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 Sep 2022 7714.80 7731.50 7475.00 7507.15 -2.75% 1412331 106791.36 40.24
22 Sep 2022 7670.00 7778.00 7600.00 7719.55 0.38% 1281039 98562.15 30.87
21 Sep 2022 7640.00 7735.00 7586.05 7690.65 0.72% 1239262 94946.02 32.67
20 Sep 2022 7569.95 7715.00 7565.00 7635.40 1.86% 1613450 123509.86 31.35
19 Sep 2022 7275.00 7524.45 7190.95 7496.10 3.05% 1648117 122672.72 39.94
16 Sep 2022 7385.00 7480.15 7194.35 7274.10 -1.52% 1187036 87067.38 35.73
15 Sep 2022 7489.95 7532.85 7369.70 7386.30 -1.30% 717420 53292.74 42.52
14 Sep 2022 7272.15 7560.00 7272.15 7483.45 1.08% 1493388 111224.80 40.68
13 Sep 2022 7330.00 7444.00 7312.40 7403.45 1.60% 1382700 102175.54 31.95
12 Sep 2022 7216.85 7319.90 7187.85 7286.90 1.48% 834716 60766.43 46.77
09 Sep 2022 7300.00 7324.00 7165.00 7180.90 -1.06% 649607 46982.01 36.21
08 Sep 2022 7220.00 7279.45 7175.00 7257.65 1.27% 772251 55805.50 40.94
07 Sep 2022 7078.00 7207.95 7070.00 7166.50 0.66% 791994 56607.24 32.19
06 Sep 2022 7228.75 7255.00 7105.00 7119.35 -1.07% 791905 56651.09 37.25
05 Sep 2022 7190.70 7254.00 7158.00 7196.20 0.08% 707025 50920.18 38.49
02 Sep 2022 7217.10 7313.00 7173.45 7190.35 0.13% 906370 65548.33 19.93
01 Sep 2022 7228.60 7333.85 7142.00 7181.30 -1.71% 1462579 105793.96 36.05
30 Aug 2022 7000.00 7335.00 7000.00 7306.25 4.91% 1731381 125173.09 53.20
29 Aug 2022 6881.00 7015.50 6861.35 6964.35 -1.38% 996735 69316.16 41.39
26 Aug 2022 7120.00 7141.50 7025.70 7062.10 0.21% 759139 53761.51 36.75
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 5400.55 5665 5400.55 5663 25 2,250 0% INF%
04 Jul, 2022 5655.6 5687.3 5605 5667.6 24 4,000 0.08% 77.78%
05 Jul, 2022 5709.1 5795.1 5685 5694.8 63 7,750 0.48% 93.75%
06 Jul, 2022 5803.15 5960 5788.3 5954.9 117 13,875 4.57% 79.03% Fresh Long
07 Jul, 2022 6015.55 6015.55 5858 5902.1 74 16,875 -0.89% 21.62%
08 Jul, 2022 5892.4 5914.15 5845 5911.9 31 17,875 0.17% 5.93%
11 Jul, 2022 5861.8 5938.95 5861.8 5915 57 20,250 0.05% 13.29%
12 Jul, 2022 5864.85 6005 5826.35 5909.25 73 22,125 -0.1% 9.26%
13 Jul, 2022 5960 5995.9 5914.2 5924.15 47 22,625 0.25% 2.26%
14 Jul, 2022 5920.55 5952 5839.05 5865.95 39 22,250 -0.98% -1.71%
15 Jul, 2022 5894 5969.3 5870.6 5958.85 27 22,750 1.58% 2.25% Fresh Long
18 Jul, 2022 5987.4 6111 5987.4 6104.65 122 25,750 2.45% 13.19% Fresh Long
19 Jul, 2022 6065 6136.05 6062 6102.6 137 28,000 -0.03% 8.74%
20 Jul, 2022 6169.2 6178.2 6082.1 6104.25 143 31,750 0.03% 13.39%
21 Jul, 2022 6102.95 6315 6087.7 6304.35 221 34,375 3.28% 8.27% Fresh Long
22 Jul, 2022 6317.55 6348.6 6264.1 6313.35 222 37,750 0.14% 9.82%
25 Jul, 2022 6350.35 6355.2 6230 6277.3 185 42,250 -0.57% 11.92%
26 Jul, 2022 6324.3 6441.65 6266 6320.2 447 52,875 0.68% 25.15%
27 Jul, 2022 6320.85 6474 6238 6447.15 498 73,375 2.01% 38.77% Fresh Long
28 Jul, 2022 6569.4 7152.4 6569.4 7132.9 1939 154,750 10.64% 110.9% Fresh Long
29 Jul, 2022 7182.8 7315 7171.25 7275.6 1146 176,250 2% 13.89% Fresh Long
01 Aug, 2022 7282 7361.95 7245.2 7322.2 839 197,750 0.64% 12.2%
02 Aug, 2022 7275.95 7429.15 7242.8 7398.7 615 207,500 1.04% 4.93% Fresh Long
03 Aug, 2022 7375 7439.8 7286.5 7363.15 482 208,625 -0.48% 0.54%
04 Aug, 2022 7438.2 7445.05 7262.85 7385.2 628 210,750 0.3% 1.02%
05 Aug, 2022 7396.1 7436.65 7345 7373.65 411 221,625 -0.16% 5.16%
08 Aug, 2022 7363.55 7468 7336 7413.15 594 229,750 0.54% 3.67%
10 Aug, 2022 7390.3 7391.85 7168.85 7217.75 1736 286,625 -2.64% 24.76% Fresh Short
11 Aug, 2022 7317 7389 7272.4 7379.75 823 273,625 2.24% -4.99% Short Covering
12 Aug, 2022 7375 7400.25 7323.9 7355.05 507 293,250 -0.33% 7.17%
16 Aug, 2022 7390.7 7445.8 7335.25 7350.15 1029 330,500 -0.07% 12.7%
17 Aug, 2022 7384.25 7702.4 7372.35 7596.55 6519 781,625 3.35% 136.5% Fresh Long
18 Aug, 2022 7540 7650 7514 7552.7 2033 864,375 -0.58% 10.59%
19 Aug, 2022 7558.4 7590.05 7323.3 7356.5 4601 1,086,625 -2.6% 25.71% Fresh Short
22 Aug, 2022 7310 7310 7133.5 7153.95 11559 2,065,000 -2.75% 90.04% Fresh Short
23 Aug, 2022 7088.25 7300.95 7088.25 7262.2 11280 2,773,125 1.51% 34.29% Fresh Long
24 Aug, 2022 7250 7274.2 7181.95 7235.8 12690 3,660,625 -0.36% 32%
25 Aug, 2022 7274.75 7287 7068.8 7088.95 16528 4,533,250 -2.03% 23.84% Fresh Short
26 Aug, 2022 7125 7188 7067.5 7106.15 7953 4,585,875 0.24% 1.16%
29 Aug, 2022 6924 7040.4 6901 6997.85 10405 4,612,875 -1.52% 0.59% Fresh Short
30 Aug, 2022 7042.45 7349.9 7042.45 7331.3 15886 4,336,375 4.77% -6.81% Short Covering
01 Sep, 2022 7266.6 7368.1 7178 7223.5 15634 4,345,625 -1.47% 0.21% Fresh Short
02 Sep, 2022 7240.05 7345 7192.9 7228.05 9996 4,402,875 0.06% 1.32%
05 Sep, 2022 7230.45 7294.35 7200.35 7237 6281 4,451,000 0.12% 1.09%
06 Sep, 2022 7237 7279 7136.15 7159.15 7865 4,540,250 -1.08% 2.01% Fresh Short
07 Sep, 2022 7108.85 7247 7100.15 7207.65 8148 4,618,125 0.68% 1.72%
08 Sep, 2022 7220 7322 7207.75 7299.7 9965 4,615,125 1.28% -0.07% Short Covering
09 Sep, 2022 7345.05 7358.3 7200 7213.7 8239 4,582,625 -1.18% -0.71% Long Unwinding
12 Sep, 2022 7244.35 7358.5 7213.3 7328.7 10908 4,505,875 1.59% -1.73% Short Covering
13 Sep, 2022 7352.8 7483.65 7338.05 7425.25 17854 4,403,000 1.32% -2.39% Short Covering
14 Sep, 2022 7299.95 7577.95 7299.95 7498.4 14613 4,316,250 0.99% -2.05%
15 Sep, 2022 7502.05 7545 7388.5 7400.1 8036 4,238,250 -1.31% -1.87% Long Unwinding
16 Sep, 2022 7392.05 7495 7201.75 7293.9 13193 4,241,125 -1.44% 0.07% Fresh Short
19 Sep, 2022 7279.8 7554.6 7211.8 7505.15 16498 4,304,125 2.9% 1.49% Fresh Long
20 Sep, 2022 7580.05 7744.5 7571.85 7637.9 16421 4,253,750 1.77% -1.2% Short Covering
21 Sep, 2022 7649.9 7757 7587.7 7695.4 13208 4,175,750 0.75% -1.9%
22 Sep, 2022 7638.45 7792 7594.9 7727.35 15557 4,077,625 0.42% -2.47%
23 Sep, 2022 7725.3 7730 7469.7 7502.55 16446 3,748,125 -2.91% -9.64% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 0.15 0.15 0.15 0.15 0 3,875
5100.00 80 0 125
5200.00 1 0 250
250 0 1843.3 5400.00 2.45 2.45 2.45 2.45 0 3,25013
125 0 1730 5500.00 2.2 2.2 2.2 2.2 -125 11,62593
125 0 1578 5600.00 2.1 2.1 2.1 2.1 0 1,1259
625 0 1485 5700.00 3 0 4,2506.8
500 0 1415 5800.00 2 2 1 1 -375 7,12514.25
5900.00 3.05 3.05 3.05 3.05 -125 10,625
2,750 -1,000 1525 1525 1490 1495 6000.00 2.15 3 1.15 2.1 -2,250 46,25016.82
375 0 1175 6100.00 0.5 2.5 0.2 1.8 -500 12,75034
500 0 1430 6200.00 2.25 4.35 2.1 2.4 -1,125 25,00050
500 0 1210 6300.00 3.65 5.3 1.75 2.5 -21,750 11,62523.25
1,000 0 1162 6400.00 4.85 6.35 2.3 3 -6,875 24,62524.63
8,500 -2,875 1133 1133 1000 1000 6500.00 4.35 8 3 3.8 -29,000 106,00012.47
2,000 0 1130 6600.00 4.6 9.75 3.75 4.65 -9,750 31,37515.69
2,250 -125 925 925 856 856 6700.00 5.7 12.1 5 6.05 -5,750 46,75020.78
3,250 -125 885.35 885.35 711.45 711.45 6800.00 6.45 15.4 6.45 8 -12,125 72,50022.31
9,875 -250 729 729 638 638 6900.00 8.9 20.75 8.9 11.45 -2,250 71,2507.22
30,125 -2,375 705.95 705.95 516 519.3 7000.00 12.95 28.2 11.8 17.35 -16,125 236,7507.86
18,250 -1,250 592.95 592.95 407.7 426.9 7100.00 17.2 39.7 17.2 25.6 -12,500 81,1254.45
55,000 -6,500 516.8 522.25 330.25 340.75 7200.00 23.3 55.1 20.5 38.55 -29,875 137,2502.5
77,000 -3,125 424.5 424.5 248.8 264.55 7300.00 35.75 78.7 31 58.15 -34,125 92,8751.21
89,875 7,625 327.45 337.5 178.9 191.5 7400.00 46.1 109.9 45.8 87.4 -4,000 134,7501.5
177,875 4,625 291.85 291.85 124 132.75 7500.00 65.65 153.5 65.6 129.4 -22,625 126,8750.71
195,125 88,500 210.65 220 85.45 91.15 7600.00 98.7 222.9 94.3 185.55 -62,375 70,1250.36
305,875 48,875 115 167.05 58.35 63.5 7700.00 148.45 286.7 137.15 262.3 -30,125 81,7500.27
320,875 -61,250 109 115 39 43.9 7800.00 185 364.3 185 337.85 -23,000 26,5000.08
139,500 -93,500 83 83 25.45 30.05 7900.00 277.9 444.25 277.9 410.1 -1,250 8,7500.06
303,875 -58,500 48.3 49.8 18.4 20.4 8000.00 354.95 534.7 353.95 520.05 -6,500 10,3750.03
89,750 -875 25.65 27 12.65 14.2 8100.00 446.5 614.45 445.65 611.8 125 4,7500.05
170,000 12,750 19.35 20.75 9.25 9.95 8200.00 543.3 676.85 537.15 654.65 375 3,3750.02
104,125 7,125 14.95 15 7.15 7.75 8300.00no data
145,000 7,625 11.35 11.75 5.65 6.25 8400.00 726.15 0 2500
64,000 13,875 9.2 9.2 4.45 5.15 8500.00no data
23,375 3,375 6.8 8 3.6 4.15 8600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 0.15 0.15 0.15 0.15 0 3,875
5100.00 80 0 125
5200.00 1 0 250
250 0 1843.3 5400.00 2.45 2.45 2.45 2.45 0 3,25013
125 0 1730 5500.00 2.2 2.2 2.2 2.2 0 11,75094
125 0 1578 5600.00 2.1 0 1,1259
625 0 1485 5700.00 3 0 4,2506.8
500 0 1415 5800.00 2 0 7,50015
5900.00 2.75 0 10,750
3,750 -500 1720 1720 1720 1720 6000.00 3.25 3.25 1.6 2.1 -3,250 48,50012.93
375 0 1175 6100.00 4.15 0 13,25035.33
500 0 1430 6200.00 3.05 4.7 2.85 3.3 -500 26,12552.25
