3800.00 19 24.95 15.3 23 7,000 80,750107.67
250 250 245.15 245.15 245.15 245.15 3850.00 29.9 32.35 29.9 31.1 0 6,00024
1,000 500 211.95 225 211.95 225 3900.00 37.95 43.3 28.1 40 1,500 43,25043.25
500 250 187.25 187.25 187.25 187.25 3950.00 56 59.3 39.35 54.95 1,500 8,50017
13,000 -750 140.55 144 140.55 144 4000.00 68.9 79.5 52.7 71.7 -4,500 50,7503.9
3,250 0 149.7 149.7 115 133.95 4050.00 92.45 103.3 72.1 93.65 2,500 11,5003.54
87,500 2,500 99.95 123.3 86.7 96.7 4100.00 116 130.85 93.35 120 1,500 33,7500.39
35,000 11,750 85.1 101 68.85 78.2 4150.00 156.8 156.8 122.75 140.7 1,250 4,2500.12
179,000 -10,750 64.6 81.4 55.95 62.55 4200.00 179.15 200 148.95 183.25 -250 14,0000.08
99,500 -11,250 51.95 66 44.2 49.65 4250.00 227.5 227.5 227.5 227.5 0 2,0000.02
220,750 37,000 40 52.5 33.85 38.85 4300.00 253.4 253.4 223 243 250 1,5000.01
20,250 4,250 38.3 41.35 26.95 30.35 4350.00 308.55 308.55 275.9 275.9 500 1,0000.05
68,500 750 24.15 33.25 20.6 25.05 4400.00 334.9 0 2500
55,750 -12,500 14.95 22.15 13.5 16.6 4500.00 438.85 438.85 430.45 430.45 250 5000.01
23,500 4,500 10.55 14.85 8.95 11.1 4600.00no data
500 500 12 12 12 12 4650.00no data
21,750 3,000 7.85 10.2 6 7.85 4700.00no data
3,250 0 3.5 4.55 3.4 4.55 4800.00no data
2,500 2,500 2.15 7.5 2.15 6.95 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 2 0 250
3400.00 2.6 2.6 1.35 1.35 250 1,750
3500.00 3.2 5 3.2 5 750 8,750
3600.00 9.9 0 8,250
3650.00 14.5 0 6,250
250 0 390.05 3700.00 16 16 10.15 11.7 -750 46,000184
3750.00 14 14.05 13 13.8 -3,250 7,250
500 250 330.2 330.2 297.45 297.45 3800.00 6 22.95 6 19.15 1,250 73,750147.5
3850.00 26.6 28.75 26.6 27.55 -500 6,000
500 500 218.55 222 218.55 222 3900.00 40.05 40.1 34.05 36.7 2,750 41,75083.5
250 0 327.35 3950.00 48.15 53.8 45.65 50 1,750 7,00028
13,750 250 182.15 182.15 147.95 148 4000.00 64.35 72.45 60.4 67.2 -250 55,2504.02
3,250 0 126.9 126.9 126.9 126.9 4050.00 78.8 93.5 78.8 89.55 1,500 9,0002.77
85,000 1,000 93.8 122.05 93.8 99.05 4100.00 110 121.05 102.85 116 2,000 32,2500.38
23,250 -4,750 71.25 97.55 71.25 80.6 4150.00 139.95 139.95 129 134 250 3,0000.13
189,750 3,000 60.95 80 60.4 64.05 4200.00 175.8 183 160 179.15 -500 14,2500.08
110,750 18,000 47.55 64.3 47.55 50.95 4250.00 217.9 225.1 197 215 500 2,0000.02
183,750 15,000 36 50.95 36 39.55 4300.00 243.35 251.35 239.35 251.35 -250 1,2500.01
16,000 14,000 40.7 40.7 29.75 30.9 4350.00 289.15 289.2 289.15 289.2 500 5000.03
67,750 -8,000 24 31.65 23.45 24.65 4400.00 334.9 334.9 334.9 334.9 250 2500
68,250 -3,500 19.25 20.15 15 16.15 4500.00 408.65 432.3 408.65 432.3 0 2500
19,000 -1,750 11.95 13.55 10.1 10.75 4600.00no data
18,750 3,750 7.65 8.7 6.6 7.45 4700.00no data
3,250 250 2.3 2.3 2.3 2.3 4800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 2 0 250
3400.00 1.25 1.3 1.25 1.3 250 1,500
3500.00 7.5 7.5 4.3 5.6 250 8,000
3600.00 9.9 9.9 9.9 9.9 -250 8,250
3650.00 14.5 0 6,250
250 250 390.05 390.05 390.05 390.05 3700.00 18.5 18.55 14.65 15.7 2,750 46,750187
3750.00 20.55 21.45 17.85 19.85 9,500 10,500
250 250 301.55 301.55 301.55 301.55 3800.00 24.95 29.6 22.5 26.85 3,000 72,500290
