info@tamealps.com +91 94145 70283

Bajaj Finserv Limited (BAJAJFINSV) 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 13044.00 13243.95 12945.05 13201.20 1.05% 289870 38079.53 17.98
22 Jul 2021 12310.10 13100.00 12300.05 13064.60 3.71% 524877 67730.74 17.05
20 Jul 2021 12725.00 12771.00 12536.55 12597.15 -0.97% 145137 18343.04 17.26
19 Jul 2021 12680.00 12820.00 12643.20 12721.10 -0.19% 188197 23953.11 25.98
16 Jul 2021 12958.95 13025.00 12725.75 12745.70 -1.65% 252782 32482.86 38.39
15 Jul 2021 12976.00 13110.00 12922.00 12958.95 -0.25% 177991 23139.48 17.93
14 Jul 2021 12862.50 13033.00 12851.50 12991.20 0.63% 240151 31129.55 30.38
13 Jul 2021 12902.40 12998.80 12805.00 12909.40 0.00% 274181 35346.07 32.54
12 Jul 2021 12888.95 12945.40 12738.95 12908.90 0.42% 409158 52498.71 36.49
09 Jul 2021 12351.00 12912.00 12345.00 12854.75 4.22% 791922 100606.49 23.34
08 Jul 2021 12320.00 12450.00 12240.00 12333.90 -0.33% 206630 25511.65 21.52
07 Jul 2021 12000.00 12399.00 12000.00 12374.15 2.34% 404800 49765.29 21.92
06 Jul 2021 11890.00 12282.35 11871.30 12090.80 1.41% 320522 38750.54 22.50
05 Jul 2021 11799.00 11942.00 11799.00 11923.10 1.47% 155869 18527.88 16.99
02 Jul 2021 11969.00 11969.00 11651.00 11750.45 -0.56% 355437 41750.14 32.42
01 Jul 2021 12198.00 12198.00 11801.00 11816.45 -2.42% 321521 38393.99 36.11
30 Jun 2021 12346.00 12369.55 12065.00 12109.05 -1.55% 231546 28272.10 41.69
29 Jun 2021 12389.00 12490.00 12271.05 12299.90 -0.63% 157178 19449.85 20.95
28 Jun 2021 12500.00 12519.60 12320.00 12377.90 -0.87% 165517 20533.79 24.87
25 Jun 2021 12355.00 12520.00 12320.50 12486.60 1.24% 218717 27221.93 20.80
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 11155.3 11344.85 11155.3 11344.85 2 150 0% INF%
03 May, 2021 10926.35 10926.35 10926.35 10926.35 2 150 -3.69% 0%
04 May, 2021 0 0 0 10926.35 0 150 0% 0%
05 May, 2021 11026.35 11026.35 11026.35 11026.35 1 150 0.92% 0%
06 May, 2021 0 0 0 11026.35 0 150 0% 0%
07 May, 2021 11123.9 11123.9 11123.9 11123.9 1 75 0.88% -INF%
10 May, 2021 11600 11613.75 11503.4 11503.4 4 75 3.41% 0%
11 May, 2021 11400 11423.65 11400 11423.65 2 75 -0.69% 0%
12 May, 2021 0 0 0 11423.65 0 75 0% 0%
14 May, 2021 11000 11220.1 11000 11164.35 3 150 -2.27% 100% Fresh Short
17 May, 2021 11394.35 11420 11350 11370 6 375 1.84% 150% Fresh Long
18 May, 2021 11600 11600 11573.95 11573.95 5 450 1.79% 20% Fresh Long
19 May, 2021 11365 11365 11300 11310 3 450 -2.28% 0%
20 May, 2021 11275 11275 11275 11275 1 525 -0.31% 16.67%
21 May, 2021 11443.6 11443.6 11443.6 11443.6 1 450 1.5% -20% Short Covering
24 May, 2021 11275 11290 11275 11281 6 525 -1.42% 16.67% Fresh Short
25 May, 2021 11399 11475 11394.65 11447.95 10 900 1.48% 71.43% Fresh Long
26 May, 2021 11501.85 12000 11501.85 11947.9 55 3,975 4.37% 341.67% Fresh Long
27 May, 2021 11851.35 12000 11830.05 11971.45 69 5,475 0.2% 37.74%
28 May, 2021 12134 12134.25 11780.25 11793.9 60 5,625 -1.48% 2.74% Fresh Short
31 May, 2021 11751.4 11925.8 11714.6 11879.2 56 5,850 0.72% 4%
01 Jun, 2021 11859.5 12030 11706 11893 51 6,075 0.12% 3.85%
02 Jun, 2021 11610.4 11941.8 11610.4 11925.45 20 6,150 0.27% 1.23%
03 Jun, 2021 11950 12045.4 11873.25 11897.6 53 6,600 -0.23% 7.32%
04 Jun, 2021 11978.2 12287.65 11864.5 12229.6 137 8,175 2.79% 23.86% Fresh Long
07 Jun, 2021 12076.25 12389.75 11763.7 11891.65 277 8,700 -2.76% 6.42% Fresh Short
08 Jun, 2021 11854.85 11920 11762 11842.3 94 9,150 -0.41% 5.17%
09 Jun, 2021 11770 11925 11516.05 11661.15 139 9,975 -1.53% 9.02% Fresh Short
10 Jun, 2021 11650 12315 11624.55 12106.25 349 14,400 3.82% 44.36% Fresh Long
11 Jun, 2021 12065.6 12150 11950 11995.15 185 14,925 -0.92% 3.65%
14 Jun, 2021 11885.8 12121.15 11770.3 12041.75 271 18,975 0.39% 27.14%
15 Jun, 2021 11962.9 12145.45 11872.35 11895.15 417 32,475 -1.22% 71.15% Fresh Short
16 Jun, 2021 11895.15 12059 11855.65 11932.3 283 36,000 0.31% 10.85%
17 Jun, 2021 11869.95 12000 11845.05 11873.75 411 48,375 -0.49% 34.38%
18 Jun, 2021 11960 12191.85 11798.45 12082.2 3018 123,225 1.76% 154.73% Fresh Long
21 Jun, 2021 11877.45 12265 11852.45 12238.25 2567 227,925 1.29% 84.97% Fresh Long
22 Jun, 2021 12264.05 12338.25 12132.8 12169.2 4787 334,125 -0.56% 46.59%
23 Jun, 2021 12228.75 12475 12132.55 12348.65 6908 505,050 1.47% 51.16% Fresh Long
24 Jun, 2021 12326.65 12422.3 12227.95 12377.5 5190 597,825 0.23% 18.37%
25 Jun, 2021 12437.1 12558 12355.3 12512.15 3636 591,450 1.09% -1.09% Short Covering
28 Jun, 2021 12504.5 12558.05 12351.05 12421.05 1965 579,825 -0.73% -2.05%
29 Jun, 2021 12437.5 12534.95 12340 12371.95 2327 590,475 -0.4% 1.84%
30 Jun, 2021 12342.15 12395 12135 12178.65 2756 596,400 -1.56% 1% Fresh Short
01 Jul, 2021 12229.95 12229.95 11860 11879.05 4742 634,500 -2.46% 6.39% Fresh Short
02 Jul, 2021 11918.55 11948.05 11715 11809.1 4315 686,850 -0.59% 8.25%
05 Jul, 2021 11860 11997 11835 11981.9 2280 672,450 1.46% -2.19% Short Covering
06 Jul, 2021 11962.25 12334.85 11905.1 12122.85 5279 659,475 1.18% -2.01% Short Covering
07 Jul, 2021 12088.95 12447.9 12056.4 12410.75 6214 689,025 2.37% 4.48% Fresh Long
08 Jul, 2021 12380 12492 12256.65 12348.9 3082 665,475 -0.5% -3.67%
09 Jul, 2021 12410.85 12928 12358.35 12866.65 11765 757,200 4.19% 13.78% Fresh Long
12 Jul, 2021 12880 12955 12761 12919.65 6424 705,000 0.41% -8%
13 Jul, 2021 12918.4 13028.95 12819 12916.8 4143 668,550 -0.02% -5.77%
14 Jul, 2021 12907.85 13040 12862 12993.35 3660 695,100 0.59% 3.97%
15 Jul, 2021 12978.3 13116.85 12931.5 12962.35 2786 687,000 -0.24% -1.19%
16 Jul, 2021 12948.15 13062 12780.5 12799.8 3976 671,175 -1.25% -2.41% Long Unwinding
19 Jul, 2021 12730 12865 12665 12743.75 3259 658,950 -0.44% -1.89%
20 Jul, 2021 12720 12775 12561.7 12625.4 3497 642,000 -0.93% -2.71%
22 Jul, 2021 12425 13080.05 12425 13050.85 9112 665,925 3.37% 3.73% Fresh Long
23 Jul, 2021 13059.4 13229 12950 13183.05 5186 635,325 1.01% -5.06% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 3371.05 9000.00 0.35 0 750.33
825 0 3522 9500.00 2.95 0 6750.82
1,425 0 2524.65 10000.00 4.05 0 3,6002.53
75 0 1650 10100.00no data
450 0 1420 10500.00 2 2 2 2 -375 6,60014.67
10700.00 0.35 0 225
2,625 75 2046.85 2137.25 2046.85 2137.25 11000.00 5.55 6.5 2.5 4.05 -1,650 24,3009.26
75 -75 1905.75 1905.75 1905.75 1905.75 11300.00 3 3 3 3 0 1,20016
1,275 0 1613.65 1613.65 1613.65 1613.65 11500.00 12.55 12.55 5 7.1 -1,200 20,47516.06
750 0 1338.25 11600.00 12 12 4.65 6.8 -450 5,0256.7
1,050 0 1300 11700.00 7 12.3 4 7 -75 23,92522.79
2,700 450 1300 1310.3 1300 1310.25 11800.00 8 16.2 8 9.25 -1,200 11,7004.33
3,075 -75 1446.3 1446.3 1446.3 1446.3 11900.00 18.95 19 9 10.55 -750 14,1004.59
13,200 -300 1100 1192.75 1085.9 1188.8 12000.00 21 23.95 10 12.05 2,250 86,9256.59
5,400 0 925 12100.00 39.95 39.95 11.95 12.95 900 17,1753.18
11,700 2,325 829.2 980.1 802 980.1 12200.00 33.2 34.9 12.1 14.25 1,800 24,9002.13
7,050 -225 780 840 780 819.4 12300.00 25.1 35 6.15 15.05 -1,350 26,4753.76
10,500 -150 683.15 813.5 683.15 813.5 12400.00 40.4 43 13.95 17.65 -2,850 24,5252.34
22,275 -1,425 544.7 725 523.3 700.2 12500.00 54.95 55 16.05 22.5 -8,175 49,2752.21
10,950 -450 459.1 606.95 459.1 606.95 12600.00 52.05 71.95 24.3 29 -2,025 22,5752.06