500 0 1210 6300.00 5.95 5.95 3.05 3.45 -4,875 33,37566.75
1,000 0 1162 6400.00 6.9 6.9 3.75 4.05 250 31,50031.5
11,375 0 1168.9 1168.9 1168.9 1168.9 6500.00 8 8.45 4.4 4.7 -8,000 135,00011.87
2,000 -125 1130 1130 1130 1130 6600.00 9.05 10.45 5 5.35 -7,000 41,12520.56
2,375 0 923.1 6700.00 12.5 12.5 6.25 6.6 -1,250 52,50022.11
3,375 -375 884.5 989.45 884.5 940 6800.00 14.55 15.95 7.5 8.15 5,375 84,62525.07
10,125 -125 845 845 845 845 6900.00 18.35 19.6 9.45 10.2 -9,500 73,5007.26
32,500 -2,375 691.3 760 635 732 7000.00 22.2 26.35 12.25 13.6 -30,625 252,8757.78
19,500 -375 596.65 700 555 635.75 7100.00 31.15 34.95 15.4 17.45 4,875 93,6254.8
61,500 -2,250 506.9 605 447.55 553.55 7200.00 41.45 46.35 20 23.3 -27,125 167,1252.72
80,125 -9,500 442.05 508 361.15 450.9 7300.00 55 63.75 27.45 32.1 3,625 127,0001.59
82,250 -16,000 316.1 429.4 287.7 374.3 7400.00 77.85 90.8 39.5 46.15 14,125 138,7501.69
173,250 -23,000 272.1 347.7 223.35 294.45 7500.00 100.05 127.55 57.25 67.35 1,000 149,5000.86
106,625 -33,500 224.1 278 170 224 7600.00 140 173.5 83.5 98.5 15,125 132,5001.24
257,000 36,500 179.95 218.8 125.25 167.05 7700.00 189.95 228.05 118.1 140.35 24,000 111,8750.44
382,125 14,125 129.65 166.95 88.8 118.1 7800.00 243.5 292.3 163.15 191.45 19,875 49,5000.13
233,000 115,875 82.15 120 59.6 78 7900.00 304.15 346.05 219.1 252.35 5,250 10,0000.04
362,375 -125 59.85 84.6 40.4 50.5 8000.00 405 422.25 282.9 327.9 -375 16,8750.05
90,625 3,250 41.7 57.95 26.8 32.8 8100.00 463.55 512.5 401.75 406.95 1,875 4,6250.05
157,250 4,500 28 39.25 17.7 21.35 8200.00 493.45 579.25 458.4 498.05 1,875 3,0000.02
97,000 20,375 18.5 27.85 12.05 14.7 8300.00no data
137,375 12,625 11.4 20 9.1 11.3 8400.00 670.05 726.15 670 726.15 125 2500
50,125 8,500 9.75 14.6 6.75 8.65 8500.00no data
20,000 20,000 13.25 13.25 5.05 6.6 8600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 1.5 1.5 1.5 1.5 0 3,875
5100.00 80 0 125
5200.00 1 0 250
250 0 1843.3 5400.00 2.4 2.4 2.4 2.4 0 3,25013
125 0 1730 5500.00 2.85 2.85 1.4 2.2 -375 11,75094
125 0 1578 5600.00 2.1 2.1 2.1 2.1 -125 1,1259
625 0 1485 5700.00 3 0 4,2506.8
500 0 1415 5800.00 2.8 2.8 2 2 0 7,50015
5900.00 3.05 3.05 2.75 2.75 -125 10,750
4,250 0 1402 6000.00 4 4.3 2.45 2.65 -4,000 51,75012.18
375 0 1175 6100.00 4.15 0 13,25035.33
500 -125 1430 1430 1430 1430 6200.00 5.35 5.9 3.9 4.05 -3,875 26,62553.25
500 0 1210 6300.00 6.2 6.8 4.7 4.9 -5,500 38,25076.5
1,000 0 1162 6400.00 7.2 8.1 5.45 5.9 -3,750 31,25031.25
11,375 -250 1191.4 1191.4 1142.5 1143.3 6500.00 8.75 9.55 5.3 7.25 -500 143,00012.57
2,125 0 936.05 6600.00 10.4 13.95 7.8 8.8 -3,625 48,12522.65
2,375 0 923.1 923.1 923.1 923.1 6700.00 10.7 14 9.5 10.9 -2,750 53,75022.63
3,750 0 930 6800.00 13.15 17.85 11.7 13.55 -6,000 79,25021.13
10,250 0 837 6900.00 19.95 22.75 14.65 17.25 2,750 83,0008.1
34,875 -3,125 725 755 624.95 706.4 7000.00 25.85 30 19.65 22.8 6,125 283,5008.13
19,875 -250 610 665 553.6 665 7100.00 31.05 40.15 25.45 29.7 -1,000 88,7504.47
63,750 -5,750 530 580 450 531.5 7200.00 43 53.2 30 38.35 1,000 194,2503.05
89,625 -17,500 427 498.5 360 456.05 7300.00 56.15 72.9 46.15 53.1 15,500 123,3751.38
98,250 -7,750 355 412 290 367.8 7400.00 94.8 99.95 64 73.9 1,625 124,6251.27
196,250 -25,000 268.45 340 224.95 293.35 7500.00 111.05 136.1 88.45 101.95 28,250 148,5000.76
140,125 -32,625 203.95 271 168.2 229.9 7600.00 158.7 180.6 120 137.85 39,625 117,3750.84
220,500 -29,500 157.85 210.85 122.55 174.8 7700.00 205 233.95 158.3 183.35 23,250 87,8750.4
368,000 93,625 108 158 85 129 7800.00 245.4 295.8 205 236.55 4,000 29,6250.08
117,125 23,375 75.2 114.65 59.1 90.45 7900.00 289.6 362.05 267.65 297 1,500 4,7500.04
362,500 -31,750 54.55 81.85 40.2 61.85 8000.00 376.65 445 330.9 369.15 2,625 17,2500.05
87,375 5,750 36.2 57.05 27.3 41.75 8100.00 461.3 527.2 443.75 457.15 2,000 2,7500.03
152,750 1,750 24.95 39.15 18.9 28 8200.00 520.85 528.55 514.2 521.75 1,125 1,1250.01
76,625 17,125 19.4 27.8 13.65 19.4 8300.00no data
124,750 -34,000 13.85 20.4 10.1 13.8 8400.00 1140 0 1250
41,625 41,625 13.95 14.75 7.15 9.75 8500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 1.5 0 3,875
5100.00 80 0 125
5200.00 1 0 250
250 0 1843.3 5400.00 2.5 0 3,25013
125 0 1730 5500.00 2.5 3 1.45 2.95 -500 12,12597
125 0 1578 5600.00 2.75 2.75 2.1 2.1 125 1,25010
625 0 1485 5700.00 3 3 3 3 -250 4,2506.8
500 0 1415 5800.00 3.5 3.9 2.8 3 -4,375 7,50015
5900.00 3.95 3.95 2.8 3.1 -1,500 10,875
4,250 0 1402 6000.00 4.6 4.8 3.25 3.8 -9,000 55,75013.12
375 0 1175 6100.00 5.5 5.55 3.8 4.15 -125 13,25035.33
625 0 1055.65 6200.00 10.3 10.3 4.6 5.5 -3,125 30,50048.8
500 0 1210 6300.00 10.05 10.05 5.5 6.25 15,500 43,75087.5
1,000 0 1162 6400.00 9.85 10.1 6.55 7.25 -2,750 35,00035
11,625 0 1136.5 1136.5 1136.5 1136.5 6500.00 15 15 7.6 8.7 -33,500 143,50012.34
2,125 0 936.05 6600.00 18.7 18.7 8.95 10.4 -8,125 51,75024.35
2,375 0 656.45 6700.00 21.95 21.95 10.8 12.5 -4,125 56,50023.79
3,750 0 814.6 930 814.6 930 6800.00 26.05 26.05 13.4 15.65 -33,125 85,25022.73
10,250 -1,250 737.7 840 737.7 837 6900.00 28.25 30.4 17 19.95 20,125 80,2507.83
38,000 -1,375 660.2 760 632.45 673.25 7000.00 40.8 40.9 22 26.4 21,250 277,3757.3
20,125 -1,125 558.7 668 550 597.25 7100.00 49.15 52 28.2 34.75 10,000 89,7504.46
69,500 -9,125 438 575.5 438 484.3 7200.00 70.05 89.95 36.8 45.75 47,500 193,2502.78
107,125 -16,500 380 492.05 371.6 402.45 7300.00 94.35 104.35 50 62.9 8,625 107,8751.01
106,000 -52,375 305 408.15 299.8 323.65 7400.00 120.05 133.55 68.55 86.8 29,500 123,0001.16
221,250 -192,000 248.95 334 233.05 256.5 7500.00 188 188 93.05 117.9 18,625 120,2500.54
172,750 -56,875 180 268 180 198.1 7600.00 196.9 206.95 126.5 158.7 52,375 77,7500.45
250,000 50,750 148.65 212 138.1 149 7700.00 243.95 260 167.95 208.55 44,625 64,6250.26
274,375 55,625 112.8 161.5 100 107.2 7800.00 301.9 309.3 217.7 265.45 21,250 25,6250.09
93,750 26,375 79.5 122 70 75.2 7900.00 345.5 348.95 280.2 335.65 750 3,2500.03
394,250 49,750 50.05 90 48.55 53.2 8000.00 467.95 468.65 340.15 413.7 3,500 14,6250.04
81,625 16,750 29.95 65.95 29.95 36.2 8100.00 452.8 500 452.8 499.5 500 7500.01
151,000 42,500 24.65 48 22 24.95 8200.00no data
59,500 -6,375 20.05 35 16.6 18.2 8300.00no data
158,750 7,125 13.55 26.7 12.6 13.85 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 1.5 0 3,875
5100.00 80 0 125
5200.00 1 0 250
250 0 1843.3 5400.00 3 3 2.5 2.5 0 3,25013
125 0 1730 5500.00 5 5 2.3 2.45 -1,375 12,625101
125 0 1578 5600.00 3.7 3.7 2.8 2.8 -250 1,1259
625 0 1485 5700.00 3 0 4,5007.2
500 0 1415 5800.00 8.55 8.75 3.55 4.95 3,250 11,87523.75
5900.00 8.6 11 4.35 4.95 -875 12,375
4,250 0 1402 6000.00 10.55 13.2 5 6.1 1,500 64,75015.24
375 0 1175 6100.00 11.75 16.2 6.25 7.35 -375 13,37535.67
625 0 1055.65 6200.00 15 20.5 7.6 9 2,625 33,62553.8
500 -125 1210 1210 1210 1210 6300.00 19.4 25.55 9.3 10.85 2,750 28,25056.5
1,000 0 1162 6400.00 24.75 32.15 11.5 13.3 -2,000 37,75037.75
11,625 -125 753 1045.75 753 1030 6500.00 31 40.5 14.3 16.45 -48,750 177,00015.23
2,125 0 936.05 6600.00 40.6 50.3 17.9 19.9 2,375 59,87528.18
2,375 -125 590 656.45 590 656.45 6700.00 46.85 63.1 22.6 24.7 -2,875 60,62525.53
3,750 -125 670 741 670 741 6800.00 60.65 78.7 28.9 31.15 5,000 118,37531.57
11,500 -125 464.5 627 424.4 627 6900.00 74.65 100.65 37.8 40.8 -1,625 60,1255.23
39,375 -3,875 384.85 602.7 355 562.1 7000.00 105.15 131.45 49.9 53.05 53,125 256,1256.5
21,250 -10,125 325.5 518.9 282 479.6 7100.00 124.05 165.75 65.3 68.7 6,750 79,7503.75
78,625 -26,125 250 440.1 224.05 400.25 7200.00 173.9 210 86.25 91.2 18,625 145,7501.85
123,625 -27,250 200 368.3 174.45 324.95 7300.00 226.85 261.25 113.85 120.35 16,000 99,2500.8
158,375 -73,000 139.4 304.1 135.9 264.3 7400.00 281.5 320 148.15 157.85 21,000 93,5000.59
413,250 -31,500 118 245.95 104 207.25 7500.00 297.55 381.35 190 200.4 28,000 101,6250.25
229,625 23,625 100.1 193.85 77.35 158.15 7600.00 417.8 460 237.35 250.05 6,625 25,3750.11
199,250 35,500 71.05 148.55 55.95 117.15 7700.00 483.25 525 292.3 304.9 1,625 20,0000.1
218,750 26,375 52.25 112.4 41.6 85.05 7800.00 492.05 492.05 361.2 381.15 625 4,3750.02
67,375 -3,625 38.05 82.1 31 61.25 7900.00 503.75 510.25 431.05 454.3 1,250 2,5000.04
344,500 18,625 29.95 61.2 23 44.3 8000.00 764.45 801.45 509.25 528.15 4,250 11,1250.03
64,875 -375 21.8 44.25 17.1 31 8100.00 811.8 0 2500
108,500 6,625 17.1 32.55 12.85 22 8200.00no data
65,875 7,625 12.45 24.05 10.15 16 8300.00no data
151,625 4,000 10.3 18 8.65 12.4 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 1.5 0 3,875
5100.00 80 0 125
5200.00 1 0 250
250 0 1843.3 5400.00 2.9 3 2.9 3 -1,000 3,25013