3850.00 34 38.5 30.15 37.6 1,250 6,500
3900.00 42.05 51.25 42 47.75 -1,000 39,000
250 0 327.35 3950.00 65.5 65.5 65.5 65.5 250 5,25021
13,500 0 180.05 4000.00 77.55 88.25 73.45 83.45 4,750 55,5004.11
3,250 500 113.75 113.75 106.4 108.2 4050.00 105.75 111.25 104 109.3 3,500 7,5002.31
84,000 -2,750 108.95 110 84.85 87.7 4100.00 119.7 142.5 119.7 135.45 1,750 30,2500.36
28,000 5,250 94.95 95 67.75 69.9 4150.00 166 169.45 163.55 169.45 -250 2,7500.1
186,750 1,500 78.25 78.25 54.4 56.6 4200.00 184.75 195.55 184.75 195.55 -250 14,7500.08
92,750 -10,000 60.75 63.8 42.8 45.05 4250.00 224.35 240 224.35 240 -750 1,5000.02
168,750 -13,250 47.45 47.45 33.35 35.15 4300.00 257.95 282.95 257.95 276.85 -250 1,5000.01
2,000 2,000 29.25 30 26.15 28.1 4350.00no data
75,750 5,000 30 31.55 21 21.85 4400.00no data
71,750 3,500 22.95 22.95 13.75 14.6 4500.00 500.55 0 2500
20,750 0 16 16 9.7 10.25 4600.00no data
15,000 750 8.95 8.95 6.9 7.1 4700.00no data
3,000 0 4.85 4.85 3.9 4.05 4800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 2 0 250
3400.00 4.2 4.2 4.2 4.2 250 1,250
3500.00 6 6 4.3 5.9 2,250 7,750
3600.00 12.9 12.9 8 8 1,250 8,500
3650.00 14.5 0 6,250
3700.00 15.1 17.95 11.55 15.05 20,500 44,000
3750.00 16.1 16.1 16.1 16.1 0 1,000
3800.00 27.45 28.75 20.4 24.8 3,750 69,500
3850.00 36 36.85 28.65 33.5 750 5,250
3900.00 48.25 50 38 44.9 9,750 40,000
250 0 327.35 3950.00 55 63.45 51.05 51.05 2,250 5,00020
13,500 -2,000 183 185.8 163.45 180.05 4000.00 100 100 65.7 77.55 500 50,7503.76
2,750 1,250 149.4 151.4 126.15 129.6 4050.00 93.55 105.9 86.05 100.05 750 4,0001.45
86,750 3,750 87.05 132.75 85 105.45 4100.00 130.05 132.3 109.95 126.15 2,500 28,5000.33
22,750 -2,500 73.95 111.7 45.2 85.55 4150.00 173.35 173.35 137.1 140.55 250 3,0000.13
185,250 -20,250 57.95 92 53.1 69.05 4200.00 177.5 195 163.05 185.9 3,250 15,0000.08
102,750 74,000 48.8 77.15 48.7 56 4250.00 218.5 230.5 200 215 750 2,2500.02
182,000 87,500 36.05 64 35.35 43.7 4300.00 264.95 273.5 259.3 262.2 -250 1,7500.01
70,750 38,500 22 45.05 22 27.7 4400.00no data
68,250 15,250 15.45 31.95 15.45 18 4500.00 500.55 0 2500
20,750 5,500 12.05 23.25 11.15 12.8 4600.00no data
14,250 7,250 8.25 18.9 7.45 8.9 4700.00no data
3,000 3,000 12.45 12.45 4.05 4.85 4800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 2 0 250
3400.00 4 0 1,000
3500.00 4.25 0 5,500
3600.00 12 12 10.5 10.55 500 7,250
3650.00 14.5 0 6,250
3700.00 18 20.3 14.05 18.6 6,750 23,500
3750.00 65 0 1,000
3800.00 30.55 36.65 28.25 34.2 9,250 65,750
3850.00 42.9 47.4 39.6 45.45 1,000 4,500
3900.00 62.25 63 53 60.5 1,750 30,250
250 0 327.35 3950.00 81.95 81.95 62.2 78.55 500 2,75011
15,500 1,000 125.9 130.45 117.45 121.9 4000.00 120 120 92 102.75 2,750 50,2503.24
1,500 250 105.05 111.25 97.85 100.65 4050.00 121.6 132.35 119.8 129.8 500 3,2502.17
83,000 15,000 81.95 90 75.9 80.35 4100.00 159.95 164 144.85 155 -500 26,0000.31
25,250 8,000 67.95 73 61.05 65.3 4150.00 202.6 202.6 182.3 190 0 2,7500.11
205,500 13,750 52.95 60 49.05 52.7 4200.00 232.5 232.5 232.5 232.5 -250 11,7500.06
28,750 0 48.95 48.95 40.05 43.7 4250.00 273.1 273.1 273.1 273.1 0 1,5000.05
