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 Sep 2022 1772.00 1778.20 1714.40 1721.90 -2.85% 2759913 48101.43 38.01
22 Sep 2022 1786.80 1788.00 1733.00 1772.35 -1.65% 4480817 79038.49 34.28
21 Sep 2022 1800.00 1820.00 1778.05 1802.00 0.13% 2080898 37459.52 34.62
20 Sep 2022 1785.00 1812.95 1780.00 1799.60 1.91% 2832208 51027.24 47.77
19 Sep 2022 1738.55 1779.30 1737.00 1765.95 1.79% 2309647 40763.03 29.76
16 Sep 2022 1772.20 1785.50 1712.00 1734.90 -2.10% 3277213 57312.09 45.73
15 Sep 2022 1815.00 1823.95 1770.00 1772.20 -1.84% 3051984 54458.45 43.71
14 Sep 2022 1769.00 1813.45 1752.00 1805.35 1.15% 3784309 67771.32 26.27
13 Sep 2022 1755.00 1844.00 1750.00 1784.75 -89.59% 10413183 187099.18 28.02
12 Sep 2022 17380.00 17420.00 17052.20 17138.05 -0.39% 425082 73296.36 41.07
09 Sep 2022 17550.00 17585.00 17154.05 17205.65 -1.02% 395730 68539.75 35.23
08 Sep 2022 17280.00 17490.00 17042.00 17382.85 1.92% 430117 74057.48 40.03
07 Sep 2022 16950.00 17144.00 16810.30 17055.60 0.51% 320773 54565.16 23.17
06 Sep 2022 17425.00 17486.00 16931.30 16968.95 -2.34% 507798 87034.86 26.72
05 Sep 2022 17420.00 17528.90 17205.05 17376.10 0.27% 370053 64251.24 20.65
02 Sep 2022 17695.00 17845.00 17250.00 17329.25 -0.44% 694408 121088.84 16.53
01 Sep 2022 16810.00 17686.95 16804.50 17406.40 2.62% 1017192 176973.55 18.71
30 Aug 2022 16390.00 17000.00 16370.00 16962.15 5.44% 766144 128955.44 27.85
29 Aug 2022 15726.00 16190.00 15711.00 16086.40 -1.23% 307940 49338.12 18.07
26 Aug 2022 16423.00 16506.55 16256.35 16286.00 0.24% 207178 33874.61 20.48
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 0 0 0 11073.85 0 0 0% NAN%
04 Jul, 2022 11699.2 11699.2 11540 11540 2 100 4.21% INF% Fresh Long
05 Jul, 2022 11596.5 11859 11564.4 11565 18 550 0.22% 450%
06 Jul, 2022 11761.6 12140 11757.5 12133.35 16 550 4.91% 0%
07 Jul, 2022 12169.95 12210.05 11971.55 12047.9 17 1,150 -0.7% 109.09%
08 Jul, 2022 12100 12134.95 11990 12110.25 19 1,700 0.52% 47.83%
11 Jul, 2022 12100 12125 11953.25 11953.25 10 1,650 -1.3% -3.13% Long Unwinding
12 Jul, 2022 11850 12081.3 11850 11992.85 16 1,900 0.33% 15.15%
13 Jul, 2022 12200 12214.6 11884.4 11901.75 20 2,150 -0.76% 13.16%
14 Jul, 2022 11886.55 12062.55 11747.65 11836.7 26 2,200 -0.55% 2.33%
15 Jul, 2022 11836.7 11846 11807.6 11846 5 2,300 0.08% 4.55%
18 Jul, 2022 12056.05 12372.75 12045.65 12357.25 45 2,550 4.32% 10.87% Fresh Long
19 Jul, 2022 12300 12546.6 12244.35 12529.6 73 4,200 1.39% 64.71% Fresh Long
20 Jul, 2022 12700 12700 12490.25 12510.6 58 4,550 -0.15% 8.33%
21 Jul, 2022 12514.6 12813.7 12500 12801.95 33 4,200 2.33% -9.09% Short Covering
22 Jul, 2022 12860.9 12948.85 12735.8 12810.45 49 4,550 0.07% 8.33%
25 Jul, 2022 12880.4 12880.4 12653.2 12706.85 46 5,900 -0.81% 29.67%
26 Jul, 2022 13100 13602.45 12865.7 13349.1 312 9,050 5.05% 53.39% Fresh Long
27 Jul, 2022 13349.1 13427.5 13100 13398.4 198 13,400 0.37% 48.07%
28 Jul, 2022 13699.95 14710 13678.75 14650.25 560 17,000 9.34% 26.87% Fresh Long
29 Jul, 2022 15000 15248.7 14866 15117.25 433 21,100 3.19% 24.12% Fresh Long
01 Aug, 2022 15320.8 15320.8 14977.95 15125.05 199 22,650 0.05% 7.35%
02 Aug, 2022 15031.1 15381 15031.1 15302.85 237 23,050 1.18% 1.77% Fresh Long
03 Aug, 2022 15300 15386.85 15175 15333.2 336 26,200 0.2% 13.67%
04 Aug, 2022 15386.35 15469.7 15140 15251.15 243 26,950 -0.54% 2.86%
05 Aug, 2022 15273.4 15325 15130.8 15161.65 211 29,300 -0.59% 8.72%
08 Aug, 2022 15161.8 15666.15 15115 15608.65 432 32,950 2.95% 12.46% Fresh Long
10 Aug, 2022 15625.9 15741.95 15490 15718.4 851 46,450 0.7% 40.97%
11 Aug, 2022 16049.05 16049.05 15790 15829.25 528 58,150 0.71% 25.19%
12 Aug, 2022 15824.8 15954.3 15763 15860.45 412 60,300 0.2% 3.7%
16 Aug, 2022 15947.9 16043.15 15926.75 15994.1 557 71,050 0.84% 17.83%
17 Aug, 2022 16012.1 17238.05 16012.1 16948.1 2171 91,750 5.96% 29.13% Fresh Long
18 Aug, 2022 16895.7 17065.5 16728.4 16884.4 1592 120,350 -0.38% 31.17%
19 Aug, 2022 16985 17000 16185.05 16341.9 3746 165,750 -3.21% 37.72% Fresh Short
22 Aug, 2022 16164.85 16273.85 15919.3 15968.95 5128 254,600 -2.28% 53.6% Fresh Short
23 Aug, 2022 15826 16581.65 15815.1 16406.4 9304 406,050 2.74% 59.49% Fresh Long
24 Aug, 2022 16255.05 16478.3 16255.05 16424.1 7089 596,600 0.11% 46.93%
25 Aug, 2022 16495 16685.85 16265 16293.95 8563 689,300 -0.79% 15.54%
26 Aug, 2022 16246.3 16542.25 16246.3 16378.75 4161 681,500 0.52% -1.16%
29 Aug, 2022 15755 16260 15737.7 16164.2 4982 682,750 -1.31% 0.18% Fresh Short
30 Aug, 2022 16414.95 17113.65 16414.95 17069 13070 712,450 5.6% 4.35% Fresh Long
01 Sep, 2022 16899.95 17744.75 16852.65 17462.85 18326 815,700 2.31% 14.49% Fresh Long
02 Sep, 2022 17575.35 17849 17265 17354.15 11579 859,850 -0.62% 5.41%
05 Sep, 2022 17439.95 17534.55 17224.9 17431.15 5274 861,000 0.44% 0.13%
06 Sep, 2022 17472.05 17529.85 16984.3 17043.05 9282 885,850 -2.23% 2.89% Fresh Short
07 Sep, 2022 17001 17197.55 16839.3 17087.75 5949 902,050 0.26% 1.83%
08 Sep, 2022 17282.3 17560 17063.05 17437.7 9343 885,100 2.05% -1.95% Short Covering
09 Sep, 2022 17560.55 17599 17196.95 17239.45 8315 875,100 -1.14% -1.16% Long Unwinding
12 Sep, 2022 17327.6 17436.85 17129.95 17214.75 10505 944,000 -0.14% 7.87%
13 Sep, 2022 1749.7 1781.5 1722 1751.45 23971 9,050,500 -89.83% 858.74% Fresh Short
14 Sep, 2022 1728.95 1776.75 1722.05 1765.8 10423 8,370,500 0.82% -8.84%
15 Sep, 2022 1774.85 1786 1750 1754.65 6807 8,960,500 -0.63% 7.05%
16 Sep, 2022 1753.95 1767.8 1692.85 1720.6 8780 8,956,500 -1.94% -0.04% Long Unwinding
19 Sep, 2022 1720.1 1764.95 1720.1 1748.5 6693 8,920,500 1.62% -0.41% Short Covering
20 Sep, 2022 1761.45 1798.3 1761.45 1781.3 6334 8,579,000 1.88% -4.15% Short Covering
21 Sep, 2022 1776.75 1812.75 1759.8 1784.6 6260 8,341,000 0.19% -2.94%
22 Sep, 2022 1768.7 1785.15 1730.1 1771.75 10298 7,490,000 -0.72% -12.82%
23 Sep, 2022 1763.25 1773.55 1708.05 1717.65 6105 7,309,000 -3.05% -2.54% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 6400 1000.00 0.3 0 7,00014
1175.00 8 0 1,000
4,000 0 4423.5 1200.00 0.1 0.15 0.1 0.15 -3,500 55,50013.88
2,500 0 4227.3 1250.00 0.4 0 17,5007
3,000 0 3745 1275.00 0.3 0.3 0.3 0.3 -500 29,0009.67
5,500 0 3539 1300.00 0.15 0.65 0.15 0.15 1,500 54,5009.91
1325.00 0.5 0 2,000
10,500 0 517.15 1350.00 0.7 0.7 0.5 0.5 -4,000 63,0006
500 0 2800 1375.00 0.45 0 11,00022
64,500 -1,000 343 343 315.4 315.4 1400.00 0.4 0.55 0.15 0.25 -16,500 217,5003.37
1425.00 0.6 0.6 0.2 0.25 -1,500 17,000
1,000 0 3000 1450.00 0.65 0.8 0.25 0.25 -3,000 105,000105
1475.00 0.45 0.9 0.45 0.6 -2,500 22,000
164,000 -5,000 237 237 217.75 218.85 1500.00 0.95 1.95 0.7 0.8 -60,500 380,0002.32
500 0 2470 1525.00 1.5 1.95 1.05 1.2 -8,500 42,00084
18,500 0 208 208 165 165 1550.00 1.9 2.95 1.5 1.85 -41,000 222,00012
7,000 -500 182.1 182.1 145.85 147.15 1575.00 2.55 6.3 2.4 2.95 -7,500 62,5008.93
73,000 -7,000 167.65 167.65 122 122.95 1600.00 3.25 6.75 3 4.85 33,000 419,5005.75
58,500 0 133.45 133.45 92.95 98.7 1625.00 5.55 9.75 4.6 7.4 -13,500 67,0001.15
154,000 -9,500 120.5 120.5 78.05 86 1650.00 6.65 14.3 6.4 11.3 9,500 277,5001.8
25,500 -3,000 89.7 89.7 60.55 60.55 1675.00 9 21.6 9 17.85 -9,000 79,5003.12
241,500 -28,000 76 76.5 40.25 44.05 1700.00 12.7 31.8 12.7 26.95 -82,500 537,5002.23
116,500 25,500 54.45 55 28.35 31.75 1725.00 23.2 44.45 22 38.45 13,500 132,5001.14
598,500 39,000 48.5 50.1 19.65 22.05 1750.00 30.95 61 30.75 54.6 -119,000 210,5000.35
343,500 82,500 33 39 14.25 15.7 1775.00 51 81 46.45 72.6 -17,000 58,0000.17
1,655,500 28,500 25 29 10.25 11.15 1800.00 56.55 99.15 56.55 92.7 -46,500 139,0000.08
419,000 14,500 21 21 7.4 7.8 1825.00 77.4 97.8 77.4 97.8 -1,500 20,0000.05
751,500 -256,000 10.05 14.7 5.6 5.85 1850.00 111.95 137.9 107.35 137.55 -2,000 21,0000.03
162,500 -19,500 9.95 11.05 4.4 4.55 1875.00no data
1,048,500 -70,500 6.05 8.1 3.45 3.65 1900.00 144.3 189.9 137.3 189.9 -2,500 4,5000