125 0 1730 5500.00 2.25 4.5 1 3.95 -3,250 14,000112
125 0 1578 5600.00 3 3.75 3 3.75 -1,250 1,37511
625 0 1485 5700.00 3 3 3 3 -125 4,5007.2
500 0 1415 5800.00 2.75 11.9 2.75 6.65 750 8,62517.25
5900.00 3 9.75 3 8.75 1,750 13,250
4,250 0 1402 6000.00 3.95 17.65 3.6 10.55 -4,875 63,25014.88
375 0 1175 6100.00 5.05 21.1 5 13.1 500 13,75036.67
625 0 1055.65 6200.00 6 26.15 6 16.6 -4,875 31,00049.6
625 0 1100 6300.00 7.8 32.45 7.4 19.9 -1,250 25,50040.8
1,000 0 1162 6400.00 15 39.9 8.45 25.1 4,750 39,75039.75
11,750 -625 910 970 747.75 835 6500.00 14.05 50 11.65 32.55 71,500 225,75019.21
2,125 0 936.05 6600.00 17.5 60.85 14 39.65 -1,625 57,50027.06
2,500 0 718.3 718.3 588.05 687.75 6700.00 22.85 75 18.9 49.65 -6,250 63,50025.4
3,875 0 665 6800.00 32.85 93.4 25.6 62.55 2,750 113,37529.26
11,625 -750 556.35 556.35 420.45 464.5 6900.00 43.1 117 34.7 80.25 -11,875 61,7505.31
43,250 -375 463.15 542.05 350.55 399.95 7000.00 71.95 145.6 50 105.15 -27,875 203,0004.69
31,375 -875 414.85 437.45 284.1 328.6 7100.00 84.4 182 68 135.45 -1,750 73,0002.33
104,750 -3,250 325.95 388 229.5 265.2 7200.00 108.05 228.35 93.65 173.85 -3,500 127,1251.21
150,875 16,625 265.5 321 180.2 213.55 7300.00 160.05 279 125.6 216 -2,000 83,2500.55
231,375 35,750 198.4 264.45 143.1 169.4 7400.00 204 339.1 165.5 268.05 -3,750 72,5000.31
444,750 15,500 135.15 212 110 130.25 7500.00 242.85 403 215 328.05 -6,250 73,6250.17
206,000 12,000 115 165.55 83.1 98.4 7600.00 306.1 482.75 270.05 397.55 -2,750 18,7500.09
163,750 6,250 91.4 126.15 62 73.3 7700.00 380.75 475.8 349.25 475.8 -6,625 18,3750.11
192,375 2,500 61.95 95 46 53.3 7800.00 441.75 489.7 409.4 489.7 250 3,7500.02
71,000 3,625 48.6 71.65 34.65 39.75 7900.00 496.6 671.5 496.05 661.2 -250 1,2500.02
325,875 4,875 57 57 26.55 29.8 8000.00 581.8 770.45 581.8 770.45 -1,375 6,8750.02
65,250 3,000 25.35 39.5 19.45 22.05 8100.00 811.8 811.8 811.8 811.8 -125 2500
101,875 -4,125 19.9 30 15 16.7 8200.00no data
58,250 -3,375 14.45 22.85 11.85 13.1 8300.00no data
147,625 10,000 12.3 17.7 9.6 10.5 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 1.5 0 3,875
5100.00 80 0 125
5200.00 1 0 250
250 0 1843.3 5400.00 2 2.45 1.7 2 -1,125 4,25017
125 0 1730 5500.00 2.05 2.5 1.65 2.25 -1,375 17,250138
125 0 1578 5600.00 3.1 3.1 3.1 3.1 -375 2,62521
625 0 1485 5700.00 2.05 2.85 2 2.35 -2,625 4,6257.4
500 0 1415 5800.00 3.35 3.35 2.85 2.9 125 7,87515.75
5900.00 3.8 3.8 3.05 3.4 875 11,500
4,250 0 1402 6000.00 4.6 5.1 3.65 3.95 -1,500 68,12516.03
375 0 1175 6100.00 5.4 6.15 4.6 5 375 13,25035.33
625 0 1055.65 6200.00 6.5 7.55 5.75 6.55 1,125 35,87557.4
625 0 1100 6300.00 7.15 9.3 7 7.65 -3,000 26,75042.8
1,000 0 1162 6400.00 8.7 11.7 8.55 10.1 -2,875 35,00035
12,375 -125 925 926.55 898.1 898.1 6500.00 11.4 15.5 11.05 13.35 -13,375 154,25012.46
2,125 0 936.05 6600.00 13.95 19.9 13.65 16.55 -2,375 59,12527.82
2,500 0 752.25 752.3 752.25 752.3 6700.00 18.3 26.6 17.7 23.2 -3,375 69,75027.9
3,875 125 667.4 667.4 665 665 6800.00 23.75 35.95 23 32.2 -4,625 110,62528.55
12,375 0 680 6900.00 32.5 48.9 30.85 44.45 7,875 73,6255.95
43,625 -2,750 518.3 525.6 454 460.3 7000.00 52 67.8 42.6 63.4 32,375 230,8755.29
32,250 -1,375 468.7 469.05 381.6 386.25 7100.00 60.05 90 57.1 84.45 -6,250 74,7502.32
108,000 -7,500 420 420 309 318.7 7200.00 81.4 120 76.45 114.4 -9,250 130,6251.21
134,250 -10,250 339.95 347.95 247.55 253.1 7300.00 115.05 159 105.65 153.9 -6,500 85,2500.64
195,625 36,875 299.85 299.85 199 204.1 7400.00 148.85 208.05 140.4 201.45 -10,625 76,2500.39
429,250 93,750 208 230 155.1 160.15 7500.00 201.05 261.65 183.15 255.35 2,500 79,8750.19
194,000 2,000 170.7 177.4 117 120.8 7600.00 236.45 324.15 234.85 319.45 5,625 21,5000.11
157,500 -1,500 128.75 138.9 87 90 7700.00 310.1 393.25 306.3 385.25 125 25,0000.16
189,875 -7,500 98.75 104.4 64.4 66.25 7800.00 374 443.85 374 434 375 3,5000.02
67,375 -6,625 72.1 78.35 47.15 48.9 7900.00 484.2 534.7 484.2 534.7 250 1,5000.02
321,000 4,875 59.85 59.85 34.85 36.1 8000.00 530.85 624 530.8 601.45 125 8,2500.03
62,250 7,625 39.5 41.75 25.35 26.05 8100.00 702.85 0 3750.01
106,000 10,000 28.65 30.05 15 19.25 8200.00no data
61,625 750 22 22.7 14.15 14.75 8300.00no data
137,625 18,375 15.65 17.45 11.15 11.75 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 1.5 1.5 1.5 1.5 0 3,875
5100.00 80 0 125
5200.00 1 0 250
250 0 1843.3 5400.00 2.5 2.5 1.7 1.7 -1,125 5,37521.5
125 0 1730 5500.00 3 3 1.8 2.8 -1,500 18,625149
125 0 1578 5600.00 3.5 3.5 1.95 3.4 -250 3,00024
625 0 1485 5700.00 3 0 7,25011.6
500 0 1415 5800.00 3.2 3.7 2 3.35 -2,375 7,75015.5
5900.00 3.9 4.05 3.55 4.05 -1,875 10,625
4,250 500 1402 1407 1402 1402 6000.00 5.4 6.1 4 4.25 -6,625 69,62516.38
375 0 1175 6100.00 6.45 6.45 4.95 5.3 -1,500 12,87534.33
625 0 1055.65 6200.00 9 9.05 5.95 6.6 -1,875 34,75055.6
625 0 1100 6300.00 10.55 11.4 6.9 7.6 -7,250 29,75047.6
1,000 -125 1162 1162 1162 1162 6400.00 13.3 14.2 8.25 9.7 2,250 37,87537.88
12,500 -375 919 1006.4 919 1003.3 6500.00 15 19 10.6 12.75 -625 167,62513.41
2,125 -375 776 960.05 776 936.05 6600.00 25.25 25.3 13.25 15.55 -500 61,50028.94
2,500 -125 742.4 864.7 742.4 864.7 6700.00 32.45 34 17.4 20.2 -11,750 73,12529.25
3,750 -750 676.35 786.1 676.35 729.35 6800.00 49.7 49.7 23 26.85 -7,875 115,25030.73
12,375 -375 492.6 680 492.6 680 6900.00 64.95 65 30.9 36.2 -18,000 65,7505.31
46,375 -5,875 399 611.15 399 545.65 7000.00 76.7 88.2 42 49.65 6,000 198,5004.28
33,625 -11,625 340.65 526.45 340.65 463.7 7100.00 106 116.8 57.3 66 6,875 81,0002.41
115,500 -36,500 265.65 453 263.5 387.1 7200.00 150 153.2 76.55 90.25 12,500 139,8751.21
144,500 -62,250 200 378.45 200 318.95 7300.00 180.05 202.4 102.65 120.7 2,500 91,7500.63
158,750 -105,125 189.95 313.4 158.55 260.15 7400.00 255 255 135.95 160.6 33,500 86,8750.55
335,500 -70,625 146.25 254 119 205.6 7500.00 315 315 176.5 206.05 19,500 77,3750.23
192,000 17,500 90 204.3 89.55 160.5 7600.00 346.15 360.25 224.75 260.2 375 15,8750.08
159,000 -1,500 69.95 159.3 66 121.9 7700.00 373.5 373.5 290 321.6 8,875 24,8750.16
197,375 32,875 51.25 123.35 47.5 92.25 7800.00 515.55 515.55 355.2 358.25 375 3,1250.02
74,000 1,750 36.7 94.6 35.65 68.2 7900.00 452.05 470.25 452.05 466.5 625 1,2500.02
316,125 -64,250 30 71.65 18.6 50.6 8000.00 700 700 500.05 551.4 0 8,1250.03
54,625 -5,000 21.9 52.75 21.25 36.1 8100.00 702.85 702.85 702.85 702.85 0 3750.01
96,000 250 19.1 39.2 15.5 26 8200.00no data
60,875 7,875 16.5 28.95 11.4 19.3 8300.00no data
119,250 -17,625 13.75 22.5 9 14.8 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 1 1 1 1 -250 3,875
5100.00 80 0 125
5200.00 1 0 250
250 0 1843.3 5400.00 3 3 2.8 3 750 6,50026
125 0 1730 5500.00 2.1 2.1 1.65 1.8 -250 20,125161
125 0 1578 5600.00 3.5 3.5 3.5 3.5 0 3,25026
625 0 1485 5700.00 3 3 3 3 -250 7,25011.6
500 0 1415 5800.00 3.25 3.25 3.2 3.2 -375 10,12520.25
5900.00 3.85 4 1.55 4 -750 12,500
3,750 0 980.6 6000.00 5.1 6.9 1.15 5.1 -6,875 76,25020.33
375 0 1175 6100.00 5.6 6.45 4.7 6.25 1,375 14,37538.33
625 0 1055.65 6200.00 7.8 10 6 7.65 -1,500 36,62558.6
625 125 1100 1100 1100 1100 6300.00 10.05 11.4 7.25 9 -6,125 37,00059.2
1,125 0 860.45 6400.00 13.45 13.55 9.25 11.35 -2,875 35,62531.67
12,875 -1,625 921 972 919 919 6500.00 17.55 19.95 11.9 14.7 -9,250 168,25013.07
2,500 -125 783.85 783.85 783.85 783.85 6600.00 26.85 26.85 15.6 18.45 -11,750 62,00024.8
2,625 -750 780 780 736.8 750 6700.00 31.7 33.35 20.8 24.8 -7,375 84,87532.33
4,500 375 691.25 698 598.95 660.5 6800.00 43.5 45 27.95 34 -10,750 123,12527.36
12,750 500 556.4 617.1 508.75 568.1 6900.00 60.05 62.05 37 45.75 10,000 83,7506.57
52,250 -36,000 455.05 535 291.15 488.75 7000.00 85.05 85.45 54.05 63.35 11,500 192,5003.68
45,250 -23,250 389 458 361.7 410.95 7100.00 109.9 114.35 73.75 85.25 4,250 74,1251.64
152,000 -62,625 265 399 264.95 340.1 7200.00 134.1 157.95 100 114.45 8,750 127,3750.84
206,750 -147,875 249.55 320 241.45 276.05 7300.00 199.95 200.5 133.95 151.45 8,750 89,2500.43
263,875 88,250 190 263.95 190 222.85 7400.00 230 248 178 197.05 24,500 53,3750.2
406,125 80,500 153.9 212 149.85 174.95 7500.00 255 305.25 226.05 246 16,375 57,8750.14
174,500 39,750 111.45 168 111.45 133.75 7600.00 320.65 367.5 284 307.55 3,250 15,5000.09
160,500 8,625 85.55 129.7 81 100.3 7700.00 411.75 438.75 350.45 377.3 -125 16,0000.1
164,500 7,125 67.85 99 63.05 75 7800.00 442.6 502.4 414.4 459.75 1,250 2,7500.02
72,250 -22,625 53.05 75 45.35 55.65 7900.00 668.3 0 6250.01
380,375 -30,000 36.7 57 34.85 40.9 8000.00 650 670 582.95 610.55 -500 8,1250.02
59,625 4,125 27.75 43.2 26.2 30.85 8100.00 919.1 0 3750.01
95,750 -6,500 21.6 32.55 20 23.1 8200.00no data