94,500 7,000 35.05 39.4 31.55 33.9 4300.00 281.25 0 2,0000.02
32,250 1,250 24 24.85 21 22.5 4400.00no data
53,000 1,000 16 17.25 13.65 15.35 4500.00 500.55 0 2500
15,250 2,500 10.65 11.45 9.65 11.1 4600.00no data
7,000 3,000 6.95 8.25 6.25 8.15 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 2 2 2 2 250 250
3400.00 4 4 4 4 250 1,000
3500.00 7 7 4.25 4.25 500 5,500
3600.00 10 11.45 10 10.85 1,750 6,750
3650.00 13 14.5 12 14.5 1,250 6,250
3700.00 14 20 13.7 18.75 8,500 16,750
3750.00 65 0 1,000
3800.00 27.1 35.3 24.4 34 9,750 56,500
3850.00 38.95 47.5 38.95 47.05 -250 3,500
3900.00 47.45 63.65 46.75 61.75 6,000 28,500
250 250 327.35 327.35 327.35 327.35 3950.00 68.75 82.35 68.75 81.95 -250 2,2509
14,500 11,750 124.15 126 114.6 116.4 4000.00 88 108.15 82.55 105.45 8,750 47,5003.28
1,250 1,250 96.75 99.2 95.95 95.95 4050.00 109.25 134.55 109.25 133.25 1,000 2,7502.2
68,000 25,000 98.95 99 75.3 78 4100.00 133.15 169.6 133.15 164.6 3,250 26,5000.39
17,250 9,750 90 90 60 63.2 4150.00 193.65 202.8 161.45 200.75 500 2,7500.16
191,750 81,250 68 68 49.5 51.45 4200.00 205.35 240.4 205.35 238.5 250 12,0000.06
28,750 -1,000 47.7 49.55 40.25 41.95 4250.00 236.6 0 1,5000.05
87,500 24,750 42.6 43.25 31.75 33.2 4300.00 281.25 0 2,0000.02
31,000 6,250 24.95 24.95 20.8 22.25 4400.00no data
52,000 750 18 18 13 15.05 4500.00 474 500.55 474 500.55 -250 2500
12,750 6,750 11.45 12.35 9.2 10.55 4600.00no data
4,000 2,000 10.45 10.45 7 8 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 5.5 0 750
3500.00 2.55 8 2.55 7 750 5,000
3600.00 7.6 11 7.6 9.3 250 5,000
3650.00 11.05 0 5,000
3700.00 16.95 16.95 13.95 14.3 2,750 8,250
3750.00 65 0 1,000
3800.00 32.1 32.15 25 25.9 8,250 46,750
3850.00 38.25 40 36.45 36.45 500 3,750
3900.00 51.6 53.45 47 47.2 -250 22,500
3950.00 67 69.55 62.75 62.75 1,500 2,500
2,750 0 200 4000.00 89.95 91.75 80 81.8 4,250 38,75014.09
4050.00 104 117.6 85 111.95 750 1,750
43,000 3,250 110.35 116.2 96.85 101.2 4100.00 135 142 130 130.8 2,000 23,2500.54
7,500 1,750 86.1 86.1 78.45 82.3 4150.00 160.15 169.15 160 160 750 2,2500.3
110,500 7,750 72.05 79.35 63 66.2 4200.00 207.05 210 193.8 194.6 1,500 11,7500.11
29,750 3,000 60.05 64 51 53.95 4250.00 236.6 236.6 236.6 236.6 250 1,5000.05
62,750 2,750 52.5 52.5 40.45 42.7 4300.00 281.25 281.25 281.25 281.25 0 2,0000.03
24,750 2,000 30.45 32 26.4 27.65 4400.00no data
51,250 2,250 19.05 19.6 16.1 16.7 4500.00 443.3 459.45 443.3 451.05 250 5000.01
6,000 1,500 12 12 11.5 11.65 4600.00no data
2,000 0 10.5 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 5.5 5.5 5.5 5.5 500 750
3500.00 11 11 6 6 250 4,250
3600.00 15.5 15.5 9.4 12 3,250 4,750
3650.00 13.5 13.5 10.85 11.05 5,000 5,000
3700.00 17.5 17.5 14 14.45 1,250 5,500
3750.00 65 0 1,000
3800.00 27.55 32.05 25.25 27.05 15,500 38,500
3850.00 40 40 40 40 0 3,250
3900.00 47.55 55.7 45.3 48.6 13,000 22,750
3950.00 64 64.05 64 64 500 1,000
2,750 250 200 200 200 200 4000.00 76.1 88.9 72.95 83.2 12,250 34,50012.55
4050.00 100.1 107.25 100.1 104 750 1,000
39,750 10,750 142 142.45 105.9 110.35 4100.00 115.3 137 115.3 132.6 5,500 21,2500.53
