info@tamealps.com +91 94145 70283

Bajaj Finance Limited (BAJFINANCE) 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 6189.00 6225.00 6140.00 6180.90 -0.24% 953739 59071.04 32.93
22 Jul 2021 5930.00 6244.00 5921.15 6195.55 4.27% 3488591 215544.74 38.04
20 Jul 2021 6020.00 6027.95 5868.00 5941.85 -1.22% 1401837 83539.86 19.53
19 Jul 2021 6088.00 6123.00 5935.00 6015.40 -1.80% 1290532 77972.77 35.22
16 Jul 2021 6125.00 6190.00 6097.20 6125.45 -0.07% 963121 59137.31 29.88
15 Jul 2021 6133.90 6177.20 6102.00 6129.70 -0.07% 870990 53476.63 29.87
14 Jul 2021 6150.00 6182.00 6120.00 6133.90 -0.33% 776574 47722.25 29.90
13 Jul 2021 6185.00 6225.00 6140.00 6154.30 0.08% 1002127 61850.32 33.45
12 Jul 2021 6175.00 6198.90 6103.60 6149.55 0.22% 978740 60280.28 24.84
09 Jul 2021 6083.00 6171.00 6061.05 6136.15 0.30% 1447544 88682.20 29.44
08 Jul 2021 6180.00 6220.90 6080.40 6117.80 -1.30% 1130560 69487.42 29.86
07 Jul 2021 6220.00 6286.00 6160.40 6198.60 -0.06% 1947925 121098.18 29.33
06 Jul 2021 6055.00 6342.80 6053.00 6202.40 2.14% 3491393 217095.97 29.77
05 Jul 2021 6029.00 6095.95 6006.05 6072.70 1.25% 863179 52313.34 16.29
02 Jul 2021 6000.00 6030.00 5965.00 5997.75 0.51% 811298 48667.84 17.53
01 Jul 2021 6040.00 6040.00 5940.00 5967.15 -0.81% 1120601 67056.95 24.17
30 Jun 2021 6050.00 6125.00 6000.00 6015.85 -0.60% 1225794 74430.15 29.65
29 Jun 2021 6040.00 6137.65 6002.10 6052.40 0.25% 1310079 79582.19 24.34
28 Jun 2021 6100.00 6117.70 6015.00 6037.05 -0.64% 828481 50096.51 21.45
25 Jun 2021 6057.00 6107.00 6030.20 6075.80 0.53% 961994 58390.28 21.33
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 5473.25 5598.55 5469.1 5480 17 625 0% INF%
03 May, 2021 5414.6 5601.9 5353.85 5581.65 17 1,500 1.85% 140% Fresh Long
04 May, 2021 5642.85 5789 5637.05 5637.05 28 2,625 0.99% 75%
05 May, 2021 5637.65 5637.65 5500 5549.8 18 3,375 -1.55% 28.57% Fresh Short
06 May, 2021 5612.85 5612.85 5545.2 5584 6 3,750 0.62% 11.11%
07 May, 2021 5621 5621 5495.05 5535 19 5,250 -0.88% 40%
10 May, 2021 5500 5597.85 5499.9 5597.85 7 5,750 1.14% 9.52% Fresh Long
11 May, 2021 5494 5496 5449.15 5455 10 6,375 -2.55% 10.87% Fresh Short
12 May, 2021 5420 5425 5372 5410.45 15 7,625 -0.82% 19.61%
14 May, 2021 5400 5401.35 5312 5379 27 9,125 -0.58% 19.67%
17 May, 2021 5375 5510 5368 5477.25 25 9,250 1.83% 1.37% Fresh Long
18 May, 2021 5590 5740 5590 5730.4 84 12,000 4.62% 29.73% Fresh Long
19 May, 2021 5706.85 5760 5640 5678.15 55 16,375 -0.91% 36.46%
20 May, 2021 5640.4 5666.75 5600 5636.25 19 17,125 -0.74% 4.58%
21 May, 2021 5671.4 5750.45 5660 5690.7 55 17,875 0.97% 4.38%
24 May, 2021 5715 5715 5655 5659.85 23 18,875 -0.54% 5.59%
25 May, 2021 5655.45 5697.5 5638.9 5651.9 59 21,125 -0.14% 11.92%
26 May, 2021 5652.35 5844.25 5652.35 5822.1 127 26,125 3.01% 23.67% Fresh Long
27 May, 2021 5800 5800 5700 5729.4 136 34,625 -1.59% 32.54% Fresh Short
28 May, 2021 5761.8 5780 5635 5663.25 202 41,375 -1.15% 19.49% Fresh Short
31 May, 2021 5654.9 5690.6 5594 5655.1 260 43,750 -0.14% 5.74%
01 Jun, 2021 5699 5871.2 5669.65 5836.9 412 40,000 3.21% -10.34% Short Covering
02 Jun, 2021 5797.95 5898.35 5797.9 5860.85 306 44,250 0.41% 10.63%
03 Jun, 2021 5889.9 5966 5827.7 5938.95 391 51,375 1.33% 16.1% Fresh Long
04 Jun, 2021 5963.8 6049.95 5938.95 6025.65 405 59,500 1.46% 15.82% Fresh Long
07 Jun, 2021 5881.15 5905 5723.6 5783.05 1212 65,250 -4.03% 9.66% Fresh Short
08 Jun, 2021 5805.8 5854.7 5770 5804.7 901 72,750 0.37% 11.49%
09 Jun, 2021 5791.95 5821.1 5668 5719.5 873 97,375 -1.47% 33.85% Fresh Short
10 Jun, 2021 5744.15 6155 5721.6 6135.3 2218 129,625 7.27% 33.12% Fresh Long
11 Jun, 2021 6150 6263.55 6086.55 6143.05 1660 144,125 0.13% 11.19%
14 Jun, 2021 6102 6271.05 6012.65 6216.85 1535 165,625 1.2% 14.92% Fresh Long
15 Jun, 2021 6230.45 6264.05 6185.2 6199.85 686 175,250 -0.27% 5.81%
16 Jun, 2021 6166.35 6196.2 6110 6123.5 759 187,125 -1.23% 6.78% Fresh Short
17 Jun, 2021 5945.5 6156.75 5945.5 6082.9 2240 257,125 -0.66% 37.41%
18 Jun, 2021 6099.5 6184.2 6000 6121.2 3849 363,000 0.63% 41.18%
21 Jun, 2021 6039.8 6169.5 6030.3 6151.1 7857 979,500 0.49% 169.83%
22 Jun, 2021 6181.2 6225 6030.3 6046.7 12145 1,682,750 -1.7% 71.8% Fresh Short
23 Jun, 2021 6088.6 6140 6019.15 6034.4 15627 2,603,500 -0.2% 54.72%
24 Jun, 2021 6054.15 6132 6028.75 6064.1 13645 3,191,125 0.49% 22.57%
25 Jun, 2021 6072.9 6135 6050.85 6102.65 7554 3,268,000 0.64% 2.41%
28 Jun, 2021 6128.95 6134 6026.35 6055.8 6057 3,235,125 -0.77% -1.03%
29 Jun, 2021 6041 6166.2 6022.25 6079.9 11546 3,353,000 0.4% 3.64%
30 Jun, 2021 6065.15 6156.9 6026 6040.45 10830 3,438,125 -0.65% 2.54%
01 Jul, 2021 6062 6062 5950 5979.9 9093 3,452,875 -1% 0.43%
02 Jul, 2021 6019.6 6042.25 5975 6008.05 5911 3,443,500 0.47% -0.27%
05 Jul, 2021 6040 6116 6011.9 6092.9 7103 3,401,500 1.41% -1.25% Short Covering
06 Jul, 2021 6072.65 6369 6072.65 6223.25 34693 3,923,625 2.14% 15.35% Fresh Long
07 Jul, 2021 6228.5 6307.85 6185.75 6222.9 12816 4,057,625 -0.01% 3.42%
08 Jul, 2021 6192.8 6239.1 6089.2 6134.6 9748 4,046,875 -1.42% -0.27% Long Unwinding
09 Jul, 2021 6121.05 6201.35 6069.05 6165.15 12723 4,139,500 0.5% 2.29%
12 Jul, 2021 6187.8 6228.25 6122 6177.5 9964 4,180,375 0.2% 0.99%
13 Jul, 2021 6197.65 6248.9 6162.55 6182.35 9178 4,194,875 0.08% 0.35%
14 Jul, 2021 6181.95 6208 6135.55 6159.6 6869 4,289,125 -0.37% 2.25%
15 Jul, 2021 6151.75 6199 6118.1 6146.55 8159 4,301,500 -0.21% 0.29%
16 Jul, 2021 6142.55 6219 6123.2 6149.85 10502 4,376,000 0.05% 1.73%
19 Jul, 2021 6109.75 6138 5932.6 6016.45 16784 4,365,500 -2.17% -0.24% Long Unwinding
20 Jul, 2021 6021.6 6024.85 5866.4 5946.75 26277 4,371,500 -1.16% 0.14% Fresh Short
22 Jul, 2021 5935 6264 5922.85 6216.7 40865 4,330,625 4.54% -0.95% Short Covering
23 Jul, 2021 6200.35 6235 6145.65 6189.9 9204 4,106,125 -0.43% -5.78%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.85 0 1,2500.33
250 0 1885 4200.00no data
250 0 1710 1710 1710 1710 4500.00 0.95 2 0.95 2 -250 3,62514.5
250 0 1375 4700.00 2 0 1250.5
250 0 1223.05 4800.00 2.5 3 0.85 0.9 -125 8753.5
125 0 1413.6 4900.00 4.9 4.9 1 1.05 -4,750 5,37543
9,625 0 980 5000.00 2.55 2.85 1.5 1.9 -10,375 95,8759.96
500 0 1010 5100.00 5 5 0.9 1.85 -3,000 8,62517.25
500 0 786.4 5200.00 3 8 1.4 1.7 -1,250 27,62555.25
250 0 841.5 5300.00 8.45 9 1.8 1.9 -3,000 12,00048
750 0 826 5400.00 9.65 9.65 1.7 1.9 -5,375 52,62570.17
14,750 875 660 725 650 707.55 5500.00 4.2 4.65 2 2.3 -27,875 208,62514.14
1,750 0 651.15 5600.00 3 5.05 2.2 3.2 -11,125 92,62552.93
5,375 -375 475 528 465.5 495.75 5700.00 7.6 11.4 3.7 5.25 -44,500 122,12522.72
6,625 -1,375 371.75 430.6 371.7 388 5800.00 11.5 13.65 5.6 7.5 -30,125 138,37520.89
18,875 -7,750 327.4 338.15 272.3 298.5 5900.00 19.5 24 7 10.8 -8,875 201,25010.66
128,000 -13,000 247.5 250 189.25 207.55 6000.00 35.1 42 16.2 18.45 -36,375 253,8751.98
106,625 -29,750 170 172.65 120 132.9 6100.00 58 73.95 34.55 40.15 9,000 160,3751.5
335,875 -47,500 109.85 112.9 66 71.45 6200.00 100 120 67.2 79.05 -11,625 176,0000.52
286,000 -46,625 60.05 66.95 32.55 34.9 6300.00 150.05 187.8 124.05 142.35 -1,625 38,1250.13
278,250 -41,000 32.35 38.8 18 19.15 6400.00 256.65 260 197.75 231.3 -625 8,2500.03
363,250 -80,500 23.85 24.5 8.15 11.15 6500.00 310.9 353 285.15 321.3 -2,250 8,1250.02
192,250 -35,375 12.35 12.5 5.15 6.55 6600.00 379.05 0 3,1250.02
129,750 -19,875 9.05 9.05 2.9 4 6700.00 471.15 491.9 471.15 491.9 125 1,0000.01
65,000 -11,000 7.3 7.3 2.25 2.8 6800.00 585.95 585.95 585.9 585.9 0 2500
54,000 -3,500 6.6 7.05 2 2.6 6900.00 723.3 0 3750.01
196,750 -14,125 5.6 5.65 1.65 2.05 7000.00 796.45 796.45 796.4 796.4 0 1250
18,375 -20,500 4.6 5.05 1.15 1.5 7100.00no data
27,000 -6,125 3.4 5.25 1.15 1.35 7200.00no data
32,125 -4,000 2.15 2.15 1.2 1.4 7300.00no data
9,875 -2,875 1.6 2 1.05 1.65 7400.00no data
12,625 -500 3.85 3.85 1 1.05 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.85 0 1,2500.33
250 0 1885 4200.00no data
