info@tamealps.com +91 94145 70283
 

Bharti Airtel Limited (BHARTIARTL) 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 788.00 788.00 768.70 771.35 -1.63% 9271829 71971.74 62.22 High delivery volume with negative change
22 Sep 2022 791.20 794.80 776.35 784.10 0.50% 7721133 60429.67 55.50
21 Sep 2022 792.15 797.00 779.00 780.20 -1.51% 9966193 78351.03 76.98 High delivery volume with negative change
20 Sep 2022 786.70 796.95 785.00 792.15 1.20% 7936714 62920.15 66.49 High delivery volume with positive change
19 Sep 2022 773.50 786.00 772.20 782.75 0.40% 5760313 45020.88 68.09
16 Sep 2022 788.00 788.00 776.45 779.65 -0.69% 20211162 157541.64 75.34
15 Sep 2022 788.00 790.65 782.00 785.10 0.22% 5485310 43101.34 57.10
14 Sep 2022 776.00 788.40 775.75 783.35 -0.11% 6645392 52035.97 62.31
13 Sep 2022 774.00 788.90 770.00 784.25 1.96% 8335652 65123.49 38.99
12 Sep 2022 767.00 771.40 764.50 769.15 0.44% 2654087 20411.41 54.34
09 Sep 2022 773.00 774.80 762.90 765.75 -0.53% 4627905 35522.41 46.37
08 Sep 2022 759.00 776.00 757.05 769.80 2.22% 10648073 81878.65 43.10
07 Sep 2022 755.50 761.90 686.20 753.10 -1.07% 126794211 885482.07 83.56 High delivery volume with negative change
06 Sep 2022 740.40 765.00 740.40 761.25 2.82% 10166270 76924.73 52.78
05 Sep 2022 735.00 741.95 733.25 740.40 0.73% 3660135 27056.18 66.78
02 Sep 2022 725.00 740.90 719.65 735.00 -0.01% 5693707 41849.00 57.68
01 Sep 2022 726.50 746.00 726.50 735.05 1.16% 11869518 87538.99 54.52
30 Aug 2022 722.00 730.10 711.80 726.60 0.83% 8894800 64229.90 57.69
29 Aug 2022 717.70 724.90 715.10 720.60 -1.40% 5878942 42391.96 64.74 High delivery volume with negative change
26 Aug 2022 741.50 741.50 728.00 730.85 -1.37% 5928897 43411.58 51.05
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 687 687 670 677.15 14 8,550 0% INF%
04 Jul, 2022 671.85 684 671.85 683.7 13 9,500 0.97% 11.11%
05 Jul, 2022 686.55 689.85 684.35 685.65 23 18,050 0.29% 90%
06 Jul, 2022 694.9 695 688.55 694.35 17 17,100 1.27% -5.88% Short Covering
07 Jul, 2022 694.35 694.35 689.85 691.7 5 20,900 -0.38% 22.22%
08 Jul, 2022 693 697.05 693 696.55 19 33,250 0.7% 59.09%
11 Jul, 2022 680.8 680.8 663.45 664.1 110 95,950 -4.66% 188.57% Fresh Short
12 Jul, 2022 664 669.5 663.05 664.85 54 103,550 0.11% 7.92%
13 Jul, 2022 670 670.25 645.2 646.4 187 142,500 -2.78% 37.61% Fresh Short
14 Jul, 2022 650.95 654.55 634 645.1 94 161,500 -0.2% 13.33%