163,000 5,000 5.75 5.75 2.7 2.9 1925.00no data
573,500 -1,500 4 4.35 2.2 2.3 1950.00no data
17,000 -3,500 3.4 3.4 1.7 1.95 1975.00no data
355,000 22,000 2.35 2.85 1.6 1.65 2000.00no data
10,500 1,000 2 2 1.3 1.35 2025.00no data
136,000 -37,500 1.7 1.75 1.05 1.15 2050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 6400 1000.00 0.3 0 7,00014
1175.00 8 0 1,000
4,000 0 4423.5 1200.00 0.25 0.3 0.25 0.3 -1,500 59,00014.75
2,500 0 4227.3 1250.00 0.4 0 17,5007
3,000 0 3745 1275.00 0.4 0.4 0.4 0.4 -3,500 29,5009.83
5,500 0 3539 1300.00 0.25 0.4 0.15 0.15 4,500 53,0009.64
1325.00 0.5 0.5 0.5 0.5 -1,500 2,000
10,500 0 517.15 1350.00 0.5 0.6 0.25 0.6 -4,500 67,0006.38
500 0 2800 1375.00 0.45 0 11,00022
65,500 0 372 372 372 372 1400.00 0.35 0.4 0.2 0.4 -3,000 234,0003.57
1425.00 0.55 0.6 0.35 0.4 -500 18,500
1,000 0 3000 1450.00 0.6 0.65 0.5 0.6 -3,000 108,000108
1475.00 0.9 1 0.55 0.7 -5,000 24,500
169,000 -23,500 278 282.95 241.15 270.7 1500.00 1.6 1.75 0.85 1.2 -36,000 440,5002.61
500 0 2470 1525.00 1.5 2.3 1.1 1.45 4,000 50,500101
18,500 500 216.8 227 216.8 227 1550.00 2.85 3.55 1.4 1.9 -1,000 263,00014.22
7,500 1,500 204.85 205.2 164.6 164.7 1575.00 3.4 5.4 1.95 2.55 0 70,0009.33
80,000 -5,000 173.6 183 141 174.35 1600.00 5.2 7.95 2.7 3.4 -14,000 386,5004.83
58,500 -2,500 150.5 151.8 121.5 151.8 1625.00 6.85 11.55 3.8 4.9 16,500 80,5001.38
163,500 -5,500 116.85 136.35 99 128.55 1650.00 10.1 16.4 5.55 6.7 13,000 268,0001.64
28,500 -500 99.75 110.1 86 108 1675.00 14.75 23.3 8.35 10.2 -12,500 88,5003.11
269,500 -42,000 80.95 96.1 62.6 85.65 1700.00 18.75 32.65 12.5 14.95 45,500 620,0002.3
91,000 -4,000 58.5 76.65 48.5 68.85 1725.00 27.15 43.2 18 21 24,000 119,0001.31
559,500 -34,000 53 64.8 36.6 51.55 1750.00 34.95 56.15 25.5 30.5 16,000 329,5000.59
261,000 85,000 41.5 50.1 27.7 38.65 1775.00 51.55 71.8 36.7 42.55 -29,500 75,0000.29
1,627,000 92,500 32.5 38.55 20.7 28.4 1800.00 64.25 89.75 50 56.6 -28,500 185,5000.11
404,500 17,500 28 30.25 15.5 20.2 1825.00 83.05 87.75 70.2 87.75 -1,000 21,5000.05
1,007,500 31,000 20.5 20.95 11.3 14.05 1850.00 99.35 127.2 87.4 92 -500 23,0000.02
182,000 -22,000 10 15.05 8.75 10.15 1875.00no data
1,119,000 30,500 11.5 11.5 7 7.6 1900.00 148.65 155 127.9 134 -3,000 7,0000.01
158,000 22,000 7.2 8.95 5.35 5.65 1925.00no data
575,000 9,500 5.6 6.15 4 4.3 1950.00no data
20,500 0 4.4 4.55 3.2 3.35 1975.00no data
333,000 -35,500 3.5 3.85 2.6 2.8 2000.00no data
9,500 -5,000 2.8 2.95 2.2 2.25 2025.00no data
173,500 20,000 1.95 2.5 1.65 1.75 2050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 6400 1000.00 0.3 0.3 0.3 0.3 0 7,00014
1175.00 8 0 1,000
4,000 0 4423.5 1200.00 0.6 0 60,50015.13
2,500 0 4227.3 1250.00 0.4 0.4 0.4 0.4 0 17,5007
3,000 0 3745 1275.00 0.55 0 33,00011
5,500 0 3539 1300.00 0.25 0.35 0.15 0.3 -10,500 48,5008.82
1325.00 1.15 0 3,500
10,500 0 517.15 1350.00 0.65 0.65 0.5 0.5 -2,000 71,5006.81
500 0 2800 1375.00 0.45 0.45 0.45 0.45 0 11,00022
65,500 0 373.95 373.95 373.95 373.95 1400.00 0.45 0.85 0.35 0.4 -26,000 237,0003.62
1425.00 0.6 0.85 0.4 0.55 -12,000 19,000
1,000 0 3000 1450.00 0.8 1.2 0.6 0.7 -17,500 111,000111
1475.00 1 1.6 0.8 0.95 -5,000 29,500
192,500 0 273.3 304.3 273.3 304.3 1500.00 1.55 2.2 1.1 1.35 -17,500 476,5002.48
500 0 2470 1525.00 2.4 3 1.45 1.9 -12,000 46,50093
18,000 -1,500 228.2 228.3 227 228.3 1550.00 2.4 4.2 1.9 2.55 -41,500 264,00014.67
6,000 0 205.55 205.55 195.55 195.55 1575.00 3.95 5.65 2.6 3.5 -2,500 70,00011.67
85,000 0 188.25 210.6 187.45 210.6 1600.00 5.7 7.7 3.45 4.8 -3,000 400,5004.71
61,000 -500 158.05 188.85 150.65 172.85 1625.00 6.55 10.05 4.5 6.45 17,500 64,0001.05
169,000 -500 132.55 159.05 131.1 147.4 1650.00 9.2 13.65 5.95 8.7 -32,000 255,0001.51
29,000 -6,000 113.3 145 106 138.05 1675.00 12.45 18.55 8.35 12.4 24,500 101,0003.48
311,500 -32,000 99 120.2 85.55 100.7 1700.00 15.95 24.7 11.35 17.05 40,500 574,5001.84
95,000 -9,000 79.55 100 72.1 80.5 1725.00 24.55 32.65 15.6 22.8 8,000 95,0001
593,500 -150,000 66.3 83 52.7 65.5 1750.00 34 42.9 21.95 31.25 8,500 313,5000.53
176,000 -80,000 52.95 67 19 51.5 1775.00 34.2 55.7 30.35 41.85 31,000 104,5000.59
1,534,500 -324,500 40 53 31 39.75 1800.00 86.2 86.2 41 54.9 10,000 214,0000.14
387,000 22,500 29.8 41.3 23.05 30 1825.00 68.3 81.15 54.75 69.5 5,000 22,5000.06
976,500 -301,000 21.55 31 16.9 22.1 1850.00 90.4 93.15 71.45 86.5 -2,000 23,5000.02
204,000 -29,500 16.05 23.4 12.55 16.3 1875.00no data
1,088,500 -253,000 12.3 17.75 9.3 12.25 1900.00 129.75 130.35 109.9 128.05 -2,500 10,0000.01
136,000 -16,000 8.7 13 6.8 9.05 1925.00no data
565,500 -46,000 6.95 9.9 5.1 6.9 1950.00no data
20,500 1,500 4.3 7.45 4 5.15 1975.00no data
368,500 73,000 4.1 5.9 3.1 4.15 2000.00no data
14,500 -12,000 3.35 4.35 2.55 3.15 2025.00no data
153,500 -5,500 2.55 3.55 2 2.55 2050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 6400 1000.00 0.4 0.4 0.4 0.4 0 7,00014
1175.00 8 0 1,000
4,000 0 4423.5 1200.00 0.5 0.6 0.3 0.6 -13,500 60,50015.13
2,500 0 4227.3 1250.00 0.4 0.4 0.4 0.4 -500 17,5007
3,000 0 3745 1275.00 0.55 0 33,00011
5,500 0 3539 1300.00 0.5 0.6 0.25 0.3 -13,000 59,00010.73
1325.00 1.15 0 3,500
10,500 0 517.15 1350.00 0.55 1 0.5 0.65 2,500 73,5007
500 0 2800 1375.00 0.6 0.75 0.4 0.5 -500 11,00022
65,500 0 348 1400.00 0.8 0.9 0.4 0.65 -53,500 263,0004.02
1425.00 1.2 1.2 0.6 0.75 -11,000 31,000
1,000 0 3000 1450.00 1.5 1.55 0.85 1.05 -33,000 128,500128.5
1475.00 1.6 1.85 1.15 1.15 -4,000 34,500
192,500 -23,000 287.8 291.8 282.4 283.75 1500.00 3.55 3.55 1.6 1.75 -104,500 494,0002.57
500 0 2470 1525.00 3.3 3.3 2.2 2.55 9,000 58,500117
19,500 -500 230.5 233 230.5 233 1550.00 5.15 5.2 2.85 3.2 -72,000 305,50015.67
6,000 0 193.4 1575.00 5.7 5.7 3.75 4.25 10,500 72,50012.08
85,000 -6,500 200 201.15 184.4 184.4 1600.00 8.4 9.05 4.9 5.7 -15,000 403,5004.75
61,500 -6,000 162.3 176.9 160.75 171.5 1625.00 11.7 11.7 6.4 7.55 -11,000 46,5000.76
169,500 -16,000 137.65 155 137.65 140 1650.00 14.5 14.5 8.5 10 -155,500 287,0001.69
35,000 -5,500 127.55 133 118.55 119.5 1675.00 25.95 25.95 10 13.4 2,000 76,5002.19
343,500 -57,500 95 112 89.45 99.3 1700.00 22.75 25.05 15.5 18.55 41,000 534,0001.55
104,000 -32,500 77.1 94 77.1 81.75 1725.00 36.05 36.05 21.3 25 24,000 87,0000.84
743,500 -240,500 61.65 77 60.15 65.05 1750.00 86 86 29 33.5 41,000 305,0000.41
256,000 -145,500 49.95 62.7 47.5 51.2 1775.00 53.3 53.3 39.6 44.35 38,500 73,5000.29
1,859,000 -265,500 41.95 50 36.85 39.2 1800.00 66.8 66.8 51.25 57.8 57,500 204,0000.11
364,500 39,500 27.95 39.4 27.95 29.75 1825.00 82.7 82.7 65.95 72.8 5,000 17,5000.05
1,277,500 -187,500 21.95 30.1 20.7 21.7 1850.00 85.7 89.05 85.7 89 -1,500 25,5000.02
233,500 0 16.95 23.1 15.6 16.05 1875.00no data
1,341,500 -121,500 12.2 17.8 11.7 12.1 1900.00 137.1 137.1 118.4 125 6,500 12,5000.01
152,000 -17,000 9.85 13.5 8.8 9.1 1925.00no data
611,500 -45,500 7.1 10.45 6.5 6.8 1950.00no data
19,000 -4,000 6.3 8.3 5.25 5.3 1975.00no data
295,500 -16,500 4.9 6.6 4 4.2 2000.00no data
26,500 6,500 4.15 5.3 3.4 3.45 2025.00no data
159,000 -9,500 3.4 4.35 2.65 2.75 2050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 6400 1000.00 0.45 0 7,00014
1175.00 8 0 1,000
4,000 0 4423.5 1200.00 0.65 0.8 0.4 0.4 -8,000 74,00018.5
2,500 0 4227.3 1250.00 0.85 0.85 0.4 0.4 0 18,0007.2
3,000 0 3745 1275.00 0.8 0.8 0.55 0.55 5,000 33,00011
5,500 0 3539 1300.00 1.5 1.5 0.55 0.6 -1,000 72,00013.09
1325.00 1.15 1.15 1.15 1.15 0 3,500
10,500 0 517.15 1350.00 1.45 1.45 0.8 0.9 -4,000 71,0006.76
500 0 2800 1375.00 1.6 1.6 1.05 1.15 1,500 11,50023
65,500 0 348 348 348 348 1400.00 2.25 3.1 1.2 1.35 0 316,5004.83
1425.00 3.5 3.5 1.65 1.75 4,000 42,000
1,000 0 3000 1450.00 3.7 5.05 2.1 2.25 -29,000 161,500161.5
1475.00 3.95 3.95 3.95 3.95 -500 38,500
215,500 0 255.55 255.55 248.75 249.6 1500.00 7.75 8.6 3.7 4.1 10,000 598,5002.78