250 0 1560 4500.00 3 3 1.1 1.1 -375 3,87515.5
250 0 1375 4700.00 2 0 1250.5
250 0 1223.05 4800.00 2.4 3.3 0.8 0.8 -250 1,0004
125 0 1413.6 4900.00 5.1 7 2.05 2.2 -3,000 10,12581
9,625 0 980 5000.00 13 13.05 2.15 2.55 2,125 106,25011.04
500 0 1010 5100.00 7.2 7.55 2.1 2.4 -4,000 11,62523.25
500 0 786.4 5200.00 14.95 14.95 2.45 2.7 -16,125 28,87557.75
250 0 841.5 5300.00 19 19 2.2 2.55 -13,750 15,00060
750 -125 782.7 837 782.7 826 5400.00 15.25 18.95 2.3 2.65 -27,625 58,00077.33
13,875 250 558.5 763.6 558.5 725.15 5500.00 34.75 34.8 3.45 3.8 -25,250 236,50017.05
1,750 -375 594 653.1 594 651.15 5600.00 34 34 4.6 5.2 -41,375 103,75059.29
5,750 -1,750 350 557 336.85 517.3 5700.00 61 61 4.8 7.65 -8,750 166,62528.98
8,000 -5,500 296.85 467.15 295.85 434.45 5800.00 83.35 83.35 11.45 12.8 -49,000 168,50021.06
26,625 -18,750 166.85 380.1 166.85 333.2 5900.00 120 124.45 16 21.3 -14,875 210,1257.89
141,000 -134,875 116.35 295.5 105.85 251.3 6000.00 194.95 194.95 32 35.3 59,250 290,2502.06
136,375 -211,750 81.7 215 81 177.6 6100.00 221.15 221.15 54.15 59.7 48,625 151,3751.11
383,375 -249,625 55.95 150 51.4 116.5 6200.00 291 291 86.35 97.3 105,125 187,6250.49
332,625 -122,875 40 99 27.95 70.6 6300.00 322.05 356 133.95 152.1 -5,875 39,7500.12
319,250 -75,250 26.15 62.85 22.65 41.35 6400.00 481.2 481.2 200 225.45 -5,000 8,8750.03
443,750 -50,125 21.95 40.75 11.15 24.5 6500.00 495.25 495.25 280.65 311.6 3,500 10,3750.02
227,625 35,125 17.5 27.65 9.9 13.95 6600.00 464.7 464.7 379.05 379.05 -125 3,1250.01
149,625 11,750 10.05 20 6.5 8.1 6700.00 567.05 567.05 466.3 499.05 500 8750.01
76,000 5,250 29 29 4.25 5.55 6800.00 626 626 569.3 569.3 0 2500
57,500 5,250 8 12.4 2.95 3.85 6900.00 723.3 723.3 723.3 723.3 -125 3750.01
210,875 -93,125 7.6 11.6 2.5 3.6 7000.00 963.8 0 1250
38,875 -2,875 6 11.3 2.45 3.4 7100.00no data
33,125 750 2.75 7.3 1.7 2.45 7200.00no data
36,125 -625 7 7 1.85 2.75 7300.00no data
12,750 -3,250 4.7 4.7 1.65 2.1 7400.00no data
13,125 -625 3.8 6 1.15 2.1 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.85 0 1,2500.33
250 0 1885 4200.00no data
250 0 1560 4500.00 3.1 3.1 3 3.1 250 4,25017
250 0 1375 4700.00 2 0 1250.5
250 0 1223.05 4800.00 5.05 9.5 3.75 3.75 375 1,2505
125 0 1413.6 4900.00 7.5 12.6 5.4 7.8 625 13,125105
9,625 0 980 5000.00 10.5 18.6 7.3 11.9 14,750 104,12510.82
500 0 1010 5100.00 10.65 22.75 7.4 12.6 3,500 15,62531.25
500 0 786.4 786.4 786.4 786.4 5200.00 13.95 24.75 7.15 16.35 8,750 45,00090
250 0 841.5 5300.00 18.5 29.15 11.4 19.7 -500 28,750115
875 0 593 593 557.15 557.15 5400.00 17.5 37.5 15.15 24.8 29,750 85,62597.86
13,625 750 496.4 520.45 410.15 444.05 5500.00 30.9 48.8 20.95 33.75 43,125 261,75019.21
2,125 375 416.25 417.4 340 360.45 5600.00 43.95 66.8 30 46.6 31,625 145,12568.29
7,500 -625 346.6 367.4 257.15 307.25 5700.00 60.95 93.85 46.3 66.2 30,375 175,37523.38
13,500 -1,375 300 300 191.75 234.15 5800.00 80 133.75 68.5 96.7 79,125 217,50016.11
45,375 25,875 226.2 226.2 143 182.05 5900.00 112 178 101 135.35 108,375 225,0004.96
275,875 85,375 176.95 176.95 97.55 131.25 6000.00 166.7 234.6 144 180.95 -14,750 231,0000.84
348,125 -24,750 133.5 133.5 66 92.35 6100.00 212.75 299.45 203.75 241.15 -25,750 102,7500.3
633,000 2,750 94.25 94.25 45.05 64.35 6200.00 300 370 269.95 293.8 -25,375 82,5000.13
455,500 77,375 66.35 66.35 31.9 44 6300.00 350.1 426.7 340 351.15 -4,250 45,6250.1
394,500 -9,500 45.3 49.05 19.3 32.3 6400.00 473.1 481.55 442.05 443.8 0 13,8750.04
493,875 90,375 33.55 35 19 25.55 6500.00 550 620 518 567.65 -375 6,8750.01
192,500 6,625 21.65 26.3 15 19.55 6600.00 616.25 621.5 616.25 621.5 0 3,2500.02
137,875 -6,750 17.55 20.15 12.05 15.25 6700.00 731.2 843.1 720.2 843.1 0 3750
70,750 -9,000 15.5 16.7 10.15 12.5 6800.00 679.8 0 2500
52,250 -13,500 11.4 14.25 7.7 10.5 6900.00 966.3 966.3 944.5 944.5 0 5000.01
304,000 -22,000 11 14.95 6 8.85 7000.00 963.8 0 1250
41,750 -9,125 9.8 11.05 5.7 7.3 7100.00no data
32,375 -3,875 10.1 10.1 5 5.6 7200.00no data
36,750 -1,375 5.45 7.55 4.35 4.65 7300.00no data
16,000 -1,250 9.8 9.8 4.1 4.7 7400.00no data
13,750 1,000 4 6.7 3.35 3.8 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.85 0 1,2500.33
250 0 1885 4200.00no data
250 0 1560 4500.00 3 3 3 3 0 4,00016
250 0 1375 4700.00 2 0 1250.5
250 0 1223.05 4800.00 5 5.85 5 5.85 125 8753.5
125 0 1413.6 4900.00 4.15 12.8 4.15 8.15 375 12,500100
9,625 125 1109.4 1109.4 980 980 5000.00 6.15 18.45 4 9.75 -4,375 89,3759.29
500 0 1010 5100.00 9.8 21.85 5.1 10.9 -1,250 12,12524.25
500 0 915 5200.00 9.55 24.4 5.65 12.6 1,125 36,25072.5
250 0 841.5 5300.00 5.15 27.9 5.15 14.55 13,250 29,250117
875 125 607.1 607.1 607.1 607.1 5400.00 7.5 33.8 7.5 18.55 6,250 55,87563.86
12,875 -1,000 610 610 500 530 5500.00 16.65 43 14.25 25 8,625 218,62516.98
1,750 375 530 530 397.1 460.5 5600.00 24.05 56.4 20.95 34.9 17,250 113,50064.86
8,125 250 443.65 443.65 325 376.9 5700.00 40 79.95 33.25 51.75 31,125 145,00017.85
14,875 2,750 369.7 385 250.1 293.85 5800.00 56.25 110.55 49.6 75.65 14,375 138,3759.3
19,500 7,500 285.55 304.5 188.1 222.3 5900.00 78.55 154.25 74.05 109.2 22,625 116,6255.98
190,500 81,375 226.8 240.1 140.45 171.05 6000.00 114 205 107.75 153.9 -27,500 245,7501.29
372,875 155,750 180 186.1 104.5 130.8 6100.00 165.4 266.7 152.15 212.75 -1,000 128,5000.34
630,250 66,500 135.5 142 75 93.85 6200.00 260.65 339.95 204.1 278.5 -10,625 107,8750.17
378,125 25,500 97.15 101.8 53.2 66.1 6300.00 292.4 415.05 266 350.1 1,125 49,8750.13
404,000 86,500 66.05 73 37.35 47.1 6400.00 350 483.4 345.8 419.55 -750 13,8750.03
403,500 -38,625 45.95 51.45 27 33.75 6500.00 453.65 570 440 535.95 -250 7,2500.02
185,875 -10,875 18.4 36.15 18.4 24.7 6600.00 530 645.5 530 645.5 -125 3,2500.02
144,625 -11,750 20 26 15.35 19 6700.00 618.7 623.55 618.7 623.55 0 3750
79,750 -1,875 17.2 20.3 12.7 15.45 6800.00 679.8 0 2500
65,750 5,125 12.2 16.6 11.55 13.6 6900.00 782.25 823.75 782.25 823.75 0 5000.01
326,000 27,875 13.15 14.3 10.35 12.2 7000.00 918.6 963.8 918.6 963.8 0 1250
50,875 -250 10.75 11.85 8 10.6 7100.00no data
36,250 4,000 6.95 10.1 6.9 9.35 7200.00no data
38,125 -6,250 6.1 8.95 6 7.7 7300.00no data
17,250 -1,750 4.55 6.5 4.2 6.3 7400.00no data
12,750 -625 4.05 6.5 3.55 5.5 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.85 0 1,2500.33
250 0 1885 4200.00no data
250 0 1560 4500.00 2 0 4,00016
250 0 1375 4700.00 2 0 1250.5
250 0 1223.05 4800.00 4.2 4.2 1.3 1.3 0 7503
125 0 1413.6 4900.00 5.4 5.4 2.95 3.55 -1,500 12,12597
9,500 0 1156.8 5000.00 10 10 4 5 -8,750 93,7509.87
500 0 1010 5100.00 6.55 6.55 4.55 4.65 -2,125 13,37526.75
500 0 915 5200.00 5.05 7 3.75 5.6 -2,875 35,12570.25
250 0 841.5 5300.00 5.8 8.7 4.4 7.15 -2,750 16,00064
750 0 749.2 803.8 749.2 803.8 5400.00 7.45 11.7 6.45 9.6 1,375 49,62566.17
13,875 0 700 710 660 660 5500.00 14.05 16.35 11.5 13.7 -750 210,00015.14
1,375 250 613.7 613.7 566.55 566.55 5600.00 22.75 24.1 16.55 20.4 5,000 96,25070
7,875 125 483.6 530 483.6 493.5 5700.00 31.7 36.5 25.05 31.5 -500 113,87514.46
12,125 1,000 401.55 449 387.2 397.25 5800.00 50.75 53.55 38.3 46.45 -7,375 124,00010.23
12,000 2,000 322 365.55 310.75 320.3 5900.00 74.3 77.65 55 68.85 6,125 94,0007.83
109,125 3,625 262.85 297.45 236.75 250.5 6000.00 105 111.3 79.1 99.3 32,500 273,2502.5
217,125 17,500 200.05 236 186 195.25 6100.00 151.65 158.15 116.55 142.8 5,250 129,5000.6
563,750 88,375 153.95 183 140.3 147.9 6200.00 196.7 213.75 161.05 195.15 6,875 118,5000.21
352,625 37,875 113.5 136.75 101 107.8 6300.00 254.05 275.85 215.5 254 -1,125 48,7500.14
317,500 38,375 80.9 99 72.5 76.7 6400.00 332.5 337.5 297.9 324.15 375 14,6250.05
442,125 69,250 57.95 71 50.3 53 6500.00 411.8 414.35 385 400.9 500 7,5000.02
196,750 6,875 41.95 50.15 35.75 37.6 6600.00 483.15 504.85 470 504.85 125 3,3750.02
156,375 750 26.9 36.4 26 27.3 6700.00 532.15 532.15 532.15 532.15 0 3750
81,625 6,625 22.4 28.1 19.8 21.55 6800.00 679.8 0 2500
60,625 18,875 17.3 23 16.4 18.35 6900.00 772.55 772.55 772.55 772.55 125 5000.01