53,000 -3,250 16.15 25.3 15.2 17.75 8300.00no data
136,875 -2,250 13.45 20 12.3 14.1 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 0.25 1 0.25 1 -125 4,125
5100.00 80 0 125
5200.00 1 0 250
250 0 1843.3 5400.00 3.1 3.3 3.1 3.3 250 5,75023
125 0 1730 5500.00 2.9 3.05 2.65 2.85 750 20,375163
125 0 1578 5600.00 3.15 3.2 0.2 1.5 -2,250 3,25026
625 0 1485 5700.00 5 0 7,50012
500 0 1415 5800.00 4.5 4.65 4.15 4.65 0 10,50021
5900.00 5.5 5.5 5.05 5.35 125 13,250
3,750 0 980.6 6000.00 8.75 8.75 6.15 6.65 -875 83,12522.17
375 0 1175 6100.00 10.35 10.35 7.4 7.9 -6,625 13,00034.67
625 0 1055.65 6200.00 14 14 9.7 10.45 -375 38,12561
500 0 920 6300.00 18.95 18.95 12.4 13.4 -1,250 43,12586.25
1,125 0 860.45 6400.00 22.1 24.6 15.8 17.2 -5,125 38,50034.22
14,500 0 755.75 840 755.75 840 6500.00 33.5 33.55 20.2 22.2 -14,500 177,50012.24
2,625 125 669.45 669.45 669.45 669.45 6600.00 38.5 40.6 26.25 29.1 -5,625 73,75028.1
3,375 375 619.8 674.75 619.8 674.75 6700.00 51.05 54.45 34.75 38.55 10,625 92,25027.33
4,125 250 500.1 589.4 500.1 567.95 6800.00 68.05 73.95 46.85 51.85 -250 133,87532.45
12,250 -125 420.55 500.8 420.55 496.5 6900.00 92 98.25 63.35 69.05 8,500 73,7506.02
88,250 875 370 444 350 423.35 7000.00 120 130 85.75 93.2 -625 181,0002.05
68,500 -1,625 303 372.1 286.1 351.35 7100.00 153.1 168.65 110.05 121.15 -8,000 69,8751.02
214,625 -53,375 249.65 308 231.3 289.55 7200.00 200.55 215 148.55 159.8 -4,750 118,6250.55
354,625 -9,625 188.5 251 184 234.55 7300.00 260.05 266.8 190.55 203.45 21,500 80,5000.23
175,625 5,000 157.75 200.85 144 185.75 7400.00 319.1 319.1 240.5 252.3 -1,625 28,8750.16
325,625 10,375 117.6 160 109.8 144.15 7500.00 389 395.1 296.95 312.65 1,000 41,5000.13
134,750 -3,625 94.9 120.6 83.45 110.95 7600.00 448.6 452 363.25 376.5 250 12,2500.09
151,875 6,875 69.55 90.8 61.85 83.3 7700.00 515.15 515.2 415.3 457 375 16,1250.11
157,375 -9,125 52.95 67.65 45.85 61.7 7800.00 623.95 623.95 521.45 533.6 125 1,5000.01
94,875 7,250 41.95 51.05 34.25 45.3 7900.00 668.3 0 6250.01
410,375 17,625 31.2 38.4 26.45 34.35 8000.00 725.8 725.8 700 700 -500 8,6250.02
55,500 4,375 24.05 28.9 20.25 25.35 8100.00 919.1 0 3750.01
102,250 2,125 18 22.45 15.95 19.5 8200.00no data
56,250 -1,375 15.05 17.65 13 14.95 8300.00no data
139,125 -13,125 12.45 14.2 11 12.25 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.35 0 4,250
5100.00 80 0 125
5200.00 0.15 1 0.15 1 0 250
250 0 1843.3 5400.00 3.3 3.5 3.1 3.5 875 5,50022
125 0 1730 5500.00 3 3.85 2.55 3.4 -375 19,625157
125 0 1578 5600.00 4.55 6 2 3.65 375 5,50044
625 0 1485 5700.00 5 0 7,50012
500 0 1415 5800.00 5.1 5.85 5.1 5.65 750 10,50021
5900.00 6.85 6.9 6.05 6.9 500 13,125
3,750 0 980.6 6000.00 8.35 9.85 7.65 8.55 -11,250 84,00022.4
375 0 1175 6100.00 9.5 12.45 9.5 11.05 -375 19,62552.33
625 0 1055.65 6200.00 13.5 15.15 12.25 14.3 -3,875 38,50061.6
500 0 920 6300.00 16.35 19.9 15.15 18.85 -4,000 44,37588.75
1,125 0 860.45 6400.00 20.85 26.15 20.05 24.65 -1,750 43,62538.78
14,500 -500 850 850 742 742 6500.00 24.35 34.6 24.35 32.85 1,750 192,00013.24
2,500 0 735 6600.00 34.3 45.75 33.55 43.2 7,000 79,37531.75
3,000 -125 660 660 587 590 6700.00 52.3 61 43.95 58.6 9,875 81,62527.21
3,875 250 568 578 550 550 6800.00 60.05 80.85 58 76.6 10,125 134,12534.61
12,375 -750 475 489.3 467 480 6900.00 84 107.45 77.5 100.85 -1,250 65,2505.27
87,375 1,125 433.65 433.65 343.95 355.8 7000.00 100.05 140.7 100 134.85 375 181,6252.08
70,125 -875 364.75 364.75 283.3 289.5 7100.00 133.95 179.15 129.8 174.55 -9,750 77,8751.11
268,000 46,000 303.95 313 228.6 236.45 7200.00 150.05 227.05 150.05 220 500 123,3750.46
364,250 34,875 254 259.6 183.75 191.05 7300.00 212 281.8 212 274.2 6,125 59,0000.16
170,625 8,000 200 212.8 145 149.2 7400.00 279.7 339.5 272.4 332.8 -750 30,5000.18
315,250 17,375 165 175 112.1 115.4 7500.00 335 405 322 395 -2,250 40,5000.13
138,375 -4,250 127.4 128.5 86.25 88.95 7600.00 390.35 464.1 390.35 464.05 375 12,0000.09
145,000 -4,125 104.95 105.5 65 67.05 7700.00 533.8 535.25 532.2 532.2 -125 15,7500.11
166,500 19,625 75 79.55 48.6 50.65 7800.00 555.85 620.8 555.85 620.8 0 1,3750.01
87,625 7,625 56.15 59.35 36.2 38.4 7900.00 668.3 0 6250.01
392,750 87,500 44.95 45 25 29.2 8000.00 723.25 820 722.85 820 250 9,1250.02
51,125 -500 32.1 32.4 21.8 22.9 8100.00 919.1 0 3750.01
100,125 6,000 24.4 24.5 17.35 17.95 8200.00no data
57,625 7,250 18.75 19.35 14 14.5 8300.00no data
152,250 19,125 16.05 16.05 11.7 12.1 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.35 0 4,250
5100.00 80 0 125
5200.00 3.35 0 250
250 0 1843.3 5400.00 3.25 3.3 3.25 3.3 -250 4,62518.5
125 0 1730 5500.00 3.8 4.2 2.65 3.95 -625 20,000160
125 0 1578 5600.00 3.7 10 1.05 4.55 0 5,12541
625 0 1485 5700.00 5 0 7,50012
500 0 1415 5800.00 6 6.4 5.25 6.4 125 9,75019.5
5900.00 7.35 7.4 6.5 6.95 750 12,625
3,750 0 980.6 6000.00 10.15 10.15 8 9.35 13,375 95,25025.4
375 0 1175 6100.00 10.75 12.45 10.05 10.9 3,375 20,00053.33
625 0 1055.65 6200.00 15.25 16.05 12.7 13.65 -125 42,37567.8
500 0 920 6300.00 18.55 21.3 16 17.5 2,875 48,37596.75
1,125 0 860.45 6400.00 24 28.2 20.7 22.55 5,125 45,37540.33
15,000 -250 775.95 833.25 761.9 823 6500.00 32.45 37.15 26.9 29.6 -3,000 190,25012.68
2,500 0 735 735 735 735 6600.00 42.65 48.65 34.9 37.75 4,125 72,37528.95
3,125 0 632 632 620 620 6700.00 63.05 64.35 46.3 49.8 7,000 71,75022.96
3,625 0 551 551 530 530 6800.00 86.55 86.55 61.55 66.05 -11,500 124,00034.21
13,125 -125 459 494 459 494 6900.00 97.95 112.55 81.55 87.3 -7,875 66,5005.07
86,250 2,500 384.9 430 356 412.2 7000.00 135 145.1 106.25 114.55 -10,625 181,2502.1
71,000 -6,000 324.2 360 296.4 346.75 7100.00 152.7 185 138.65 147.7 11,625 87,6251.23
222,000 -30,500 262.45 301.95 243 289.6 7200.00 207.1 233.15 177 186.85 15,750 122,8750.55
329,375 73,125 219.95 250 197.4 239.65 7300.00 260 285.95 224.05 235.3 4,000 52,8750.16
162,625 2,250 174.95 202.45 154.3 192.5 7400.00 300 340 278 288.1 500 31,2500.19
297,875 -3,000 133.65 162.95 123.85 151.75 7500.00 380.85 400 345 350.6 -375 42,7500.14
142,625 2,375 106.85 128.35 96 118.7 7600.00 458.8 458.8 401.9 401.9 250 11,6250.08
149,125 -3,625 105.5 105.5 73.65 91.15 7700.00 500.65 500.65 500.65 500.65 0 15,8750.11
146,875 2,000 62.05 78.2 57.2 70.8 7800.00 604.3 605.15 570 570 250 1,3750.01
80,000 11,875 48.4 61.15 43.75 53 7900.00 668.3 0 6250.01
305,250 -4,500 40 48.35 34 41.65 8000.00 779.7 791.5 779.15 791.5 -250 8,8750.03
51,625 -875 29.3 37.3 26.3 31.65 8100.00 919.1 0 3750.01
94,125 -1,500 22.2 29.55 20.55 24.35 8200.00no data
50,375 -125 17.65 23.6 16.4 19.05 8300.00no data
133,125 9,625 14.05 19.3 13.4 15.55 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.35 0 4,250
5100.00 80 0 125
5200.00 3.35 0 250
250 0 1843.3 5400.00 3.35 0 4,87519.5
125 0 1730 5500.00 5 5 3.3 3.75 3,625 20,625165
125 0 1578 5600.00 4.5 4.5 4.5 4.5 -125 5,12541
625 0 1485 5700.00 5 5 5 5 -125 7,50012
500 0 1415 5800.00 6.05 6.6 5.75 6.45 -625 9,62519.25
5900.00 9.05 9.05 7 7.2 4,500 11,875
3,750 0 980.6 6000.00 13.5 13.6 9.2 10.3 3,625 81,87521.83
375 0 1175 6100.00 15.7 16.85 12.2 12.85 0 16,62544.33
625 0 1055.65 6200.00 22 22.75 15.9 16.45 3,625 42,50068
500 0 920 6300.00 28.6 29.7 20.75 21.35 3,250 45,50091
1,125 0 860.45 6400.00 36.8 39.35 27.35 28.6 10,000 40,25035.78
15,250 0 670.65 765.25 670.3 727.4 6500.00 49.65 52.4 36.3 37.6 -500 193,25012.67
2,500 0 710.35 6600.00 67.5 68.9 48 49.5 -1,000 68,25027.3
3,125 125 589.5 589.5 589.2 589.25 6700.00 89.45 90.4 63.4 66 -875 64,75020.72
3,625 -125 475 480 470.05 480 6800.00 112.35 122 84 88.05 18,125 135,50037.38
13,250 -125 381.65 430.1 370.15 410 6900.00 150.15 153.1 109.45 114 6,375 74,3755.61
83,750 9,625 310 389.55 298.4 358.25 7000.00 185.35 193.35 141 147.05 2,875 191,8752.29
77,000 4,500 253.6 327.4 247.35 296.95 7100.00 234 243 177.8 186.45 11,125 76,0000.99
252,500 -5,375 208.9 271.7 203 243.7 7200.00 295.9 296.8 223.75 233 4,875 107,1250.42
256,250 -13,125 168.2 221.5 162.05 198 7300.00 348.1 355 273.6 287.1 1,750 48,8750.19
160,375 -11,625 134.45 177.9 128.4 157.4 7400.00 413.3 419.1 329.2 350 1,375 30,7500.19
300,875 -3,625 110.1 140.1 98 123.45 7500.00 480 480 400 423.55 -125 43,1250.14
140,250 3,125 81.25 110.1 75.65 95.95 7600.00 555.8 567 555.8 567 0 11,3750.08
152,750 15,125 69.95 85.2 60.3 73.55 7700.00 606.5 0 15,8750.1
144,875 4,375 50.05 66.45 46.15 57.25 7800.00 681.25 681.3 637.6 637.6 125 1,1250.01
68,125 4,000 39.4 51.15 35.75 43.55 7900.00 668.3 0 6250.01
309,750 2,875 29.95 41 25 34.2 8000.00 893.7 893.7 800 800 125 9,1250.03
52,500 2,375 23.8 31.7 21.9 26 8100.00 919.1 0 3750.01
95,625 5,250 20.05 24.85 17.5 20.4 8200.00no data