500 0 2470 1525.00 9.55 9.55 4.8 5.25 6,500 49,50099
20,000 500 201.95 211.45 199 211.15 1550.00 9.65 14.05 6.4 7.2 9,500 377,50018.88
6,000 0 193.7 193.7 193.4 193.4 1575.00 13.55 17 8.2 9.1 0 62,00010.33
91,500 -1,000 156.05 173 150.35 160 1600.00 18.05 22.5 10.55 12.05 1,500 418,5004.57
67,500 -1,500 145.9 150.7 138.2 138.2 1625.00 19.4 27.55 13.65 15.65 -30,500 57,5000.85
185,500 -1,500 105.5 127 105.5 117.75 1650.00 35 35 15.1 20.1 -80,500 442,5002.39
40,500 -1,000 98.4 100.3 98.4 99 1675.00 38.75 42.5 22.5 26.2 -4,500 74,5001.84
401,000 -45,500 77.35 93 76.4 82.5 1700.00 45.05 52 29 33.9 11,000 493,0001.23
136,500 -42,500 63.95 77 62 67.35 1725.00 64 64.4 37.75 43.25 -24,500 63,0000.46
984,000 -103,000 52.95 63 49 54.1 1750.00 72.1 78.1 47.5 54.7 21,000 264,0000.27
401,500 13,500 41.95 51.05 39.8 42.8 1775.00 78.15 85.4 60.65 68.8 3,500 35,0000.09
2,124,500 -250,000 33.25 40.8 31.3 33.25 1800.00 100 108 75.5 84.6 -12,000 146,5000.07
325,000 -22,000 26.4 31.95 24.85 25.7 1825.00 102.45 102.75 102.4 102.55 1,000 12,5000.04
1,465,000 -71,000 21 24.5 18.6 19.35 1850.00 129 141.05 112 112 -2,000 27,0000.02
233,500 -12,000 15.8 19.2 14.65 15 1875.00no data
1,463,000 -75,000 13.55 15.35 11.3 11.8 1900.00 165.1 182 159 159 0 6,0000
169,000 -9,500 11.25 12.2 8.8 9.2 1925.00no data
657,000 -12,500 8.4 9.75 7 7.35 1950.00no data
23,000 2,000 8 8 6 6 1975.00no data
312,000 -30,000 6.5 6.5 4.55 4.85 2000.00no data
20,000 2,000 4.65 5 3.75 3.95 2025.00no data
168,500 1,000 3.8 4.5 3.1 3.35 2050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 6400 1000.00 0.45 0.45 0.45 0.45 0 7,00014
1175.00 8 0 1,000
4,000 0 4423.5 1200.00 0.6 0.85 0.45 0.65 12,500 82,00020.5
2,500 0 4227.3 1250.00 0.7 0.9 0.6 0.9 1,500 18,0007.2
3,000 0 3745 1275.00 1 1.15 0.85 1.1 500 28,0009.33
5,500 0 3539 1300.00 1 1.65 0.95 1.35 10,000 73,00013.27
1325.00 1.25 1.35 1.2 1.35 1,000 3,500
10,500 0 517.15 1350.00 1.15 2.25 1.15 1.9 500 75,0007.14
500 0 2800 1375.00 2.05 2.9 1.65 2.15 3,000 10,00020
65,500 0 363.15 1400.00 1.95 3.7 1.8 2.85 -54,000 316,5004.83
1425.00 2.2 5.2 2.15 3.7 -6,500 38,000
1,000 0 3000 1450.00 2.55 5.95 2.55 4.65 -10,000 190,500190.5
1475.00 3.95 3.95 3.95 3.95 0 39,000
215,500 -8,000 250 255.8 226.05 228.85 1500.00 4.55 11.65 3.9 8.2 -36,500 588,5002.73
500 0 2470 1525.00 5.15 12.1 5.1 10.75 -5,500 43,00086
19,500 -4,000 206.4 208.1 174.75 175.95 1550.00 8 19.5 6.65 13.45 -16,500 368,00018.87
6,000 2,500 180.3 181.45 155 155 1575.00 11 22.65 8.6 17.95 -8,500 62,00010.33
92,500 -1,000 166.15 166.15 131.1 141.25 1600.00 13.5 31 11 22.45 -41,000 417,0004.51
69,000 0 157.2 1625.00 14.45 38.5 14.4 28.45 7,500 88,0001.28
187,000 -7,000 130.3 133.25 98 105.7 1650.00 22 48 18.3 35.65 15,000 523,0002.8
41,500 -1,500 106 106 87.35 87.35 1675.00 25 56.95 25 44.2 -12,000 79,0001.9
446,500 -79,500 93 97.7 60 73.8 1700.00 36.05 70.05 30.5 53.75 -136,000 482,0001.08
179,000 0 78.8 78.8 52 61.05 1725.00 50 83.65 39.9 66.6 1,000 87,5000.49
1,087,000 4,000 59.4 67.55 42.55 49.95 1750.00 60.2 95 50 80.3 -45,000 243,0000.22
388,000 3,500 51.75 55.9 34.6 40.5 1775.00 73.45 109 62.7 96.7 -14,000 31,5000.08
2,374,500 -61,000 40 44.9 28 33 1800.00 88.85 130.25 77.45 112.05 0 158,5000.07
347,000 -41,000 30.35 36 22.5 26.4 1825.00 104 112.8 95 112.8 -500 11,5000.03
1,536,000 255,000 26.05 28 17.65 20.5 1850.00 114.95 154 113.55 149.15 -6,500 29,0000.02
245,500 6,500 20.15 22 14.6 17 1875.00no data
1,538,000 -197,500 16.45 17.65 12 13.5 1900.00 152.85 204.4 152.85 190 500 6,0000
178,500 -57,500 12 14.15 9.65 10.95 1925.00no data
669,500 3,500 10.75 11.5 7.9 8.8 1950.00no data
21,000 2,000 9.35 9.35 6.5 7.2 1975.00no data
342,000 10,000 6.95 7.9 5.25 6.15 2000.00no data
18,000 11,000 7.15 7.15 4.45 4.95 2025.00no data
167,500 25,000 4.65 5.6 3.55 4.15 2050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 6400 1000.00 1 1 0.2 0.6 0 7,00014
1175.00 8 0 1,000
4,000 0 4423.5 1200.00 0.55 0.6 0.55 0.6 0 69,50017.38
2,500 0 4227.3 1250.00 0.6 0.6 0.6 0.6 -500 16,5006.6
3,000 0 3745 1275.00 0.95 1.2 0.8 0.8 -2,500 27,5009.17
5,500 0 3539 1300.00 1.1 1.3 1 1 -2,000 63,00011.45
1325.00 1.25 0 2,500
10,500 0 517.15 1350.00 1.45 1.9 1.35 1.35 -10,500 74,5007.1
500 0 2800 1375.00 1.7 2.1 1.55 1.65 -10,000 7,00014
65,500 0 363.15 1400.00 2.1 2.5 1.85 1.95 -6,500 370,5005.66
1425.00 2 2.8 2 2.25 12,000 44,500
1,000 0 3000 1450.00 2.7 3.85 2.7 2.95 -19,500 200,500200.5
1475.00 3.6 4.45 3.55 3.55 -3,000 39,000
223,500 -500 279.65 279.65 262.8 262.8 1500.00 4.05 5.65 3.5 4.55 -50,000 625,0002.8
500 0 2470 1525.00 6 7.1 5.55 6 -7,500 48,50097
23,500 -500 233.45 233.45 210 210 1550.00 7 9.45 6.5 8.1 -5,000 384,50016.36
3,500 0 177 1575.00 10.2 11.9 9.35 10.2 -24,500 70,50020.14
93,500 -13,000 187 187 166 166.6 1600.00 10.95 15.5 10 13.45 -22,500 458,0004.9
69,000 0 157.2 1625.00 16.85 19.65 15.25 17.25 -13,500 80,5001.17
194,000 -4,500 144 144 125.75 126.95 1650.00 17 24.95 15.05 22.2 -46,500 508,0002.62
43,000 -3,000 124.65 124.65 106.15 106.15 1675.00 24.95 30.8 23 28.55 -18,000 91,0002.12
526,000 -10,000 108.95 125 89 91.15 1700.00 28.65 39.3 25.2 36.05 -20,500 618,0001.17
179,000 -27,500 85 88 70 75.4 1725.00 40.15 48.3 39.05 46.25 -19,000 86,5000.48
1,083,000 -91,000 74 77.95 61 62.45 1750.00 53 60.55 45.05 57.6 -14,000 288,0000.27
384,500 47,000 62.95 63 50.3 51.35 1775.00 54.5 75.35 54.5 71 3,500 45,5000.12
2,435,500 -7,500 49.95 52 40.45 41.65 1800.00 71.9 91 68.8 86.35 7,000 158,5000.07
388,000 54,500 39.95 44 32.7 33.4 1825.00 95.05 105 93.1 103 2,000 12,0000.03
1,281,000 -8,500 30.15 33.95 25.35 26.2 1850.00 104.85 120.9 104.85 120.9 -4,500 35,5000.03
239,000 -2,500 24.65 25.95 20.5 20.95 1875.00no data
1,735,500 -46,000 19.95 21.2 16.1 16.7 1900.00 142.4 162.05 142.35 156.7 -500 5,5000
236,000 -14,000 15.55 16.55 13.15 13.6 1925.00no data
666,000 -22,500 14 14 10.6 11.05 1950.00no data
19,000 -3,000 10.5 10.95 8.15 9.4 1975.00no data
332,000 -7,000 9.4 10 7.25 7.75 2000.00no data
7,000 2,000 6.85 6.85 6.05 6.15 2025.00no data
142,500 7,500 6.45 6.6 4.9 5.3 2050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 6400 1000.00 0.05 0 7,00014
1175.00 8 0 1,000
4,000 0 4423.5 1200.00 0.8 0.85 0.55 0.65 -2,500 69,50017.38
2,500 0 4227.3 1250.00 1.35 1.45 0.5 1.1 2,500 17,0006.8
3,000 0 3745 1275.00 1.05 1.1 0.75 0.85 500 30,00010
5,500 0 3539 1300.00 1.8 1.95 1 1.2 -9,500 65,00011.82
1325.00 1.25 1.25 1.25 1.25 500 2,500
10,500 0 517.15 1350.00 2.8 2.8 1 1.25 -6,500 85,0008.1
500 0 2800 1375.00 2.5 2.5 1.7 1.7 -8,000 17,00034
65,500 0 363.15 1400.00 3.3 4.15 1.1 1.75 -41,000 377,0005.76
1425.00 4.55 4.55 2.15 2.6 -19,000 32,500
1,000 0 3000 1450.00 5.25 6.05 2.6 2.85 9,000 220,000220
1475.00 6.05 6.05 3.2 3.6 12,000 42,000
224,000 -46,000 255 267.65 251.6 267.65 1500.00 9.05 10.05 3.85 4.65 12,000 675,0003.01
500 0 2470 1525.00 8.05 9.05 5.05 6.25 -9,500 56,000112
24,000 -1,000 201.75 221 201.75 221 1550.00 10.4 11.8 6.45 7.9 -31,000 389,50016.23
3,500 -500 177 177 177 177 1575.00 14 14.1 8 10.2 -31,000 95,00027.14
106,500 -6,000 152.25 180.5 151.15 178.55 1600.00 20.05 24.55 10.35 12.85 -48,000 480,5004.51
69,000 -2,000 140.05 157.55 140.05 157.2 1625.00 21.7 24.25 13.6 16.4 -19,500 94,0001.36
198,500 1,000 114.4 142.8 111.95 134.5 1650.00 31.1 31.1 17.75 20.3 -55,500 554,5002.79
46,000 -4,500 97.9 123 97.9 115.3 1675.00 33.95 33.95 22.95 25.65 -5,500 109,0002.37
536,000 -108,000 90.8 105 76.9 98.7 1700.00 47.45 48 29.5 33.1 -157,500 638,5001.19
206,500 -78,500 65 89.75 65 82.6 1725.00 55.95 60 38 42.6 6,500 105,5000.51
1,174,000 -359,000 55.95 75 52.25 68.4 1750.00 68.7 71.1 48.55 52.55 -5,000 302,0000.26
337,500 -78,000 50 62.8 37.9 56.55 1775.00 84.35 84.35 61.45 65.25 -9,000 42,0000.12
2,443,000 -379,000 41.95 51.95 34.55 46.4 1800.00 101.15 101.15 75.35 80.7 2,500 151,5000.06