5,750 4,000 101.6 101.6 86.35 90 4150.00 153.55 165.55 153.55 162.55 1,500 1,5000.26
102,750 25,750 100.95 103.8 69.95 73.45 4200.00 170 205 170 191.95 1,250 10,2500.1
26,750 16,750 103.85 103.85 56.55 59.35 4250.00 215.4 230 215.4 230 750 1,2500.05
60,000 18,000 80 80 45 47.6 4300.00 260 260 256.6 256.6 250 2,0000.03
22,750 8,750 45 48.7 28.95 30.45 4400.00no data
49,000 29,000 27.05 34 17.85 19.2 4500.00 399 399 399 399 250 2500.01
4,500 2,250 18.55 19.9 12.6 13.55 4600.00no data
2,000 1,000 12.2 12.2 10.15 10.5 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 16.5 0 250
3500.00 12 12 11 11 250 4,000
3600.00 15 0 1,500
3700.00 28.15 28.5 17.65 24.7 0 4,250
3750.00 65 0 1,000
3800.00 50.15 51 31.05 37 1,250 23,000
3850.00 48.7 48.7 43.35 43.35 3,250 3,250
3900.00 77.95 80.6 54.5 55.25 5,750 9,750
3950.00 62.55 0 500
2,500 2,250 194.95 200 186.5 200 4000.00 125.7 125.7 84.25 85.8 -750 22,2508.9
4050.00 101 0 250
29,000 1,000 126.95 145.2 126.95 143.15 4100.00 156.4 158.5 125.9 128.3 5,750 15,7500.54
1,750 1,000 139.6 139.6 110.8 120.6 4150.00no data
77,000 8,000 122.95 122.95 88.3 100.35 4200.00 239.05 239.05 181 184.9 0 9,0000.12
10,000 6,750 90 90 76.2 83.3 4250.00 241.05 241.05 241.05 241.05 250 5000.05
42,000 -250 70 74.5 55 67.9 4300.00 231.3 255.3 231.3 249.7 1,750 1,7500.04
14,000 2,500 44.5 50 39.9 45.5 4400.00no data
20,000 3,250 30.45 39 29.4 31.25 4500.00no data
2,250 500 25.45 25.45 17.25 17.25 4600.00no data
1,000 750 11 20 11 17.3 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 16.5 0 250
3500.00 14.5 14.5 8 8 250 3,750
3600.00 15 0 1,500
3700.00 24 30 17.05 28.35 3,000 4,250
3750.00 65 0 1,000
3800.00 26 46 26 44.35 1,750 21,750
3900.00 61.8 70 55.15 70 2,750 4,000
3950.00 62.55 0 500
250 250 200 200 200 200 4000.00 102 108.85 85 104.7 5,750 23,00092
4050.00 67.5 101 67.5 101 250 250
28,000 5,000 176.95 180 139.75 142.15 4100.00 140 154.45 130 151.55 7,500 10,0000.36
750 750 157.35 157.35 136.55 136.55 4150.00no data
69,000 -7,500 120.05 136 99 102.1 4200.00 210 216 178.15 216 4,500 9,0000.13
3,250 2,750 167.4 167.4 73.85 83.55 4250.00 206.35 206.35 206.35 206.35 250 2500.08
42,250 11,500 85.75 98.4 69 72 4300.00no data
11,500 9,750 60 81.95 48.95 51.35 4400.00no data
16,750 6,750 43 57.25 33.75 36.6 4500.00no data
1,750 1,750 30.3 30.3 25 25 4600.00no data
250 250 13.65 13.65 11 11 4700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 16.5 0 250
3500.00 13.25 13.25 13.25 13.25 -250 3,500
3600.00 21.45 21.45 15 15 -250 1,500
3700.00 34.5 36.5 24.15 24.15 0 1,250
3750.00 65 0 1,000
3800.00 55 55 43 43.9 1,250 20,000
3900.00 80 80 68.55 72.35 1,250 1,250
3950.00 62.55 62.55 62.55 62.55 250 500
4000.00 125.9 133 104 107.75 4,000 17,250
23,000 3,500 140.05 160 140 155.9 4100.00 170 191.85 140 140 250 2,5000.11
76,500 10,750 116.9 120 100.45 116.35 4200.00 219.4 234.4 210 212 4,000 4,5000.06
500 500 102 106.7 87.05 106.7 4250.00no data
30,750 15,750 78.65 92 69.25 83.75 4300.00no data
1,750 1,750 51 60 51 60 4400.00no data
10,000 6,000 44.95 46.9 38 41.5 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 16.5 0 250