50,500 11,875 15.9 19.95 13.9 16.3 8300.00no data
123,500 7,875 13.25 16.4 11.6 13.05 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.35 0 4,250
5100.00 80 0 125
5200.00 3.35 0 250
250 0 1843.3 5400.00 3.35 3.35 3.35 3.35 125 4,87519.5
125 0 1730 5500.00 4.05 6.5 3.75 4.15 -500 17,000136
125 0 1578 5600.00 4.4 4.4 4.4 4.4 0 5,25042
625 0 1485 5700.00 6.25 0 7,62512.2
500 0 1415 5800.00 6.5 7.95 5.6 7.5 750 10,25020.5
5900.00 9.85 9.95 8.25 8.25 0 7,375
3,750 0 980.6 6000.00 9 12.35 9 11.75 -375 78,25020.87
375 0 1175 6100.00 13.2 15.2 13 14.5 0 16,62544.33
625 0 1055.65 6200.00 17 20.1 16 18.9 7,750 38,87562.2
500 0 920 6300.00 22.05 26.55 20.55 25.2 0 42,25084.5
1,125 0 860.45 6400.00 29.05 35.7 27.15 33.1 2,125 30,25026.89
15,250 -625 761.85 761.85 688.35 688.35 6500.00 40 49.8 35.05 45.5 15,500 193,75012.7
2,500 0 710.35 6600.00 47.85 63 46.05 58.95 9,750 69,25027.7
3,000 125 542.05 542.05 542 542 6700.00 60.35 83.25 60.35 77.7 4,500 65,62521.88
3,750 -375 507 507 450 460 6800.00 83 108.55 68.75 103 -625 117,37531.3
13,375 -125 462 462 394.2 395 6900.00 108.45 140.2 105.1 133 -5,875 68,0005.08
74,125 -3,250 400 411 320 332.7 7000.00 138.25 179.95 134.1 170.6 3,375 189,0002.55
72,500 15,875 334.5 345.75 264.25 277.85 7100.00 173.5 225 169.7 214.2 8,250 64,8750.89
257,875 69,750 248.5 292.9 218.65 229.45 7200.00 220 278 211.6 266.25 7,250 102,2500.4
269,375 36,250 231.95 240 175.85 185.55 7300.00 265.95 333 260.3 324.4 7,125 47,1250.17
172,000 12,500 171 195.6 140.65 148.55 7400.00 326.6 396.3 319.25 379.15 2,250 29,3750.17
304,500 39,250 146.65 157.75 110.05 116.95 7500.00 385 447.7 380 432.2 250 43,2500.14
137,125 17,875 122.25 122.3 86.4 91.8 7600.00 520 524 520 520.65 0 11,3750.08
137,625 3,250 93.1 96.2 67 71.5 7700.00 606.5 606.5 606.5 606.5 0 15,8750.12
140,500 21,750 72.45 72.45 52.1 55.9 7800.00 605.25 670.6 605.25 670.6 0 1,0000.01
64,125 6,625 55.85 59.15 41 43.45 7900.00 668.3 0 6250.01
306,875 24,875 37.4 47.45 32.3 34.45 8000.00 776.95 856.6 776.2 833.15 125 9,0000.03
50,125 3,250 32.4 34.3 25.35 26.85 8100.00 919.1 0 3750.01
90,375 1,625 24.95 26.3 20.15 21.2 8200.00no data
38,625 3,750 19.85 20.35 16.15 17.2 8300.00no data
115,625 5,375 16.05 17.05 13.2 14.05 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.35 0 4,250
5100.00 80 0 125
5200.00 3.35 0 250
250 0 1843.3 5400.00 4 4 2.75 3 1,125 4,75019
125 0 1730 5500.00 4.4 4.55 3.4 4 -125 17,500140
125 0 1578 5600.00 4.45 4.7 4.35 4.5 0 5,25042
625 0 1485 5700.00 5.05 6.5 5.05 6.25 125 7,62512.2
500 0 1415 5800.00 7 7.3 6.3 6.5 -125 9,50019
5900.00 9.1 9.1 7.55 7.55 -250 7,375
3,750 0 980.6 6000.00 12.5 13 9.25 11.25 -750 78,62520.97
375 0 1175 6100.00 11.9 14.7 11.6 13.1 250 16,62544.33
625 0 1055.65 6200.00 24.85 24.9 15.35 18.3 2,000 31,12549.8
500 0 920 6300.00 26.6 26.6 20.15 23.4 6,250 42,25084.5
1,125 -125 860.45 860.45 860.45 860.45 6400.00 33.75 36.8 26.6 29.95 1,750 28,12525
15,875 -1,000 792.6 792.6 747 760 6500.00 45.25 48.25 35.35 40.35 2,875 178,25011.23
2,500 0 710.35 6600.00 60 61.1 46.95 53.3 3,750 59,50023.8
2,875 0 615 6700.00 73.85 79.45 61.65 69.9 1,125 61,12521.26
4,125 500 558.15 560 505 507 6800.00 98.75 100.65 80.35 90.6 1,500 118,00028.61
13,500 0 472 489 453 463.4 6900.00 121.35 129 98 117.25 -875 73,8755.47
77,375 -1,125 387 422.1 367 385.25 7000.00 156.7 163.8 134 150.15 1,625 185,6252.4
56,625 6,750 343.5 362.15 309.45 325.55 7100.00 160.3 209.65 160.3 187.95 3,500 56,6251
188,125 45,000 279.9 306.4 258 272.2 7200.00 256 257 212.75 233.9 11,250 95,0000.5
233,125 33,125 210.15 254 210 223.2 7300.00 289.5 307 260.2 283.1 2,500 40,0000.17
159,500 -875 196.85 207.25 169.05 181.05 7400.00 341.45 364.65 322.2 345.7 250 27,1250.17
265,250 17,000 153.45 167.4 133.7 143.4 7500.00 411.6 414 390 402.15 -125 43,0000.16
119,250 -1,000 119.5 134.3 106.35 113.45 7600.00 454.5 487.85 450.75 478.5 125 11,3750.1
134,375 5,250 94.25 105.6 82.25 88.35 7700.00 528.35 528.35 528.35 528.35 0 15,8750.12
118,750 5,625 77.5 83.15 63.95 68.95 7800.00 633.55 640 618.25 640 125 1,0000.01
57,500 12,000 61.1 65 49.95 53.35 7900.00 668.3 0 6250.01
282,000 3,875 48 52 38.9 41.95 8000.00 791.8 791.8 777.3 777.3 125 8,8750.03
46,875 750 37.6 40.15 30.3 32.2 8100.00 919.1 0 3750.01
88,750 -4,000 29.6 31.9 23.75 25.2 8200.00no data
34,875 -4,875 27 27 18.95 20.05 8300.00no data
110,250 7,625 18.95 20.6 15.1 16.1 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.35 0 4,250
5100.00 80 0 125
5200.00 3.35 0 250
250 0 1843.3 5400.00 2.9 3.7 2.7 3.7 1,750 3,62514.5
125 0 1730 5500.00 4 4 3.4 3.9 1,125 17,625141
125 0 1578 5600.00 5 5 4 4.4 -125 5,25042
625 0 1485 5700.00 5.95 6.35 5 5.55 -125 7,50012
500 0 1415 5800.00 8.55 8.55 5.5 7 -125 9,62519.25
5900.00 10.2 19.15 7.65 9.05 2,125 7,625
3,750 0 980.6 6000.00 10.95 13.55 9.5 12.1 3,625 79,37521.17
375 0 1175 6100.00 14.8 16.5 12.15 15.8 1,625 16,37543.67
625 0 1055.65 6200.00 18.35 22.45 15.2 20 -1,875 29,12546.6
500 0 920 6300.00 24.3 29.85 20 25.9 -1,250 36,00072
1,250 125 902.75 902.75 902.75 902.75 6400.00 33.7 39.05 25.9 34.25 1,250 26,37521.1
16,875 -500 744.9 805 744.9 805 6500.00 41.9 51.3 34 45.3 7,250 175,37510.39
2,500 -125 710.35 710.35 710.35 710.35 6600.00 55.4 66.6 44.55 59.1 2,375 55,75022.3
2,875 0 615 615 615 615 6700.00 71.4 86 58.9 75.9 -2,875 60,00020.87
3,625 -1,125 556.8 581 521.7 555 6800.00 92.7 111.5 76.7 98.8 7,500 116,50032.14
13,500 -875 473 496 469.55 484 6900.00 118.7 141.4 99.75 127.9 -9,000 74,7505.54
78,500 -3,750 405.2 470 361.5 387.9 7000.00 156.8 177.3 126.1 160.7 13,500 184,0002.34
49,875 0 357.25 400.2 315.25 329.5 7100.00 191.4 220 158.95 199.7 -11,625 53,1251.07
143,125 -125 291.8 344.6 264.95 276.15 7200.00 236.7 268.9 198 245.1 -10,000 83,7500.59
200,000 11,625 270 290 217.35 228.3 7300.00 285.9 321.6 242.55 298.35 -500 37,5000.19
160,375 1,250 196.75 240.65 178.95 185.9 7400.00 350 381.6 294.25 359.45 -3,125 26,8750.17
248,250 -1,125 158.3 198.75 144.55 149.95 7500.00 365 414.35 364.25 414.35 -3,000 43,1250.17
120,250 -2,375 126.2 160.3 115 119.55 7600.00 466.45 474.3 426.5 474.3 125 11,2500.09
129,125 20,875 103.2 129.05 90.9 94.2 7700.00 554.05 554.05 492.2 551.65 -500 15,8750.12
113,125 12,625 81.45 104 72 74.55 7800.00 600 612 597.9 612 -375 8750.01
45,500 -3,000 66.2 83 56.3 58.85 7900.00 668.3 0 6250.01
278,125 11,375 51.95 67.3 44.2 46.65 8000.00 799.5 803.3 720 803.3 375 8,7500.03
46,125 4,250 42 52.55 34.65 36.4 8100.00 918.9 919.1 918.9 919.1 250 3750.01
92,750 5,000 32.4 41.4 26.6 28.35 8200.00no data
39,750 3,750 25.2 33.5 20.95 22.55 8300.00no data
102,625 9,125 20.95 26.35 17 18.2 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.35 0 4,250
5100.00 80 0 125
5200.00 3.35 0 250
250 0 1843.3 5400.00 2.65 2.95 2.65 2.85 1,750 1,8757.5
125 0 1730 5500.00 3.75 4.6 3.6 4 750 16,500132
125 0 1578 5600.00 3.8 9.95 3.8 4.75 2,375 5,37543
625 0 1485 5700.00 5.45 6.25 5 5.95 250 7,62512.2
500 0 1415 5800.00 6.25 8.95 6.25 7.55 -125 9,75019.5
5900.00 8.05 11.1 5.6 8.9 -2,375 5,500
3,750 0 980.6 6000.00 10.25 14.45 9 12.2 -8,375 75,75020.2
375 0 1175 6100.00 11.8 18.65 10.95 15.4 -1,125 14,75039.33
625 0 1055.65 6200.00 16.55 24.75 14.25 20.55 -1,375 31,00049.6
500 0 920 6300.00 21.9 32.25 18.95 27.25 2,625 37,25074.5
1,125 -125 957.9 960.4 957.9 960.4 6400.00 29.1 42.5 24.7 36.1 -5,125 25,12522.33
17,375 125 823.7 831.95 740 763 6500.00 36.55 56.05 32.5 47 0 168,1259.68
2,625 125 692.35 692.35 692.35 692.35 6600.00 51.15 71.95 42.65 61.65 4,250 53,37520.33
2,875 375 659.3 659.3 608 608 6700.00 76 93.75 55.55 79.8 3,125 62,87521.87
4,750 0 630.85 630.85 550.8 550.8 6800.00 87.9 117.8 72.1 102.2 7,375 109,00022.95
14,375 0 525.85 6900.00 113.3 148.8 93.5 132.75 23,750 83,7505.83
82,250 -4,625 405 487.2 360 387.6 7000.00 142 187.05 120 164.8 -18,000 170,5002.07
49,875 3,500 331 420 309 328.55 7100.00 187 229.65 150 206.1 -2,375 64,7501.3
143,250 36,875 292.65 358 255 276.75 7200.00 230.05 277.25 187.4 249.85 -6,875 93,7500.65
188,375 117,500 234 303.35 213 228.6 7300.00 283.4 333.85 232.8 302.35 1,750 38,0000.2
159,125 19,750 220.15 252.6 173.9 186.8 7400.00 317.6 391.3 282.15 361.3 2,375 30,0000.19
249,375 12,000 167.8 209.9 140 151.4 7500.00 371.95 451.55 344.5 424.25 -250 46,1250.18
122,625 34,875 101.05 170.7 101.05 121.55 7600.00 450.95 512.65 449.75 494.15 1,250 11,1250.09
108,250 0 90 138.2 88.75 96.65 7700.00 528.45 600 520.15 556.4 375 16,3750.15
100,500 16,125 82 113 71 77.2 7800.00 660 0 1,2500.01
48,500 11,000 65 90 55.4 61.45 7900.00 668.3 0 6250.01
266,750 37,250 49 73 42.75 49.3 8000.00 740.05 740.1 740.05 740.1 125 8,3750.03