333,500 -47,500 35 42 22.85 37.35 1825.00 113.1 122.35 93.45 97.3 2,500 10,0000.03
1,289,500 -231,500 15.05 33.9 15.05 29.4 1850.00 125.6 128 107.95 112.85 1,000 40,0000.03
241,500 -31,500 21 27.1 17.25 23.4 1875.00no data
1,781,500 -367,500 15.55 21.85 13.1 18.55 1900.00 172.35 172.35 155.35 157.6 -500 6,0000
250,000 -45,500 15.25 17.65 11 15.05 1925.00no data
688,500 -263,000 11.95 14.35 8.4 12 1950.00no data
22,000 15,500 10 11.5 8.7 10 1975.00no data
339,000 21,000 7.25 9.75 6.5 8.3 2000.00no data
5,000 5,000 8.05 8.05 5.85 6.85 2025.00no data
135,000 51,000 4.7 6.75 4.7 5.55 2050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 500 6400 1000.00 0.05 0.05 0.05 0.05 7,000 7,00014
1175.00 8 1,000 1,000
4,000 4,000 4423.5 1200.00 0.55 1.25 0.55 0.8 72,000 72,00018
2,500 2,500 4227.3 1250.00 1.5 1.5 1.05 1.35 14,500 14,5005.8
3,000 3,000 3745 1275.00 19.65 29,500 29,5009.83
5,500 5,500 3539 1300.00 1.5 1.95 1.25 1.8 74,500 74,50013.55
1325.00 1.45 1.55 1.45 1.55 2,000 2,000
10,500 10,500 517.15 517.15 517.15 517.15 1350.00 1.8 2.5 1.6 2.2 91,500 91,5008.71
500 500 2800 1375.00 1.3 2.6 1.3 1.9 25,000 25,00050
65,500 65,500 363.15 363.15 363.15 363.15 1400.00 3.8 3.85 2.5 3.25 418,000 418,0006.38
1425.00 3.6 3.75 2.9 3.5 51,500 51,500
1,000 1,000 3000 1450.00 5.3 5.3 3.25 4.5 211,000 211,000211
1475.00 4.85 6 4 5.3 30,000 30,000
270,000 270,000 274.5 274.5 252.65 258.2 1500.00 10.05 10.05 4.6 6.9 663,000 663,0002.46
500 500 2470 1525.00 7.75 8.5 5.6 7.7 65,500 65,500131
25,000 25,000 224.65 230 211.7 211.7 1550.00 10 16.85 6 9.9 420,500 420,50016.82
4,000 4,000 200.65 200.65 185.35 185.35 1575.00 10.35 13.05 8 12.2 126,000 126,00031.5
112,500 112,500 165.05 185.05 162 163.95 1600.00 17.55 24.95 9.75 15.4 528,500 528,5004.7
71,000 71,000 152.5 163.45 139.4 146.8 1625.00 32 32 12.65 19.05 113,500 113,5001.6
197,500 197,500 142.85 142.85 118.45 125.45 1650.00 30.1 30.1 16.15 24.6 610,000 610,0003.09
50,500 50,500 101.75 128 101.75 105.95 1675.00 22.2 34.5 22.05 30.75 114,500 114,5002.27
644,000 644,000 100.45 112.6 85.8 90.15 1700.00 40.05 44.7 29.25 39.05 796,000 796,0001.24
285,000 285,000 85 95.6 65 76.05 1725.00 45.45 54.55 31.3 48.95 99,000 99,0000.35
1,533,000 1,533,000 62.25 81.85 58.65 63.4 1750.00 55.35 67.35 49.1 61.4 307,000 307,0000.2
415,500 415,500 54.95 69.6 49.45 52.55 1775.00 83.1 84.9 61.55 75.45 51,000 51,0000.12
2,822,000 2,822,000 53.4 57.75 31.35 43.05 1800.00 89.05 97.05 76 91.2 149,000 149,0000.05
381,000 381,000 46 47.9 32.35 35.1 1825.00 182.1 182.1 100 107.2 7,500 7,5000.02
1,521,000 1,521,000 46 46 17.9 27.6 1850.00 128.8 129.45 110.55 125.6 39,000 39,0000.03
273,000 273,000 29.9 31.3 20 22.35 1875.00no data
2,149,000 2,149,000 20.55 25.6 15.2 17.9 1900.00 154.7 168.1 149.8 163.65 6,500 6,5000
295,500 295,500 12.5 21.3 12.5 15 1925.00no data
951,500 951,500 12.9 17.15 11.35 12.45 1950.00no data
6,500 6,500 12.05 12.05 9.7 10.05 1975.00no data
318,000 318,000 11.7 11.95 7.85 8.4 2000.00no data
84,000 84,000 8.6 8.6 5.35 5.95 2050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 3 0 70014
11750.00 8 0 100
400 0 4423.5 12000.00 3.15 3.15 3.15 3.15 0 7,55018.88
250 0 4227.3 12500.00 3.5 3.5 3.5 3.5 0 1,2505
300 0 3745 12750.00 19.65 0 2,9509.83
550 0 3539 13000.00 19.25 23.2 16.7 23.2 50 6,60012
13250.00 18.05 0 150
1,100 0 3038.4 13500.00 27.9 38.1 19.1 34.05 900 12,15011.05
50 0 2800 13750.00 30.25 0 1,95039
6,600 -50 3234.4 3234.4 3234.35 3234.35 14000.00 39.95 54.35 32.45 48.25 6,550 50,4007.64
14250.00 42.5 45 41.5 41.5 -150 5,200
100 0 3000 14500.00 58.05 75.55 46.45 69.75 3,200 23,100231
14750.00 62 89.3 55.85 82.45 800 3,250
27,750 -300 2343.35 2390 2305.95 2311.85 15000.00 92 110 68.4 101.95 7,900 72,6502.62
50 0 2470 15250.00 102.4 134.4 84.6 125.55 350 8,550171
2,650 -100 1950 1991.9 1845 1925 15500.00 120.05 168.8 105.4 157 3,000 42,20015.92
450 -350 1627.1 1627.15 1616.8 1626.5 15750.00 175.4 213.3 132.9 199.1 -650 13,20029.33
15,800 100 1485.45 1592.4 1440 1455 16000.00 223.5 275 172 252.35 2,750 71,4504.52
7,450 -50 1322.85 1390 1280 1280 16250.00 275.45 336.9 222.15 313 -1,100 13,8001.85
21,050 -750 1150 1216.35 1049.9 1109.85 16500.00 369.2 423.4 282 396.65 -4,050 37,1001.76
5,900 50 955.3 1054 925 959.7 16750.00 420 524.75 365.8 495.9 -550 11,2501.91
80,350 -550 878 895 761.35 820.55 17000.00 533 641.35 456.55 603.9 8,300 65,0000.81
38,300 6,150 749.95 761.85 646.5 695.5 17250.00 600 767.05 571.15 724 2,450 12,4500.33
222,550 15,900 598 640 533.35 586.25 17500.00 834.65 915 700 853.6 5,700 27,4500.12
40,250 800 479.95 534.05 440.05 488.55 17750.00 850 850 850 850 50 3,0000.07
216,500 -3,100 424.95 442 355 400.85 18000.00 1063 1254.15 1005 1204.75 100 7,3000.03
14,200 -4,200 315 361.85 287 328.95 18250.00no data
127,550 -13,250 275.05 294.15 227.35 267.85 18500.00 1430.7 1517.5 1361.4 1461.55 200 1,1000.01
24,650 -1,250 221.05 243.7 188.95 221.95 18750.00no data
191,200 12,600 184.3 198.95 153.85 179.1 19000.00 1897.35 1930 1897.35 1930 -50 2500
27,850 -2,800 142.95 164.95 126.45 149.4 19250.00no data
86,000 20,450 130 137 106 122.35 19500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 3 0 70014
11750.00 8 0 100
400 0 4423.5 12000.00 13 13 13 13 100 7,55018.88
250 0 4227.3 12500.00 6.15 0 1,2505
300 0 3745 12750.00 19.65 0 2,9509.83
550 0 3539 13000.00 21 21.15 17.5 19.95 0 6,55011.91
13250.00 18.05 0 150
1,100 0 3038.4 13500.00 24.05 30.6 24 29.05 -100 11,25010.23
50 0 2800 13750.00 31.55 31.55 28.75 30.25 500 1,95039
6,650 -200 3350 3350 3330 3340 14000.00 32.85 43 32.85 40.4 1,250 43,8506.59
14250.00 44.15 50.9 39.15 47.25 -150 5,350
100 0 3000 14500.00 47.85 62.2 47.85 59.1 -1,050 19,900199
14750.00 54 82.55 54 58.5 -400 2,450
28,050 -50 2470 2470 2398 2398 15000.00 66.2 93.2 59.55 86.95 -3,650 64,7502.31
50 0 2470 15250.00 90.05 115.6 89.4 106.5 400 8,200164
2,750 0 2158.85 2158.85 1902 1902 15500.00 99.8 147.35 95 136.75 700 39,20014.25
800 0 1612.1 15750.00 121.05 185 121 175.9 800 13,85017.31
15,700 0 1720 1720 1450 1455.05 16000.00 145.55 239 145.55 223.5 5,500 68,7004.38
7,500 150 1300 1319.4 1277.5 1284.85 16250.00 200 304.25 150.15 286.75 -950 14,9001.99
21,800 -100 1274.6 1328.15 1109.7 1125 16500.00 265.2 381.55 253.35 364.7 750 41,1501.89
5,850 100 1029.55 1050 949.1 955.3 16750.00 386 475 370.8 454.5 1,700 11,8002.02
80,900 900 999.75 1000 790 811.95 17000.00 401.2 584.95 401.15 563.95 5,200 56,7000.7
32,150 5,050 788 850 672.05 688.3 17250.00 595 709 580 687.75 1,950 10,0000.31
206,650 28,800 719.5 733.8 563.45 579.25 17500.00 690 857.25 630.05 834.65 4,400 21,7500.11
39,450 3,550 599 613.95 466.35 481.4 17750.00 844.1 956.5 844.1 904.3 1,000 2,9500.07
219,600 8,850 510.9 510.9 378.55 389.6 18000.00 916.65 1163.9 906.05 1138.15 350 7,2000.03
18,400 1,400 400.45 400.45 309.15 319.15 18250.00no data
140,800 14,800 310.05 341.45 248.05 255.6 18500.00 1476.8 1476.8 1428.9 1428.9 -100 9000.01
25,900 2,650 250 300 205 211.7 18750.00no data
178,600 5,050 219.05 232 170.85 176.2 19000.00 1786.65 1786.65 1786.65 1786.65 50 3000
30,650 1,850 185.25 190.8 141 146.7 19250.00no data
65,550 7,600 173 173 115.5 119.85 19500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 3 0 70014
11750.00 8 0 100
400 0 4423.5 12000.00 12.75 12.75 11.05 11.15 -200 7,45018.63
250 0 4227.3 12500.00 6.15 0 1,2505
300 0 3745 12750.00 19.65 0 2,9509.83
550 0 3539 13000.00 20.4 22.1 17.25 18.6 -600 6,55011.91
13250.00 18.05 0 150
1,100 0 3038.4 13500.00 27.95 29.15 23.45 24.05 -1,150 11,35010.32
50 0 2800 13750.00 37.25 37.25 29.5 32.9 450 1,45029
6,850 -50 3175 3510 3175 3465 14000.00 41.05 44.2 31.2 37.55 150 42,6006.22
14250.00 39.95 46.9 38.55 42.55 350 5,500
100 0 3000 14500.00 58.8 65 46.85 50.9 -1,300 20,950209.5
14750.00 70 76.7 56.9 60.65 -1,300 2,850
28,100 -350 2334.65 2596.35 2240 2596.35 15000.00 100 100 70 76 4,700 68,4002.43