15 Jul, 2022 648.05 658.65 648.05 653.25 69 155,800 1.26% -3.8% Short Covering
18 Jul, 2022 659.3 672 654.5 668.8 109 156,750 2.38% 0.61% Fresh Long
19 Jul, 2022 671.95 677 667.2 674.5 110 150,100 0.85% -4.64%
20 Jul, 2022 677.9 678.1 670 671.95 66 154,850 -0.38% 3.16%
21 Jul, 2022 674 679.9 672.25 679.05 50 160,550 1.06% 3.68% Fresh Long
22 Jul, 2022 681.75 682.5 678 681.2 48 171,950 0.32% 7.1%
25 Jul, 2022 685 687.5 679.4 680.7 66 186,200 -0.07% 8.29%
26 Jul, 2022 678.4 685.15 673.45 684.55 109 205,200 0.57% 10.2%
27 Jul, 2022 682.7 682.7 671.15 677.4 195 275,500 -1.04% 34.26% Fresh Short
28 Jul, 2022 676 677.7 668 670.25 296 406,600 -1.06% 47.59% Fresh Short
29 Jul, 2022 674.9 683.1 673.15 681.75 265 437,950 1.72% 7.71% Fresh Long
01 Aug, 2022 684.4 704.7 684.4 701.35 499 504,450 2.87% 15.18% Fresh Long
02 Aug, 2022 703.15 704.3 688 692.5 372 502,550 -1.26% -0.38% Long Unwinding
03 Aug, 2022 696.9 700.85 692.1 699.3 263 505,400 0.98% 0.57%
04 Aug, 2022 702.2 704 686.25 699.2 327 531,050 -0.01% 5.08%
05 Aug, 2022 704 716.15 702.75 708.65 537 670,700 1.35% 26.3% Fresh Long
08 Aug, 2022 711.65 712.3 703.75 709.15 387 744,800 0.07% 11.05%
10 Aug, 2022 714.1 721.5 710.5 719.5 726 861,650 1.46% 15.69% Fresh Long
11 Aug, 2022 722.75 722.75 710 713.35 403 927,200 -0.85% 7.61%
12 Aug, 2022 711.6 716 711 713.25 290 981,350 -0.01% 5.84%
16 Aug, 2022 714.5 719.2 706.3 710.15 1129 1,619,750 -0.43% 65.05%
17 Aug, 2022 711.75 728.7 709 727.4 1592 1,986,450 2.43% 22.64% Fresh Long
18 Aug, 2022 729.65 739 725.55 736.55 2321 2,737,900 1.26% 37.83% Fresh Long
19 Aug, 2022 736.15 740.5 729 733.65 4706 4,731,950 -0.39% 72.83%
22 Aug, 2022 733.05 734.85 726.7 728.45 19209 18,014,850 -0.71% 280.71%
23 Aug, 2022 729.3 742.5 724.4 737 22014 31,824,050 1.17% 76.65% Fresh Long
24 Aug, 2022 731.9 741.85 722.55 736.9 24815 41,238,550 -0.01% 29.58%
25 Aug, 2022 742.2 754.4 736.7 740.4 20159 42,869,700 0.47% 3.96%
26 Aug, 2022 740.95 742.85 727 730.35 8694 43,290,550 -1.36% 0.98% Fresh Short
29 Aug, 2022 722 726.75 715.75 720.85 7834 42,932,400 -1.3% -0.84% Long Unwinding
30 Aug, 2022 721.45 729.15 712.05 726.35 9406 42,520,100 0.76% -0.98%
01 Sep, 2022 727.4 743.3 727.4 734.3 15632 43,575,550 1.09% 2.48% Fresh Long
02 Sep, 2022 730.05 739.35 725.5 732 8165 43,918,500 -0.31% 0.79%
05 Sep, 2022 735.6 739.6 730.45 738.25 4640 43,303,850 0.85% -1.44%
06 Sep, 2022 739.85 760.4 739.1 757.15 16521 45,136,400 2.56% 4.23% Fresh Long