41,875 3,125 37.05 57.05 32.7 38.55 8100.00 835.9 835.9 835.9 835.9 0 1250
87,750 7,500 28 45.85 24.95 30.6 8200.00no data
36,000 4,750 27.35 36.05 19.7 24.5 8300.00no data
93,500 -500 17.05 29.9 15.65 19.95 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.35 2.35 2.35 2.35 -125 4,250
5100.00 80 0 125
5200.00 3.35 3.35 3.35 3.35 0 250
250 0 1843.3 5400.00 1.2 0 1250.5
125 0 1730 5500.00 4.1 6.05 3.45 4.3 1,625 15,750126
125 0 1578 5600.00 4.05 4.45 3.85 3.85 -1,375 3,00024
625 0 1485 5700.00 5.6 6.15 5.15 5.5 -250 7,37511.8
500 0 1415 5800.00 7.5 7.8 6 6 1,000 9,87519.75
5900.00 10.2 16.45 7.2 7.35 2,125 7,875
3,750 0 980.6 6000.00 14.4 14.4 7.25 9 1,625 84,12522.43
375 0 1175 6100.00 18.85 18.85 10.75 11.15 2,250 15,87542.33
625 125 1055.65 1055.65 1055.65 1055.65 6200.00 25.6 25.65 14 14.55 -1,125 32,37551.8
500 0 920 6300.00 34.3 34.65 18.15 18.95 7,875 34,62569.25
1,250 0 657.05 6400.00 46.3 46.3 23.7 24.75 3,125 30,25024.2
17,250 625 653.5 877.9 653.5 856.05 6500.00 65.05 67.95 31.4 33.3 -23,625 168,1259.75
2,500 0 666 770 666 770 6600.00 77.05 77.05 41.1 42.9 4,500 49,12519.65
2,500 125 606.4 684 585 684 6700.00 105.65 105.7 54.45 56.5 8,750 59,75023.9
4,750 0 450 593.25 450 590.5 6800.00 140.05 144.9 70.8 74.15 -5,000 101,62521.39
14,375 -8,625 340 539.05 340 525.85 6900.00 178.25 178.3 91.7 96.2 15,625 60,0004.17
86,875 -55,125 279.95 465.35 273 446.95 7000.00 220 220 118.5 123.2 26,250 188,5002.17
46,375 -43,375 249 397.4 244.5 382.95 7100.00 253.15 253.15 150 156 4,000 67,1251.45
106,375 -93,875 195.8 336.3 192.2 321.7 7200.00 286.95 296.6 186.3 195 13,000 100,6250.95
70,875 -27,500 160 280.7 157.1 268.9 7300.00 348.55 348.55 230.5 238.5 -2,375 36,2500.51
139,375 27,125 119.95 232 119.95 223.4 7400.00 366.35 366.35 281.4 288.7 -1,000 27,6250.2
237,375 -15,250 88.25 188.75 88.25 180.85 7500.00 475 475 336.75 350.5 -9,375 46,3750.2
87,750 -6,000 75 152.15 75 145.6 7600.00 503.8 503.8 407.6 407.6 250 9,8750.11
108,250 17,125 72.05 121.35 64.95 116.45 7700.00 677.35 677.35 490 490 -125 16,0000.15
84,375 2,500 46.85 96.8 46.85 92.8 7800.00 660 0 1,2500.01
37,500 2,000 33.5 75.25 33.5 72.05 7900.00 668.3 0 6250.02
229,500 2,375 30 59.7 30 56.85 8000.00 852.65 860.45 710 726.75 -500 8,2500.04
38,750 -875 18.15 45.6 18.15 43.7 8100.00 1180.4 1180.4 650.75 650.75 125 1250
80,250 10,500 19.2 35.95 18.1 33.95 8200.00no data
31,250 1,375 16.7 28.2 16.65 26.7 8300.00no data
94,000 23,000 14 23.4 13.85 21.55 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 3.05 4 3.05 3.8 375 4,375
5100.00 80 0 125
5200.00 2 2 2 2 125 250
250 0 1843.3 5400.00 1.2 0 1250.5
125 0 1730 5500.00 9.9 11.05 4.1 5 5,125 14,125113
125 0 1578 5600.00 5.5 11.35 5.5 6 3,125 4,37535
625 0 1485 5700.00 10 11.05 6.95 7.25 4,625 7,62512.2
500 0 1415 5800.00 16.25 16.5 8.15 9.8 6,375 8,87517.75
5900.00 14.1 18.05 14 14.15 4,500 5,750
3,750 -125 1033.05 1033.05 980.6 980.6 6000.00 21.4 32 16.2 18.85 12,000 82,50022
375 0 1175 6100.00 35 35 23.4 25.15 4,625 13,62536.33
500 -125 790.05 795 790.05 795 6200.00 41.75 53.6 32 34.65 7,375 33,50067
500 0 920 6300.00 48.95 68.4 42.45 46.45 9,750 26,75053.5
1,250 375 657.2 657.2 657 657.05 6400.00 72.75 87.6 56.2 60.75 2,375 27,12521.7
16,625 1,625 550 598.4 540 576.3 6500.00 99.75 113 74.1 80.75 28,000 191,75011.53
2,500 375 456.95 513 456.95 513 6600.00 150 150 96.4 103.4 1,750 44,62517.85
2,375 250 429 429 424.3 424.3 6700.00 142.65 176.2 124.8 131.2 1,625 51,00021.47
4,750 2,125 345 395 345 370.1 6800.00 180 217.55 155.15 164.6 17,750 106,62522.45
23,000 19,000 278.85 336.4 270.55 304.85 6900.00 232.25 264.3 196.8 207.05 10,500 44,3751.93
142,000 42,750 224 281.25 220 252.95 7000.00 240 319.95 239 253.15 -16,875 162,2501.14
89,750 5,500 196.75 233.1 181 207.05 7100.00 349 372 290 304.2 -1,875 63,1250.7
200,250 13,500 150.15 189.5 146.35 168.45 7200.00 410.35 440 347 364.75 -5,625 87,6250.44
98,375 -10,250 118.75 152.65 116.25 134.35 7300.00 476.05 508.8 409.65 428.1 -1,125 38,6250.39
112,250 5,375 106.15 120.75 91.85 106.3 7400.00 560 560 505.4 505.4 -125 28,6250.26
252,625 15,000 80 95.1 70.5 83.75 7500.00 645.35 660.75 566.9 581.65 2,000 55,7500.22
93,750 -2,000 60 74.4 56.3 65.35 7600.00 681 681 666 666 0 9,6250.1
91,125 -14,875 64.15 64.15 42.5 50.8 7700.00 804.7 804.7 804.7 804.7 125 16,1250.18
81,875 6,625 39.5 45.55 33.4 40.05 7800.00 660 0 1,2500.02
35,500 -2,875 35 36.15 26.3 31.5 7900.00 668.3 0 6250.02
227,125 6,500 29.95 29.95 20.05 25 8000.00 1030.4 1030.4 1024.05 1024.05 0 8,7500.04
39,625 7,500 18.9 22.85 16.15 19.65 8100.00no data
69,750 8,000 15.45 18.4 13.05 15.75 8200.00no data
29,875 12,250 13.1 15.1 11.2 13.1 8300.00no data
71,000 3,750 11.45 13.1 10.3 11.05 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 5.5 5.5 2.2 2.95 1,000 4,000
5100.00 80 0 125
5200.00 110 0 125
250 0 1843.3 5400.00 1.2 0 1250.5
125 0 1730 5500.00 9.45 9.55 5.1 6 1,500 9,00072
125 0 1578 5600.00 10 10 5.5 5.5 375 1,25010
625 0 1485 5700.00 7.3 8 7.3 7.5 250 3,0004.8
500 0 1415 5800.00 10 11 7.8 9.5 1,500 2,5005
5900.00 12 20 10.95 12.35 1,125 1,250
3,875 125 1103.35 1103.35 1103.35 1103.35 6000.00 20.3 21.05 13 16.15 500 70,50018.19
375 0 1175 6100.00 37.55 37.55 17.65 20.55 8,750 9,00024
625 0 1011 6200.00 32.9 33.65 23.25 27.45 6,625 26,12541.8
500 0 920 6300.00 42 42.65 31 36.3 12,125 17,00034
875 250 807.85 807.9 807.85 807.9 6400.00 54.35 55.3 42.25 48.2 6,875 24,75028.29
15,000 1,000 726 732 661.1 667.65 6500.00 75 75 56.05 64.8 13,375 163,75010.92
2,125 0 634.5 641.85 634.5 641.85 6600.00 82.75 95 74.5 84.35 8,500 42,87520.18
2,125 0 612.65 6700.00 130 130 95.35 107.85 14,000 49,37523.24
2,625 1,250 490.85 502.6 421 462.25 6800.00 133.35 154 120 136.75 17,875 88,87533.86
4,000 2,250 414.05 414.2 364.35 375.4 6900.00 177.95 193 152.15 174.1 7,875 33,8758.47
99,250 2,250 356 376 306.8 324.1 7000.00 215.95 237 187 215.95 15,625 179,1251.8
84,250 33,250 300 322.6 258 270.9 7100.00 254.05 287.4 230 263.85 8,750 65,0000.77
186,750 32,500 258.95 272.05 214.85 225.1 7200.00 305 341.6 280 321.4 12,250 93,2500.5
108,625 12,500 210.05 228.2 175 185.5 7300.00 348.15 403.9 334.9 374.65 -250 39,7500.37
106,875 7,875 174.95 188.65 142 150.2 7400.00 404.3 436.3 404.3 435.15 125 28,7500.27
237,625 38,125 139.75 155.45 110 120.4 7500.00 474.1 535 470.05 514.4 -250 53,7500.23
95,750 11,750 115 131.55 91.45 96.5 7600.00 602 602 558.2 573.65 -875 9,6250.1
106,000 27,750 94.75 103.6 71.4 76 7700.00 608.75 660 608.75 660 -125 16,0000.15
75,250 2,250 74.9 84.15 57 60.05 7800.00 660 0 1,2500.02
38,375 4,875 61 68.4 46 47.4 7900.00 668.3 0 6250.02
220,625 38,250 50 56.7 36.6 38.35 8000.00 892.7 959.75 892.7 959.75 250 8,7500.04
32,125 17,000 42.1 45.95 29.7 30.7 8100.00no data
61,750 12,625 35 37.95 22.5 24.8 8200.00no data
17,625 7,250 29.45 30.9 19.9 20.55 8300.00no data
67,250 33,250 23.95 26.15 16.45 17.6 8400.00 1140 0 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 5 0 3,000
5100.00 80 0 125
5200.00 110 0 125
250 250 1848 1848 1843.3 1843.3 5400.00 1.2 1.2 1.2 1.2 125 1250.5
125 125 1730 1730 1730 1730 5500.00 7.95 10 5 9.7 3,000 7,50060
125 125 1578 1578 1578 1578 5600.00 3 10 3 10 750 8757
625 625 1495 1495 1480 1485 5700.00 14 14 6.8 12.9 500 2,7504.4
500 125 1415 1415 1415 1415 5800.00 8.1 15 8.1 15 625 1,0002
5900.00 25 0 125
3,750 1,000 1265 1270 1150 1150 6000.00 17.95 24.8 15.1 23.7 16,875 70,00018.67
375 375 1155 1175 1155 1175 6100.00 5.6 20.7 5.6 20.7 250 2500.67
625 125 1011 1011 1011 1011 6200.00 25.95 40.5 24.8 37.85 11,125 19,50031.2
500 0 920 6300.00 35.9 55 32.5 49.15 4,625 4,8759.75
625 250 803.7 813.45 803.7 813.45 6400.00 43.1 66.85 38.85 63.15 10,500 17,87528.6
14,000 6,000 818 829.85 646.2 660 6500.00 52.95 86.95 51.5 81.15 57,000 150,37510.74
2,125 1,000 691.1 691.1 634.5 634.5 6600.00 70.75 106 65.15 101.05 16,875 34,37516.18
2,125 1,250 600 612.65 597 612.65 6700.00 89.25 133.85 81.8 127.6 18,750 35,37516.65
1,375 750 559.9 559.9 480 483.65 6800.00 105.5 166 104.8 158.65 28,250 71,00051.64
1,750 1,375 458.7 458.7 367.65 374.4 6900.00 138.9 204.8 131.4 192.55 1,875 26,00014.86
97,000 -24,375 436.95 447.85 310 323.95 7000.00 164.25 247 162.2 237.95 -10,750 163,5001.69
51,000 35,125 365.05 391.65 264.1 278.55 7100.00 200 297.45 200 287.15 23,500 56,2501.1
154,250 71,375 321.6 332 220 234.65 7200.00 251.95 353 235.05 342.75 31,000 81,0000.53
96,125 41,125 260.9 283 181.3 193.45 7300.00 308 413.65 293.5 402.4 9,375 40,0000.42
99,000 26,125 217.45 237.55 149.2 160.05 7400.00 361.95 481.7 348.8 465.15 10,625 28,6250.29