298,125 25,125 14.55 20.05 13.5 15.65 7000.00 853.15 853.15 853.15 853.15 125 1250
51,125 9,625 12.85 16.2 10.9 12.7 7100.00no data
32,250 1,375 11.95 13.2 8.7 9.75 7200.00no data
44,375 -250 9 10.1 7.05 7.7 7300.00no data
19,000 -5,250 8 9.9 5.85 6.45 7400.00no data
13,375 -3,500 7.5 8.5 4.55 5.75 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.85 0 1,2500.33
250 0 1885 4200.00no data
250 0 1560 4500.00 2 2 2 2 -125 4,00016
250 0 1375 4700.00 2 0 1250.5
250 0 1223.05 4800.00 2.9 0 7503
125 0 1413.6 4900.00 4.9 4.9 3.3 3.7 -500 13,625109
9,500 0 1156.8 5000.00 4.95 6.55 4.95 5.5 -7,875 102,50010.79
500 0 1010 5100.00 7.95 7.95 4.65 6.05 -2,250 15,50031
500 0 915 5200.00 7.85 7.85 5 6.25 250 38,00076
250 0 841.5 841.5 841.5 841.5 5300.00 7.35 8.75 6.4 7.25 -250 18,75075
750 0 812.85 5400.00 10.75 11.5 7.85 9.75 -500 48,25064.33
13,875 -875 650 700 643.25 655 5500.00 15.85 16.9 11.5 14 -1,250 210,75015.19
1,125 0 596.9 5600.00 23 26.45 17.8 21.9 -2,250 91,25081.11
7,750 -250 462.5 515.6 462.5 471.2 5700.00 31.8 40.3 28.1 34.15 -11,875 114,37514.76
11,125 -250 395.05 432 389.15 398.55 5800.00 60 60 42.55 50.7 -4,125 131,37511.81
10,000 375 318.05 340 310.05 319.6 5900.00 78.9 85.8 61.9 73.65 8,875 87,8758.79
105,500 2,500 263 290 242.5 254.1 6000.00 118.45 142.6 89.5 105.75 13,875 240,7502.28
199,625 31,250 211.05 229.5 189 198.35 6100.00 164.95 168.25 127 148.35 3,375 124,2500.62
475,375 40,750 163.95 177 143.6 151.6 6200.00 212.45 228.35 176.25 202.3 -2,750 111,6250.23
314,750 -42,000 124.15 132.95 106.4 111.8 6300.00 277.05 287.6 234.1 261.8 -4,125 49,8750.16
279,125 3,375 89 97.05 76.7 80.85 6400.00 339.55 339.55 299.65 335.15 125 14,2500.05
372,875 -30,125 62.95 70 54.3 57.95 6500.00 421.5 421.5 411.2 411.2 0 7,0000.02
189,875 -10,375 43.05 50 39.1 40.9 6600.00 514.65 514.65 469.8 491.1 500 3,2500.02
155,625 -9,750 30.55 36.2 28 29.6 6700.00 573.8 573.8 573.8 573.8 -125 3750
75,000 5,125 22.1 27.7 21.3 22.8 6800.00 679.8 0 2500
41,750 0 18.35 22.15 17.15 18.5 6900.00 737.95 782.1 737.95 782.1 0 3750.01
273,000 17,625 15.55 18.5 14.3 15.85 7000.00no data
41,500 4,000 12.15 15.35 11.2 13.2 7100.00no data
30,875 3,875 10.15 12.35 8.7 10.95 7200.00no data
44,625 -1,000 8.55 10.2 6.95 8.7 7300.00no data
24,250 2,000 7.05 10.9 7.05 8.3 7400.00no data
16,875 -2,000 6.55 12.45 6.2 6.5 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.85 1.85 1.85 1.85 0 1,2500.33
250 0 1885 4200.00no data
250 0 1560 4500.00 4.8 0 4,12516.5
250 0 1375 4700.00 2 0 1250.5
250 0 1223.05 4800.00 2.9 0 7503
125 0 1413.6 4900.00 3.1 5 3.1 4.65 250 14,125113
9,500 0 1156.8 5000.00 5.05 7.5 4.25 6.65 13,875 110,37511.62
500 0 1010 5100.00 4.85 7.5 4.3 6.2 1,625 17,75035.5
500 0 915 5200.00 4.3 6.5 4.3 5.75 3,250 37,75075.5
250 0 848.15 848.15 848.15 848.15 5300.00 8.35 8.75 6.35 7.95 625 19,00076
750 0 812.85 5400.00 11.05 12 8.5 10.45 -1,375 48,75065
14,750 -125 660 700 660 700 5500.00 15.55 18.45 12.95 15.25 -1,875 212,00014.37
1,125 0 596.9 5600.00 24.55 27.9 20.15 23.3 4,500 93,50083.11
8,000 -250 490.6 518.1 490.6 497.95 5700.00 37.95 42.4 31.8 36.1 7,500 126,25015.78
11,375 -375 417 449.6 405.9 415.6 5800.00 57.9 62.4 47 53.85 -125 135,50011.91
9,625 250 349.65 369.55 336.3 336.3 5900.00 82.1 88.5 67.5 77.1 5,875 79,0008.21
103,000 3,125 284.1 301.1 260 272.45 6000.00 113 123.55 95.05 108.6 -3,125 226,8752.2
168,375 16,250 221 240.05 202.4 213.35 6100.00 140.2 166.9 132.85 151.3 9,250 120,8750.72
434,625 10,000 182 188.95 158 166.35 6200.00 207.95 221.05 178.7 204.2 -1,125 114,3750.26
356,750 49,375 136.55 145.05 119.6 125.95 6300.00 269.35 282.15 236.15 263.8 -125 54,0000.15
275,750 11,750 102.55 107.2 88.65 92.8 6400.00 328 330.65 303.5 330.55 0 14,1250.05
403,000 37,750 73.15 77.5 63 66.65 6500.00 394.85 405.8 394.8 405.8 -125 7,0000.02
200,250 9,500 50.15 56.45 46.05 47.85 6600.00 501.2 501.2 477.75 484.55 125 2,7500.01
165,375 12,750 41.3 41.3 32.7 34.95 6700.00 585.8 585.8 534.5 579.3 -250 5000
69,875 -4,000 31.45 31.45 25.15 26.65 6800.00 679.85 679.85 679.8 679.8 0 2500
41,750 -1,500 21.4 24.45 19.1 20.85 6900.00 759.15 759.15 759.15 759.15 125 3750.01
255,375 -12,125 18.45 19.85 15.35 17.1 7000.00 859.15 859.15 859.1 859.1 0 1250
37,500 6,750 15 15.35 11.75 13.7 7100.00no data
27,000 2,125 11 12 9 11.25 7200.00no data
45,625 -1,125 9.2 9.45 7.05 8.6 7300.00no data
22,250 -250 7.65 8.35 6 8.05 7400.00no data
18,875 16,125 6.05 8 4 7.7 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.2 1.2 1.05 1.05 -250 1,2500.33
250 0 1885 4200.00no data
250 0 1560 4500.00 4.8 0 4,12516.5
250 0 1375 4700.00 2 0 1250.5
250 0 1223.05 4800.00 2.9 0 7503
125 0 1413.6 4900.00 4.05 4.05 3.6 3.6 750 13,875111
9,500 0 1156.8 5000.00 5.95 6 4.4 4.6 -6,750 96,50010.16
500 0 1010 5100.00 8 8 5.05 5.1 -250 16,12532.25
500 0 915 5200.00 6.3 7.85 5.05 5.35 -625 34,50069
250 0 894.6 897.25 894.6 897.25 5300.00 9.35 10.7 7.2 7.8 1,500 18,37573.5
750 0 812.85 812.85 812.85 812.85 5400.00 12.05 15 10 10.65 3,750 50,12566.83
14,875 125 719.65 719.65 719.65 719.65 5500.00 19 21.65 13.8 15.6 37,000 213,87514.38
1,125 0 644.25 644.25 596.9 596.9 5600.00 21.6 30.5 21 24.5 9,375 89,00079.11
8,250 0 538.8 538.8 513.55 529.9 5700.00 33.35 44.45 31.9 37.35 -6,375 118,75014.39
11,750 250 436.1 448 436.1 440 5800.00 59.05 63.4 45.7 55.05 -2,000 135,62511.54
9,375 125 388.05 388.05 359.5 359.5 5900.00 70.15 88.8 65 77.45 2,875 73,1257.8
99,875 -2,750 316.3 340.2 285.05 290.55 6000.00 106.65 121.95 91.7 108.4 37,750 230,0002.3
152,125 7,125 250 275 227 233.5 6100.00 144.7 164.45 126.35 149.15 10,375 111,6250.73
424,625 25,875 200.05 220 178.2 182.95 6200.00 215 217.45 171.1 199.9 19,500 115,5000.27
307,375 22,750 157.95 174 137 141.1 6300.00 233.5 274.2 224.95 257.2 375 54,1250.18
264,000 16,250 115.05 133.85 101.55 105.65 6400.00 290.85 336.05 290.85 326.3 1,625 14,1250.05
365,250 40,000 82.5 102.15 74.7 77.3 6500.00 380 399.7 380 386.5 1,125 7,1250.02
190,750 6,500 66.65 76.75 55 57.05 6600.00 425.15 471.6 425.15 471.6 -375 2,6250.01
152,625 8,750 49.2 57 39.3 41.3 6700.00 519.1 557.8 519.1 541.85 -125 7500
73,875 -2,625 35.9 43.2 30 31.4 6800.00 620.5 634.7 620.5 634.7 125 2500
43,250 4,125 30 33.9 23.15 23.95 6900.00 736.85 736.9 736.85 736.9 0 2500.01
267,500 21,875 22.4 26.5 18.5 19.3 7000.00 807.6 836.75 807.6 836.75 0 1250
30,750 6,375 17.25 20.9 14.1 15 7100.00no data
24,875 500 15.25 15.95 11 11.6 7200.00no data
46,750 -3,000 12.5 13.4 8.8 9.45 7300.00no data
22,500 1,875 10.8 10.8 6.55 7.7 7400.00no data
2,750 250 9.5 10 6 6 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.15 3.1 1.15 2.95 0 1,5000.4
250 0 1885 4200.00no data
250 0 1560 4500.00 2.25 4.8 2.25 4.8 -125 4,12516.5
250 0 1375 4700.00 2 2 2 2 0 1250.5
250 0 1223.05 4800.00 2.9 0 7503
125 0 1413.6 4900.00 5.05 6.1 4.3 4.45 875 13,125105
9,500 0 1156.95 1156.95 1156.8 1156.8 5000.00 9.9 9.9 6 6.25 3,000 103,25010.87
500 0 1010 5100.00 9.3 9.3 6.4 6.65 1,375 16,37532.75
500 0 915 5200.00 11.95 11.95 7.3 7.8 375 35,12570.25
250 0 858.55 5300.00 11.9 15.15 10 10.75 -500 16,87567.5
750 0 733.65 5400.00 19.1 20.3 11.15 14.5 1,625 46,37561.83
14,750 0 681.5 681.5 681.5 681.5 5500.00 26.05 28.1 18.15 20.8 4,500 176,87511.99
1,125 0 589.4 5600.00 33.05 38 25.75 29.35 3,625 79,62570.78
8,250 0 522.7 544.45 522.7 544.45 5700.00 41.95 54.6 37.3 42.85 -2,500 125,12515.17
11,500 -375 435.85 475 427.5 429 5800.00 63.15 75.75 52.95 61.4 7,000 137,62511.97
9,250 -250 363.9 388.05 358.05 366.65 5900.00 95.5 104.55 74.5 85.05 3,500 70,2507.59
102,625 -1,625 301.05 330 270 295.4 6000.00 126.4 141 102.9 117.2 2,125 192,2501.87
145,000 -20,375 241.85 268.95 213 237.6 6100.00 177 186.6 140 158.85 -6,625 101,2500.7
398,750 76,250 195.05 216 171 188.95 6200.00 230 241 185.15 209.4 10,875 96,0000.24
284,625 -27,250 156.1 169.9 132 146.9 6300.00 273 302.1 241 266.1 1,750 53,7500.19