07 Sep, 2022 754.55 756.3 744.6 752.6 22266 46,141,500 -0.6% 2.23%
08 Sep, 2022 754.65 773.6 754.45 766.15 17278 45,406,200 1.8% -1.65% Short Covering
09 Sep, 2022 770.2 771.4 759.9 763.2 6273 45,258,950 -0.39% -0.33%
12 Sep, 2022 765.85 768.75 763.1 765.95 4707 45,303,600 0.36% 0.1%
13 Sep, 2022 770.65 786.8 766.85 782.95 14690 45,788,100 2.22% 1.07% Fresh Long
14 Sep, 2022 775.15 784.75 775.1 779.8 7735 45,495,500 -0.4% -0.65%
15 Sep, 2022 783.5 786.8 778.1 781.85 8401 45,186,750 0.26% -0.69%
16 Sep, 2022 782.3 784.45 768.75 772.6 15017 46,701,050 -1.18% 3.35% Fresh Short
19 Sep, 2022 769.65 781.4 767 778.1 8514 46,289,700 0.71% -0.9%
20 Sep, 2022 780.85 792.35 780.7 787.05 11211 46,858,750 1.15% 1.23% Fresh Long
21 Sep, 2022 787.4 793 775.2 776 8366 45,112,650 -1.4% -4.03% Long Unwinding
22 Sep, 2022 785.95 788 772.3 779.95 8909 44,156,950 0.51% -2.21%
23 Sep, 2022 779.5 783.6 764.15 766 11304 42,016,600 -1.79% -5.37% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.2 0 1,900
600.00 0.2 0.2 0.15 0.2 -4,750 95,950
610.00 0.55 0 11,400
620.00 0.25 0 60,800
630.00 0.2 0.25 0.2 0.25 1,900 79,800
640.00 0.2 0.2 0.2 0.2 -1,900 87,400
3,800 0 140.5 650.00 0.2 0.3 0.1 0.25 -28,500 191,90050.5
7,600 0 111 660.00 0.2 0.2 0.2 0.2 -950 115,90015.25
9,500 0 108.5 670.00 0.2 0.35 0.2 0.3 -34,200 224,20023.6
32,300 0 96.45 680.00 0.3 0.35 0.2 0.3 -7,600 545,30016.88
25,650 0 90 690.00 0.3 0.4 0.3 0.35 -6,650 214,7008.37
198,550 -12,350 75.15 75.55 65.1 65.15 700.00 0.4 0.65 0.3 0.45 -36,100 988,0004.98
66,500 3,800 64.35 64.35 55.7 55.7 710.00 0.5 0.55 0.3 0.5 61,750 475,0007.14
509,200 -11,400 52.55 55.5 44.55 45.6 720.00 0.6 0.65 0.35 0.55 -35,150 939,5501.85
1,477,250 -12,350 41 45.65 35.25 36.55 730.00 0.5 0.8 0.4 0.7 38,950 1,208,4000.82
1,940,850 -18,050 39.5 39.5 25.5 26.6 740.00 0.7 1.15 0.55 0.95 138,700 1,531,4000.79
5,453,950 -16,150 30 30 16.2 17.25 750.00 1 2.25 0.95 1.9 130,150 2,956,4000.54
2,215,400 -14,250 21.85 22 9.3 10.25 760.00 2.2 5.3 2.05 4.7 -51,300 1,599,8000.72
2,663,800 36,100 15.1 16.5 5.3 5.8 770.00 6 11.05 4.45 10.05 -228,000 1,088,7000.41
3,320,250 335,350 11 11.8 3.5 4 780.00 11 19.35 9 17.9 -142,500 585,2000.18
4,674,000 -160,550 7 8.5 2.4 2.8 790.00 15.9 28.2 15.85 26.5 -57,000 388,5500.08
5,238,300 93,100 5.55 6.05 1.8 2.05 800.00 23.85 37.55 23.85 36.45 -950 297,3500.06
867,350 -83,600 3.8 4.25 1.4 1.55 810.00 32.25 41.6 32.25 38.5 -3,800 12,3500.01
1,168,500 9,500 2.7 3.05 1.1 1.2 820.00 40.45 51.15 40.45 50 4,750 32,3000.03