199,500 37,000 188 198.45 122.2 130.3 7500.00 425.65 550.35 406.05 534.7 6,625 54,0000.27
84,000 23,875 158.95 168.05 100.25 106.45 7600.00 500.05 600 480 597.75 375 10,5000.13
78,250 30,750 131.95 135 80.55 86.25 7700.00 547.7 675 546.7 675 1,000 16,1250.21
73,000 21,750 99.95 110.8 65.3 69.7 7800.00 660 660 660 660 125 1,2500.02
33,500 12,250 83.25 90.85 54 58.1 7900.00 668.3 0 6250.02
182,375 56,500 70.05 75 44.45 46.85 8000.00 810.15 950 790.1 947.5 4,125 8,5000.05
15,125 6,250 53.45 60.15 36.8 39.1 8100.00no data
49,125 9,000 44.65 49.05 27.15 31.45 8200.00no data
10,375 6,250 35.8 39.55 20.05 26.35 8300.00no data
34,000 14,000 29 32.05 20 21.3 8400.00 1140 1140 1140 1140 125 1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 5 0 3,000
5100.00 80 0 125
5200.00 110 0 125
5500.00 10.35 10.35 4.4 8.5 750 4,500
5600.00 5.4 5.4 5.4 5.4 -125 125
5700.00 15 20 15 20 2,000 2,250
375 375 1380 1399.5 1378 1399.5 5800.00 2.35 7.05 2.35 7.05 375 3751
5900.00 25 25 25 25 0 125
2,750 375 1263.35 1263.35 1200 1240 6000.00 21 23.75 17.45 20.6 7,500 53,12519.32
500 0 1055 6200.00 32.7 37.35 27.55 29.65 5,000 8,37516.75
500 500 930 930 920 920 6300.00 64.95 0 2500.5
375 0 919.9 6400.00 47.35 56.3 45.5 47.35 4,125 7,37519.67
8,000 3,000 785 794.2 770 779.65 6500.00 67.7 71.15 57.45 59.55 19,750 93,37511.67
1,125 375 700 700 696.9 696.9 6600.00 76.2 89 73 74.85 8,000 17,50015.56
875 0 650 6700.00 100.05 111 89.9 93.7 6,125 16,62519
625 375 559.3 559.3 525 525 6800.00 119.95 137.2 113.3 116.7 9,000 42,75068.4
375 0 494.15 494.15 494.15 494.15 6900.00 147.75 169.35 141.35 145.45 3,625 24,12564.33
121,375 1,875 448.75 448.75 393 418.1 7000.00 181.7 206.2 174 179.5 7,375 174,2501.44
15,875 3,875 385.3 389.65 338.2 361.1 7100.00 224.05 251.45 213.85 219.95 2,875 32,7502.06
82,875 25,875 333.7 338 287.85 306.55 7200.00 259.95 301.25 253.25 265.35 12,250 50,0000.6
55,000 11,875 281.15 289.15 244 256.6 7300.00 303.95 354.85 300 313.4 -9,625 30,6250.56
72,875 9,125 246.95 246.95 202 214.65 7400.00 377.85 412.4 366.65 372.15 4,875 18,0000.25
162,500 22,500 202 206.1 167.3 177.8 7500.00 444.65 465 400 422.2 -1,250 47,3750.29
60,125 8,875 167.95 168 135 144.9 7600.00 505.45 505.45 505.45 505.45 0 10,1250.17
47,500 10,875 133.5 138.15 111.3 119.65 7700.00 619.95 619.95 618.5 618.5 0 15,1250.32
51,250 10,000 120.05 126.05 90 97.8 7800.00 659.95 0 1,1250.02
21,250 11,250 92.35 94.05 73.15 79.4 7900.00 668.3 0 6250.03
125,875 22,125 77.55 79.3 58.85 64.4 8000.00 804.95 865 804.6 804.65 875 4,3750.03
8,875 750 64.25 64.8 46.85 51.85 8100.00no data
40,125 5,125 50.2 50.8 37.85 41.45 8200.00no data
4,125 1,375 37.95 40 31.1 33.75 8300.00no data
20,000 3,000 27.05 32 24.9 26.9 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 4.8 5 4.8 5 -125 3,000
5100.00 80 0 125
5200.00 110 0 125
5500.00 10.05 10.05 7 10 -125 3,750
5600.00 92.7 0 250
5700.00 20 0 250
5900.00 192.65 0 125
2,375 250 1244.95 1250 1217.2 1217.2 6000.00 36 36 17.95 19.25 7,250 45,62519.21
500 125 1055 1055 1055 1055 6200.00 45.75 45.75 30.4 30.8 625 3,3756.75
6300.00 64.95 64.95 64.95 64.95 125 250
375 125 919.9 919.9 919.9 919.9 6400.00 60 65 52.5 52.5 3,250 3,2508.67
5,000 750 807 815 766 815 6500.00 93 97.3 60 63.9 7,750 73,62514.73
750 500 685 722.8 678.55 678.55 6600.00 112.4 112.4 76 79.65 3,125 9,50012.67
875 125 650 650 650 650 6700.00 114.3 120.75 97.6 103.35 4,000 10,50012
250 250 579.55 600 579.55 600 6800.00 2 180 2 122.45 1,875 33,750135
375 125 489.95 489.95 489.95 489.95 6900.00 206.1 206.1 144 149.2 18,375 20,50054.67
119,500 3,125 384.4 485 384.4 446.1 7000.00 255.95 262.3 174 181.7 58,875 166,8751.4
12,000 8,500 346 423 335 390.15 7100.00 300 310 214.1 219.75 13,125 29,8752.49
57,000 23,625 280 369.95 276.2 333.75 7200.00 360.9 360.9 260 269.05 12,750 37,7500.66
43,125 14,625 235 319 230 284.5 7300.00 410.7 410.7 306.05 320.05 7,000 40,2500.93
63,750 5,250 205.45 269 172.8 239.6 7400.00 410 422.95 365 377.7 2,750 13,1250.21
140,000 26,375 168.35 228 157.75 201.3 7500.00 340 487.65 340 431.6 2,625 48,6250.35
51,250 4,625 139.95 192 139.95 170 7600.00 560.1 560.1 512.6 530.6 2,500 10,1250.2
36,625 3,750 115.2 160 115.2 139.15 7700.00 594.3 613.45 594.25 613.45 0 15,1250.41
41,250 6,125 101.4 133.35 99.2 114.35 7800.00 659.85 660 659.85 659.95 375 1,1250.03
10,000 1,125 81.35 111.55 81.1 95 7900.00 668.3 0 6250.06
103,750 2,500 63.95 93 63.95 77.5 8000.00 820 820 808 808 750 3,5000.03
8,125 1,250 55.6 77.1 49.55 62.4 8100.00no data
35,000 3,375 46.85 62.15 44.65 50.2 8200.00no data
2,750 2,250 48.2 54.1 35.6 39.4 8300.00no data
17,000 875 34.6 42.5 26.9 31.4 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 3 4.8 3 4.8 0 3,125
5100.00 80 0 125
5200.00 110 0 125
5500.00 14.5 15 12.5 14.95 500 3,875
5600.00 92.7 0 250
5700.00 20 0 250
5900.00 192.65 0 125
2,125 250 1219.95 1220 1219.95 1220 6000.00 27.05 41.35 25 30.55 14,500 38,37518.06
375 0 1230 6200.00 40 48.05 40 46.45 2,375 2,7507.33
6300.00 64.95 64.95 64.95 64.95 0 125
250 0 1180 6400.00no data
4,250 1,000 773.95 816.6 741.2 741.2 6500.00 73.95 100.35 71.35 90.6 16,750 65,87515.5
250 250 700 739.95 700 739.95 6600.00 107.45 117.25 90.4 112.35 6,000 6,37525.5
750 750 610 635 587.15 587.15 6700.00 145 145 110.25 136.65 2,875 6,5008.67
6800.00 126.05 172.65 126.05 168.2 6,000 31,875
250 0 450.25 6900.00 170 208.75 170 201.95 2,125 2,1258.5
116,375 7,250 485 485 380 393 7000.00 200.05 255 193.5 244.65 26,625 108,0000.93
3,500 3,500 367.4 392 326.6 338.9 7100.00 221 346.85 221 284.3 3,875 16,7504.79
33,375 21,125 353.7 369.5 278.3 289.35 7200.00 270 345 270 332.7 6,625 25,0000.75
28,500 -1,625 332 332.05 234.85 245.45 7300.00 339.95 401.35 322 392.65 -125 33,2501.17
58,500 11,250 270.05 285.2 196.05 204.35 7400.00 366 459.65 366 451.7 2,125 10,3750.18
113,625 45,875 232.9 242 161.75 170.1 7500.00 444.95 525.15 444.85 514.4 10,750 46,0000.4
46,625 8,750 217.05 217.05 135 141.8 7600.00 523.45 548.95 510.5 548.95 1,500 7,6250.16
32,875 6,125 164.95 174.05 110.9 116.1 7700.00 580.05 624.4 580.05 619.4 0 15,1250.46
35,125 8,625 140.05 142.5 91.85 95.7 7800.00 696.55 696.55 696.55 696.55 0 7500.02
8,875 5,000 109.35 109.35 75.35 78.55 7900.00 668.3 0 6250.07
101,250 19,000 100.05 103.25 63.2 67 8000.00 831.45 870 820 870 250 2,7500.03
6,875 1,625 97.05 97.05 53.7 55 8100.00no data
31,625 -4,375 70.05 70.05 43.65 46.05 8200.00no data
500 375 52.05 52.05 41 41 8300.00no data
16,125 6,125 50.05 50.05 31.8 33.2 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.5 0 3,125
5100.00 80 0 125
5200.00 110 0 125
5500.00 10 13 10 13 0 3,375
5600.00 92.7 0 250
5700.00 20 20 20 20 0 250
5900.00 192.65 0 125
1,875 625 1500 1500 1350 1451.25 6000.00 19.9 26.7 16 23.45 2,750 23,87512.73
375 375 1230 1230 1230 1230 6200.00 20 40 20 40 250 3751
6300.00 50 50 50 50 125 125
250 0 1180 6400.00no data
3,250 875 1090 1090 904.85 904.85 6500.00 47.45 70.35 47.25 67.3 3,375 49,12515.12
6600.00 77.85 77.85 75 75 250 375
6700.00 58.05 103 58.05 100.9 1,250 3,625
6800.00 90 128.75 89 123.55 5,500 25,875
250 0 450.25 6900.00no data
109,125 1,875 630 636.6 522 538.25 7000.00 123.05 192.5 122 182.35 19,375 81,3750.75
7100.00 170 229.05 169.9 221.2 1,500 12,875
12,250 1,250 480 485.55 422 427 7200.00 210 276 203 258.75 3,125 18,3751.5
30,125 25,125 430 430 351 365.15 7300.00 226.25 326.75 226.25 304.4 7,625 33,3751.11
47,250 18,750 416.5 416.5 303 308.4 7400.00 272 378.95 272 355.85 6,250 8,2500.17
67,750 15,375 372.6 380.2 260 272.1 7500.00 292.8 488.65 292.8 412.25 11,125 35,2500.52
37,875 16,500 282.85 344.45 221 231.3 7600.00 391.35 461.05 387.7 451 3,625 6,1250.16
26,750 2,500 276.7 276.7 184.05 192.65 7700.00 448.1 496.35 448.1 495.8 125 15,1250.57
26,500 -250 198 240.05 156.4 162.55 7800.00 463.5 0 7500.03
3,875 1,375 188.9 205.45 135.7 136.2 7900.00 640 668.3 640 668.3 625 6250.16
82,250 8,000 175.4 175.4 108 115.6 8000.00 652.65 751 640 750.25 1,625 2,5000.03
5,250 2,375 130 130 91 97.05 8100.00no data
36,000 -2,375 123.7 124.7 74 82.15 8200.00no data
125 125 70 70 70 70 8300.00no data
10,000 7,375 75.1 75.1 50 56.8 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.5 0 3,125
5100.00 80 0 125
5200.00 110 0 125
5500.00 11 0 3,375
5600.00 92.7 0 250
5700.00 110.3 0 250
5900.00 192.65 0 125
1,250 -375 1600 1600 1560 1582.5 6000.00 21 21 14.5 17.15 -625 21,12516.9
6200.00 25 0 125
250 0 1180 6400.00no data
2,375 0 1094.95 1095.9 1085 1085 6500.00 49.85 50.6 43.1 45.7 1,625 45,75019.26
6600.00 127 0 125
6700.00 65 0 2,375
6800.00 88 91.9 80 81.55 7,625 20,375
250 0 450.25 6900.00no data
107,250 -375 744.4 744.4 644.95 712.45 7000.00 119.55 139.55 118.05 123.05 1,625 62,0000.58