50 0 2470 15250.00 137 137 85.5 91.95 -800 7,800156
2,750 0 1870.9 2032 1766.2 2032 15500.00 164.55 164.65 101.9 116.25 -5,200 38,50014
800 50 1612.1 1612.1 1612.1 1612.1 15750.00 52.65 199.65 52.65 144.3 700 13,05016.31
15,700 -650 1430 1715.6 1352 1625.9 16000.00 214.15 261.75 170.15 186.95 -1,100 63,2004.03
7,350 -550 1211.5 1434.45 1186 1434.45 16250.00 290.35 330.8 214.2 240.45 -1,800 15,8502.16
21,900 -500 1055.65 1332.05 1023 1239 16500.00 376.85 424.35 279.25 304.1 -2,950 40,4001.84
5,750 -1,050 940 1147.25 843.1 1051.6 16750.00 450 526.05 357.95 385.9 -2,050 10,1001.76
80,000 -17,950 822.35 1006.45 719.45 922.1 17000.00 567.1 649.25 442.95 481.65 -2,050 51,5000.64
27,100 -10,450 699.95 860.3 600 782.8 17250.00 709.75 779.95 553.15 592.5 -1,300 8,0500.3
177,850 -46,750 590 734.9 509.95 663.1 17500.00 801.05 933 673.45 722.6 -2,400 17,3500.1
35,900 -3,400 473.95 614.35 420 556.6 17750.00 828.6 861.85 814.2 861.85 -50 1,9500.05
210,750 -36,750 399.95 519.95 337.7 457 18000.00 1170 1252.75 973.1 1008.55 50 6,8500.03
17,000 -3,850 317.85 433.4 276 378.4 18250.00no data
126,000 -3,550 259.9 360.1 221.85 308.1 18500.00 1533.75 1533.75 1533.75 1533.75 0 1,0000.01
23,250 -7,750 215 301.55 183.95 254.6 18750.00no data
173,550 -20,300 176.95 254.95 150.3 211.9 19000.00 1955 1955 1829.75 1829.75 50 2500
28,800 -3,850 150.05 211.25 125 175.25 19250.00no data
57,950 1,000 123.55 175.55 102.95 142.55 19500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 3 0 70014
11750.00 8 0 100
400 0 4423.5 12000.00 15.45 18 12.5 14.05 100 7,65019.13
250 0 4227.3 12500.00 6.15 6.15 6.15 6.15 0 1,2505
300 0 3745 12750.00 19.65 0 2,9509.83
550 0 3539 13000.00 25 25.45 18.05 22 -800 7,15013
13250.00 18.05 0 150
1,100 0 3038.4 13500.00 40 40 28.8 32.1 -600 12,50011.36
50 0 2800 13750.00 43 43 33.9 37.3 -650 1,00020
6,900 100 3067.35 3190 3067.35 3190 14000.00 59.8 59.8 42.05 45.7 -2,450 42,4506.15
14250.00 70 70 52.05 53.9 -950 5,150
100 0 3000 14500.00 86.8 86.8 63.5 68.5 850 22,250222.5
14750.00 99 105 82.35 83.65 400 4,150
28,450 0 2024.25 2239.4 2024.2 2175.05 15000.00 134.9 137.95 98.6 106.4 3,600 63,7002.24
50 0 2470 15250.00 172 172 122.55 133.7 750 8,600172
2,750 -50 1640 1810.1 1640 1732 15500.00 206.55 210 154.95 166.85 1,300 43,70015.89
750 150 1512.7 1524.3 1497.35 1499 15750.00 249.9 259 200.25 209.7 -850 12,35016.47
16,350 -450 1239 1411.75 1238.95 1401.3 16000.00 349.95 349.95 249.1 270.2 -6,300 64,3003.93
7,900 -100 1144.4 1144.45 1144.4 1144.45 16250.00 400 411.3 319.2 342.55 2,650 17,6502.23
22,400 -150 914.75 1052 914.7 1020.8 16500.00 503.75 504.75 394.9 427.25 -2,350 43,3501.94
6,800 -150 879.15 929.95 794.55 871.35 16750.00 630 641.35 493 531.9 1,050 12,1501.79
97,950 9,700 649.35 800.05 647.6 746.35 17000.00 759.95 760.85 601.8 651.15 2,300 53,5500.55
37,550 3,050 599.9 683.95 542 628.9 17250.00 883.1 900 732.8 783.15 -1,150 9,3500.25
224,600 7,550 490.05 575 450.8 530.2 17500.00 981 1020 871 933.25 -350 19,7500.09
39,300 1,950 444.05 477.1 367.1 436.2 17750.00 1207.5 1207.5 1052.7 1052.7 0 2,0000.05
247,500 -10,100 309.95 390 292.45 355.85 18000.00 1303.75 0 6,8000.03
20,850 -550 264.65 322.8 249 291 18250.00no data
129,550 2,900 221.95 263.05 196 235.8 18500.00 1665 1676 1630 1655 0 1,0000.01
31,000 550 171.05 218.95 168 199.05 18750.00no data
193,850 6,550 165 181.45 101.45 160.3 19000.00 1600 0 2000
32,650 2,900 122.5 151.2 115.5 133.65 19250.00no data
56,950 5,300 86.2 125.85 86.2 109.8 19500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 3 0 70014
11750.00 8 0 100
400 0 4423.5 12000.00 11.5 15.8 10 15.45 -200 7,55018.88
250 0 4227.3 12500.00 5.9 0 1,2505
300 0 3745 12750.00 19.65 0 2,9509.83
550 0 3539 13000.00 20.75 28.85 19.1 26.7 -1,900 7,95014.45
13250.00 18.05 18.05 18.05 18.05 0 150
1,100 0 3038.4 13500.00 28.45 42.95 24 37.95 2,150 13,10011.91
50 0 2800 13750.00 42.5 44.65 33.7 38.45 700 1,65033
6,800 0 3350 3350 3160 3170 14000.00 43.85 61 22.75 56.3 2,350 44,9006.6
14250.00 69.4 71.2 51.95 68.8 450 6,100
100 0 3000 14500.00 59.15 87 56 82.6 0 21,400214
14750.00 71 105.7 70 97.95 50 3,750
28,450 -50 2510.15 2510.15 2120 2120 15000.00 94.85 132 85.35 126.55 1,100 60,1002.11
50 0 2470 15250.00 211.6 211.6 113.35 156.05 550 7,850157
2,800 -100 2064.55 2064.55 1704.15 1704.15 15500.00 136.35 205 129.05 195.9 5,500 42,40015.14
600 250 1831.55 1831.55 1500 1512.7 15750.00 180 254 180 244.8 1,650 13,20022
16,800 -50 1647.9 1647.9 1300.5 1338.75 16000.00 210 320.8 207.05 310.95 -1,150 70,6004.2
8,000 -50 1440.5 1451.2 1440.5 1451.2 16250.00 275.8 396 275.8 379.7 3,400 15,0001.88
22,550 -500 1267.4 1296.9 981.4 1013 16500.00 328.2 488 320.7 471.35 7,750 45,7002.03
6,950 -400 1074.95 1074.95 833.85 879.15 16750.00 406.85 596.15 406.85 573.55 -4,800 11,1001.6
88,250 19,150 994.95 1000 709.95 742.5 17000.00 501 720 485 695.75 1,900 51,2500.58
34,500 19,950 850 850 600 628.55 17250.00 493.5 853 493.5 830.9 2,150 10,5000.3
217,050 89,300 715.05 740.65 503.1 526.6 17500.00 733.15 1004.25 727.3 978.35 750 20,1000.09
37,350 7,050 598.05 598.65 414.05 436.25 17750.00 985.55 1120.3 985.55 1120.3 -350 2,0000.05
257,600 42,600 480.4 520 330 355.6 18000.00 1036.95 1341.05 1030 1303.75 350 6,8000.03
21,400 2,650 407 413.6 276.65 293.3 18250.00no data
126,650 23,650 319.95 350 221.9 239.2 18500.00 1356.3 1731.2 1356.3 1730.95 100 1,0000.01
30,450 7,000 275 275 185 199.65 18750.00no data
187,300 26,350 219.05 241.9 151.9 164.75 19000.00 1600 0 2000
29,750 -2,500 184.95 185 127 137.65 19250.00no data
51,650 19,350 157.45 163 104.3 114.05 19500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 3 0 70014
11750.00 8 0 100
400 0 4423.5 12000.00 15.5 15.5 12.8 12.8 0 7,75019.38
250 0 4227.3 12500.00 5.9 5.9 5.9 5.9 0 1,2505
300 0 3745 12750.00 19.65 0 2,9509.83
550 0 3539 13000.00 25.95 26 18.6 20.75 -850 9,85017.91
13250.00 29 0 150
1,100 0 3038.4 13500.00 44.2 44.2 26.65 29.35 -2,900 10,9509.95
50 0 2800 13750.00 39.95 39.95 36.5 38.5 -50 95019
6,800 0 3524 14000.00 49.45 53.55 38.8 41.75 850 42,5506.26
14250.00 58.85 64 48 50.4 -850 5,650
100 0 3000 14500.00 70.25 79.05 56 61.15 -950 21,400214
14750.00 84 93.8 69.55 75.4 -500 3,700
28,500 -250 2424.8 2574.55 2364.1 2504.5 15000.00 101 117.2 85.9 91.25 -1,250 59,0002.07
50 0 2470 15250.00 132.9 143.65 105.45 111.15 -450 7,300146
2,900 -50 2000 2065 2000 2065 15500.00 255 255 132.05 140.1 1,050 36,90012.72
350 0 1884.9 1884.9 1818.05 1818.05 15750.00 206.2 217.05 170 177.15 400 11,55033
16,850 -650 1586.75 1712.05 1543.5 1644.25 16000.00 214.45 278.95 209.55 221.25 -200 71,7504.26
8,050 0 1407.95 1407.95 1372.6 1387.6 16250.00 321 348.9 264.1 275.8 350 11,6001.44
23,050 -850 1210 1289.6 1200 1271.15 16500.00 370.05 420.25 326.4 344.6 1,500 37,9501.65
7,350 -550 1076.75 1135.8 1076.75 1117.15 16750.00 479.95 515.95 407.5 431 500 15,9002.16
69,100 -6,200 999.95 1004.05 856.9 955.4 17000.00 550.75 618.8 483.1 522.2 3,000 49,3500.71
14,550 1,750 850.05 862.65 736.6 819.95 17250.00 639.95 743.55 602.2 635.3 1,400 8,3500.57
127,750 13,500 627 763.65 621.3 697.3 17500.00 868.7 876.1 722.55 761.4 1,600 19,3500.15
30,300 200 548 650 528.55 584.45 17750.00 1025 1025 890 902.2 50 2,3500.08
215,000 -8,650 489 534.65 430 482.05 18000.00 1154.35 1173.15 1013.9 1065.8 400 6,4500.03
18,750 750 426.55 431 357.55 397.55 18250.00no data
103,000 4,700 351.05 363.9 289.8 322.9 18500.00 1403.25 1403.25 1400 1400 100 9000.01
23,450 2,550 287 290 241.8 268.5 18750.00no data
160,950 650 235.05 255.75 198 217.7 19000.00 1600 0 2000
32,250 -600 205 219.95 164.15 183.1 19250.00no data
32,300 14,100 170.95 184.25 135.05 149.5 19500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 3 0 70014
11750.00 8 0 100
400 0 4423.5 12000.00 13.5 16 11.05 15.8 -1,400 7,75019.38
250 0 4227.3 12500.00 7.75 7.75 7.75 7.75 50 1,2505