3500.00 30 0 3,750
3600.00 20.05 0 1,750
3700.00 40 40 35 35 1,250 1,250
3750.00 65 65 65 65 1,000 1,000
3800.00 80 80 55 60 2,750 18,750
3950.00 45 0 250
4000.00 150 150 128.1 131.9 2,500 13,250
19,500 9,750 135 158.9 134.9 150.15 4100.00 199.9 199.9 182.65 182.75 750 2,2500.12
65,750 36,250 111.7 122 95.5 111.35 4200.00 246 0 5000.01
15,000 5,500 75 94.95 75 77.05 4300.00no data
4,000 2,250 50 50.15 43.65 43.65 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 16.5 16.5 16.5 16.5 250 250
3500.00 20 30 20 30 250 3,750
3600.00 40 40 20.05 20.05 0 1,750
3800.00 90 92.3 51.35 64.15 3,500 16,000
3950.00 45 0 250
4000.00 180 183.8 136.15 141.75 2,750 10,750
9,750 5,500 106 160.85 94.05 141.95 4100.00 241.95 242 185 185 750 1,5000.15
29,500 21,000 70.05 122 65.05 112.7 4200.00 246 0 5000.02
9,500 5,750 57.45 92 55.1 81.3 4300.00no data
1,750 0 50 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 20 20 20 20 250 3,500
3600.00 36.2 40 36.15 40 750 1,750
3800.00 70 92 70 92 3,250 12,500
3950.00 45 0 250
4000.00 150 190 150 185 2,500 8,000
4,250 1,000 115 115 90 106.8 4100.00 205 242.2 205 242.2 500 7500.18
8,500 1,500 82 82 65.05 70.1 4200.00 246 0 5000.06
3,750 1,000 55 55 50 50 4300.00no data
1,750 0 50 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 15 15 15 15 250 3,250
3600.00 25 25 12.05 12.05 500 1,000
3800.00 75.85 76 50.05 55 1,500 9,250
3950.00 45 0 250
4000.00 150 150 148.8 148.8 750 5,500
3,250 500 110.05 125 110.05 125 4100.00 193 193 193 193 250 2500.08
7,000 1,000 104.7 104.7 95.05 95.05 4200.00 246 0 5000.07
2,750 250 62.1 62.1 62.05 62.05 4300.00no data
1,750 0 50 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 15 15 15 15 250 3,000
3600.00 25 25 25 25 250 500
3800.00 67 72 67 72 500 7,750
3950.00 45 0 250
4000.00 140 140 140 140 500 4,750
2,750 250 198.95 198.95 142.15 142.15 4100.00no data
6,000 500 110 110 103.8 104.05 4200.00 246 0 5000.08
2,500 250 67.15 85 67.15 70 4300.00no data
1,750 0 50 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 10 0 2,750
3600.00 16.9 0 250
3800.00 74.55 75.95 65.45 67 1,500 7,250
3950.00 45 0 250
4000.00 130 153.85 130 137.95 1,000 4,250
2,500 0 225 4100.00no data
5,500 500 111 112 103.15 105.4 4200.00 246 0 5000.09
2,250 250 80 90 80 80 4300.00no data
1,750 0 50 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 10 0 2,750
3600.00 16.9 0 250
3800.00 56.25 56.25 45.05 45.05 -250 5,750
3950.00 45 0 250
4000.00 120 125 120 124.2 750 3,250
2,500 0 225 4100.00no data
5,000 -250 133 142.2 124.35 124.35 4200.00 200 246 200 246 500 5000.1
2,000 500 90.05 90.05 90 90.05 4300.00no data
1,750 0 50 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 10 0 2,750
3600.00 30 30 16.9 16.9 0 250
3800.00 64 64 49.05 57.55 4,250 6,000
3950.00 45 0 250
4000.00 100 133 100 126.45 2,500 2,500
2,500 0 225 4100.00no data
5,250 -500 151.3 164 139.9 139.9 4200.00no data
1,500 -500 118.3 118.3 117.35 117.35 4300.00no data
1,750 1,000 50 50 39.9 50 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 10 0 2,750
3600.00 65 0 250
3800.00 45 59 45 59 750 1,750