247,750 -7,375 119.05 131.85 101 112.05 6400.00 348.95 368.75 303.65 331.5 -625 12,5000.05
325,250 2,625 94.1 100.9 75 84.15 6500.00 410 421.3 380 410 375 6,0000.02
184,250 -3,000 69.8 76.85 56.8 62.35 6600.00 493.7 517.2 469.7 485.1 375 3,0000.02
143,875 3,750 53.05 57.95 42.85 46.15 6700.00 576.9 576.9 539.35 539.35 -125 8750.01
76,500 125 42 45.15 32.55 35.35 6800.00 666.05 666.05 666.05 666.05 0 1250
39,125 -8,750 34.75 35.35 25.3 27.5 6900.00 752.35 752.35 752.35 752.35 125 2500.01
245,625 -6,875 29.35 29.35 20.2 21.75 7000.00 854.9 854.9 854.9 854.9 0 1250
24,375 -6,375 22.05 22.4 15.65 16.95 7100.00no data
24,375 1,875 16 18 12.15 13.15 7200.00no data
49,750 -250 13.15 14.8 10 10.8 7300.00no data
20,625 -4,250 12.5 12.5 8 8.4 7400.00no data
2,500 1,750 10.9 11 5.85 6.25 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.35 0 1,5000.4
250 0 1885 4200.00no data
250 0 1560 4500.00 4.95 5.25 4.95 5.25 250 4,25017
250 0 1375 4700.00 6.95 0 1250.5
250 0 1223.05 4800.00 9.5 9.5 2.5 2.9 375 7503
125 0 1413.6 4900.00 7.3 7.95 5.7 6.4 0 12,25098
9,500 0 1245.6 5000.00 12 13.7 7.05 9 -2,750 100,25010.55
500 0 1010 5100.00 15.95 16.7 8.55 10.1 125 15,00030
500 0 915 5200.00 15.95 19.4 9.85 12.15 2,375 34,75069.5
250 0 858.55 5300.00 24 24 13.2 15.85 -1,500 17,37569.5
750 0 733.65 5400.00 22.8 28.4 17.05 20.25 2,000 44,75059.67
14,750 1,000 700 700 649.1 700 5500.00 34.3 38.4 23.1 27.5 25,000 172,37511.69
1,125 125 579 589.4 578.9 589.4 5600.00 47.95 51.6 33.15 37.2 6,250 76,00067.56
8,250 -125 505 535 478.75 510.05 5700.00 62.8 72.45 47.05 51.95 6,750 127,62515.47
11,875 875 393.4 456.8 393.4 436.75 5800.00 83.55 98.95 65.8 72.45 17,250 130,62511
9,500 1,000 334.15 385 325.9 361.45 5900.00 114.45 132.2 90.95 98.1 1,375 66,7507.03
104,250 375 273.2 327.05 248.5 297.95 6000.00 151.8 173 122.75 131.7 0 190,1251.82
165,375 17,000 225.7 267.9 200 243.8 6100.00 218.95 225.05 163.05 174.85 8,250 107,8750.65
322,500 51,875 179.95 216.1 156.3 195.25 6200.00 256.45 282.75 212.85 226.5 18,125 85,1250.26
311,875 17,500 140 173.5 121.6 154.7 6300.00 324.95 347.1 269.2 284.55 1,375 52,0000.17
255,125 -22,000 108.35 136.1 94 119.95 6400.00 398.05 400 336.65 349.6 -3,125 13,1250.05
322,625 20,750 78.95 106.5 70.95 91.45 6500.00 476.5 476.5 410.25 422.85 -1,375 5,6250.02
187,250 -3,875 59 82 52.95 70.45 6600.00 553.75 577.5 480 501.55 -375 2,6250.01
140,125 7,250 43.55 63.65 39.45 53.05 6700.00 604.8 604.8 578.3 578.3 0 1,0000.01
76,375 8,000 33.9 50.15 30.9 41.7 6800.00 693.35 693.35 693.35 693.35 0 1250
47,875 6,500 28.95 39.55 24.3 33 6900.00 768 768 768 768 0 1250
252,500 36,750 21.65 32.8 19.75 27.1 7000.00 860.5 860.5 860.5 860.5 0 1250
30,750 -750 19.05 25.95 15.8 21.75 7100.00no data
22,500 -625 15 21 12.15 17.5 7200.00no data
50,000 -875 11.7 17.1 10.05 14.4 7300.00no data
24,875 4,125 10.85 14.5 8.85 12.05 7400.00no data
750 750 10.8 10.8 7.35 9.5 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.35 0 1,5000.4
250 0 1885 4200.00no data
250 0 1560 4500.00 3.45 5.4 3.4 5.4 -500 4,00016
250 0 1375 4700.00 6.95 0 1250.5
250 0 1223.05 4800.00 6.1 0 3751.5
125 0 1413.6 4900.00 6.9 7.5 3.2 6.85 -375 12,25098
9,500 0 1245.6 5000.00 8.35 10 6.3 8.75 -4,000 103,00010.84
500 0 1010 5100.00 8 14.9 7.5 10.65 -1,000 14,87529.75
500 0 915 5200.00 9.95 14.85 8.4 12.3 -2,750 32,37564.75
250 0 905.35 905.35 858.55 858.55 5300.00 12.55 19.3 11.7 16.7 0 18,87575.5
750 0 733.65 733.65 733.65 733.65 5400.00 13.05 25.3 12.75 21.55 -1,000 42,75057
13,750 -750 691.15 691.15 632.2 632.2 5500.00 19.15 34.5 18.2 29.55 6,875 147,37510.72
1,000 -125 630.05 630.05 584.9 584.9 5600.00 27.4 47.6 26.9 40.8 14,625 69,75069.75
8,375 125 552.6 552.6 463.95 493.95 5700.00 40.95 66.2 38.3 57.05 9,250 120,87514.43
11,000 1,750 465.05 473.85 386.1 414.75 5800.00 60.05 90.3 55.2 79.35 -1,500 113,37510.31
8,500 3,250 392.6 395 320.65 340.85 5900.00 83.05 124.65 75.15 107.4 -2,875 65,3757.69
103,875 -9,000 334.75 342.9 253.5 279.4 6000.00 109.15 166 105.8 143.5 12,625 190,1251.83
148,375 27,500 273.8 280.2 203.75 225.7 6100.00 150.1 214.2 143.9 188.6 2,500 99,6250.67
270,625 51,500 192.95 227.65 161.65 180.5 6200.00 239.8 270.5 190.3 243.6 -5,125 67,0000.25
294,375 22,375 172 182 126.05 141.25 6300.00 253.9 333.35 232.9 305.8 3,375 50,6250.17
277,125 24,875 136.05 143.25 95.05 108.6 6400.00 322.8 403.95 317.7 369.3 2,250 16,2500.06
301,875 -2,625 103.9 112.95 74 82.75 6500.00 384 467.7 384 453.85 625 7,0000.02
191,125 14,500 80.2 85.5 55.85 62.25 6600.00 515 520.55 515 520.55 125 3,0000.02
132,875 9,750 64.35 64.8 42.05 46.95 6700.00 565.35 565.35 565.35 565.35 0 1,0000.01
68,375 -5,375 53.2 60 32.75 36.65 6800.00 625.15 625.2 625.15 625.2 0 1250
41,375 -625 38.8 38.8 26.15 29.1 6900.00 733.95 733.95 733.9 733.9 0 1250
215,750 14,875 30 30.2 20.7 23.5 7000.00 853.3 853.3 853.25 853.25 -125 1250
31,500 2,375 22.95 25.95 15.85 18.9 7100.00no data
23,125 2,000 17.75 18.65 12.25 14.65 7200.00no data
50,875 1,375 17.4 17.4 10.1 12.25 7300.00no data
20,750 2,625 19.9 19.9 8.65 10.05 7400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.35 1.35 1.35 1.35 125 1,5000.4
250 0 1885 4200.00no data
250 0 1560 4500.00 4.5 4.5 4.5 4.5 125 4,50018
250 0 1375 4700.00 6.95 0 1250.5
250 0 1223.05 4800.00 6.1 0 3751.5
125 0 1413.6 4900.00 4.65 5.65 3.5 5.1 -750 12,625101
9,500 0 1245.6 5000.00 6.95 7.6 4.85 7.2 -5,625 107,00011.26
500 0 1010 5100.00 6.05 8.35 5.7 8.35 -250 15,87531.75
500 0 915 5200.00 10.55 12.2 5.9 8.95 1,250 35,12570.25
250 0 728.5 5300.00 12.05 12.4 8.15 12.3 1,000 18,87575.5
750 0 704.85 5400.00 13.6 16.05 10.95 15.35 -1,250 43,75058.33
14,500 125 767.1 801.55 736.3 763 5500.00 19.25 23.15 15.85 21.1 -5,000 140,5009.69
1,125 250 630.6 675.15 630.3 630.3 5600.00 26.45 32.6 22.5 29.85 8,875 55,12549
8,250 375 600 600 542.35 568 5700.00 42.3 46.45 29.7 42.55 16,625 111,62513.53
9,250 0 485 487.7 458.7 487.7 5800.00 59.95 65.25 47.1 59.5 10,000 114,87512.42
5,250 -250 394.25 467.4 385 402.85 5900.00 90.95 90.95 66.15 82.35 -7,875 68,25013
112,875 -10,625 310.15 399 310.15 335.5 6000.00 116.95 122.25 91.8 111.3 -10,000 177,5001.57
120,875 -1,000 272.05 332 253.5 273.75 6100.00 151.6 163.55 124.5 149.4 -21,500 97,1250.8
219,125 61,875 216.75 275.1 202 221.3 6200.00 192.15 218.05 166.15 196.2 11,250 72,1250.33
272,000 76,875 176.7 224 161.5 176.7 6300.00 268.95 270.85 214.5 250.7 5,125 47,2500.17
252,250 10,125 137.9 179 126.4 138.4 6400.00 318.5 330.05 269.45 311.65 2,750 14,0000.06
304,500 39,000 106.2 142 96.65 107 6500.00 387.65 388.45 335.55 384.3 375 6,3750.02
176,625 78,500 79.15 110 73.05 81.65 6600.00 470 470 403.45 455 -250 2,8750.02
123,125 19,250 58.95 85.55 56.2 61.65 6700.00 530.75 0 1,0000.01
73,750 1,625 45.9 67 42.2 47.1 6800.00 614.8 614.8 614.75 614.75 0 1250
42,000 -7,750 36.75 51.7 34.4 36.75 6900.00 649.35 649.35 649.3 649.3 0 1250
200,875 12,000 30.05 41.1 26.65 29 7000.00 776.25 789.9 776.25 789.9 0 2500
29,125 0 21.25 32 20.45 22.25 7100.00no data
21,125 2,125 17.05 24.4 16.05 17.7 7200.00no data
49,500 1,500 13.6 19.15 12.55 14.3 7300.00no data
18,125 9,000 11.85 15.95 10.55 11.9 7400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 1.9 2.95 1.9 2.9 250 1,3750.37
250 0 1885 4200.00no data
250 0 1560 4500.00 5.7 5.7 3.3 4.5 625 4,37517.5
250 0 1375 4700.00 6.95 6.95 6.95 6.95 0 1250.5
250 0 1223.05 4800.00 6.1 0 3751.5
125 125 1413.6 1413.6 1413.6 1413.6 4900.00 5 5.95 3.75 4.35 11,500 13,375107
9,500 125 1342.8 1342.8 1245.6 1245.6 5000.00 8.95 9.8 5.85 6.65 6,375 112,62511.86
500 0 1010 5100.00 9.5 9.9 6.7 7.15 3,625 16,12532.25
500 0 915 5200.00 11.6 12.9 7.25 8.1 -3,000 33,87567.75
250 0 728.5 5300.00 16.25 17.5 9.6 10.95 2,000 17,87571.5
750 0 704.85 5400.00 17.3 23.75 12.55 14.15 3,250 45,00060
14,375 375 670 840 656.9 736.7 5500.00 33.9 33.9 17.05 18.95 1,125 145,50010.12
875 125 578.6 663.8 578.55 660 5600.00 45.8 45.8 23.9 27.4 -8,125 46,25052.86