9,225 -975 471.4 555 360.1 550 12700.00 84.1 91.85 32.05 36.2 3,375 29,1753.16
14,250 -1,125 334.6 460 274.65 432.45 12800.00 108.75 125.55 41.95 49.95 -675 27,6001.94
9,675 -9,375 289.9 387.95 216.95 334.55 12900.00 137.5 160 59.9 66.3 1,650 19,2001.98
61,575 -14,250 211.95 310 155 264.9 13000.00 178.05 208.75 81 89.3 18,900 60,0000.97
15,975 -1,275 160 240.9 113.45 199.65 13100.00 224.5 264.5 107 121.7 10,650 15,7500.99
26,250 9,675 115.7 176.25 79 142.4 13200.00 280 328 155 162.1 6,525 9,6750.37
21,525 12,150 86.5 129 61.55 97.2 13300.00 386.55 390 203.45 211.3 3,225 3,6000.17
22,500 2,550 44.3 87.8 39 61.9 13400.00 377.6 470.45 279 279 75 7500.03
87,000 3,450 39 59.25 28.05 39.85 13500.00 519.95 520 350 350 1,650 2,2500.03
43,950 975 23.95 27.25 13.8 16.2 13700.00 937.85 0 1500
57,750 -3,075 11 12.95 4.1 5.6 14000.00no data
8,700 -75 3.95 6.8 0.45 4.65 14200.00 1395.6 0 750.01
4,575 -150 4 6 0.25 2.95 14300.00 1266.2 1266.2 1266.2 1266.2 0 7500.16
2,925 -75 0.1 1.25 0.1 1.25 14400.00 1390.45 0 750.03
9,900 -2,175 2.8 5.45 1.95 3.05 14500.00no data
225 0 7.45 14900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3371.05 9000.00 0.35 0 750.33
825 0 3522 9500.00 2.95 0 6750.82
1,425 0 2524.65 10000.00 7 7 4 4.05 75 3,6002.53
75 0 1650 10100.00no data
450 0 1420 10500.00 5 6.5 4.3 6.5 0 6,97515.5
10700.00 0.35 0.35 0.35 0.35 0 225
2,550 0 1740.8 11000.00 15 18.1 6.5 8.7 2,625 25,95010.18
150 75 1458.7 1458.7 1458.7 1458.7 11300.00 20 20 4.05 4.05 -1,200 1,2008
1,275 -75 1273.8 1524 1273.8 1517 11500.00 25.05 25.05 2.6 8.95 -1,350 21,67517
750 -75 1361.6 1361.6 1338.25 1338.25 11600.00 20 26 9.8 10.6 150 5,4757.3
1,050 0 1076.95 1300 1076.95 1300 11700.00 27 27.85 3.65 10.5 75 24,00022.86
2,250 0 1075.85 1075.85 1075.85 1075.85 11800.00 40 42.45 14.1 15.95 1,350 12,9005.73
3,150 -825 993.35 1144.85 929.95 1144.85 11900.00 55.9 56 18 19.85 3,900 14,8504.71
13,500 0 700.5 1075 700.5 1066.7 12000.00 85 89.95 18.9 21.3 28,275 84,6756.27
5,400 -75 700 925 700 925 12100.00 48.05 71.7 22.4 24.9 5,775 16,2753.01
9,375 -525 524.05 865 524.05 865 12200.00 115 120.05 25.35 28.55 11,850 23,1002.46
7,275 -225 604.95 778.25 514.55 762.75 12300.00 132.95 140.25 29.8 33.2 11,775 27,8253.82
10,650 675 460.75 689.9 460.75 674.5 12400.00 190 190 37.1 40.4 16,950 27,3752.57
23,700 -1,050 189.75 615 189.75 605.3 12500.00 236.9 236.9 47 49.85 28,875 57,4502.42
11,400 1,125 252.7 526 252.7 505.95 12600.00 250.55 250.55 60.9 65.75 14,100 24,6002.16
10,200 -3,975 224.95 449.55 196.3 429.15 12700.00 171.05 250 79.65 84.1 17,925 25,8002.53
15,375 -6,000 138.95 374.8 138.95 355.3 12800.00 271.25 296.8 102 108.7 18,750 28,2751.84
19,050 5,100 78.85 300 78.85 286.2 12900.00 330.4 350 128.55 140.6 12,525 17,5500.92
75,825 -7,275 68.35 243 67.75 224.2 13000.00 473.65 473.65 168.8 178.7 26,475 41,1000.54
17,250 6,525 89.7 188.85 89.7 172.05 13100.00 426.15 471.3 212 224.45 3,975 5,1000.3
16,575 3,225 50 142.4 50 127.6 13200.00 403.45 403.45 265.1 277.95 2,850 3,1500.19
9,375 825 53.15 104.8 45 89.95 13300.00 455.5 455.5 334.15 334.15 300 3750.04
19,950 450 55 78.6 36.25 63.7 13400.00 675.9 675.9 557.5 557.5 450 6750.03
83,550 -1,125 23.9 57.95 17.95 45.45 13500.00 619.45 800 510 510 225 6000.01
42,975 1,050 6.55 30.55 6.55 22.5 13700.00 937.85 937.85 937.85 937.85 75 1500
60,825 -225 10.05 17.9 6 10.6 14000.00no data
8,775 -1,350 11 14.15 4.8 6.1 14200.00 1395.6 1395.6 1395.6 1395.6 75 750.01
4,725 -600 8.2 13.7 4 4.5 14300.00 1478.9 0 7500.16
3,000 -150 5 5 4 4 14400.00 1390.45 1390.45 1390.45 1390.45 75 750.03
12,075 -3,375 5 10 5 5.45 14500.00no data
225 75 7.45 7.45 7.45 7.45 14900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 -75 3371.05 3371.05 3371.05 3371.05 9000.00 0.35 0.35 0.35 0.35 0 750.33
825 0 3522 9500.00 0.1 2.95 0.1 2.95 0 6750.82
1,425 0 2524.65 10000.00 4.05 7 4 4 -225 3,5252.47
75 0 1650 10100.00no data
450 0 1420 10500.00 5 5.05 4.5 5 -600 6,97515.5
10700.00 25.55 0 225
2,550 0 1740.8 11000.00 19 22 10.6 12.8 900 23,3259.15
75 0 1297.5 11300.00 11 16 11 14.95 -300 2,40032
1,350 -75 1200.9 1200.9 1200.85 1200.85 11500.00 24.9 26.7 17 19.9 -2,475 23,02517.06
825 0 1308.85 11600.00 69.8 69.8 16.5 19.6 -450 5,3256.45
1,050 -75 998.5 998.55 998.5 998.55 11700.00 21.9 33 18 26.85 0 23,92522.79
2,250 0 905 905 905 905 11800.00 35 42.15 25.7 36.8 -150 11,5505.13
3,975 -150 770 770 737.15 737.15 11900.00 70 70 33.3 49.2 -600 10,9502.75
13,500 -1,200 719.35 790 670 769.35 12000.00 45.05 72 42 63.8 -4,650 56,4004.18
5,475 150 665 665 566.55 590.5 12100.00 71.55 89.7 54.5 80.3 -5,250 10,5001.92
9,900 -75 575 613.75 575 613.75 12200.00 90.6 113.8 74.1 102.45 -225 11,2501.14
7,500 -900 467.7 575.7 467 575.7 12300.00 160 160 91.85 130.15 1,725 16,0502.14
9,975 -900 421 454.3 346 374.4 12400.00 139 182.05 122.15 164.75 -3,825 10,4251.05
24,750 -5,475 373.6 422.1 290 317.8 12500.00 179 224.95 150 204.35 -3,825 28,5751.15
10,275 2,250 351 358.6 244 265.75 12600.00 264.5 275 166 249.55 -2,475 10,5001.02
14,175 3,375 297.25 308.6 201 228.45 12700.00 265 330.05 229.55 308.15 -150 7,8750.56
21,375 2,700 211.35 260 164.15 180.35 12800.00 349.05 389.95 283.8 359.6 -1,425 9,5250.45
13,950 -375 180.05 210.3 137.65 146.25 12900.00 404.45 439.4 354.85 423.65 -300 5,0250.36
83,100 -3,300 150 180 105.9 118.05 13000.00 480 521.3 380 477.1 -225 14,6250.18
10,725 -2,925 110.25 150 83.95 92.55 13100.00 494.7 560 484.05 484.05 -75 1,1250.1
13,350 -900 101.15 116.55 65.9 72.15 13200.00 604.2 604.2 604.2 604.2 75 3000.02
8,550 75 75.7 78.45 52.2 58.2 13300.00 682.05 682.05 682 682 0 750.01
19,500 -1,050 59.25 66.45 39.55 43.15 13400.00 775.65 775.65 775.6 775.6 0 2250.01
84,675 -14,100 45 56.2 30.95 35.5 13500.00 857.85 857.85 831.2 831.2 75 3750
41,925 -975 21.95 32.75 15.6 19.6 13700.00 1085.55 1085.55 1085.55 1085.55 -75 750
61,050 -2,250 19.05 19.95 11.8 13.45 14000.00no data
10,125 -450 10.25 14.7 10.25 11.05 14200.00no data
5,325 -1,350 12.65 12.65 8 8.1 14300.00 1478.9 1478.9 1478.9 1478.9 0 7500.14
3,150 0 8 8 7.6 7.6 14400.00no data
15,450 -225 11.9 13 7.2 8.3 14500.00no data
150 0 25 14900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
300 0 4307.4 9000.00 3.6 0 750.25
825 0 3522 9500.00 3.3 3.3 3.3 3.3 0 6750.82
1,425 0 2524.65 10000.00 4 4.05 3 4.05 -150 3,7502.63
75 0 1650 10100.00no data
450 0 1420 10500.00 9.15 9.15 5 5 -375 7,57516.83
10700.00 25.55 25.55 25.55 25.55 0 225
2,550 0 1740.8 1740.8 1740.8 1740.8 11000.00 12.25 19 8.3 13.25 -1,050 22,4258.79
75 0 1297.5 11300.00 11.3 0 2,70036
1,425 0 1329.45 11500.00 25.1 26.3 18.2 20.35 -1,200 25,50017.89
825 0 1308.85 11600.00 18.1 0 5,7757
1,125 75 1068.75 1068.75 1068.75 1068.75 11700.00 16.85 33.4 16.8 25.2 0 23,92521.27
2,250 0 1007.05 1007.05 1007.05 1007.05 11800.00 35 43.5 25 33.8 -1,500 11,7005.2
4,125 75 863.3 863.3 863.3 863.3 11900.00 55 55 32.75 43.2 825 11,5502.8
14,700 -1,650 770 885 741 772.9 12000.00 60 70.05 41.25 54.75 4,950 61,0504.15
5,325 0 693.8 693.85 693.8 693.85 12100.00 65.95 83.8 52 67.55 -1,050 15,7502.96
9,975 -225 626.2 691.95 613.75 613.75 12200.00 92 102.65 63.7 86.65 525 11,4751.15
8,400 -600 550 624.7 500 552.1 12300.00 113 127.35 81.15 106.1 -150 14,3251.71
10,875 0 557.05 557.05 435 435 12400.00 94.05 157.5 94.05 135.55 -750 14,2501.31