3950.00 45 0 250
2,500 0 225 4100.00no data
5,750 0 179.7 4200.00no data
2,000 0 130 4300.00no data
750 0 70.05 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 10 10 10 10 -250 2,750
3600.00 65 0 250
3800.00 33 33 33 33 250 1,000
3950.00 45 0 250
2,500 0 225 4100.00no data
5,750 0 179.7 4200.00no data
2,000 1,250 150 150 130 130 4300.00no data
750 0 70.05 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 9 9 9 9 -250 3,000
3600.00 65 0 250
3800.00 35.45 35.45 35.45 35.45 250 750
3950.00 45 45 45 45 250 250
2,500 0 225 4100.00no data
5,750 -750 189.75 189.75 175.1 179.7 4200.00no data
750 750 152.05 152.05 151.55 151.55 4300.00no data
750 0 70.05 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 17.45 0 3,250
3600.00 65 0 250
3800.00 50 0 500
2,500 0 225 4100.00no data
6,500 0 173.55 4200.00no data
750 0 70.05 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 17.45 0 3,250
3600.00 65 0 250
3800.00 49 50 49 50 500 500
2,500 500 225 225 225 225 4100.00no data
6,500 0 173.55 173.55 173.55 173.55 4200.00no data
750 0 70.05 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 17.45 0 3,250
3600.00 65 0 250
2,000 -1,500 224 225 224 225 4100.00no data
6,500 0 168.35 168.35 168.35 168.35 4200.00no data
750 0 70.05 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 26 26 10 17.45 -250 3,250
3600.00 65 0 250
3,500 -250 227 227 227 227 4100.00no data
6,500 500 200.15 200.2 144.75 174.45 4200.00no data
750 750 70.05 70.05 70 70.05 4500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 25 25 25 25 -250 3,500
3600.00 65 0 250
3,750 0 166.05 4100.00no data
6,000 250 174.95 174.95 148.95 148.95 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 29 0 3,750
3600.00 65 0 250
3,750 0 166.05 4100.00no data
5,750 5,500 170.05 173.5 167.1 171.1 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 30 30 29 29 -250 3,750
3600.00 65 0 250
3,750 0 166.05 4100.00no data
250 250 180.05 180.05 180.05 180.05 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 43.8 43.8 43 43 0 4,000
3600.00 65 0 250
3,750 0 166.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 37 0 4,000
3600.00 65 0 250
3,750 0 166.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 37 37 37 37 -250 4,000
3600.00 65 0 250
3,750 0 166.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 40 40 40 40 -250 4,250
3600.00 65 0 250
3,750 0 166.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 41.55 0 4,500
3600.00 65 65 65 65 -250 250
3,750 3,750 180.05 180.05 160.05 166.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 47.15 47.15 41.55 41.55 -500 4,500
3600.00 101.5 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 54 54 45 47.15 -4,250 5,000
3600.00 101.5 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 77.7 88 57 57 -500 9,250
3600.00 101.5 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 76 76 74 74 750 9,750
3600.00 101.5 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 72 72 61 61 250 9,000
3600.00 101.5 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 74 88 63.75 68 8,750 8,750
3600.00 101.5 101.5 101.5 101.5 500 500