7,875 250 495.75 683 487 590 5700.00 64 64 32.35 39 16,375 95,00012.06
9,250 -9,625 402 602 401 491.6 5800.00 88.25 91.4 44.85 55.5 7,000 104,87511.34
5,500 375 333.05 508.15 332.85 400.7 5900.00 122.6 123 61.55 77.25 -6,375 76,12513.84
123,500 -28,125 245 448.95 245 330.3 6000.00 161 169 82.55 107.4 64,000 187,5001.52
121,875 -114,000 203.8 380 193.15 269.2 6100.00 208.95 211.2 109.45 143.9 50,375 118,6250.97
157,250 -76,500 158.35 314.9 152.15 216.8 6200.00 250.05 252.7 146.2 190.65 35,875 60,8750.39
195,125 79,125 123 258 116.45 174.4 6300.00 300 302 190.05 243.85 37,750 42,1250.22
242,125 101,625 88.05 209.45 87.35 134.1 6400.00 365 365 240.85 306.75 6,500 11,2500.05
265,500 61,125 69.65 167 67.5 105.85 6500.00 433.2 444.9 300 370.65 2,125 6,0000.02
98,125 26,750 50.8 131.4 48.25 80.4 6600.00 530.9 530.9 380 437.7 3,000 3,1250.03
103,875 25,000 34.15 103 34.15 60.3 6700.00 459.65 539.6 459.65 530.75 1,000 1,0000.01
72,125 26,500 24.7 80.45 24.5 46.1 6800.00 583.9 583.9 583.9 583.9 125 1250
49,750 23,500 18.1 63.9 18.1 36.8 6900.00 625 625 625 625 125 1250
188,875 38,875 15.6 51.05 14.55 28.25 7000.00 790.7 790.7 790.7 790.7 125 2500
29,125 5,125 16 40 13.25 21.65 7100.00no data
19,000 4,250 11.55 30.55 10.05 16.9 7200.00no data
48,000 12,000 9 24 8.5 12.95 7300.00no data
9,125 9,125 7 20 7 11.1 7400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 2 2 2 2 125 1,1250.3
250 0 1885 4200.00no data
250 0 1560 4500.00 10 10 5 5 375 3,75015
250 0 1375 4700.00 3 0 1250.5
250 0 1223.05 4800.00 6.1 0 3751.5
4900.00 10 10 7.05 9.95 500 1,875
9,375 0 1000 5000.00 13.55 13.55 9.1 10 3,625 106,25011.33
500 0 1010 5100.00 13.2 14.7 9.55 10.4 2,875 12,50025
500 0 915 5200.00 18.25 19.05 12.75 13.7 -125 36,87573.75
250 0 728.5 5300.00 27 27 17.3 18 1,625 15,87563.5
750 0 712 712 704.85 704.85 5400.00 31.1 35.25 23.1 24.65 375 41,75055.67
14,000 1,125 592.3 644.4 590 642.5 5500.00 42.15 48.35 32.6 34.1 -7,375 144,37510.31
750 -125 492 542.05 492 542.05 5600.00 59.4 65.05 45 46.7 500 54,37572.5
7,625 -125 422.8 464.05 422.8 459.6 5700.00 78.05 88.05 63.95 65.15 -1,125 78,62510.31
18,875 0 377.95 398 377.95 385 5800.00 109.6 118.05 87.5 89.6 18,500 97,8755.19
5,125 -1,625 278.45 332.9 270.95 313.25 5900.00 153 156.85 117.5 120.75 8,375 82,50016.1
151,625 -34,375 230.25 270 218 254.6 6000.00 186.9 205 155.5 160.45 -14,500 123,5000.81
235,875 -10,875 189.35 217.65 174.2 203.1 6100.00 240 257.85 202 208.8 125 68,2500.29
233,750 -13,875 142.95 171.45 135.6 159.15 6200.00 314.95 314.95 255.7 265.55 -2,875 25,0000.11
116,000 -38,375 110.35 132.7 103.5 122.5 6300.00 368.15 368.95 317.2 326.55 0 4,3750.04
140,500 4,375 81.95 101 77.85 92.45 6400.00 430 430 393.4 393.4 0 4,7500.03
204,375 6,875 68.9 77.7 59 69.65 6500.00 529.15 529.15 466.3 474.25 -125 3,8750.02
71,375 7,250 45.95 56.8 44.35 50.8 6600.00 616.85 616.85 616.85 616.85 125 1250
78,875 7,625 35.05 42.3 32.05 37.6 6700.00no data
45,625 0 24 32.25 24 28.05 6800.00no data
26,250 -250 18.15 24.6 18 21.45 6900.00no data
150,000 11,000 16.05 19.95 14.05 17.1 7000.00 990 0 1250
24,000 8,750 12.45 15.25 11.15 13.65 7100.00no data
14,750 1,375 9.5 11.9 9.05 10.2 7200.00no data
36,000 375 7.05 10 7.05 8.85 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 3.9 0 1,0000.27
250 0 1885 4200.00no data
250 0 1560 4500.00 6.9 6.9 4.05 4.95 375 3,37513.5
250 0 1375 4700.00 3 0 1250.5
250 0 1223.05 4800.00 6.1 0 3751.5
4900.00 12 12 12 12 250 1,375
9,375 0 1000 5000.00 14.05 17 13.25 14.7 8,000 102,62510.95
500 0 1010 5100.00 22.65 22.65 16 16.5 875 9,62519.25
500 0 915 5200.00 25.95 27.5 19.2 20.7 3,250 37,00074
250 125 728.5 728.5 728.5 728.5 5300.00 23 33.05 23 27.6 -500 14,25057
750 0 661 661 661 661 5400.00 40.05 47.5 35 36.85 -5,625 41,37555.17
12,875 -375 555.35 575.9 528.05 550.55 5500.00 61.65 62.9 47.1 50.45 -14,250 151,75011.79
875 0 470.55 5600.00 73.95 82.05 63.6 67.7 -7,125 53,87561.57
7,750 625 398 415.25 384.4 400 5700.00 100.05 107.25 85.45 91.7 250 79,75010.29
18,875 -125 324 350 320 339.85 5800.00 134.8 140.75 114.5 122.3 3,125 79,3754.21
6,750 250 275 292 259.8 268.15 5900.00 170.05 183.95 151.15 160.05 3,375 74,12510.98
186,000 -3,875 220.05 240 205.4 218.45 6000.00 230.35 234.95 195.2 208.3 5,250 138,0000.74
246,750 -1,875 178.05 193.95 164 175 6100.00 287.25 291 248.75 265.6 -1,250 68,1250.28
247,625 -625 140.4 152.75 128.45 137.05 6200.00 341.15 349.5 310.3 327.35 250 27,8750.11
154,375 -2,375 110.95 117.5 98.95 106 6300.00 378.25 378.25 378.25 378.25 -125 4,3750.03
136,125 5,375 81.65 89.35 74.3 80.45 6400.00 474.25 474.25 461.6 461.6 -250 4,7500.03
197,500 -2,750 64.3 68.5 56.65 60.6 6500.00 540 560 540 540 0 4,0000.02
64,125 -1,125 48.65 51 43.2 45.2 6600.00no data
71,250 -1,500 35.55 38.35 31.85 33.65 6700.00no data
45,625 -1,750 26.55 30.15 24.35 25.55 6800.00no data
26,500 1,500 20.95 22.2 18.4 19.45 6900.00no data
139,000 3,250 17.95 17.95 14.8 15.7 7000.00 990 990 990 990 0 1250
15,250 1,625 13.05 13.5 10.55 11.9 7100.00no data
13,375 1,250 9.7 11.95 9.7 10.3 7200.00no data
35,625 -625 10 10 7.9 8.1 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 3.9 0 1,0000.27
250 0 1885 4200.00no data
250 0 1560 4500.00 8.45 8.45 6.9 6.9 125 3,00012
250 0 1375 4700.00 3 0 1250.5
250 0 1195.85 1223.05 1195.85 1223.05 4800.00 5.15 6.1 5.15 6.1 0 3751.5
4900.00 10.1 13.5 10.1 12 250 1,125
9,375 0 1030 1030 1000 1000 5000.00 16.05 19.4 13.6 16 1,750 94,62510.09
500 0 1010 5100.00 23.65 23.65 14.05 19.55 3,875 8,75017.5
500 0 915 5200.00 28 31.25 21.3 25.45 875 33,75067.5
125 0 760 5300.00 40 41.45 28.65 34.15 2,625 14,750118
750 0 678.1 5400.00 45 54.45 37.75 45.3 5,750 47,00062.67
13,250 1,250 546.15 575 525 537.9 5500.00 54.45 71.4 50 60.4 21,250 166,00012.53
875 0 491.15 491.15 470.55 470.55 5600.00 71.65 93.8 65 79.7 9,250 61,00069.71
7,125 2,125 390.2 406.4 378 378 5700.00 95.15 122.05 90.6 105.5 12,000 79,50011.16
19,000 1,000 340.6 352.8 318 321.25 5800.00 119.95 159 119.95 139.2 9,125 76,2504.01
6,500 2,375 271.7 293 257.55 264.45 5900.00 156 210.5 156 179.75 32,375 70,75010.88
189,875 43,875 254.95 254.95 205.95 215 6000.00 209.95 255.5 205.15 231.95 -20,000 132,7500.7
248,625 25,875 207.75 208.5 165.75 173.25 6100.00 270.9 310.6 259.45 288.7 625 69,3750.28
248,250 23,125 163.65 166 131.2 136.75 6200.00 380.25 380.25 322.6 357.05 1,250 27,6250.11
156,750 33,250 130.1 130.35 101.4 105.6 6300.00 408.4 424 393.6 420.8 250 4,5000.03
130,750 12,750 99.55 99.55 77.9 80.6 6400.00 459.2 515.05 459.2 468.15 500 5,0000.04
200,250 12,750 77.15 77.15 60 61.85 6500.00 562 589 535.6 580 1,000 4,0000.02
65,250 3,125 56.75 56.75 45.55 47 6600.00no data
72,750 -5,250 45.15 45.15 34 35.75 6700.00no data
47,375 2,375 30.05 31 26.45 27.5 6800.00no data
25,000 750 20.95 25.05 20 20.9 6900.00no data
135,750 5,000 18.25 21.3 15.85 16.55 7000.00 997 0 1250
13,625 1,000 14.55 14.55 12.05 12.75 7100.00no data
12,125 -4,875 12.05 12.05 8.95 9.75 7200.00no data
36,250 375 9.35 9.5 7.9 8.7 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 3.9 0 1,0000.27
250 0 1885 4200.00no data
250 0 1560 4500.00 5 5 5 5 0 2,87511.5
250 0 1375 4700.00 3 0 1250.5
250 0 1299 4800.00 7 0 3751.5
4900.00 10 10 10 10 250 875
9,375 0 1042.6 1042.6 1042.6 1042.6 5000.00 12.5 17 10.35 15.9 750 92,8759.91
500 0 1010 5100.00 14.2 19 13.7 18.85 1,500 4,8759.75
500 0 915 5200.00 20.6 26.3 16 23.75 375 32,87565.75
125 0 760 5300.00 21 33.6 21 31.8 1,750 12,12597
750 0 678.1 5400.00 32 45 28.15 42.15 8,750 41,25055
12,000 875 666.9 683 584.55 589.4 5500.00 46.15 58.7 37 54.2 22,500 144,75012.06
875 0 517.55 5600.00 66.95 76.4 49.2 71.7 4,000 51,75059.14
5,000 250 501.9 510 501.9 510 5700.00 90 99.85 66.35 94.85 6,000 67,50013.5
18,000 -375 380.05 429.5 357.9 363.75 5800.00 115.5 130 90 123.6 6,875 67,1253.73
4,125 0 352.05 364.8 299.95 300 5900.00 153 168.3 117.9 160.05 4,375 38,3759.3
146,000 -250 262.75 310 243.05 247.15 6000.00 189.7 214.4 152.8 203.75 6,125 152,7501.05