30,225 -5,775 401.5 485.1 360 410.65 12500.00 174.95 195.85 127.05 173.3 -4,575 32,4001.07
8,025 -2,775 388 425.75 303.45 350.95 12600.00 190.4 237.55 164.1 207.9 -3,150 12,9751.62
10,800 2,400 311.25 366.8 261.3 297.25 12700.00 318 318.05 201.05 252.55 -1,950 8,0250.74
18,675 5,625 275.45 314.25 217.25 247.5 12800.00 299.95 343 250 301.35 -2,400 10,9500.59
14,325 2,625 193.05 266.35 175.7 207.6 12900.00 324.7 404.2 300 363.5 -2,325 5,3250.37
86,400 -1,050 167.9 220.35 143.3 170.4 13000.00 428.6 465 355 418.9 -1,650 14,8500.17
13,650 -750 128.3 180 120 138.85 13100.00 484.65 493.4 430.45 430.45 -75 1,2000.09
14,250 3,225 80.65 148.95 80.65 112.55 13200.00 576.8 576.8 481.15 499.1 75 2250.02
8,475 3,900 95.45 116.95 71.5 88.95 13300.00 649.15 649.15 645.9 645.9 0 750.01
20,550 2,175 65.15 96.35 58.65 69.65 13400.00 720.85 720.9 720.85 720.9 0 2250.01
98,775 -11,550 61.9 79 45.8 55.2 13500.00 820 820 729.65 729.7 -150 3000
42,900 375 27 47 25.35 33.15 13700.00 998.9 998.9 998.85 998.85 75 1500
63,300 4,125 17.4 29.55 14.3 19.65 14000.00no data
10,575 225 15.7 22.4 13 14.6 14200.00no data
6,675 -375 12.75 16.55 12.65 12.65 14300.00 1628.75 0 7500.11
3,150 0 12 12.3 8 8 14400.00no data
15,675 -600 9.25 16.1 8.25 10.45 14500.00no data
150 0 25 14900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
300 0 4307.4 9000.00 3.6 0 750.25
825 0 3522 9500.00 3.3 3.3 3.3 3.3 -75 6750.82
1,425 0 2524.65 10000.00 6.95 6.95 3.05 5 -75 3,9002.74
75 0 1650 10100.00no data
450 0 1420 10500.00 8.45 0 7,95017.67
10700.00 44.5 0 225
2,550 -75 1975.65 1975.65 1921 1921 11000.00 12.5 13.95 10 11.75 -1,200 23,4759.21
75 0 1297.5 11300.00 11.3 0 2,70036
1,425 75 1389.35 1389.35 1329.45 1329.45 11500.00 16.6 30 14.85 25.1 -2,175 26,70018.74
825 0 1308.85 11600.00 18.1 0 5,7757
1,050 0 1208.1 1208.1 1208.1 1208.1 11700.00 23.65 24.8 20.1 23.65 0 23,92522.79
2,250 0 1099 1099 1087.2 1087.2 11800.00 26.8 32.6 22.2 31.15 825 13,2005.87
4,050 75 941.9 941.9 941.9 941.9 11900.00 32 41.1 29.45 39.4 -1,200 10,7252.65
16,350 450 1007.65 1015 847.3 847.7 12000.00 40.1 52.15 34 50.15 -7,200 56,1003.43
5,325 -225 879.95 880 764.2 765.3 12100.00 50 62 47.2 60.8 -75 16,8003.15
10,200 -375 854.95 854.95 677.25 683.65 12200.00 63 80 54.65 78.2 -3,450 10,9501.07
9,000 -600 770.8 770.8 583.55 603.65 12300.00 78.3 101 65.65 97.2 -675 14,4751.61
10,875 -900 658.75 694 500 500 12400.00 98.55 124 82.35 118.95 750 15,0001.38
36,000 -5,400 560 624 440 447.55 12500.00 119.9 156 99.8 149.75 -11,700 36,9751.03
10,800 -1,725 498.9 553.55 377.1 387.1 12600.00 150 190 131 185.3 -4,575 16,1251.49
8,400 -3,675 426 460.95 321.15 327.95 12700.00 178.05 232.5 153.8 226.15 -4,350 9,9751.19
13,050 -3,000 375.9 436.85 262.95 275.2 12800.00 223.05 285 187 273.85 -7,050 13,3501.02
11,700 525 328.55 381.2 222.5 228.8 12900.00 264.75 339.95 225 324.75 -6,075 7,6500.65
87,450 2,925 271 325 183.5 190.15 13000.00 322.05 399.85 270 386 -8,250 16,5000.19
14,400 150 237.45 273.2 150 154.55 13100.00 379.6 458 312.25 458 -300 1,2750.09
11,025 -1,275 190.05 227.05 119.4 125.7 13200.00 440.2 511.15 411.75 481.75 -150 1500.01
4,575 2,325 151.85 191.25 96 98.3 13300.00 455.7 455.7 455.7 455.7 75 750.02
18,375 -825 125.95 153 76.35 78.85 13400.00 535.35 535.35 535.35 535.35 75 2250.01
110,325 5,850 128.55 128.75 59.3 61.9 13500.00 626.25 699 626.25 699 0 4500
42,525 -2,325 64.55 78.7 31.7 36.4 13700.00 796.1 796.15 796.1 796.15 -75 750
59,175 -2,550 35 42.9 19.35 20.15 14000.00no data
10,350 -525 28 29.65 14.45 15.1 14200.00no data
7,050 -1,875 20 25.2 12.25 12.85 14300.00 1628.75 0 7500.11
3,150 -75 20 20 0.3 11 14400.00no data
16,275 1,275 19.05 20.35 12.3 13.1 14500.00no data
150 0 25 14900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
300 0 4307.4 9000.00 3.6 0 750.25
825 0 3522 9500.00 4 0 7500.91
1,425 0 2524.65 10000.00 7.95 7.95 7.5 7.5 75 3,9752.79
75 0 1650 10100.00no data
450 0 1420 10500.00 5.4 9 5.4 8.45 -150 7,95017.67
10700.00 44.5 0 225
2,625 0 1885.35 11000.00 12 12.65 10 10.55 -375 24,6759.4
75 0 1297.5 11300.00 12.55 12.65 11.3 11.3 -150 2,70036
1,350 0 1583.2 1583.2 1502.3 1502.3 11500.00 23.6 23.6 15 16.7 -1,575 28,87521.39
825 0 1308.85 11600.00 22 38.35 16.7 18.1 150 5,7757
1,050 0 1299.3 1299.3 1299.3 1299.3 11700.00 25 25.65 19.8 20.2 -600 23,92522.79
2,250 0 1236.45 11800.00 28.75 33.55 24.05 26.8 -1,350 12,3755.5
3,975 0 1132.6 11900.00 41 41 30.85 30.85 -750 11,9253
15,900 -300 1034.7 1120 1007.65 1007.65 12000.00 51.55 51.7 37.35 41.9 -4,650 63,3003.98
5,550 -375 965.35 965.35 899.3 899.65 12100.00 53.9 56.5 49.75 50 450 16,8753.04
10,575 -75 903.1 903.1 815.75 815.75 12200.00 53 70 53 64.45 -825 14,4001.36
9,600 -75 817.9 817.9 736.2 736.2 12300.00 90.2 94.55 71.05 78.8 -750 15,1501.58
11,775 -225 755 755 656.45 672.75 12400.00 115 116.8 86.55 97.7 -900 14,2501.21
41,400 -1,725 600.4 692.7 560 589.35 12500.00 134.95 139.75 105.8 119.95 -525 48,6751.18
12,525 -450 522.85 628 501.75 508.75 12600.00 160.4 165.75 133 146.95 -900 20,7001.65
12,075 -225 454.55 550 430.25 437.05 12700.00 191.15 197.2 158 181.4 -1,800 14,3251.19
16,050 -450 403 490 371.3 377.15 12800.00 233.7 242.05 190.95 222 -225 20,4001.27
11,175 -1,800 361.05 430 315 321.6 12900.00 300.95 300.95 225.5 266.05 -675 13,7251.23
84,525 -6,525 339.85 370.65 262.45 272.05 13000.00 322.55 342.25 265 313.65 900 24,7500.29
14,250 5,175 256.3 321.8 220 229.55 13100.00 378.3 389.75 312.1 361.9 300 1,5750.11
12,300 1,575 213 270 175.3 190.65 13200.00 437.55 469.75 381.7 469.75 0 3000.02
2,250 1,650 177.2 223.55 150 156.45 13300.00no data
19,200 225 149.05 186.15 121.7 125.95 13400.00 464.85 517.1 464.85 517.1 75 1500.01
104,475 -2,025 122.45 157 98.45 102.75 13500.00 646.4 646.4 646.35 646.35 75 4500
44,850 -450 82.15 104.1 62 64.3 13700.00 757.3 757.3 757.3 757.3 0 1500
61,725 -450 45.95 56.7 33.85 36.35 14000.00no data
10,875 0 31 38.85 23.5 26.05 14200.00no data
8,925 1,650 31 31 20 22.1 14300.00 1628.75 0 7500.08
3,225 0 20 14400.00no data
15,000 2,325 21.2 26 15.85 18.95 14500.00no data
150 0 25 14900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
300 0 4307.4 9000.00 3.6 0 750.25
825 -75 3522 3522 3522 3522 9500.00 4 4 4 4 0 7500.91
1,425 0 2524.65 10000.00 4.05 4.95 4 4.75 -75 3,9002.74
75 0 1650 10100.00no data
450 0 1420 10500.00 6.05 7 6.05 6.9 -300 8,10018
10700.00 44.5 0 225
2,625 0 1885.35 11000.00 11.5 15.5 10.3 11.45 -1,425 25,0509.54
75 0 1297.5 11300.00 15 19 13.5 13.9 -225 2,85038
1,350 0 1474.5 1474.5 1474.5 1474.5 11500.00 25.85 29 19.5 20.15 -3,000 30,45022.56
825 0 1308.85 11600.00 84.95 84.95 20 21.6 225 5,6256.82
1,050 -75 1320.95 1320.95 1320.95 1320.95 11700.00 32.05 37.55 24.7 26.4 -450 24,52523.36
2,250 -1,575 1199.4 1250 1199.4 1236.45 11800.00 44.05 45.45 32.4 33.95 -300 13,7256.1
3,975 -1,275 1064.85 1141.7 1064.85 1132.6 11900.00 60 60 42 43 -225 12,6753.19
16,200 -825 950 1071.2 950 1038.2 12000.00 68.25 74 49.8 51.55 -900 67,9504.19
5,925 0 880.25 927.7 880.25 927.7 12100.00 81.35 81.35 81.35 81.35 -225 16,4252.77
10,650 -825 886.35 886.35 870 877.75 12200.00 95 103.05 72.15 75.7 225 15,2251.43
9,675 -900 747 828.1 747 787.65 12300.00 115.25 122 89.3 92.8 525 15,9001.64