7100.00 151.55 165.45 147 147 0 11,375
11,000 250 555.2 555.25 510 540 7200.00 170 198.85 170 180.75 1,500 15,2501.39
5,000 250 485 490.55 483.3 486.1 7300.00 195.15 230.6 195 220.65 2,250 25,7505.15
28,500 1,000 430 482.85 390 426.3 7400.00 255 279 250 257.4 1,375 2,0000.07
52,375 8,625 390 412 344 364.75 7500.00 280.05 325.1 276 304.75 4,000 24,1250.46
21,375 8,000 338.95 360.7 297.95 317.55 7600.00 364.95 375.1 361.6 366.05 500 2,5000.12
24,250 1,000 284.65 305.5 256.05 269.8 7700.00 403.2 407.9 403.2 407.9 -125 15,0000.62
26,750 8,375 251 265.05 219.95 235.3 7800.00 463.5 463.5 463.5 463.5 125 7500.03
2,500 625 210 210 190 200.9 7900.00no data
74,250 7,875 168.05 199.95 160.05 171.35 8000.00 600 630.15 600 607.8 750 8750.01
2,875 250 132 132 132 132 8100.00no data
38,375 4,000 132.9 135 113.6 121.6 8200.00no data
2,625 2,625 80 93.2 79.35 85.55 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2.5 2.5 2.5 2.5 0 3,125
5100.00 80 0 125
5200.00 110 0 125
5500.00 10 11 5 11 0 3,375
5600.00 92.7 0 250
5700.00 110.3 0 250
5900.00 192.65 0 125
1,625 0 1340 6000.00 24 24 14.5 17.45 6,500 21,75013.38
6200.00 20 30 20 25 0 125
250 250 1100 1180 1100 1180 6400.00no data
2,375 375 977.25 1155 977.25 1150 6500.00 56.05 56.05 42.65 46.55 1,000 44,12518.58
6600.00 127 0 125
6700.00 71 73.35 65 65 2,375 2,375
6800.00 100 100 76.5 82.1 3,125 12,750
250 0 450.25 6900.00no data
107,625 -1,875 582.15 813.15 578.95 705.05 7000.00 160.1 160.1 109.8 118.6 17,875 60,3750.56
7100.00 180 180 130.05 130.3 -750 11,375
10,750 -1,500 419.8 639 419.8 606.25 7200.00 185 200 152 173.75 -125 13,7501.28
4,750 -1,000 354 589.95 350.7 469.85 7300.00 293 293 190 206.45 3,375 23,5004.95
27,500 125 310 527.7 310 426.05 7400.00 200 242 200 242 625 6250.02
43,750 5,000 255.8 470 251 377.95 7500.00 361.75 361.75 265 286.1 19,375 20,1250.46
13,375 10,500 289.9 418.1 288.6 330.55 7600.00 312.9 326 295 295 2,000 2,0000.15
23,250 18,500 201.9 360 201.9 287.75 7700.00 369.9 384.9 364.9 384.9 15,125 15,1250.65
18,375 18,125 161 318 161 249.65 7800.00 400 400 400 400 625 6250.03
1,875 1,750 184.8 268.8 184.8 215.25 7900.00no data
66,375 23,250 109 245.05 105 182.95 8000.00 464.4 464.4 464.4 464.4 125 1250
2,625 1,250 92 203.65 92 187 8100.00no data
34,375 18,250 80.75 178.45 80.75 132.85 8200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 10.3 0 3,125
5100.00 80 0 125
5200.00 110 0 125
5500.00 11 12 11 12 0 3,375
5600.00 92.7 0 250
5700.00 110.3 0 250
5900.00 192.65 0 125
1,625 0 1340 6000.00 29 29 22.9 22.95 1,500 15,2509.38
6200.00 40 40 40 40 125 125
2,000 750 941 941 900 900 6500.00 72.3 72.3 55 64 1,375 43,12521.56
6600.00 127 0 125
6800.00 110 110 110 110 250 9,625
250 0 450.25 6900.00no data
109,500 875 612 612 520.55 523.5 7000.00 168.4 184.2 154 172.1 3,875 42,5000.39
7100.00 200 205.9 190 205 250 12,125
12,250 0 405 405 405 405 7200.00 235 0 13,8751.13
5,750 -2,500 365.9 395 338 345 7300.00 280 293.55 265 293 1,875 20,1253.5
27,375 1,250 330.45 331.45 288 288 7400.00no data
38,750 2,875 272 292.9 248.3 250.8 7500.00 352.4 400 352.4 400 375 7500.02
2,875 375 235 253 214.95 215 7600.00no data
4,750 750 214.75 214.75 173.45 178.6 7700.00no data
250 250 143.3 143.3 139.9 139.9 7800.00no data
125 0 120 120 120 120 7900.00no data
43,125 3,250 110.85 121.85 102.1 104.35 8000.00no data
1,375 375 101.7 103 90 90 8100.00no data
16,125 5,375 74.75 80.5 67.2 68.5 8200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 10.3 0 3,125
5100.00 80 0 125
5200.00 110 0 125
5500.00 14 14 12 12 0 3,375
5600.00 92.7 0 250
5700.00 110.3 0 250
5900.00 192.65 0 125
1,625 0 1340 6000.00 33.95 37 29 29 1,500 13,7508.46
1,250 0 980 6500.00 85.15 88.2 70.1 72.3 6,125 41,75033.4
6600.00 127 0 125
6800.00 239.8 239.8 109.15 130.25 4,500 9,375
250 0 450.25 6900.00no data
108,625 125 576.45 576.45 525 534.4 7000.00 200 202.5 180 185.2 4,750 38,6250.36
7100.00 230 230 230 230 125 11,875
12,250 250 427.65 432.4 385.55 394.75 7200.00 240 240 235 235 250 13,8751.13
8,250 -250 390 390 346.05 350 7300.00 317.8 317.8 280 290 875 18,2502.21
26,125 625 330 330 300 300 7400.00no data
35,875 1,625 278.15 283.15 255 257.85 7500.00 420 420 400 400 0 3750.01
2,500 375 219.75 219.75 212.9 212.9 7600.00no data
4,000 2,625 190 195.3 180 180 7700.00no data
125 0 200 7900.00no data
39,875 2,500 121 123.3 105.8 107.5 8000.00no data
1,000 0 90.15 90.15 90.15 90.15 8100.00no data
10,750 2,000 84 84 71.05 72.4 8200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 10.3 0 3,125
5100.00 80 0 125
5200.00 110 0 125
5500.00 20 20 20 20 -125 3,375
5600.00 92.7 0 250
5700.00 110.3 0 250
5900.00 192.65 0 125
1,625 875 1359.05 1385.45 1315 1340 6000.00 40.65 44.7 33.05 36.05 -250 12,2507.54
1,250 0 980 6500.00 100.05 105 79.75 81.15 6,750 35,62528.5
6600.00 127 0 125
6800.00 194.95 194.95 194.95 194.95 125 4,875
250 0 450.25 6900.00no data
108,500 -1,500 531.75 580 530.5 576.45 7000.00 236 236 192.05 194.5 6,500 33,8750.31
7100.00 301.4 301.4 215 230 2,750 11,750
12,000 125 406.55 451.3 400.65 443.85 7200.00 280 280 250 250 0 13,6251.14
8,500 1,125 360.75 387 348.9 383.55 7300.00 473.05 473.05 300 305.65 625 17,3752.04
25,500 2,875 313 336.45 303 335.1 7400.00no data
34,250 2,125 266 294.3 259.65 291.95 7500.00 512 0 3750.01
2,125 0 204 7600.00no data
1,375 375 200 205 200 205 7700.00no data
125 0 200 7900.00no data
37,375 5,750 120 137 115 129.55 8000.00no data
1,000 750 97 108 97 108 8100.00no data
8,750 3,375 77.05 92.3 77.05 91.1 8200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 10.3 10.3 10.3 10.3 0 3,125
5100.00 80 0 125
5200.00 110 0 125
5500.00 19.35 20 19.35 20 625 3,500
5600.00 92.7 0 250
5700.00 110.3 0 250
5900.00 192.65 0 125
750 0 1263.8 1263.8 1263.8 1263.8 6000.00 39 50 39 46.55 -375 12,50016.67
1,250 0 980 6500.00 100 127.6 89.95 111.2 -2,500 28,87523.1
6600.00 127 0 125
6800.00 165.95 200 165.95 190.85 2,750 4,750
250 0 450.25 6900.00no data
110,000 98,875 540.05 550 468.9 479.7 7000.00 200 288 200 262.35 11,500 27,3750.25
7100.00 280 307.4 275.1 301.4 6,250 9,000
11,875 9,500 386.9 420 360.4 367.65 7200.00 302.55 366.95 302.55 362 1,250 13,6251.15
7,375 1,500 366.9 366.95 315.65 329.3 7300.00 394.6 428.45 370.05 396.2 1,875 16,7502.27
22,625 750 281.5 320 274.7 274.75 7400.00no data
32,125 2,375 279.9 280 231.2 241.6 7500.00 510 512 510 512 250 3750.01
2,125 500 225 226.4 200 204 7600.00no data
1,000 0 200 201.1 200 201.1 7700.00no data
125 0 200 7900.00no data
31,625 9,000 133 133.9 103.05 105.5 8000.00no data
250 0 118 8100.00no data
5,375 5,000 75 97.7 70 76.05 8200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 11.5 0 3,125
5100.00 80 0 125
5200.00 110 0 125
5500.00 12 12 12 12 -375 2,875
5600.00 92.7 0 250
5700.00 110.3 0 250
5900.00 192.65 0 125
750 0 410.5 6000.00 35 41.15 35 39.05 -5,375 12,87517.17
1,250 0 980 6500.00 93.15 93.85 80.05 82.05 -2,375 31,37525.1
6600.00 127 0 125
6800.00 130 151.95 130 151.95 1,375 2,000
250 0 450.25 6900.00no data
11,125 500 540 638 540 590.15 7000.00 199.9 209 188.95 193.8 -500 15,8751.43
7100.00 228 230.15 219.55 229.5 375 2,750
2,375 -125 466.3 480 460.9 480 7200.00 288.15 0 12,3755.21
5,875 375 417.95 441 405.65 410 7300.00 300 308.2 290 295 250 14,8752.53
21,875 -1,000 363.4 383 350 370.55 7400.00no data
29,750 125 311.6 364.95 262 300.05 7500.00 375 375 375 375 125 1250
1,625 375 260 260 253.45 253.45 7600.00no data
1,000 375 220 220 220 220 7700.00no data
125 0 200 7900.00no data
22,625 4,250 125.7 155.25 125 140.7 8000.00no data
250 125 118 118 118 118 8100.00no data
375 125 100 100 100 100 8200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 11.5 0 3,125
5100.00 80 0 125
5200.00 110 0 125
5500.00 9.1 0 3,250
5600.00 92.7 0 250
5700.00 110.3 0 250
5900.00 192.65 0 125
750 0 410.5 6000.00 33.2 40.5 33.2 38.75 -2,000 18,25024.33
1,250 -125 980 980 980 980 6500.00 90.6 96.75 82.5 91 -2,000 33,75027
6600.00 127 0 125
6800.00 125 145 125 145 250 625
250 0 450.25 6900.00no data
10,625 0 583.95 583.95 583.95 583.95 7000.00 196.45 220 190 213.2 -2,625 16,3751.54
7100.00 230 243.25 230 243.2 125 2,375
2,500 125 467.7 467.7 436.95 439.15 7200.00 273.6 288.15 256.05 288.15 625 12,3754.95
5,500 0 403.3 422.05 403.3 422.05 7300.00 314.3 322 297.2 320 14,000 14,6252.66
22,875 1,875 362.5 367.6 348.55 349.15 7400.00no data
29,625 2,375 308.8 322.15 275.5 298.65 7500.00no data
1,250 0 236.9 275.3 236.85 270 7600.00no data
625 -250 222.65 233.55 202.6 233.55 7700.00no data
125 0 200 7900.00no data
18,375 2,875 142 156.1 125 132.3 8000.00no data
125 0 99.9 8100.00no data
250 125 100 100 100 100 8200.00no data