222,750 18,125 212.25 255 197.9 202.4 6100.00 243.2 268.05 197.1 257.4 5,750 68,7500.31
225,125 14,125 181.4 207 156.15 161.05 6200.00 295.25 327.4 250 318.8 5,500 26,3750.12
123,500 12,750 136.25 164.8 123.4 127.15 6300.00 349.1 349.15 310 336.9 125 4,2500.03
118,000 7,125 104.75 129.3 95.5 98.45 6400.00 435 435 380 430 -750 4,5000.04
187,500 4,375 82.95 100.05 73.4 76.05 6500.00 480.6 541.4 448.9 533.8 750 3,0000.02
62,125 15,250 68.1 77.15 53.05 57.85 6600.00no data
78,000 13,125 48.6 58.7 42.7 43.95 6700.00no data
45,000 5,375 37.85 46.15 33.35 34.45 6800.00no data
24,250 1,875 30.1 34.7 26.15 26.8 6900.00no data
130,750 4,250 25.15 27.8 20 21 7000.00 997 0 1250
12,625 2,625 16.45 20.65 15.9 16.4 7100.00no data
17,000 12,625 14.9 16.25 12.45 12.95 7200.00no data
35,875 -1,875 11.05 12.7 9.85 10.2 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 3.9 3.9 3.9 3.9 0 1,0000.27
250 0 1885 4200.00no data
250 0 1560 4500.00 5 5 5 5 0 2,87511.5
250 0 1375 4700.00 3 0 1250.5
250 0 1299 4800.00 6.6 7 6.6 7 375 3751.5
4900.00 12 12 11 11.7 375 625
9,375 0 1056.35 5000.00 13.8 15 12 13.5 1,375 92,1259.83
500 0 1010 5100.00 16 16 12.75 14.9 3,250 3,3756.75
500 0 915 5200.00 19.65 20.8 16 19.65 -750 32,50065
125 0 760 5300.00 26.15 39.75 21.5 29.45 2,125 10,37583
750 0 678.1 5400.00 35.95 39.1 27.8 34.2 6,000 32,50043.33
11,125 625 610 680 610 621.6 5500.00 50.3 52.55 37.4 45.55 2,250 122,25010.99
875 0 517.55 5600.00 67.05 72.85 50.1 61.3 12,000 47,75054.57
4,750 250 456.95 512.1 456.95 460 5700.00 99.9 99.95 67.7 82.3 7,375 61,50012.95
18,375 750 378.7 429.65 378 391.75 5800.00 144.35 144.35 90 108.3 8,750 60,2503.28
4,125 875 300 364.2 300 326.45 5900.00 160.05 162.85 118.45 142.45 1,125 34,0008.24
146,250 -8,750 245.9 321 242.55 267.95 6000.00 204 213.4 155.15 185.25 -250 146,6251
204,625 15,875 203.85 266.2 197.25 218.2 6100.00 264.95 264.95 200 235.35 5,125 63,0000.31
211,000 24,000 163.35 218.4 160 175.25 6200.00 302.6 321.15 251.25 292.55 875 20,8750.1
110,750 25,625 126.35 175.7 126.35 138.5 6300.00 340 352.1 308.8 347.2 375 4,1250.04
110,875 25,250 104.5 138.05 97.85 107.3 6400.00 405.25 434.75 380 430 -250 5,2500.05
183,125 13,875 80.05 110 76.4 82.9 6500.00 470 490 464.55 490 500 2,2500.01
46,875 8,750 63 85 58.2 63.85 6600.00no data
64,875 9,000 48.55 65.75 44.1 48.45 6700.00no data
39,625 4,000 35.5 51.8 34.05 37.95 6800.00no data
22,375 250 25.05 39.9 25 28.85 6900.00no data
126,500 5,875 22 31.85 20 22.8 7000.00 997 0 1250
10,000 -375 17.5 25 15.6 17.6 7100.00no data
4,375 3,125 10.8 19.25 10.8 13.6 7200.00no data
37,750 2,125 11.05 15.7 9.25 10.55 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 4.25 4.75 2.1 4.15 0 1,0000.27
250 0 1885 4200.00no data
250 0 1560 4500.00 6.5 6.5 6.5 6.5 125 2,87511.5
250 0 1375 4700.00 3 0 1250.5
250 0 1299 4800.00no data
4900.00 12 12 12 12 125 250
9,375 875 1052.1 1063.05 1052 1056.35 5000.00 13.5 17.25 12.8 15.8 1,375 90,7509.68
500 0 1010 5100.00 50 0 1250.25
500 0 915 5200.00 18.35 22.5 18.2 20.85 2,250 33,25066.5
125 0 760 5300.00 26.1 30 25.1 28 4,125 8,25066
750 -125 678.1 678.1 678.1 678.1 5400.00 29.2 42 28.3 37.2 4,375 26,50035.33
10,500 -375 620 630 595 595 5500.00 45.95 56.45 39.95 50.4 19,250 120,00011.43
875 0 515 519 515 517.55 5600.00 58.3 75.55 55.1 67.4 6,875 35,75040.86
4,500 -250 446 446.05 444.2 444.2 5700.00 73.8 101.05 73.8 90.35 6,875 54,12512.03
17,625 2,500 410.45 412.7 362.5 380.35 5800.00 102.95 132 100.55 119.4 10,625 51,5002.92
3,250 1,500 350 350 304.3 312.25 5900.00 132.2 170 132.2 153.85 2,000 32,87510.12
155,000 18,250 301.25 301.95 247.5 258.25 6000.00 179.95 215.65 171.6 198.7 2,125 146,8750.95
188,750 30,375 244.1 249.35 200.9 210 6100.00 228.35 270.5 220.05 252 12,125 57,8750.31
187,000 21,500 199 204.95 161.35 168.65 6200.00 276.6 330.95 274.15 308.35 8,375 20,0000.11
85,125 13,000 161 167.65 126.95 133.9 6300.00 361.05 385.95 361.05 375.85 375 3,7500.04
85,625 24,625 143.85 143.85 99.05 104.5 6400.00 414 457.35 414 441.3 875 5,5000.06
169,250 8,625 102.95 103.2 77.85 81.9 6500.00 500 538.9 495.3 522.95 875 1,7500.01
38,125 1,250 72 78.7 60 62.8 6600.00no data
55,875 12,750 59.55 60.3 40 47.65 6700.00no data
35,625 2,125 50.75 50.75 35.45 37.45 6800.00no data
22,125 3,250 39.75 39.75 27 28.8 6900.00no data
120,625 3,750 30.95 32.1 21.6 22.85 7000.00 997 0 1250
10,375 1,750 22.65 22.65 16.15 17.4 7100.00no data
1,250 1,250 11 14 11 13.9 7200.00no data
35,625 9,625 12.65 13.5 9.95 10.7 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 0 2048 4000.00 3.05 3.05 2.3 2.3 250 1,0000.27
250 0 1885 4200.00no data
250 0 1560 4500.00 6.15 6.5 5.35 6.5 -375 2,75011
250 0 1375 4700.00 3 3 3 3 125 1250.5
250 0 1299 4800.00no data
4900.00 10 10 10 10 125 125
8,500 125 1102.45 1102.45 1102.45 1102.45 5000.00 19.7 20.8 13.8 14.25 4,250 89,37510.51
500 0 1010 5100.00 50 0 1250.25
500 0 915 5200.00 25.05 25.05 18.3 19.35 4,500 31,00062
125 0 760 5300.00 32 32 24.3 25.85 3,875 4,12533
875 125 710.65 735 710.65 730.4 5400.00 37.9 43.2 32.9 34.25 7,250 22,12525.29
10,875 750 616 670 608.65 650 5500.00 53 58.1 43.9 45.95 12,375 100,7509.26
875 0 545 5600.00 72.65 78 59.45 61.7 12,250 28,87533
4,750 125 489.75 500 456.3 487.85 5700.00 102.95 103.25 79.5 83.2 4,750 47,2509.95
15,125 5,875 400 431.65 389.45 410.85 5800.00 117.15 134 105 108.55 8,750 40,8752.7
1,750 -250 342 366 340 342.7 5900.00 164 170.85 135.25 141.4 13,500 30,87517.64
136,750 10,750 285 310 267.9 285.85 6000.00 210 216.25 172.75 182.1 11,250 144,7501.06
158,375 33,500 192 257.65 192 233.9 6100.00 251.05 269.15 218 230.25 6,375 45,7500.29
165,500 19,875 175.1 211 175.1 189.45 6200.00 314.55 324.65 275.8 285.15 -1,125 11,6250.07
72,125 13,375 157.15 170 143.05 151.8 6300.00 357.95 385 340 346.85 875 3,3750.05
61,000 14,125 128.95 135.5 114 119.4 6400.00 424.95 449.4 402.95 418 1,250 4,6250.08
160,625 23,125 85.05 109 85.05 94.3 6500.00 520 531.7 480 485.9 500 8750.01
36,875 16,250 81.15 88.75 53.05 72.7 6600.00no data
43,125 29,875 64.1 69.15 53.1 55.75 6700.00no data
33,500 8,375 52.5 54.75 41.5 43.5 6800.00no data
18,875 4,250 43 44.1 32.05 33.55 6900.00no data
116,875 9,750 37.75 37.8 25.25 26.85 7000.00 997 0 1250
8,625 4,125 30.15 30.15 19.35 20.15 7100.00no data
26,000 6,375 24.5 24.5 11.8 12.5 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 2400 3700.00no data
250 0 2200 3900.00no data
3,750 3,375 2075 2095 2048 2048 4000.00 2.2 2.5 2.2 2.3 625 7500.2
250 0 1885 4200.00no data
250 125 1560 1560 1560 1560 4500.00 5.2 13.5 5.2 10 2,375 3,12512.5
250 0 1375 4700.00no data
250 0 1299 4800.00no data
8,375 3,125 1080.5 1119.9 1064.35 1071.35 5000.00 25.8 26 18.5 22.05 17,375 85,12510.16
500 0 1010 5100.00 50 0 1250.25
500 500 915 915 915 915 5200.00 33.05 34 24 27.75 7,375 26,50053
125 0 760 5300.00 69.95 0 2502
750 750 740 740 720 720 5400.00 59.65 59.7 39.2 43.3 1,625 14,87519.83
10,125 2,875 606 664 606 617 5500.00 82.4 82.4 55.35 60.15 375 88,3758.73
875 500 549.95 550 545 545 5600.00 100.05 103.05 73.75 78.9 2,875 16,62519
4,625 3,250 460 525 460 470.9 5700.00 119.05 133.2 96.7 101.95 5,000 42,5009.19
9,250 -125 400 432.85 389.2 392.55 5800.00 161.45 166.9 124.95 132.45 4,375 32,1253.47
2,000 0 348 348 340 345 5900.00 185.7 207 159 167.85 4,500 17,3758.69
126,000 30,125 308 334.6 270.9 278.4 6000.00 235.05 258 196 212.45 35,625 133,5001.06
124,875 27,875 286.85 286.85 226.5 232.65 6100.00 311.6 312.75 246.8 265.1 13,625 39,3750.32
145,625 10,625 210.9 234.35 185.8 190.2 6200.00 371 371 302.75 324.7 2,000 12,7500.09
58,750 8,750 178.7 193.5 149.9 153.9 6300.00 374.15 394.05 370.15 381.05 625 2,5000.04
46,875 24,000 143.45 156.95 120.1 123.35 6400.00 477.1 477.1 429.25 444.25 1,000 3,3750.07
137,500 5,875 121.95 127.7 95.2 98.9 6500.00 518 535 515 535 375 3750
20,625 5,250 117.65 117.65 77.25 79.1 6600.00no data
13,250 2,875 72 82 62.1 64.1 6700.00no data
25,125 15,375 61.75 66 48.5 49.7 6800.00no data