12,000 -150 699.75 717.55 681.4 702.95 12400.00 138.25 146.45 108.25 113.05 975 15,1501.26
43,125 -2,400 580 650 570.25 626.65 12500.00 170.95 189.9 126.5 135.35 750 49,2001.14
12,975 -75 505 566.4 505 558.45 12600.00 200.05 213.45 158 165.25 1,350 21,6001.66
12,300 -1,200 419.4 515.15 419.4 485.05 12700.00 230.05 248 187.55 195.55 1,575 16,1251.31
16,500 -2,025 380 450 365.3 421.15 12800.00 266.05 291 221.95 233.8 3,150 20,6251.25
12,975 -1,950 293.25 395.75 293.25 361.75 12900.00 319 344 261 275.95 6,375 14,4001.11
91,050 -4,500 277.75 343.5 260.1 312.9 13000.00 345.95 400 305.5 325 10,200 23,8500.26
9,075 1,575 231.55 294.55 226.1 264.9 13100.00 458.5 458.5 360.8 381.65 750 1,2750.14
10,725 1,125 195.25 248 186.95 221.4 13200.00 487.6 487.65 487.6 487.65 150 3000.03
600 525 207 207 186.5 189.8 13300.00no data
18,975 1,425 134.95 170.55 125 153.7 13400.00 557.5 557.5 557.5 557.5 75 750
106,500 4,575 110 154.7 101 127.15 13500.00 701.55 701.55 616 616 150 3750
45,300 6,900 73.1 96.55 66.2 83 13700.00 819.95 819.95 819.95 819.95 75 1500
62,175 4,950 39 54.85 33.95 46.35 14000.00no data
10,875 1,650 38.75 38.75 24.3 32.35 14200.00no data
7,275 450 37.75 46.1 20.6 27.65 14300.00 1628.75 0 7500.1
3,225 0 20 20 20 20 14400.00no data
12,675 -300 21.05 26.15 16.65 21.2 14500.00no data
150 0 25 14900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
300 0 4307.4 9000.00 3.6 0 750.25
900 0 2440.2 9500.00 4.3 0 7500.83
1,425 0 2524.65 10000.00 10.05 12.35 6.8 6.8 -375 3,9752.79
75 0 1650 10100.00no data
450 0 1420 10500.00 11.3 11.3 11 11 -75 8,40018.67
10700.00 44.5 0 225
2,625 0 1885.35 11000.00 20 20.05 12.45 12.9 -2,325 26,47510.09
75 0 1297.5 11300.00 30 30 17.85 18.7 -2,175 3,07541
1,350 -75 1414.05 1414.05 1414.05 1414.05 11500.00 38.2 38.3 23.5 24.9 -7,350 33,45024.78
825 -75 1308.85 1308.85 1308.85 1308.85 11600.00 48 48 37 37 0 5,4006.55
1,125 -75 1291.15 1291.15 1291.15 1291.15 11700.00 48.15 48.15 32.45 34.45 -600 24,97522.2
3,825 0 1162.95 11800.00 50 61 42.7 44 225 14,0253.67
5,250 0 1143.85 1143.85 992.5 992.5 11900.00 70.1 72.35 54.8 55.6 975 12,9002.46
17,025 -300 1071.1 1071.1 926.55 996.55 12000.00 90.25 90.25 65.5 67.25 -4,125 68,8504.04
5,925 75 821.65 915.05 821.65 915 12100.00 95.65 104.7 80.8 81.35 -75 16,6502.81
11,475 1,125 839.9 839.9 740 820 12200.00 126 126 94.75 96.25 675 15,0001.31
10,575 -150 674.7 754 658.55 754 12300.00 143 147.4 113.75 115.75 450 15,3751.45
12,150 -1,650 715 740 556.5 629.5 12400.00 150.05 178.4 135.45 138.2 -975 14,1751.17
45,525 -750 661 675 521.7 584.9 12500.00 198.95 208.7 161 164.45 5,850 48,4501.06
13,050 -225 644.15 644.15 477.4 513.7 12600.00 238.05 241 195.25 200 -1,125 20,2501.55
13,500 -1,350 512.9 540.35 401.95 449.05 12700.00 267 286.2 229 232.95 1,275 14,5501.08
18,525 975 426.95 490.15 347.75 388.55 12800.00 312.1 332.4 270 275.9 825 17,4750.94
14,925 375 409.85 435 304.25 335.25 12900.00 365.75 385.55 312 321.3 1,275 8,0250.54
95,550 -5,925 324.95 381.85 258.85 281.25 13000.00 400.05 438.5 360 370.25 1,050 13,6500.14
7,500 1,725 269 329.15 220 238.9 13100.00 435 460 435 458.45 150 5250.07
9,600 1,725 233.65 288.5 187 200.85 13200.00 522.75 546.05 503.8 535.65 -75 1500.02
75 0 72.1 13300.00no data
17,550 12,075 184.95 210.05 129.7 137.7 13400.00no data
101,925 12,825 150.45 181.55 106 117.1 13500.00 678.35 678.35 678.3 678.3 0 2250
38,400 18,375 96.05 131.55 70 73.25 13700.00 819.6 819.6 819.55 819.55 0 750
57,225 13,575 66.05 82.35 40.95 43.65 14000.00no data
9,225 300 54.95 54.95 27.85 30 14200.00no data
6,825 2,250 38.9 38.9 23.75 25.7 14300.00 1628.75 0 7500.11
3,225 600 31.3 31.3 20.15 20.15 14400.00no data
12,975 675 34.95 37.45 20 21.8 14500.00no data
150 150 70 70 25 25 14900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
300 75 4307.4 4307.4 4307.4 4307.4 9000.00 3.6 3.6 3.6 3.6 75 750.25
900 0 2440.2 9500.00 4.25 7.5 4.25 4.3 75 7500.83
1,425 0 2524.65 10000.00 14 14 10 12.5 75 4,3503.05
75 0 1650 10100.00no data
450 0 1420 10500.00 25.95 25.95 13.5 13.9 -75 8,47518.83
10700.00 44.5 0 225
2,625 0 1885.35 1885.35 1885.35 1885.35 11000.00 30 32.95 19.5 20.35 75 28,80010.97
75 0 1297.5 11300.00 47.25 47.25 28.2 29.95 1,425 5,25070
1,425 -150 1360.05 1435.75 1357.1 1435.75 11500.00 60.4 60.4 37.55 38.85 -3,375 40,80028.63
900 75 1277.2 1277.2 1277.15 1277.15 11600.00 50 60 48.05 48.05 2,850 5,4006
1,200 -150 1173.2 1250 1150 1250 11700.00 74.15 74.2 45 48.15 6,900 25,57521.31
3,825 -150 1100 1162.95 1080 1162.95 11800.00 88 88.9 60.85 62.35 4,875 13,8003.61
5,250 -225 1000 1070 931.85 1070 11900.00 99.75 102.35 72.05 74.75 3,375 11,9252.27
17,325 -150 900 990 900 955.75 12000.00 120 120 85.65 90.25 7,725 72,9754.21
5,850 0 800 885.45 800 869.85 12100.00 134.9 138 102.45 106.05 1,800 16,7252.86
10,350 -150 817.8 839.9 730.6 839.9 12200.00 160 160 120 123.6 -1,875 14,3251.38
10,725 -150 686.05 754.5 686.05 754.5 12300.00 148 187.45 141.35 146.4 225 14,9251.39
13,800 -525 600 717.35 600 685.6 12400.00 199.95 219.1 164.45 170.6 1,350 15,1501.1
46,275 -1,650 544.55 635.2 515 611.75 12500.00 225 253.35 190.6 199 2,925 42,6000.92
13,275 -900 484.9 574 461 545.7 12600.00 254.25 296 228 233.95 2,400 21,3751.61
14,850 225 439.95 498 400.8 479.6 12700.00 312.2 338 266.4 273.5 675 13,2750.89
17,550 -525 420 450 348.35 430.85 12800.00 365.05 395 303.2 313.7 3,600 16,6500.95
14,550 2,550 368.8 395 301.8 377.3 12900.00 425 443.55 346.05 358.6 3,600 6,7500.46
101,475 1,575 330 345.1 260.95 328.25 13000.00 468.55 503.3 397 410.55 75 12,6000.12
5,775 0 248 296.3 227 279.4 13100.00 490.8 490.8 465.05 472.95 375 3750.06
7,875 -1,350 230 257 191.5 246.9 13200.00 575.4 582.3 575.35 582.3 225 2250.03
75 0 72.1 13300.00no data
5,475 2,850 158.35 186.25 140.3 179.3 13400.00no data
89,100 12,300 119.4 162 113 150.5 13500.00 814.5 814.5 722.2 722.2 75 2250
20,025 13,200 93.95 114.5 80 106.75 13700.00 945.35 945.35 945.35 945.35 75 750
43,650 12,375 70.05 75.05 47 66 14000.00no data
8,925 -225 45 54.45 34.4 45.15 14200.00no data
4,575 -1,125 42.3 42.9 29.15 38.9 14300.00 1628.75 1628.75 1628.75 1628.75 75 7500.16
2,625 825 30.45 36.45 25 32.35 14400.00no data
12,300 6,225 34.9 37.4 21.95 29.95 14500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
900 0 2440.2 9500.00 4.95 8.95 4.95 7.5 150 6750.75
1,425 0 2524.65 2524.65 2524.65 2524.65 10000.00 17 24.7 9 10.75 225 4,2753
75 0 1650 10100.00no data
450 0 1420 10500.00 16.05 16.8 10 13.8 -675 8,55019
10700.00 44.5 0 225
2,625 0 1418.35 1418.35 1418.3 1418.3 11000.00 36.95 36.95 27.5 29.5 -2,550 28,72510.94
75 0 1205 1297.5 1205 1297.5 11300.00 45 50.65 35.55 43 450 3,82551
1,575 -300 1047.55 1261.3 1047.55 1261.3 11500.00 91.15 91.2 50.3 55.9 9,900 44,17528.05
825 -75 1014.7 1100 1014.7 1100 11600.00 77.6 77.6 59 62.1 0 2,5503.09
1,350 -150 914.3 1208.45 914.3 1208.45 11700.00 122.5 123.4 65 68 10,275 18,67513.83
3,975 0 875.75 1072.6 875.75 1072.6 11800.00 140 140 78.05 83.6 2,175 8,9252.25
5,475 -225 761.1 1020.9 761.1 1019.95 11900.00 180.15 180.15 92 97.35 2,850 8,5501.56
17,475 375 600 1020 600 978.2 12000.00 196.65 206 108 112.4 39,675 65,2503.73
5,850 -300 555 920 555 890.6 12100.00 240 240 126 130.95 3,600 14,9252.55