300 0 3745 12750.00 19.65 0 2,9509.83
550 0 3539 13000.00 23 32.1 18.8 25.9 200 10,70019.45
13250.00 29 0 150
1,100 0 3038.4 13500.00 31.75 43.15 28.9 37.5 0 13,85012.59
50 0 2800 13750.00 45 46.4 37.15 45.5 200 1,00020
6,800 0 3370.85 3550 3370.85 3524 14000.00 41 61.4 35.75 53.75 150 41,7006.13
14250.00 75 75 41.65 63.5 350 6,500
100 0 3000 14500.00 65 86.25 54 76.25 4,700 22,350223.5
14750.00 63.4 102 59.85 93.1 2,200 4,200
28,750 -50 2749.45 2749.45 2502 2570 15000.00 80.95 123.1 70.25 112.55 9,950 60,2502.1
50 0 2470 15250.00 115.4 148 100.8 137.15 1,200 7,750155
2,950 0 2021 2021 2021 2021 15500.00 144.8 184 110.3 166.8 -3,550 35,85012.15
350 -50 1915.05 1921.25 1915.05 1921.2 15750.00 172.05 228.4 146.45 206.2 1,150 11,15031.86
17,500 550 1989.95 2008.25 1562.65 1602.5 16000.00 193.35 282.35 169 258.15 7,950 71,9504.11
8,050 -100 1767.55 1767.55 1410.95 1410.95 16250.00 215.9 346.15 213.95 314.7 2,650 11,2501.4
23,900 -450 1555 1596 1197.65 1253.35 16500.00 300 428.6 259.75 390.25 7,550 36,4501.53
7,900 -900 1292.6 1297.35 1070 1076.75 16750.00 400 518.85 327.3 481.75 -1,500 15,4001.95
75,300 -5,550 1150 1240 900 941.2 17000.00 495.7 629.25 400 580.55 4,400 46,3500.62
12,800 -150 950 1094.9 780 804.35 17250.00 550.05 750.3 505 698.85 -100 6,9500.54
114,250 7,050 844.95 945 663.5 689.85 17500.00 700 887.2 588.25 827.3 2,150 17,7500.16
30,100 5,450 748 817.9 559.3 580.4 17750.00 776.7 1034.9 711.9 970.85 0 2,3000.08
223,650 20,050 599.95 699.95 467.3 489 18000.00 936.45 1190 850 1115.3 1,700 6,0500.03
18,000 4,600 599.95 599.95 391.95 406.1 18250.00no data
98,300 19,400 420 496.7 321.85 336.95 18500.00 1447 1518.85 1335.8 1418.7 300 8000.01
20,900 2,800 326.65 419.95 269.25 281.8 18750.00no data
160,300 18,800 301.05 355 221.05 235.85 19000.00 1600 0 2000
32,850 5,100 250 300 185 196.8 19250.00no data
18,200 18,200 250 250 152.55 164.65 19500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 3 3 3 3 500 70014
11750.00 8 0 100
400 0 4423.5 12000.00 13.5 15 8.8 13.75 -1,500 9,15022.88
250 0 4227.3 12500.00 15.1 16 8.05 15.05 500 1,2004.8
300 0 3745 12750.00 21 21 19.65 19.65 50 2,9509.83
550 0 3539 13000.00 27 27 12 23.05 -2,250 10,50019.09
13250.00 24 29 24 29 0 150
1,100 0 3038.4 13500.00 34.4 34.6 23.35 31.7 0 13,85012.59
50 0 2800 13750.00 36.95 38.3 29 33.95 0 80016
6,800 0 3151.05 3151.05 3151.05 3151.05 14000.00 48.05 52.15 33.05 46.55 -750 41,5506.11
14250.00 54.65 62.35 41.55 55.4 2,600 6,150
100 -50 3000 3000 3000 3000 14500.00 69.4 74.65 49.25 66.45 1,750 17,650176.5
14750.00 86.35 91.75 62 79.3 650 2,000
28,800 -400 2181.8 2754.95 2181.8 2585.7 15000.00 134.1 134.1 77.7 99.15 -1,800 50,3001.75
50 50 2470 2470 2470 2470 15250.00 134.5 145 99 120.3 1,300 6,550131
2,950 0 1762.75 2360.25 1762.75 1938 15500.00 175 197.3 120.5 150.2 9,950 39,40013.36
400 -50 2030.55 2030.55 1705 1705 15750.00 240.05 241.8 151.3 189.75 3,350 10,00025
16,950 800 1340 1900 1300 1697.55 16000.00 300.15 327.25 190 234.6 14,150 64,0003.78
8,150 1,000 1250 1700 1250 1527.5 16250.00 400 400 239.5 293.4 500 8,6001.06
24,350 -7,300 1001 1530.9 975 1323.8 16500.00 489.7 489.7 297.25 365.6 6,100 28,9001.19
8,800 -4,400 799.9 1350 799.9 1142.1 16750.00 595.75 595.8 366.95 445.1 3,300 16,9001.92
80,850 -29,300 734.85 1200 639.55 1003.25 17000.00 725 725 447.7 540.45 18,100 41,9500.52
12,950 1,700 600.6 1021 540.5 863.1 17250.00 804.75 804.75 544 651.4 6,400 7,0500.54
107,200 37,800 525 905.7 435.75 745.35 17500.00 961.25 961.85 651.7 778.8 10,100 15,6000.15
24,650 16,500 500 779.35 438.7 631.8 17750.00 850.05 1060.6 774.4 901.95 2,300 2,3000.09
203,600 80,550 345 674.25 300.05 531.2 18000.00 1215 1215 907.05 1052.65 3,700 4,3500.02
13,400 8,300 299 572.6 294.2 444.2 18250.00no data
78,900 37,850 200 490.4 200 370.25 18500.00 1246.75 1247.15 1243.9 1246 500 5000.01
18,100 13,050 188.95 420.75 180.2 310.9 18750.00no data
141,500 49,000 145 361.95 145 256.8 19000.00 1600 1600 1600 1600 50 2000
27,750 25,850 150 315.9 140 217.5 19250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 3 3 2.95 3 50 2004
11750.00 8 0 100
400 0 4423.5 12000.00 12 19.4 11.95 13 6,950 10,65026.63
250 0 4227.3 12500.00 17.7 22.9 15 15 -300 7002.8
300 0 3745 12750.00 27.85 0 2,9009.67
550 0 3539 13000.00 25 29.9 20.25 21.5 1,500 12,75023.18
13250.00 29.15 29.15 24.25 24.65 -250 150
1,100 0 3038.4 13500.00 52.1 52.1 26.7 29.25 1,500 13,85012.59
50 0 2800 13750.00 40.25 46 35 36.95 350 80016
6,800 0 3040 3080 3040 3065 14000.00 79.65 79.65 42.15 44.65 15,300 42,3006.22
14250.00 109.05 109.05 51.65 53.45 2,400 3,550
150 0 1791.5 14500.00 99.95 99.95 63.1 66.35 -3,800 15,900106
14750.00 120 137.7 80.15 82.2 500 1,350
29,200 -1,750 1625 2207.35 1625 2181.8 15000.00 151.8 156.05 100.65 104.4 3,400 52,1001.78
15250.00 277.95 277.95 131.6 134.5 2,150 5,250
2,950 -350 1215.65 1762 1215.65 1720 15500.00 233.5 258.95 167.6 173.1 9,350 29,4509.98
450 -100 1350 1451.3 1350 1451.3 15750.00 242.6 299 216.75 222.5 1,600 6,65014.78
16,150 -19,450 900 1362 851.55 1346.05 16000.00 518.9 518.9 275 282.65 19,150 49,8503.09
7,150 -8,000 847.25 1195 847.25 1173.9 16250.00 700 700 346.75 357.1 1,950 8,1001.13
31,650 -24,750 669.95 1020.1 644.95 1005 16500.00 421.85 609.15 421.85 445.15 7,300 22,8000.72
13,200 -1,450 599.95 889.9 599.95 865.8 16750.00 732.95 732.95 531 547.45 10,900 13,6001.03
110,150 9,700 439.95 757.3 439.9 737.15 17000.00 904.2 904.2 655 668.2 14,550 23,8500.22
11,250 -1,200 300.1 642.25 300.05 620.95 17250.00 850.35 851.15 793.15 803.15 650 6500.06
69,400 9,950 250 535 250 520.5 17500.00 1090.1 1139.1 925.7 939.7 950 5,5000.08
8,150 1,550 300 444.95 300 431.6 17750.00no data
123,050 22,600 199.3 368 199.2 356.35 18000.00 1440 1450 1298 1298 650 6500.01
5,100 4,100 199.75 302 199.75 293.35 18250.00no data
41,050 21,750 142.2 247.25 142.15 239.5 18500.00no data
5,050 2,050 260.35 260.4 148 197.8 18750.00no data
92,500 32,950 95.55 167 89.05 162.25 19000.00 2250 2250 2250 2250 0 1500
1,900 1,900 118.05 138.85 118.05 133.7 19250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 30 0 1503
11750.00 8 8 8 8 100 100
400 0 4423.5 12000.00 20 20 10.1 11.85 450 3,7009.25
250 0 4227.3 12500.00 23.65 29.95 20.05 23 50 1,0004
300 0 3745 12750.00 27.85 0 2,9009.67
550 0 3539 13000.00 49 56.8 34.95 37.75 1,900 11,25020.45
13250.00 57.3 57.3 41.1 43.75 300 400
1,100 0 3038.4 13500.00 57 80.5 49.8 55.05 2,850 12,35011.23
50 0 2800 13750.00 105.5 110.8 64.45 69.85 350 4509
6,800 250 2021.9 2300 2021.8 2231.25 14000.00 124.95 134.7 79.2 86.8 2,050 27,0003.97
14250.00 124.95 126 103.85 103.85 900 1,150
150 0 1740.35 1791.5 1740.35 1791.5 14500.00 180 297.6 133 143.45 4,050 19,700131.33
14750.00 165.05 212.7 164.35 183 600 850
30,950 -150 1219.85 1465 1219.85 1401 15000.00 300.15 350 218.45 235.2 -15,700 48,7001.57
15250.00 350 350 277.65 299 -1,050 3,100
3,300 50 900 1074.2 860 1021.7 15500.00 650 650 353.45 378.4 400 20,1006.09
550 250 650.15 915.95 650.15 860 15750.00 470 531.85 442.6 470.95 600 5,0509.18
35,600 8,250 651 810 550 747.55 16000.00 800 805.8 537 578.1 1,200 30,7000.86
15,150 7,000 549.95 677.85 490.15 620.5 16250.00 702.6 932.3 672.45 709 -1,800 6,1500.41
56,400 750 450.1 565.75 400.35 521.75 16500.00 1051.35 1080.45 808.15 846.05 -600 15,5000.27
14,650 1,300 325.5 458.75 325.5 421.05 16750.00 1238.45 1238.45 1045.85 1065.5 50 2,7000.18
100,450 3,450 298.8 379.4 265 344.65 17000.00 1326.1 1419.6 1113.9 1169.15 1,550 9,3000.09
12,450 -1,100 219.1 308.85 219.1 275.75 17250.00no data
59,450 7,400 245 248.7 170 222.95 17500.00 1427.5 0 4,5500.08
6,600 100 182.55 199.1 162.75 180.3 17750.00no data
100,450 13,000 105 160.25 105 144.8 18000.00no data
1,000 150 88.95 123.3 88.95 116 18250.00no data
19,300 -400 94.65 109.95 77.35 93.25 18500.00no data
3,000 0 75 80.1 65.8 74.65 18750.00no data