14,625 2,125 44.05 52 39.05 41.6 6900.00no data
107,125 14,875 40.45 43.65 30 34.5 7000.00 997 0 1250
4,500 250 31.05 36.05 22.15 26.05 7100.00no data
19,625 8,000 24.65 27.9 19.2 22.6 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 2400 2400 2400 2400 3700.00no data
250 250 2200 2200 2200 2200 3900.00no data
375 375 2100 2100 2015 2015 4000.00 2.1 2.1 2.1 2.1 125 1250.33
250 250 1888 1888 1885 1885 4200.00no data
125 0 1680 4500.00 8.25 11 8.25 11 500 7506
250 0 1375 4700.00no data
250 0 1299 4800.00no data
5,250 5,000 1097.95 1140.25 1040 1046.7 5000.00 30.55 30.55 20 23.3 8,125 67,75012.9
500 500 1010 1010 1010 1010 5100.00 50 0 1250.25
5200.00 43 43 32.3 37.7 3,000 19,125
125 125 760 760 760 760 5300.00 69.95 0 2502
5400.00 66.05 66.05 52.8 61.75 3,125 13,250
7,250 625 610 673 610 625 5500.00 80.05 87 69.35 82.4 8,875 88,00012.14
375 250 580 600 580 600 5600.00 108.7 110.8 89.7 105.35 3,000 13,75036.67
1,375 500 509.75 522 460 460 5700.00 132.95 138.1 114 134.45 4,500 37,50027.27
9,375 1,000 405 462 399 400.8 5800.00 164.1 173.1 141.45 168.35 5,500 27,7502.96
2,000 875 400.8 405 340 340 5900.00 205.4 237.6 176.5 209.35 4,875 12,8756.44
95,875 17,500 328.95 358 286.2 293.65 6000.00 240 261.25 216.5 255.85 11,750 97,8751.02
97,000 35,250 279.2 308.8 240.5 249.8 6100.00 294.1 317.5 265.45 311.6 8,750 25,7500.27
135,000 39,250 231.3 261.45 202.05 209.4 6200.00 360.2 375.85 318.55 370.2 2,750 10,7500.08
50,000 13,500 189.85 218 167.7 173.3 6300.00 393.15 419.7 379.1 417.85 -250 1,8750.04
22,875 6,250 151.85 180 137.35 141.45 6400.00 466 489 460 489 1,375 2,3750.1
131,625 26,500 125.5 149.1 111.05 115.05 6500.00no data
15,375 2,500 101.15 120 87.6 94 6600.00no data
10,375 4,625 81.1 98 74.55 75.9 6700.00no data
9,750 6,625 64.15 79.9 56.3 61.5 6800.00no data
12,500 250 53.4 64 46.15 50 6900.00no data
92,250 22,375 45.1 53 36.4 40.05 7000.00 997 0 1250
4,250 1,500 30.5 42.3 30.5 33.45 7100.00no data
11,625 10,625 23 32 22.5 24.6 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 1680 4500.00 11 0 2502
250 250 1380 1380 1375 1375 4700.00no data
250 250 1299 1299 1299 1299 4800.00no data
250 250 1050 1060 1050 1055 5000.00 26.05 35.5 21.15 31.1 23,750 59,625238.5
5100.00 50 0 125
5200.00 35 47.4 35 43.6 8,625 16,125
5300.00 69.95 0 250
5400.00 60 71.05 58.7 67.8 3,000 10,125
6,625 3,625 720 720 620 625.55 5500.00 77.95 90.7 74 85.85 29,500 79,12511.94
125 125 575 575 575 575 5600.00 99.95 114 99.95 109.75 5,250 10,75086
875 125 531.2 531.25 493.95 493.95 5700.00 118.25 143.5 116.65 138.75 10,000 33,00037.71
8,375 -1,000 460 470 405 405 5800.00 113.1 176.95 113.1 170.65 8,500 22,2502.66
1,125 250 375.4 375.4 360 360 5900.00 180.3 217.7 148.5 208.7 4,375 8,0007.11
78,375 40,750 389.95 416.95 294.95 302.9 6000.00 215.3 265.6 200 253.4 40,000 86,1251.1
61,750 37,500 334.75 359 250 259.5 6100.00 257.55 318.85 247.45 307.45 7,750 17,0000.28
95,750 35,000 290.6 304 209.3 217 6200.00 334.75 374.45 321.9 365.9 5,375 8,0000.08
36,500 16,250 249.55 257.95 174.3 180 6300.00 366.9 439.45 366.85 436 1,375 2,1250.06
16,625 3,625 212.95 213.25 143 147.15 6400.00 432.2 0 1,0000.06
105,125 20,000 174.95 188.8 117.15 121.5 6500.00no data
12,875 2,125 140 150.05 96.85 99.6 6600.00no data
5,750 1,875 124.95 125 79.25 82.55 6700.00no data
3,125 2,250 100 100 64 65.6 6800.00no data
12,250 500 62.35 62.5 52.6 53.3 6900.00no data
69,875 12,500 61.95 70 44 45.05 7000.00 997 997 997 997 0 1250
2,750 2,500 48 58 32 35.9 7100.00no data
1,000 625 33 33 26 29.6 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 1680 4500.00 15 15 5 11 125 2502
5000.00 35.55 35.55 28.05 29.05 1,500 35,875
5100.00 50 0 125
5200.00 40 45 38 39.5 1,625 7,500
5300.00 69.95 0 250
5400.00 64 66 62.9 63 2,250 7,125
3,000 625 680.9 720 680.9 715.55 5500.00 99.95 108.95 75.05 77.95 10,625 53,25017.75
5600.00 136.6 136.6 79.25 100 3,875 5,500
750 0 430 5700.00 158 160 118 126.5 6,750 23,00030.67
9,375 1,125 480 510 460 505 5800.00 195 200 148.55 159.25 5,125 13,7501.47
875 125 463.7 463.7 463.7 463.7 5900.00 223.65 223.65 180.25 192 1,250 3,6254.14
37,625 5,750 353.1 386 333 376.75 6000.00 270.9 299.95 217 226.75 11,500 46,1251.23
24,250 9,000 284.95 335 284.95 327.4 6100.00 349.95 349.95 266.1 277.9 1,750 9,2500.38
60,750 29,250 235.15 288 233.2 280.6 6200.00 368.25 368.25 320 323.45 1,750 2,6250.04
20,250 6,750 203 243.85 203 236.45 6300.00 400 400 371.95 379.9 750 7500.04
13,000 2,875 185.95 204.3 175 199.7 6400.00 450 450 432.2 432.2 375 1,0000.08
85,125 20,125 135.6 171.8 131.35 165.3 6500.00no data
10,750 8,625 120 139.5 107 135 6600.00no data
3,875 2,875 95 117 95 114.2 6700.00no data
875 750 85 98.3 85 94.35 6800.00no data
11,750 125 70 70 70 70 6900.00no data
61,000 10,875 60 64 50 61.25 7000.00 780.3 1007 780.3 1007 125 1250
250 0 49.7 7100.00no data
375 250 33.05 34 33.05 34 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 125 1680 1680 1680 1680 4500.00 15 15 15 15 125 1251
5000.00 35 42.75 28.05 35.5 1,875 34,375
5100.00 50 0 125
5200.00 49.2 50 47.05 47.05 125 5,875
5300.00 64 69.95 64 69.95 250 250
5400.00 81.95 88.55 72 72 2,000 4,875
2,375 1,125 655 750 655 701.15 5500.00 78.05 110 78.05 89 10,750 42,62517.95
5600.00 130 133.5 103 111.6 1,625 1,625
750 0 430 5700.00 150 163.85 125 137.35 750 16,25021.67
8,250 2,625 430 480 387 480 5800.00 176 206 153.7 167.5 4,875 8,6251.05
750 125 400 450 400 446 5900.00 218.2 248.45 179.8 210 1,500 2,3753.17
31,875 3,750 364.95 413.05 301.9 372.75 6000.00 270 297.95 219.95 248.4 3,750 34,6251.09
15,250 7,500 325 367.65 262 324.4 6100.00 314 354.6 270 295.5 2,250 7,5000.49
31,500 12,750 269.95 328.7 217.8 277.7 6200.00 361 400 335 355 125 8750.03
13,500 3,000 220.9 266.85 183.4 234.9 6300.00no data
10,125 2,500 170 239.8 155 198.7 6400.00 481.75 521.35 447.9 447.9 -125 6250.06
65,000 15,125 165.05 199.95 126.95 166.55 6500.00no data
2,125 1,375 119 147.5 106 142 6600.00no data
1,000 375 102 130 83 115.25 6700.00no data
125 125 100 100 100 100 6800.00no data
11,625 625 71.1 85 60.05 85 6900.00no data
50,125 2,625 62.75 76.95 46 65.45 7000.00no data
250 0 49.7 7100.00no data
125 125 35 35 35 35 7300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 35.9 37 31.05 35 0 32,500
5100.00 50 0 125
5200.00 49 52.15 48.3 49.2 250 5,750
5400.00 80 80 80 80 375 2,875
1,250 375 702.95 703 675 675 5500.00 110.6 111 90 96.55 2,875 31,87525.5
750 0 430 5700.00 181 181 138 155 1,000 15,50020.67
5,625 0 478.25 478.25 450 460 5800.00 190 202.2 160.2 169.45 625 3,7500.67
625 0 400 400 400 400 5900.00 239.35 239.35 205 224.2 875 8751.4
28,125 2,750 352.55 393 299 346.5 6000.00 304.2 304.2 239.4 253.45 2,250 30,8751.1
7,750 4,625 313.9 339 286.25 296.6 6100.00 350 350 285.25 313.65 250 5,2500.68
18,750 -3,625 249.95 298.8 240 252.7 6200.00 510 510 355 355 500 7500.04
10,500 -1,375 225.6 257.9 205 212.6 6300.00no data
7,625 1,000 219.4 219.4 170 183.8 6400.00 536.6 536.6 488.05 488.05 250 7500.1
49,875 1,875 159.35 183 131.5 147.45 6500.00no data
750 125 155 155 155 155 6600.00no data
625 500 119.05 119.05 97 100.9 6700.00no data
11,000 125 66.4 78 66.4 76 6900.00no data
47,500 4,125 66.05 77 58 60 7000.00no data
250 250 58.9 59 49.7 49.7 7100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 34.4 34.95 31.15 32.6 -375 32,500
5100.00 50 0 125
5200.00 48.3 50 48.3 49 250 5,500
5400.00 74.8 81 74.8 77.5 250 2,500
875 -125 742.35 742.35 742.35 742.35 5500.00 94.95 104.5 91 98.35 4,375 29,00033.14
750 0 430 5700.00 145.55 161 135 151.95 2,250 14,50019.33
5,625 0 592.05 5800.00 170.35 191 163.95 185.7 1,250 3,1250.56
625 0 509.6 5900.00no data
25,375 1,125 413.6 417.15 381.5 385.85 6000.00 237.55 270 235.95 263.65 3,125 28,6251.13
3,125 1,000 355.85 365 346.15 346.15 6100.00 276.6 320.35 276.6 311.85 1,500 5,0001.6
22,375 2,000 314.95 320.3 281 291.75 6200.00 350 355 350 350.1 250 2500.01
11,875 -125 271.05 275 247.9 249.9 6300.00no data