10,500 -900 485.65 875.3 478.05 817.8 12200.00 277.3 280 147 152.4 9,450 16,2001.54
10,875 -2,775 381.4 777.1 381.4 734.4 12300.00 323.05 330.05 169.05 176.35 7,275 14,7001.35
14,325 -7,125 339 724.35 338.9 653.8 12400.00 430 430 197.5 204.9 8,100 13,8000.96
47,925 -3,375 309.95 665 295 594.9 12500.00 430.05 430.05 230.55 237.4 33,600 39,6750.83
14,175 7,125 257.65 602 257 532.8 12600.00 453.35 453.35 269 275.15 18,675 18,9751.34
14,625 8,850 220 539.4 220 469.4 12700.00 512.55 512.55 305.25 314.55 12,525 12,6000.86
18,075 10,950 196.95 485 196.95 419.55 12800.00 495.5 495.5 348.25 357.5 12,900 13,0500.72
12,000 7,725 187 431.65 170 368.8 12900.00 630.7 630.7 393.9 405.75 3,075 3,1500.26
99,900 43,125 128 383.05 128 317.75 13000.00 710.25 710.25 444 457.95 11,475 12,5250.13
5,775 5,400 209.15 338.8 209.15 277 13100.00no data
9,225 8,925 104 300 104 240.8 13200.00no data
75 0 72.1 13300.00no data
2,625 1,725 105.85 229.45 105.85 178.9 13400.00no data
76,800 53,925 42.15 201 42.15 153.8 13500.00 973.35 973.35 820 820 150 1500
6,825 6,825 90 143.05 90 96.45 13700.00no data
31,275 18,975 27.35 102.25 22.4 72.85 14000.00no data
9,150 2,175 29.95 75.15 25.5 52.9 14200.00no data
5,700 2,700 12.5 65 12.5 42.3 14300.00 1924 0 6750.12
1,800 1,800 19.9 50 19.9 44 14400.00no data
6,075 6,075 24.9 53.95 24.9 34.95 14500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
900 0 2440.2 9500.00 6.95 6.95 2.35 2.35 0 5250.58
1,425 0 2406.95 2406.95 2406.95 2406.95 10000.00 18.5 18.5 12 15 300 4,0502.84
75 0 1650 10100.00no data
450 0 1420 10500.00 18.35 19.5 14.7 14.7 -75 9,22520.5
10700.00 44.5 0 225
2,625 0 1500 1500 1318.45 1318.45 11000.00 36.05 43.35 33.05 37.4 375 31,27511.91
75 75 1078.8 1078.8 1078.8 1078.8 11300.00 60 71.9 57.85 64.2 -375 3,37545
1,875 -225 950 973.85 915 950.4 11500.00 90 102.65 80.75 90.6 -75 34,27518.28
900 375 878.6 909.25 794.4 794.4 11600.00 106.5 119.9 100.7 100.75 0 2,5502.83
1,500 -150 862.15 862.15 742.8 786.2 11700.00 139.15 142 113.7 122.5 2,250 8,4005.6
3,975 0 730.35 797 685.25 685.25 11800.00 140.9 169 133.3 151.25 0 6,7501.7
5,700 75 670 670 640.3 665 11900.00 172 200 159.45 180.15 975 5,7001
17,100 -300 613.85 650 495.5 564.5 12000.00 209.95 236.1 180.65 208.85 -3,075 25,5751.5
6,150 0 536.1 536.1 497.85 502.2 12100.00 264.35 278.45 214.95 254.25 0 11,3251.84
11,400 -2,325 482.45 524.05 380 430.9 12200.00 259.75 324.95 247.65 291.65 -450 6,7500.59
13,650 -975 429.95 467.4 336.6 381.35 12300.00 326.3 377.8 285.45 337.8 -1,275 7,4250.54
21,450 1,275 372.55 415 293.35 338.95 12400.00 399.65 426.5 332.75 381.65 -750 5,7000.27
51,300 1,425 295.05 365 253.65 291.7 12500.00 427.55 485 384.3 447.55 -2,100 6,0750.12
7,050 -150 279.95 312 217.1 249.05 12600.00 473.4 530 473.4 530 75 3000.04
5,775 -300 252.05 268 190.8 214.05 12700.00 537.9 537.9 537.85 537.85 0 750.01
7,125 750 215 234.7 158 186.6 12800.00 561.35 631.25 561.35 631.25 0 1500.02
4,275 525 163.45 200.25 136.75 158.3 12900.00 676.7 697.15 676.7 697.15 -75 750.02
56,775 8,475 154.15 174.8 110.4 132.1 13000.00 750.7 783.15 689.55 783.15 225 1,0500.02
375 0 131.6 13100.00no data
300 0 104 104 104 104 13200.00no data
75 0 72.1 13300.00no data
900 0 74.65 13400.00no data
22,875 75 68 79 50 56.85 13500.00no data
12,300 2,925 29.6 35 25 27.35 14000.00no data
6,975 -375 30 30 20 20 14200.00no data
3,000 -525 18.1 20 12 12 14300.00 1924 0 6750.23
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
900 0 2440.2 9500.00 5 5 5 5 150 5250.58
1,425 0 1948.05 10000.00 15 24.9 12 12.5 525 3,7502.63
75 0 1650 10100.00no data
450 0 1420 10500.00 18.05 23 15.7 17.85 0 9,30020.67
10700.00 44.5 0 225
2,625 0 1281.65 1430.1 1281.65 1430.1 11000.00 55.6 57.05 34 36.1 -5,250 30,90011.77
11300.00 81.8 81.8 59.5 61.75 2,850 3,750
2,100 -450 900 1010 900 1010 11500.00 140.65 140.65 85 88.3 2,475 34,35016.36
525 0 833.85 11600.00 136.6 138.35 100 107.4 300 2,5504.86
1,650 -375 729.9 812.5 715.05 798.2 11700.00 203.8 203.8 123.45 125.35 -150 6,1503.73
3,975 -675 627.85 761 627.85 761 11800.00 196.05 197.2 130.15 146.4 -750 6,7501.7
5,625 -1,650 509.95 698.65 509.95 673.1 11900.00 248.6 248.6 169.45 172 900 4,7250.84
17,400 -3,525 417.85 630 417.85 599.2 12000.00 307.75 316.1 196.55 201.8 10,275 28,6501.65
6,150 -1,725 375 571.55 365.05 544.5 12100.00 338.05 341 231 236.25 2,700 11,3251.84
13,725 -1,425 326 508.05 326 482.55 12200.00 379 379 269.8 274.45 4,650 7,2000.52
14,625 3,225 286.25 451 279 429.75 12300.00 368 405.15 308 318.95 5,925 8,7000.59
20,175 4,950 286.35 400 243.2 382.1 12400.00 490.75 490.75 359.8 366.65 2,850 6,4500.32
49,875 -1,125 211 350 190 331.15 12500.00 516 516 409.25 417.7 2,250 8,1750.16
7,200 750 199.95 304.35 199.95 288.3 12600.00 563.15 563.15 466.1 490 150 2250.03
6,075 1,500 182.95 263.45 182.95 251.9 12700.00 545.9 545.9 545.9 545.9 75 750.01
6,375 2,100 160 227.75 160 219.05 12800.00 640.65 640.65 640.65 640.65 0 1500.02
3,750 375 118.05 195.75 118.05 182.95 12900.00 697.25 697.25 696.75 696.75 150 1500.04
48,300 1,425 90 171 82.9 159.9 13000.00 875.5 875.5 723 760 150 8250.02
375 225 140 140 123.5 131.6 13100.00no data
300 225 119.95 120 119.95 120 13200.00no data
75 0 72.1 13300.00no data
900 -75 55.65 82 55.65 74.65 13400.00no data
22,800 3,900 43.55 76.35 43.55 69.2 13500.00no data
9,375 -2,100 27.3 34.7 23.2 30.9 14000.00no data
7,350 150 19 34.55 18.3 25.7 14200.00no data
3,525 675 13.95 33.3 8 22.25 14300.00 1924 0 6750.19
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
900 0 2440.2 9500.00 3.75 3.75 3.75 3.75 75 3750.42
1,425 0 1948.05 10000.00 11.6 16 11.55 16 75 3,2252.26
75 0 1650 10100.00no data
450 0 1420 10500.00 27.95 39 18.15 22.4 -2,100 9,30020.67
10700.00 44.5 0 225
2,625 0 1185.95 1185.95 1185.95 1185.95 11000.00 72.65 82 40.5 53.35 -300 36,15013.77
75 75 1000.25 1000.25 1000.25 1000.25 11300.00 111.95 111.95 91.95 98.2 -75 90012
2,550 -75 800 806.95 727.55 730 11500.00 172.2 172.9 97.5 130.45 -1,425 31,87512.5
525 0 567.75 833.9 567.75 833.85 11600.00 194.5 199.85 117.95 157.6 -600 2,2504.29
2,025 -300 495.2 757.35 495.2 563.9 11700.00 225.95 242.75 139.45 186.25 1,200 6,3003.11
4,650 -900 441.45 685 428.1 561 11800.00 280 288 165 221.2 1,350 7,5001.61
7,275 -1,350 399.35 627.3 357.6 476.1 11900.00 349.95 349.95 196.1 259.45 450 3,8250.53
20,925 -7,875 329.95 564 318 417.85 12000.00 388 390 226.35 295.65 -1,950 18,3750.88
7,875 -300 272 501.5 272 372.95 12100.00 422.75 434.8 274.4 344.4 75 8,6251.1
15,150 -825 265.95 449.1 247.05 325.5 12200.00 485.5 485.5 314.65 399.3 -975 2,5500.17
11,400 1,125 240.05 397.85 211.05 280.95 12300.00 559.55 559.55 361.55 457.1 225 2,7750.24
15,225 -1,050 190 353.95 180.35 248.05 12400.00 588.3 588.3 414.95 508.1 -1,275 3,6000.24
51,000 -2,625 154.95 312 152.95 210.7 12500.00 568.4 601.45 473.25 601.45 -1,050 5,9250.12
6,450 1,650 144 272.65 130 183.1 12600.00 929.6 0 750.01
4,575 1,725 110 234.8 110 157 12700.00no data
4,275 -600 96 196.75 96 132.7 12800.00 603.3 603.3 603.3 603.3 75 1500.04
3,375 600 86.85 170 86.85 113 12900.00no data
46,875 11,250 68.55 151.85 62.95 95.95 13000.00 1062.25 1062.3 847.45 847.45 150 6750.01
150 150 89.1 125 89.1 125 13100.00no data