59,550 7,300 75 75 49.5 60.75 19000.00 2647.05 0 1500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 0 6400 10000.00 30 0 1503
400 0 4423.5 12000.00 21.95 22.45 15.05 15.1 350 3,2508.13
250 0 4227.3 12500.00 24.95 25 17 19.8 350 9503.8
300 0 3745 12750.00 27.85 27.85 27.85 27.85 50 2,9009.67
550 0 3539 13000.00 45.05 45.05 30 31.3 2,500 9,35017
13250.00 100 0 100
1,100 0 3038.4 13500.00 55.5 61.95 45.15 47.95 2,700 9,5008.64
50 0 2800 13750.00 99.3 99.3 99.3 99.3 0 1002
6,550 50 2485 2486.5 2485 2486.5 14000.00 82.85 88 70.85 76.35 1,100 24,9503.81
14250.00 99 100 99 99 250 250
150 50 2024.9 2024.9 2024.9 2024.9 14500.00 147.8 147.8 117 125.55 2,100 15,650104.33
14750.00 159.15 164.35 142.25 154.7 250 250
31,100 -850 1686 1703.8 1544.65 1577.2 15000.00 225.85 225.85 177.7 206.35 3,950 64,4002.07
15250.00 258.05 277.65 249.5 262.7 1,250 4,150
3,250 -200 1275 1288.05 1230 1240 15500.00 325 350 308.85 335.75 800 19,7006.06
300 150 1272.7 1272.7 1050 1050 15750.00 406.65 432 389.7 411.8 -50 4,45014.83
27,350 550 999.85 1036.7 866.3 903.1 16000.00 483.35 537.2 456 514.85 100 29,5001.08
8,150 2,350 820 883.95 730 751.85 16250.00 600.05 652 586.15 626.1 2,900 7,9500.98
55,650 6,300 680 745.7 612.7 637.3 16500.00 709.4 784.4 691.6 754.8 1,900 16,1000.29
13,350 1,550 662.15 662.15 507.6 527.5 16750.00 859.55 885.6 847.75 885.6 250 2,6500.2
97,000 2,700 498.95 524.05 416.35 434.45 17000.00 995 1066.2 995 1055.75 50 7,7500.08
13,550 3,650 411.25 425 338.25 356.45 17250.00no data
52,050 5,050 339.95 357.8 276.1 293.75 17500.00 1350 1436.9 1325 1427.5 1,100 4,5500.09
6,500 1,650 266.9 314.3 226.75 235.5 17750.00no data
87,450 1,650 210.05 254.45 180 194.25 18000.00no data
850 550 200 200 134.45 161.85 18250.00no data
19,700 4,500 160.4 166.45 118.05 124.7 18500.00no data
3,000 900 126 126.15 97.1 103.1 18750.00no data
52,250 9,200 112.75 125 79 84.2 19000.00 2647.05 2647.05 2647.05 2647.05 0 1500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 50 6400 6400 6400 6400 10000.00 30 0 1503
400 250 4400 4423.5 4400 4423.5 12000.00 24.95 26 13.05 23.7 900 2,9007.25
250 0 4227.3 12500.00 28 30 27 27.05 150 6002.4
300 200 3740 3745 3740 3745 12750.00 30.05 37.45 16.65 27.85 -800 2,8509.5
550 250 3550 3550 3525 3539 13000.00 41 56 34.95 43.7 2,400 6,85012.45
13250.00 100 0 100
1,100 200 3060 3060 3038.4 3038.4 13500.00 55.8 73.2 49.95 60.55 700 6,8006.18
50 50 2800 2800 2800 2800 13750.00 35.05 35.05 35.05 35.05 50 1002
6,500 800 2640 2640 2490 2490 14000.00 84.95 99.15 70 93.8 850 23,8503.67
100 100 2130 2130 1800 1800 14500.00 134.95 158.85 111.4 153.2 4,150 13,550135.5
31,950 -6,800 1800 1841 1503.9 1524.5 15000.00 222 255 178 244.95 15,750 60,4501.89
15250.00 256.25 312.7 236.3 308.9 2,400 2,900
3,450 1,300 1400 1465 1280 1280 15500.00 348.45 395.15 290 384.6 2,000 18,9005.48
150 0 1203.95 1203.95 1170 1170 15750.00 402.7 485 362.1 476.45 450 4,50030
26,800 2,450 1010.7 1133.85 862.05 876.45 16000.00 494.6 592.75 443 578.7 1,700 29,4001.1
5,800 -150 850 983.45 736.4 751.45 16250.00 597.7 711.8 544.95 699.65 1,900 5,0500.87
49,350 11,500 771.1 846 621.35 636.7 16500.00 757.2 850 653 836.4 6,700 14,2000.29
11,800 4,300 659.7 724.15 520.55 531 16750.00 826.6 906.7 785 905.9 450 2,4000.2
94,300 12,250 537.95 609.9 433 444.15 17000.00 1034.15 1154.35 929.35 1142.2 1,850 7,7000.08
9,900 4,200 440 509 356.05 365.5 17250.00no data
47,000 6,450 350.05 423.7 286.95 297.7 17500.00 1350 1509.3 1273 1509.3 1,350 3,4500.07
4,850 2,100 290.25 356 239.4 250.5 17750.00no data
85,800 7,900 255 293 196.7 205.7 18000.00no data
300 0 162 170.15 162 164.75 18250.00no data
15,200 2,250 170.7 200 133.65 140.45 18500.00no data
2,100 1,900 148.2 166 114 115.45 18750.00no data
43,050 7,450 124.6 139 92.65 95.5 19000.00 2750 0 1500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
150 0 4300 4300 4300 4300 12000.00 21.05 26.1 21.05 24.95 400 2,00013.33
250 0 4227.3 12500.00 50 50 49.3 49.3 50 4501.8
100 50 3699 3699 3699 3699 12750.00 58.8 61.25 35.2 35.3 -550 3,65036.5
300 200 3380 3400 3380 3400 13000.00 52.8 74 41.35 43.1 -50 4,45014.83
13250.00 100 100 100 100 50 100
900 900 2940 2940 2758.8 2897 13500.00 86.2 104.6 59.35 60.75 -1,000 6,1006.78
13750.00 103.4 0 50
5,700 5,700 2425 2480 2390 2450.2 14000.00 123.5 148.15 80.05 88.25 4,450 23,0004.04
14500.00 168.95 213.8 120.05 137.3 1,050 9,400
38,750 1,200 1679.95 1680 1580 1626.35 15000.00 262.65 325 210 222.6 9,100 44,7001.15
15250.00 300.15 311.75 291 300 350 500
2,150 150 1250 1290 1200.15 1279.25 15500.00 408.15 447.6 341 348.45 5,500 16,9007.86
150 50 1059.9 1059.9 1059.9 1059.9 15750.00 465.1 543.7 426.7 434.8 550 4,05027
24,350 1,750 880 1051.8 880 964.5 16000.00 535.45 643.4 520.05 539.5 3,750 27,7001.14
5,950 1,550 846.45 900.05 773.8 840.75 16250.00 654.9 752.7 634.8 652.55 1,650 3,1500.53
37,850 11,550 670.05 766.75 620 723.9 16500.00 793.65 890.9 765.5 790.85 1,700 7,5000.2
7,500 1,300 620.8 646.15 552.25 610.55 16750.00 996.25 996.25 936.6 942.55 400 1,9500.26
82,050 10,500 524.85 555 460 513.4 17000.00 1100 1151 1083.75 1100 100 5,8500.07
5,700 1,650 446.25 449.65 377.7 428.05 17250.00no data
40,550 13,750 379.95 381.7 310 349.35 17500.00 1511.75 1511.75 1399.95 1400.6 1,000 2,1000.05
2,750 1,050 317.3 317.3 258.65 291.45 17750.00no data
77,900 11,250 280 283.25 209.5 238.7 18000.00no data
300 0 160.05 18250.00no data
12,950 2,950 181.4 190.45 144.05 161.2 18500.00no data
200 0 148.2 18750.00no data
35,600 5,950 129.65 129.65 94.65 113 19000.00 2750 2750 2750 2750 0 1500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
150 0 4752 12000.00 19.7 25.95 15 25.05 650 1,60010.67
250 0 4227.3 12500.00 51 0 4001.6
50 50 3744 3744 3744 3744 12750.00 51.4 51.4 51.4 51.4 50 4,20084
100 0 3100 13000.00 73 74 34 52.8 900 4,50045
13250.00 100 100 100 100 50 50
13500.00 70 102.95 70 81 -1,450 7,100
13750.00 103.4 0 50
14000.00 146.05 146.05 86.85 112.85 5,900 18,550
14500.00 246.5 246.5 144.05 168.8 900 8,350
37,550 -800 1250 1720 1250 1674.6 15000.00 383.75 383.75 231.2 256.3 6,450 35,6000.95
15250.00 350 380.75 334.7 334.7 -50 150
2,000 -100 1279.95 1343 1141.05 1328.95 15500.00 520.55 520.55 355 386.45 3,800 11,4005.7
100 100 1032 1032 960.05 960.05 15750.00 663.25 663.25 442.15 472.6 1,750 3,50035
22,600 5,550 762.05 1111 762 982.8 16000.00 790.4 790.4 532.75 566.1 5,400 23,9501.06
4,400 3,000 595 970 595 846.45 16250.00 740 807.65 648 688.3 700 1,5000.34
26,300 5,350 500 847.4 499.95 724.3 16500.00 1000 1000 770 809.5 900 5,8000.22
6,200 1,600 501.05 725 501.05 625.2 16750.00 1061.6 1076.05 898.15 966.35 250 1,5500.25
71,550 12,450 349.95 620 349.95 516.85 17000.00 1200 1200 1060 1099.2 200 5,7500.08
4,050 1,750 488.4 522.6 368.3 439.4 17250.00no data
26,800 3,650 289.95 443 289.95 365.75 17500.00 1360 1600 1360 1426.55 1,050 1,1000.04
1,700 300 260 368.55 250 302.15 17750.00no data
66,650 8,450 155.05 314.4 150 258.4 18000.00no data
300 0 160.05 160.05 160.05 160.05 18250.00no data
10,000 3,250 122.95 216.05 122.95 172.7 18500.00no data
200 50 183.1 183.1 148.2 148.2 18750.00no data
29,650 6,050 69.95 151 68 120.85 19000.00 2893 0 1500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
150 0 4752 12000.00 40 40 40 40 150 9506.33
250 0 4227.3 12500.00 50 51 50 51 300 4001.6
12750.00 36.05 0 4,150
100 50 3100 3100 3100 3100 13000.00 76.95 97.75 62.4 75.75 1,400 3,60036
13500.00 135 135 96 113.6 200 8,550
13750.00 103.4 0 50
14000.00 162 189.85 129.35 163.35 5,250 12,650
14500.00 230 272.3 200 249.25 2,350 7,450
38,350 350 1399.1 1499.1 1336.45 1380 15000.00 319.2 398 297.7 378.9 3,600 29,1500.76
15250.00 421.15 441.8 408.8 408.8 200 200
2,100 50 1100 1132 990 1014.15 15500.00 525 575.35 437.5 556.95 1,950 7,6003.62
15750.00 682.35 684.45 552.5 666.1 1,150 1,750
17,050 6,350 910.9 942.45 735.05 761.35 16000.00 717.3 815 643.55 789.5 2,850 18,5501.09