6,625 2,500 228 228 210 212.8 6400.00 470 470 455 455 500 5000.08
48,000 1,250 203.1 203.65 170.3 179.35 6500.00no data
625 500 175.4 179.85 157.85 157.85 6600.00no data
125 125 130.8 130.8 130.8 130.8 6700.00no data
10,875 125 94 94 87 88.85 6900.00no data
43,375 5,625 90 90 71.25 73.5 7000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 33.7 35.45 31.5 33.8 -375 32,875
5100.00 50 0 125
5200.00 50.75 50.75 48.3 48.3 125 5,250
5400.00 80.1 0 2,250
1,000 125 773.2 773.2 773.2 773.2 5500.00 89.25 96 88 91.35 750 24,62524.63
750 0 430 5700.00 135.9 144 134.45 135 625 12,25016.33
5,625 -125 600 600 562 592.05 5800.00 164 164 159 160 375 1,8750.33
625 0 509.6 5900.00no data
24,250 -250 477.6 481.7 427.55 433.85 6000.00 240.85 242.05 222 233.35 2,750 25,5001.05
2,125 250 384.05 387 383 387 6100.00 280.1 285 267.5 281.7 500 3,5001.65
20,375 875 333.35 369 324.45 329.35 6200.00no data
12,000 2,750 323.15 323.15 270.05 278.05 6300.00no data
4,125 125 271.25 271.25 223.45 228 6400.00no data
46,750 2,500 238 239 203.85 207.2 6500.00no data
125 0 80 6600.00no data
10,750 125 108.65 113.3 108.65 109.4 6900.00no data
37,750 1,750 97.25 107 90.05 91.6 7000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 44.8 44.8 29 34.35 3,625 33,250
5100.00 50 0 125
5200.00 49.8 54.95 49 52.9 -3,750 5,125
5400.00 92 92 80 80.1 -250 2,250
875 125 726.5 726.5 726.5 726.5 5500.00 123.15 131 89.7 94.05 375 23,87527.29
750 0 430 5700.00 180 181.5 132 138.6 625 11,62515.5
5,750 -375 480 605 480 602.55 5800.00 220 220 151.4 164 875 1,5000.26
625 -125 509.6 509.6 509.6 509.6 5900.00no data
24,500 250 371.35 480.15 333.05 448.05 6000.00 308.05 347.7 223 235.9 2,125 22,7500.93
1,875 125 341.35 396 341.35 383.4 6100.00 315.85 315.85 260 277.75 375 3,0001.6
19,500 0 240.15 374.95 240.15 344.05 6200.00no data
9,250 250 261 330 261 295.45 6300.00no data
4,000 1,750 206.5 268.75 200 250.8 6400.00no data
44,250 1,875 183.85 243.8 155 218.2 6500.00no data
125 0 80 6600.00no data
10,625 375 110 146.8 110 121.3 6900.00no data
36,000 2,125 85 110 63.55 96.5 7000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 39.9 47.45 35.15 43.05 -3,000 29,625
5100.00 50 50 50 50 125 125
5200.00 64.8 64.95 52.8 64.15 -500 8,875
5400.00 98.4 99 89 92 375 2,500
750 375 756.75 796.95 756.75 796.95 5500.00 104.95 120 91.15 111.45 -625 23,50031.33
750 0 430 5700.00 155.05 167.5 132.9 162.65 1,875 11,00014.67
6,125 -125 507.45 617.4 501.45 596 5800.00 185 195 185 195 375 6250.1
750 0 455 524 455 524 5900.00no data
24,250 1,375 407.3 500 380 412.95 6000.00 259.15 285 219.8 270.2 16,000 20,6250.85
1,750 1,250 340.45 420.2 340.45 361.2 6100.00 292.45 315.45 292.45 315 2,625 2,6251.5
19,500 1,875 317 376.3 290 313.35 6200.00no data
9,000 5,375 280 317.05 264.35 270.4 6300.00no data
2,250 1,625 273.65 280 229.95 234 6400.00no data
42,375 11,750 206.25 247.8 176.35 197.8 6500.00no data
125 0 80 6600.00no data
10,250 875 101.55 133.5 99.5 101 6900.00no data
33,875 6,750 88.4 115.25 75 86.45 7000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 57.35 57.35 37 39 6,125 32,625
5200.00 94.95 100 55 57 -4,500 9,375
5400.00 95.1 95.1 84.05 85 -750 2,125
375 375 500 570 500 570 5500.00 170.05 170.05 101.5 104.4 -2,125 24,12564.33
750 0 430 5700.00 286.55 286.55 146.05 152.65 2,250 9,12512.17
6,250 -4,375 260 520 260 501.45 5800.00 339.35 0 2500.04
750 250 279.15 463.9 279.15 448.05 5900.00no data
22,875 2,625 186.95 416 186.95 407.25 6000.00 300 300 258 262.9 4,625 4,6250.2
500 500 340 409.5 340 409.15 6100.00no data
17,625 15,500 136.95 320 136.95 305.4 6200.00no data
3,625 2,500 141 272.9 141 264.3 6300.00no data
625 250 225 225 225 225 6400.00no data
30,625 18,375 68.15 205 68.15 195.85 6500.00no data
125 125 80 80 80 80 6600.00no data
9,375 7,125 30 104.1 30 98.25 6900.00no data
27,125 27,125 35 90.05 35 83.5 7000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 50 65 50 64.1 6,375 26,500
5200.00 81.25 106.75 81.25 100 4,625 13,875
5400.00 123.5 0 2,875
5500.00 162.3 206 158 193.2 3,625 26,250
750 0 430 5700.00 246.9 286.55 235 286.55 0 6,8759.17
10,625 2,875 294.1 302.4 242.85 249 5800.00 345.55 345.55 339.35 339.35 250 2500.02
500 0 361 5900.00no data
20,250 375 195.85 212 168 180.7 6000.00no data
2,125 0 140 140 109.15 126.45 6200.00no data
1,125 0 118 6300.00no data
375 0 160 6400.00no data
12,250 1,500 78.05 78.3 63.7 68.15 6500.00no data
2,250 500 25.05 30 25.05 30 6900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 51.95 55 49 49.95 1,375 20,125
5200.00 75.75 88.1 75.75 81.2 125 9,250
5400.00 130 132 123.5 123.5 750 2,875
5500.00 166.95 174 155 162.25 -500 22,625
750 0 430 5700.00 230 236.65 230 235.5 625 6,8759.17
7,750 875 315.75 341.45 292.5 294.1 5800.00no data
500 0 361 5900.00no data
19,875 125 221.8 233.95 204.65 206.3 6000.00no data
2,125 875 168.25 168.25 138 149.9 6200.00no data
1,125 125 118 118 118 118 6300.00no data
375 0 160 6400.00no data
10,750 -250 83 90 76 78.1 6500.00no data
1,750 125 32 37 32 37 6900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 48 64.9 47.95 56.25 13,250 18,750
5200.00 91.55 98.45 88.35 89.95 8,625 9,125
5400.00 140 150 139.5 139.95 1,750 2,125
5500.00 150 203.35 150 171.45 12,625 23,125
750 0 430 5700.00 270 270 244 257 6,250 6,2508.33
6,875 6,375 300 317.75 274.2 286.85 5800.00no data
500 0 361 5900.00no data
19,750 500 238.85 262.8 199.75 209.15 6000.00no data
1,250 125 180 180 140 145 6200.00no data
1,000 500 120 121 120 121 6300.00no data
375 0 160 6400.00no data
11,000 -4,000 109 109 79.4 82.1 6500.00no data
1,625 625 45 45 36.2 37 6900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 45 54.8 32 37.1 4,750 5,500
5200.00 58 58 58 58 500 500
5400.00 105 105 105 105 375 375
5500.00 127.05 192.45 115 118.15 1,875 10,500
750 0 430 5700.00no data
500 250 379.45 440 379.45 440 5800.00no data
500 125 444.6 444.6 361 361 5900.00no data
19,250 8,750 303.25 352.15 294 336.45 6000.00no data
1,125 500 215 259.7 215 254.85 6200.00no data
500 500 190 200 188 200 6300.00no data
375 375 160 160 158 160 6400.00no data
15,000 11,750 132 153.45 126 144.65 6500.00no data
1,000 500 55.95 66 55.95 66 6900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 55 55 37.55 46.3 250 750
5500.00 162 163.05 137.5 149.95 1,250 8,625
750 750 426 430 426 430 5700.00no data
250 125 389.5 389.5 389.5 389.5 5800.00no data
375 375 322.05 334 322.05 334 5900.00no data
10,500 1,875 280.1 315 264 308.85 6000.00no data
625 625 215 220 215 220 6200.00no data
3,250 2,125 130 143 105 132 6500.00no data
500 250 64 65.2 64 65.2 6900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 105 0 500
5500.00 180 192.5 174.15 175 1,375 7,375
125 125 447.9 447.9 447.9 447.9 5800.00no data
8,625 1,125 265.3 296.15 258.2 267.2 6000.00no data
1,125 750 110 130 110 130 6500.00no data
250 250 50 50 50 50 6900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 105 0 500
5500.00 200 217.5 179.4 181 1,375 6,000
7,500 2,500 231 290.5 230.5 260.3 6000.00no data
375 375 117 125 117 125 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 104.95 105 104.95 105 125 500
5500.00 255 255 242 242 125 4,625
5,000 0 206 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 83 119.95 83 100 375 375
5500.00 240 258.95 239.9 258.95 1,000 4,500
5,000 125 218.5 218.5 206 206 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 240.95 245 238 242.5 1,000 3,500
4,875 625 236.1 253.9 227.85 231 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 200.1 218.35 200 204.5 1,875 2,500
4,250 2,875 224.75 285 224.75 277 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 270.4 0 625
1,375 1,375 171.5 198 171.5 198 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 294.95 294.95 239.25 270.4 250 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 300 300 250 250 250 375
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 425 425 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 425 425 425 425 125 125