75 75 82.35 82.35 82.35 82.35 13200.00no data
75 75 72.1 72.1 72.1 72.1 13300.00no data
975 450 62.1 82.25 55.5 55.5 13400.00no data
18,900 -11,850 28.3 69.2 23.65 43.4 13500.00no data
11,475 1,050 14.2 33.7 14.2 21.6 14000.00no data
7,200 -825 14.05 24.9 12 20.7 14200.00no data
2,850 0 13.95 14300.00 1924 0 6750.24
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
900 75 2440.2 2440.2 2440.2 2440.2 9500.00 2.15 2.5 2.15 2.5 150 3000.33
1,425 75 1948.05 1948.05 1948.05 1948.05 10000.00 12.05 29.85 10.65 11.3 -150 3,1502.21
75 0 1650 10100.00no data
450 0 1420 10500.00 31 32.8 24.2 24.85 300 11,40025.33
10700.00 44.5 0 225
2,625 0 976.5 1049.2 976.5 1049.2 11000.00 75 90.05 61 63.45 1,050 36,45013.89
11300.00 110.05 112 110.05 112 -75 975
2,625 0 560.9 630 560.9 630 11500.00 205.05 207 157.7 160.5 -300 33,30012.69
525 -225 501.35 572.3 501.35 568.45 11600.00 203 212.85 188.35 191.95 600 2,8505.43
2,325 -600 437 510.35 415.65 505.1 11700.00 280 283.6 222 225.95 1,200 5,1002.19
5,550 -3,975 420.1 460 389.2 453.95 11800.00 357.5 357.5 263.85 266.25 -225 6,1501.11
8,625 225 362.05 406.05 343.45 399.35 11900.00 368.5 368.55 308.8 313.85 -225 3,3750.39
28,800 -3,600 310 358.55 300 349.3 12000.00 444 450 356.55 362 150 20,3250.71
8,175 -975 272.05 309.95 258.75 295.75 12100.00 439.95 445 412.1 412.1 0 8,5501.05
15,975 -375 238.05 271.7 225 267.4 12200.00 543.15 543.15 501.3 507.35 -150 3,5250.22
10,275 -3,075 191.35 233 191.35 227.6 12300.00 609.95 609.95 598.7 598.7 75 2,5500.25
16,275 -1,725 170 201.55 165.95 197.55 12400.00 640 640 640 640 0 4,8750.3
53,625 -20,400 150.9 172.75 140 169.45 12500.00 755 755 708.55 708.55 -150 6,9750.13
4,800 -1,650 126 147.25 122.85 144 12600.00 929.6 0 750.02
2,850 -75 105 122.9 102.25 120.65 12700.00no data
4,875 525 90.6 104.65 86.45 102.6 12800.00 1065.35 0 750.02
2,775 -300 80 87.05 75 86.9 12900.00no data
35,625 -825 65.95 75.1 60 71.7 13000.00 1209.65 1209.65 1160 1160 75 5250.01
525 0 158 13400.00no data
30,750 1,650 29.6 30 25.5 28.5 13500.00no data
10,425 300 17.55 19.65 15.05 16.6 14000.00no data
8,025 -600 15.1 15.1 14 14 14200.00no data
2,850 0 13.95 14300.00 1924 0 6750.24
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
825 0 2088.15 2240 2088.15 2240 9500.00 4.2 0 1500.18
1,350 -75 1830 1830 1727.5 1727.5 10000.00 18.5 18.55 14.45 15.1 450 3,3002.44
75 75 1650 1650 1650 1650 10100.00no data
450 0 1420 10500.00 31.05 45.05 31.05 38.8 6,600 11,10024.67
10700.00 44.5 0 225
2,625 0 897.85 926.85 849.25 926.85 11000.00 97 119.05 86.95 100.55 1,200 35,40013.49
11300.00 150.05 170 150 170 450 1,050
2,625 2,100 419.05 556.75 419.05 535.9 11500.00 205 271.5 198.45 235.45 2,775 33,60012.8
750 675 525 525 445.8 498.2 11600.00 262 320.5 236 273 2,025 2,2503
2,925 2,625 464.1 533.55 390 437 11700.00 313.4 370.35 288.2 318.8 2,175 3,9001.33
9,525 6,675 550 550 345 384.4 11800.00 351.8 421 310.4 365.8 300 6,3750.67
8,400 5,625 395.05 410 301.45 335.25 11900.00 401.9 476 360.3 422.6 -150 3,6000.43
32,400 11,475 374.35 374.5 262.35 294.85 12000.00 450.8 541.1 407.15 481.85 -1,275 20,1750.62
9,150 2,700 326.05 326.05 231.9 258.1 12100.00 507.9 582.2 475 540 150 8,5500.93
16,350 3,075 268.05 268.05 201.45 224.5 12200.00 595.6 655.6 583.2 583.2 300 3,6750.22
13,350 525 228.1 237.95 172.65 191.65 12300.00 611 743.3 600 650 -75 2,4750.19
18,000 1,650 203.5 207.2 147.6 166.15 12400.00 660.05 807.8 660.05 734.1 -75 4,8750.27
74,025 16,200 182.55 182.55 123.95 140.9 12500.00 791.6 897.25 773.4 808.7 -75 7,1250.1
6,450 525 149.75 149.75 109.05 124.9 12600.00 929.6 929.6 929.6 929.6 75 750.01
2,925 -375 121 121 93.65 105.85 12700.00no data
4,350 1,725 105.75 111.25 80.55 89.8 12800.00 1065.35 1065.35 1065.35 1065.35 75 750.02
3,075 75 93 94.5 70.25 77.5 12900.00no data
36,450 -4,950 80.05 83.6 57 65.25 13000.00 1234.95 1234.95 1234.95 1234.95 75 4500.01
525 0 158 13400.00no data
29,100 -5,400 34.65 35.05 24.9 29.55 13500.00no data
10,125 1,050 22.8 22.8 15 17.55 14000.00no data
8,625 -150 12.75 16.75 10.15 16.75 14200.00no data
2,850 150 19.9 19.9 13.95 13.95 14300.00 1924 0 6750.24
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
825 0 2700 9500.00 4.2 0 1500.18
1,425 75 2070 2070 2070 2070 10000.00 7.5 15.75 7.5 10.05 450 2,8502
450 -75 1420 1420 1420 1420 10500.00 31.85 40.5 31.85 38.6 750 4,50010
10700.00 43.95 44.5 43.95 44.5 150 225
2,625 0 1210 11000.00 67.95 105.95 60 99.7 10,500 34,20013.03
11300.00 150 150.5 150 150.3 225 600
525 0 722.4 722.4 600 600 11500.00 150 236.5 135.65 225.35 5,475 30,82558.71
75 0 767.2 11600.00 256.05 265.85 256.05 264.5 0 2253
300 75 648.8 648.8 648.8 648.8 11700.00 200 308.4 200 306.75 75 1,7255.75
2,850 2,625 591.55 591.55 423.9 432.7 11800.00 275.85 365 235.25 351.8 1,950 6,0752.13
2,775 2,700 458.3 458.3 375.05 383.2 11900.00 317.25 417.1 289.8 401.9 525 3,7501.35
20,925 14,100 450.95 480.8 331 336.2 12000.00 329.15 466 304.6 450.75 2,775 21,4501.03
6,450 4,875 415.25 428.45 291.45 295.95 12100.00 411.4 525.3 361.7 511.7 375 8,4001.3
13,275 6,900 375.1 388.9 255.1 259.15 12200.00 460 581 419.15 581 75 3,3750.25
12,825 2,325 350 350 220.95 226.3 12300.00 509.95 636.15 463.75 636.15 -825 2,5500.2
16,350 2,625 303.4 303.4 191.15 195.3 12400.00 540 722.45 540 720.4 300 4,9500.3
57,825 16,950 266.8 266.8 164 167.4 12500.00 602 801.1 575.8 801.1 225 7,2000.12
5,925 825 194.55 225.4 143.45 146.6 12600.00no data
3,300 825 160.55 192.95 124 125.8 12700.00no data
2,625 -450 143.35 167.45 106 108.15 12800.00no data
3,000 2,475 150 155.9 89.2 92.95 12900.00no data
41,400 1,050 124.95 130 75 76.85 13000.00 1184 1184 1184 1184 -75 3750.01
525 0 158 13400.00no data
34,500 -225 55.1 57 31.65 33.3 13500.00no data
9,075 2,175 24.65 27.75 17.4 19.55 14000.00no data
8,775 -300 25 25.95 15 15.7 14200.00no data
2,700 -75 18.75 20 14 14 14300.00 1924 0 6750.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
825 0 2700 9500.00 4.2 0 1500.18
1,350 0 2300 10000.00 15 0 2,4001.78
525 0 1894.5 10500.00 26 0 3,7507.14
10700.00 136 0 75
2,625 -75 1220 1220 1200 1210 11000.00 54.4 65.25 45.25 60.7 5,775 23,7009.03
11300.00 90 0 375
525 0 971 971 971 971 11500.00 110.15 152 94.2 141.95 10,275 25,35048.29
75 0 767.2 11600.00 127.6 0 2253
225 150 742.3 742.35 742.3 742.35 11700.00 193.6 210.6 193.6 202.45 -75 1,6507.33
225 75 733.55 733.55 695.65 707 11800.00 177 240 170.3 215.5 -525 4,12518.33
75 0 561.2 11900.00 205.9 281.95 196.55 267.65 -375 3,22543
6,825 -75 573 605.8 470.05 489.5 12000.00 253.95 329.95 225 306.5 -900 18,6752.74
1,575 600 525.3 525.3 428.45 429.25 12100.00 277 382 277 364.55 2,775 8,0255.1
6,375 2,400 479 479 375 386 12200.00 324.35 425.75 301.15 394.9 375 3,3000.52
10,500 2,625 432.8 436 330 349.35 12300.00 380 485 343.05 449.55 -1,875 3,3750.32
13,725 2,700 363.65 387 294 303.45 12400.00 430 543.65 405.5 498.5 -600 4,6500.34
40,875 7,500 344.05 344.05 253 266.8 12500.00 499.95 602.3 447.85 572.9 525 6,9750.17
5,100 675 281.45 297.5 225 234 12600.00no data
2,475 225 260.25 260.25 199.75 200.7 12700.00no data
3,075 825 213.75 220 170.05 173.8 12800.00no data
525 300 180 180 143.05 145.95 12900.00no data
40,350 0 171.3 173.2 120 127.95 13000.00 751 0 4500.01
525 0 158 13400.00no data