1,400 1,400 710.8 768.35 641.55 648.95 16250.00 903.95 942.9 824.6 942.9 700 8000.57
20,950 9,200 704 704 531 549.3 16500.00 997.3 1090 902.05 1089.45 1,300 4,9000.23
4,600 1,050 555.05 561 449.15 464.35 16750.00 1194.7 1210.6 1100 1210.3 800 1,3000.28
59,100 13,700 449.95 525.45 372 384.65 17000.00 1392.35 1403.35 1205.15 1386 450 5,5500.09
2,300 700 357 389.4 310 318.1 17250.00no data
23,150 3,350 335.05 363.05 252 261.25 17500.00 1358.05 0 500
1,400 700 214.35 271.8 214.35 233.05 17750.00no data
58,200 7,350 218.05 270 172 178 18000.00no data
300 300 175 175 143 144.5 18250.00no data
6,750 3,550 185 185 117.1 120.75 18500.00no data
150 50 154 154 154 154 18750.00no data
23,600 4,850 153 153 81 85.95 19000.00 3000 3000 2893 2893 100 1500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
150 0 4752 4752 4752 4752 12000.00 15 30 11 26.5 -100 8005.33
250 0 4227.3 12500.00 50 50 50 50 50 1000.4
12750.00 36.05 0 4,150
50 0 2200 13000.00 70 76.95 60 75.95 450 2,20044
13500.00 71.9 120 71.9 104.05 -2,050 8,350
13750.00 103.4 0 50
14000.00 130 162.6 126.5 153.1 1,100 7,400
14500.00 130 264 130 226.35 3,550 5,100
38,000 100 1700 1700 1602 1680.15 15000.00 196 382.05 196 317.3 350 25,5500.67
2,050 0 1350 1350 1350 1350 15500.00 344.7 530 330 488.15 3,200 5,6502.76
15750.00 425 549.15 425 494.2 600 600
10,700 950 1360 1425 950 1016.3 16000.00 435.5 742.15 435.5 661.45 1,450 15,7001.47
16250.00 617.9 701.95 617.9 701.95 100 100
11,750 6,350 1066.25 1066.25 700 763.15 16500.00 668 965 668 898.4 1,450 3,6000.31
3,550 2,350 886.35 886.35 611.55 657.2 16750.00 810.35 1034.15 810.35 1012.1 -200 5000.14
45,400 15,950 848.8 850 505 567.35 17000.00 889.95 1300 889.95 1130 50 5,1000.11
1,600 1,300 701 701 450 512.55 17250.00no data
19,800 8,650 680.05 680.05 359.7 411.9 17500.00 1358.05 1358.05 1358.05 1358.05 50 500
700 50 520.05 520.05 336.35 336.35 17750.00no data
50,850 10,250 465 478.4 263.9 293.55 18000.00no data
3,200 1,300 328 344.45 195 207.65 18500.00no data
100 50 235 235 235 235 18750.00no data
18,750 2,200 241.15 257.35 140 149.3 19000.00 2580 2650 2580 2650 50 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
150 50 4800 4800 4800 4800 12000.00 20 20 19.95 20 100 9006
250 0 4227.3 12500.00 20 0 500.2
12750.00 36.05 0 4,150
50 0 2200 13000.00 50.05 54 50 54 100 1,75035
13500.00 72.7 74.8 70.3 72.6 -1,300 10,400
13750.00 103.4 103.4 103.4 103.4 50 50
14000.00 100 110 90 100.1 1,700 6,300
14500.00 150 155 130 130 350 1,550
37,900 -50 2053.75 2053.75 2053.75 2053.75 15000.00 195.05 227.35 185.7 204.05 7,500 25,2000.66
2,050 50 1679.95 1679.95 1679.95 1679.95 15500.00 300.05 348.25 295.25 305.5 2,450 2,4501.2
9,750 2,600 1400 1400 1300 1352.35 16000.00 420 510.65 420 459 1,200 14,2501.46
5,400 1,350 1064.2 1070 1000 1054.95 16500.00 634 734.9 634 658.8 250 2,1500.4
1,200 350 1001.1 1035.85 893.2 893.2 16750.00 790 810 790 800 350 7000.58
29,450 6,950 823.95 923.05 750.25 798.3 17000.00 955.55 1016.3 891.2 906.5 1,850 5,0500.17
300 50 779.7 779.7 700 700 17250.00no data
11,150 6,700 656.05 689.05 559.9 602.15 17500.00no data
650 0 495 495 495 495 17750.00no data
40,600 5,850 482.65 519.5 398.8 431 18000.00no data
1,900 1,200 320 323 290 290 18500.00no data
50 50 250 250 250 250 18750.00no data
16,550 5,650 237.65 272.05 197 223.5 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
100 0 1100 12000.00 50 50 2.65 20 150 8008
250 200 4300 4300 4227.3 4227.3 12500.00 20 20 20 20 50 500.2
12750.00 36.85 36.85 36.05 36.05 -400 4,150
50 0 2200 13000.00 32 58 32 50 0 1,65033
13500.00 80 80 58.5 72.7 -2,150 11,700
14000.00 145 145 80.05 98.9 2,400 4,600
14500.00 250 250 139.35 139.4 -550 1,200
37,950 -800 1437 2400 1437 2178.8 15000.00 380 380 184.2 202.8 15,050 17,7000.47
2,000 -350 1255.15 1840 1255.15 1777.35 15500.00no data
7,150 -5,100 837.9 1647.55 837.9 1372 16000.00 600 635.65 396.5 456.55 11,500 13,0501.83
4,050 2,550 746 1306.5 740 1080 16500.00 700 725 623 623.1 1,900 1,9000.47
850 850 693.7 1167.3 693.7 952.15 16750.00 1482.6 1482.6 750 770 350 3500.41
22,500 7,850 445 1018.3 445 844.55 17000.00 905.05 916.9 860 910 2,600 3,2000.14
250 250 800 850 767.3 850 17250.00no data
4,450 4,450 349.75 794.4 349.75 636.25 17500.00no data
650 650 700 700 535 545 17750.00no data
34,750 34,750 475 593.55 301.2 470.7 18000.00no data
700 700 474.8 474.8 327.35 333.6 18500.00no data
10,900 10,900 220 340 220 241.4 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
100 0 1100 12000.00 60.2 0 6506.5
50 0 3400 12500.00no data
12750.00 150 0 4,550
50 0 2200 13000.00 120 0 1,65033
13500.00 130 0 13,850
14000.00 200 200 160 160 -150 2,200
14500.00 313.8 345.65 185.1 250 200 1,750
38,750 100 1410.05 1410.05 1410 1410 15000.00 380.1 449.9 380 385 300 2,6500.07
2,350 0 1013.85 15500.00no data
12,250 3,200 811.85 895.85 797.75 815.75 16000.00 814.95 840 790 800 650 1,5500.13
1,500 250 671.75 671.75 580 605 16500.00no data
14,650 700 450 528.05 403.85 431.25 17000.00 1200 1200 1200 1200 50 6000.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
100 0 1100 12000.00 60.2 0 6506.5
50 0 3400 12500.00no data
12750.00 150 0 4,550
50 0 2200 13000.00 120 120 120 120 0 1,65033
13500.00 130 0 13,850
14000.00 224.95 224.95 200 215 100 2,350
14500.00 335 335 335 335 -100 1,550
38,650 1,500 1282.95 1358 1282.95 1320 15000.00 425.95 487.2 408.1 420 850 2,3500.06
2,350 100 950 1068.85 950 1013.85 15500.00no data
9,050 300 736.85 817.5 736.85 775.85 16000.00 835 904 834.95 890 250 9000.1
1,250 150 595 595 560 572.25 16500.00no data
13,950 850 419.3 430 400.55 419.95 17000.00 1490 0 5500.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
100 0 1100 12000.00 60.2 0 6506.5
50 0 3400 3400 3400 3400 12500.00no data
12750.00 150 0 4,550
50 0 2200 13000.00 80 95 70 84.95 250 1,65033
13500.00 130.05 130.05 123.1 130 0 13,850
14000.00 211 215 190 215 1,050 2,250
14500.00 375.65 375.7 335.05 350 200 1,650
37,150 3,800 1322.6 1380 1300 1329.8 15000.00 497.5 498.5 401.1 480 550 1,5000.04
2,250 -1,150 1035.95 1089 896.55 1018.6 15500.00no data
8,750 2,050 774.1 825 750 778.5 16000.00 875 895 800 800 650 6500.07
1,100 300 600.05 636.35 551.85 570 16500.00no data
13,100 3,250 430 460 406.9 419.35 17000.00 1490 1490 1480 1490 550 5500.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
100 0 1100 12000.00 60.2 60.2 60.2 60.2 600 6506.5
50 0 650 12500.00no data
12750.00 150 0 4,550
50 0 2200 13000.00 160 160 110 110 1,000 1,40028
13500.00 192.85 193 140 147.55 1,150 13,850
14000.00 240 275 240 240 750 1,200
14500.00 400 400 400 400 100 1,450
33,350 29,600 1161.6 1301.6 1126.25 1279.45 15000.00 556.15 570 516.05 516.05 0 9500.03
3,400 1,000 915.05 1005 875.3 993 15500.00no data
6,700 1,850 674.05 760 670 739.95 16000.00no data
800 500 500 612.85 500 544.5 16500.00no data
9,850 9,850 375 428 366.7 401.1 17000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
100 0 1100 12000.00 120.05 0 500.5
50 0 650 12500.00no data
12750.00 150 0 4,550
50 0 2200 13000.00 125.1 131.4 110 110 100 4008
13500.00 155 199.95 155 199.95 350 12,700
14000.00 240 240 240 240 -50 450
14500.00 456.45 0 1,350
3,750 300 900 1180 900 1180 15000.00 704 704 542.85 542.85 300 9500.25
2,400 1,100 705.55 1050 705.5 913.85 15500.00no data
4,850 800 580 738.8 550 676.15 16000.00no data
300 100 399.95 518.35 399.95 518.35 16500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10000.00 30 0 150
100 0 1100 12000.00 120.05 0 500.5
50 0 650 12500.00no data
12750.00 150 150 150 150 0 4,550
50 0 2200 13000.00 125.05 125.05 125.05 125.05 0 3006
13500.00 184.95 232 184.95 221 0 12,350
14000.00 290.65 0 500
14500.00 456.45 0 1,350
3,450 500 936.3 975 900 900 15000.00 685 717.25 685 704 150 6500.19
1,300 150 730.05 730.05 705 705 15500.00no data
4,050 50 523.75 558 523.75 558 16000.00no data
200 0 426.05 16500.00no data