34,725 300 79.9 80.45 45.2 55.1 13500.00no data
6,900 -750 33.85 41.8 25.55 29.3 14000.00no data
9,075 -1,125 30.05 42.15 24.5 30.85 14200.00no data
2,775 -300 25.8 25.9 23 23.65 14300.00 1924 0 6750.24
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
825 0 2700 9500.00 4.2 0 1500.18
1,350 0 2300 10000.00 15 0 2,4001.78
525 0 1894.5 10500.00 26 0 3,7507.14
10700.00 136 0 75
2,700 0 1473.65 11000.00 64.95 64.95 46.4 50.35 -675 17,9256.64
11300.00 90 0 375
525 75 1035 1035 1035 1035 11500.00 108.65 115 94.5 105.7 -3,675 15,07528.71
75 0 767.2 11600.00 130 130 127.6 127.6 225 2253
75 0 690 11700.00 139.65 165.25 139.65 146.65 -150 1,72523
150 -450 810 815 810 815 11800.00 189.85 189.85 159.8 174.55 1,200 4,65031
75 0 561.2 11900.00 193.05 215.05 176.3 208.6 1,050 3,60048
6,900 -450 626.35 721 591.05 608.85 12000.00 225.45 248 202 238.55 0 19,5752.84
975 75 560 560 560 560 12100.00 262.35 279.6 237.75 277.15 -300 5,2505.38
3,975 -75 586.85 586.85 495 495.05 12200.00 312.7 328 268.3 318.7 -225 2,9250.74
7,875 -75 475.5 530.8 428.95 436.1 12300.00 340 375 310 360.6 75 5,2500.67
11,025 2,475 430 475 372.8 385.65 12400.00 382 425 348 413.4 300 5,2500.48
33,375 2,850 378.95 425 329.7 344 12500.00 439.65 481.8 400 467 675 6,4500.19
4,425 1,125 358 374.85 294.45 302.5 12600.00no data
2,250 225 311.9 321 266 268.3 12700.00no data
2,250 1,125 260.95 290.05 221 224.25 12800.00no data
225 150 250.05 250.05 203.85 203.85 12900.00no data
40,350 -3,450 187.95 222.85 167.35 175.6 13000.00 751 0 4500.01
525 0 158 13400.00no data
34,425 7,950 90.7 104.5 75.55 79.6 13500.00no data
7,650 675 38.9 51.3 37.35 39.7 14000.00no data
10,200 0 29.3 38 29 32.35 14200.00no data
3,075 600 30 33.5 26.7 27.9 14300.00 1924 0 6750.22
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
825 0 2700 9500.00 4.2 0 1500.18
1,350 0 2300 10000.00 15 0 2,4001.78
525 0 1894.5 10500.00 32.9 32.9 26 26 0 3,7507.14
10700.00 136 0 75
2,700 75 1473.65 1473.65 1473.65 1473.65 11000.00 64.95 70.05 51.8 53.5 2,400 18,6006.89
11300.00 90 0 375
450 0 1059.7 11500.00 117.95 127.6 100.2 108.65 3,600 18,75041.67
75 0 767.2 11600.00no data
75 0 690 11700.00 155.5 168.5 140 156.6 1,350 1,87525
600 -75 807.95 807.95 807.95 807.95 11800.00 184.6 190 170 172 525 3,4505.75
75 0 561.2 11900.00 219.6 222.3 193.05 216.05 -225 2,55034
7,350 -225 729.55 754 622.1 645 12000.00 228.55 259.95 212.2 232.85 -300 19,5752.66
900 375 650 650 610 610 12100.00 261.35 292.25 245.75 270.7 4,500 5,5506.17
4,050 0 575.45 575.45 500 530.2 12200.00 291.3 330 285 306.4 150 3,1500.78
7,950 -75 512.8 557.75 442.55 473.45 12300.00 340.05 386 321.35 350.7 300 5,1750.65
8,550 1,500 474.95 497.85 392.95 422.1 12400.00 372.5 433.6 363.05 404 450 4,9500.58
30,525 2,325 433.05 450 349.6 373.75 12500.00 412.05 490 402.75 452.85 1,275 5,7750.19
3,300 525 378 395.1 302.55 329.75 12600.00no data
2,025 150 322 322 294 295 12700.00no data
1,125 450 296.8 296.8 241.7 253.15 12800.00no data
75 0 307.6 12900.00no data
43,800 -1,350 244.95 244.95 178 192.1 13000.00 751 0 4500.01
525 0 158 13400.00no data
26,475 750 105 120.25 86.85 90.7 13500.00no data
6,975 1,500 57 57 43.35 44.3 14000.00no data
10,200 -450 44.75 47.05 34.2 36.05 14200.00no data
2,475 225 34 34 29.4 30.8 14300.00 1909 1924 1895 1924 0 6750.27
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
825 0 2700 9500.00 4.2 0 1500.18
1,350 0 2300 10000.00 13 15 11 15 825 2,4001.78
525 0 1894.5 10500.00 32 38.5 29.95 31.75 1,950 3,7507.14
10700.00 136 0 75
2,625 0 1499.55 1566.5 1499.55 1566.5 11000.00 73.65 73.95 58.55 62.15 5,550 16,2006.17
11300.00 99 100 90 90 300 375
450 75 1059.7 1059.7 1059.7 1059.7 11500.00 150.05 161 110.35 114.6 10,275 15,15033.67
75 0 767.2 11600.00no data
75 0 690 11700.00 172 172 153.1 160 150 5257
675 0 961.45 11800.00 185 188 172.9 181.15 1,425 2,9254.33
75 0 561.2 11900.00 266.25 270 199.9 205.6 1,500 2,77537
7,575 -75 670 777 652.35 735.95 12000.00 280.65 306.8 219.4 228.55 8,325 19,8752.62
525 0 587.5 12100.00 303.6 303.6 252 254.45 150 1,0502
4,050 600 600 614 556 598.95 12200.00 351 446.65 289.2 293.6 2,175 3,0000.74
8,025 0 570.9 580 484.75 538.35 12300.00 422.5 425 325 334.15 2,775 4,8750.61
7,050 4,050 513.8 550 441.75 484.3 12400.00 445 445 364.4 372.5 2,625 4,5000.64
28,200 10,125 425.05 471.85 390 430.5 12500.00 474.6 478.75 414.5 422.8 3,825 4,5000.16
2,775 2,100 374.4 420 339.25 382.4 12600.00no data
1,875 1,575 528.7 528.7 315 332.75 12700.00no data
675 675 315 330 296.55 298.4 12800.00no data
75 0 307.6 12900.00no data
45,150 15,525 244.95 260 210 232.6 13000.00 725 751 725 751 450 4500.01
525 0 158 13400.00no data
25,725 20,850 134.6 136.7 102.1 114.55 13500.00no data
5,475 4,875 75 75 51.2 58.5 14000.00no data
10,650 3,300 56.3 59.7 38.3 44.95 14200.00no data
2,250 2,250 40 50 33.65 37.5 14300.00 1964 0 6750.3
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
825 825 2820 2820 2700 2700 9500.00 4.2 4.2 4.2 4.2 150 1500.18
1,350 1,125 2300 2330 2275 2300 10000.00 16 29 16 16.85 675 1,5751.17
525 450 1819.9 1899 1780 1894.5 10500.00 31.05 41 26 32 600 1,8003.43
10700.00 136 0 75
2,625 2,325 1292 1450 1292 1450 11000.00 81.5 99.75 70.1 73.65 3,675 10,6504.06
11300.00 252 0 75
375 0 1050 11500.00 170 190 142 152.05 1,575 4,87513
75 0 767.2 11600.00no data
75 0 690 11700.00 225 0 3755
675 0 961.45 11800.00 274.15 274.15 251.2 266 75 1,5002.22
75 0 561.2 11900.00 275.5 275.5 252.15 266.25 75 1,27517
7,650 375 634.75 700 582.2 678.7 12000.00 330.05 370 280.2 294.65 1,725 11,5501.51
525 0 624.6 624.6 575 587.5 12100.00 414.45 432.3 318.6 336.5 525 9001.71
3,450 375 575.15 599.05 500 556.9 12200.00 439.1 460 390 390 150 8250.24
8,025 5,025 540.05 550 454 497.3 12300.00 519 519.95 406.25 422.5 1,350 2,1000.26
3,000 750 523.45 523.45 390.05 449.3 12400.00 496.55 565.45 445 445 1,725 1,8750.63
18,075 3,300 453.85 477.55 363 404.85 12500.00 570 616 498.7 520.05 375 6750.04
675 525 419.1 419.1 308.2 355.5 12600.00no data
300 0 418.6 12700.00no data
75 0 307.6 12900.00no data
29,625 9,000 301 329.9 197 225.35 13000.00no data
525 0 158 13400.00no data
4,875 900 157.3 157.3 100 121.2 13500.00no data
600 300 83 83 55 64.9 14000.00no data
7,350 3,375 75 75 49 50.75 14200.00no data
14300.00 1976 1985 1964 1964 675 675
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 0 3155 9000.00no data
225 0 2180 10000.00 40 50 30.05 34.05 600 9004
75 0 1800 10500.00 50 60 37 39 1,200 1,20016
10700.00 136 0 75
300 0 1300 11000.00 125 125 90 96.9 1,200 6,97523.25
11300.00 252 0 75
375 225 1050 1050 1050 1050 11500.00 228.15 228.15 169 180.65 1,350 3,3008.8
75 0 767.2 11600.00no data
75 0 690 11700.00 224 230 224 225 150 3755
675 0 961.45 11800.00 340 340 266.2 274.95 300 1,4252.11
75 0 561.2 11900.00 305 313.95 290 313.95 0 1,20016
7,275 675 661.05 775 570 709.9 12000.00 424.05 436.65 310 353.5 4,200 9,8251.35
525 -675 540.7 725.6 540.7 645.95 12100.00 488 488 351.45 396.5 300 3750.71
3,075 375 560.05 668.9 440.3 592 12200.00 417.8 450.5 390.25 450.2 375 6750.22
3,000 1,875 464.45 623.25 461.75 548.8 12300.00 445 514.5 445 514.5 750 7500.25
2,250 1,350 419.95 625 415 500.8 12400.00 515.45 565.45 506.35 565.45 150 1500.07
14,775 9,225 409.6 528.5 350.05 453.85 12500.00 620 620 590 590 300 3000.02
150 75 417.15 417.15 415 415 12600.00no data
300 150 407.1 418.6 407.1 418.6 12700.00no data
75 -75 307.6 307.6 307.6 307.6 12900.00no data
20,625 9,675 249.95 324 205 271.65 13000.00no data
525 525 200 200.1 158 158 13400.00no data
3,975 3,675 133.65 190 133.65 157.3 13500.00no data
300 300 100 100 83 83 14000.00no data
3,975 3,900 50 76 50 71 14200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 3450 8500.00no data
225 150 3155 3155 3155 3155 9000.00no data
225 150 2180 2180 2180 2180 10000.00 24 30 24 27 150 3001.33
75 0 1800 10500.00no data
10700.00 136 0 75
300 0 1300 11000.00 130 140 114 119.15 1,725 5,77519.25
11300.00 252 0 75
150 150 949.95 949.95 949.95 949.95 11500.00 205.55 270 200 230 675 1,95013
75 0 767.2 11600.00no data
75 0 690 11700.00 310 338.9 310 330 150 2253
675 0 961.45 11800.00 384.4 384.45 356.25 360 300 1,1251.67
75 0 561.2 11900.00 375.9 420 375.9 420 150 1,20016
6,600 675 700.05 704.95 582 601.9 12000.00 406.45 487.75 390 425.3 2,475 5,6250.85
1,200 900 618.75 740.85 570 570.6 12100.00 488.85 488.85 488.85 488.85 75 750.06
2,700 1,800 617 671.5 511.6 514.6 12200.00 570.4 570.4 440.1 520 300 3000.11
1,125 450 584.9 584.9 436 464.45 12300.00no data
900 375 482.4 500 429 429.75 12400.00no data
5,550 1,875 449.95 498.75 360 388.15 12500.00no data
75 0 417.15 12600.00no data
150 0 347.15 12700.00no data
75 0 330.6 12800.00no data
150 0 247.85 12900.00no data
10,950 3,150 285 297 226.65 232.45 13000.00no data
300 0 200 13500.00no data
75 0 150 14200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 75 3450 3450 3450 3450 8500.00no data
75 75 2975 2975 2975 2975 9000.00no data
75 75 2000 2000 2000 2000 10000.00 64.6 0 1502
75 75 1800 1800 1800 1800 10500.00no data
10700.00 136 0 75
300 300 1200 1300 1200 1300 11000.00 200 224 117.1 126.75 1,650 4,05013.5
11300.00 252 0 75
11500.00 305 327.4 234.7 238.1 600 1,275
75 0 767.2 11600.00no data
75 0 690 11700.00 512.15 0 751
675 75 961.45 961.45 961.45 961.45 11800.00 545.45 545.45 330 330 225 8251.22
75 0 561.2 11900.00 480 480 379.6 381.85 75 1,05014
5,925 1,875 592.6 688 540.05 665.75 12000.00 537 599 425.05 439.1 2,100 3,1500.53
300 225 537.45 623.9 537.45 608.35 12100.00no data
900 825 531.7 580 519 561.45 12200.00no data
675 225 486.15 535 486.15 525.7 12300.00no data
525 375 440 459 439.95 459 12400.00no data
3,675 2,025 370 449.85 359.05 423.05 12500.00no data
75 75 417.15 417.15 417.15 417.15 12600.00no data
150 0 347.15 12700.00no data
75 0 330.6 12800.00no data
150 0 247.85 12900.00no data
7,800 3,075 232.95 271.15 232.95 252.4 13000.00no data
300 0 200 13500.00no data
75 0 150 14200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
10700.00 136 0 75
11000.00 249.95 250 180 199.3 375 2,400
11300.00 252 0 75
11500.00 400 427.8 307.45 327.4 75 675
75 0 767.2 11600.00no data
75 0 690 11700.00 512.15 0 751
600 0 605 11800.00 526.25 0 6001
75 75 781.85 781.85 561.2 561.2 11900.00 865.6 865.6 460 480 225 97513
4,050 1,425 548.55 678 495 592.75 12000.00 614.65 621 494.55 511.75 825 1,0500.26
75 75 570.4 570.4 570.4 570.4 12100.00no data
75 75 464.3 464.3 464.3 464.3 12200.00no data
450 150 515 516 515 516 12300.00no data
150 75 459 459 459 459 12400.00no data
1,650 900 357.1 450.75 274.35 390.5 12500.00no data
150 150 270 347.15 270 347.15 12700.00no data
75 75 330.6 330.6 330.6 330.6 12800.00no data
150 0 247.85 12900.00no data
4,725 1,875 200.05 275 198.75 232.95 13000.00no data
300 0 200 13500.00no data
75 75 150 150 150 150 14200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
10700.00 136 0 75
11000.00 226.95 240 220 240 225 2,025
11300.00 252 0 75
11500.00 405.45 415.9 405.45 414.95 75 600
75 0 767.2 11600.00no data
75 0 690 11700.00 512.15 512.15 512.15 512.15 75 751
600 600 590 620 590 605 11800.00 540 540 510 526.25 600 6001
11900.00 603 603 582.65 582.65 -75 750
2,625 525 596.7 596.7 520 527.9 12000.00 659.95 0 2250.09
300 300 423.35 423.35 423.25 423.25 12300.00no data
75 75 392.05 392.05 392.05 392.05 12400.00no data
750 0 339 347 339 347 12500.00no data
150 150 260.6 260.6 247.85 247.85 12900.00no data
2,850 300 225.95 225.95 215 215 13000.00no data
300 0 200 13500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
10700.00 136 136 136 136 75 75
11000.00 244 297.45 215 215 150 1,800
11300.00 252 252 252 252 75 75
11500.00 333.05 333.05 333.05 333.05 75 525
75 0 767.2 11600.00no data
75 0 690 11700.00no data
11900.00 569.95 570 504.45 504.45 750 825
2,100 300 615.1 636 535.1 540 12000.00 659.95 0 2250.11
750 375 379.95 400 340 400 12500.00no data
2,550 75 240 270 222.45 222.45 13000.00no data
300 0 200 13500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
11000.00 225 240 225 235 525 1,650
11500.00 399.95 0 450
75 0 767.2 11600.00no data
75 0 690 11700.00no data
11900.00 550 550 550 550 75 75
1,800 150 751.95 751.95 544.35 570.25 12000.00 659.95 659.95 659.95 659.95 75 2250.13
375 75 425 425 425 425 12500.00no data
2,475 150 270.05 270.05 260 270.05 13000.00no data
300 0 200 13500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
11000.00 205 245.15 205 245.15 300 1,125
11500.00 399.95 399.95 399.95 399.95 225 450
75 0 767.2 11600.00no data
75 0 690 11700.00no data
1,650 450 589.05 672.65 580 607.15 12000.00 625 625 625 625 75 1500.09
300 0 550.05 12500.00no data
2,325 150 256.7 300 256.7 273.3 13000.00no data
300 300 199 200 199 200 13500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
11000.00 190 245.15 190 245.15 0 825
11500.00 399.95 399.95 399.95 399.95 75 225
75 0 767.2 11600.00no data
75 0 690 11700.00no data
1,200 -75 771.35 771.35 621.05 630.55 12000.00 625 625 625 625 75 750.06
300 0 550.05 12500.00no data
2,175 300 325 325 300 300 13000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
11000.00 230.95 299.15 221.35 221.35 75 825
11500.00 425 0 150
75 75 796.8 796.8 767.2 767.2 11600.00no data
75 75 690 690 690 690 11700.00no data
1,275 600 313.4 810 313.4 638.15 12000.00no data
300 150 450 550.05 450 550.05 12500.00no data
1,875 1,800 299 420 299 350 13000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
11000.00 224.3 286.25 224.3 281.45 600 750
11500.00 425 0 150
675 0 560 560 465.75 490.8 12000.00no data
150 0 410.3 12500.00no data
75 0 300 13000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
11000.00 240 240 240 240 150 150
11500.00 420 450 420 425 150 150
675 225 531.8 531.8 500.1 500.1 12000.00no data
150 0 410.3 12500.00no data
75 0 300 13000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
450 300 550 599 550 584.5 12000.00no data
150 75 547.1 547.1 410.3 410.3 12500.00no data
75 0 300 13000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
150 0 625.5 12000.00no data
75 75 550 550 550 550 12500.00no data
75 0 300 13000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 64.6 0 150
150 150 651.25 651.25 599.7 625.5 12000.00no data
75 0 300 13000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 60 64.6 48 64.6 150 150
75 0 300 13000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 300 13000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 300 13000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 75 300 300 300 300 13000.00no data