799,900 -35,150 1.65 1.8 0.75 0.85 830.00 55.7 57.35 55.7 57.35 0 3,8000
330,600 -69,350 1.3 1.3 0.6 0.7 840.00 56.7 0 3,8000.01
563,350 -95,000 0.65 0.85 0.55 0.6 850.00 61.8 0 9500
179,550 -26,600 0.75 0.8 0.45 0.55 860.00no data
219,450 -9,500 0.65 0.65 0.45 0.5 870.00no data
146,300 -10,450 0.6 0.65 0.35 0.45 880.00no data
44,650 -4,750 0.35 0.45 0.3 0.4 890.00no data
413,250 -25,650 0.45 0.5 0.3 0.35 900.00 121 130 121 130 -33,250 38,9500.09
67,450 4,750 0.35 0.35 0.25 0.35 910.00no data
46,550 -14,250 0.25 0.25 0.15 0.25 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.2 0 1,900
600.00 0.2 0.2 0.2 0.2 1,900 100,700
610.00 0.55 0 11,400
620.00 0.3 0.3 0.25 0.25 0 60,800
630.00 0.45 0.45 0.2 0.25 -14,250 77,900
640.00 0.2 0 89,300
3,800 0 140.5 650.00 0.3 0.3 0.15 0.15 -13,300 220,40058
7,600 0 111 660.00 0.3 0 116,85015.38
9,500 0 108.5 670.00 0.35 0.4 0.25 0.25 -15,200 258,40027.2
32,300 -1,900 97.95 97.95 96.45 96.45 680.00 0.4 0.4 0.3 0.3 -95,000 552,90017.12
25,650 0 90 90 90 90 690.00 0.35 0.4 0.35 0.35 18,050 221,3508.63
210,900 -21,850 77.65 82.5 72.5 79.6 700.00 0.5 0.5 0.35 0.4 -38,950 1,024,1004.86
62,700 0 67.2 67.2 67.2 67.2 710.00 0.5 0.5 0.35 0.4 -4,750 413,2506.59
520,600 -2,850 60 65.85 57 62.3 720.00 0.5 0.6 0.35 0.45 -6,650 974,7001.87
1,489,600 -950 52.4 52.4 46 52.1 730.00 0.65 0.65 0.35 0.45 -33,250 1,169,4500.79
1,958,900 -1,900 42.65 45.25 34.45 39.35 740.00 1.05 1.05 0.45 0.6 85,500 1,392,7000.71
5,470,100 -6,650 35 36.6 25.35 30.2 750.00 1.7 1.95 0.65 1 4,750 2,826,2500.52
2,229,650 -14,250 25.2 27.85 16.6 22.8 760.00 2.05 4.6 1.3 2.2 29,450 1,651,1000.74
2,627,700 -7,600 18.5 20.05 11.25 14.85 770.00 3.5 8.75 3.05 4.95 153,900 1,316,7000.5
2,984,900 87,400 10.95 14.55 8 10.2 780.00 7.1 15.55 7.1 10.3 77,900 727,7000.24
4,834,550 -91,200 9.85 10.5 5.6 7.35 790.00 17.8 23.05 13.1 17.4 -32,300 445,5500.09
5,145,200 19,000 6.95 7.65 3.85 5.2 800.00 21.5 31 20.25 25.55 -14,250 298,3000.06
950,950 -30,400 4.6 6.05 2.65 3.55 810.00 32.6 37.05 28.4 28.4 950 16,1500.02
1,159,000 13,300 4 4.15 1.8 2.45 820.00 38.65 45.55 38.65 41 -2,850 27,5500.02
835,050 -23,750 2.45 2.6 1.25 1.6 830.00 56.9 57.45 48.65 48.65 950 3,8000
399,950 -17,100 1.85 2 1 1.2 840.00 56.7 0 3,8000.01
658,350 -48,450 1.55 1.55 0.8 0.95 850.00 61.8 0 9500
206,150 -12,350 1.1 1.25 0.7 0.8 860.00no data
228,950 -28,500 0.9 1.05 0.55 0.7 870.00no data
156,750 -16,150 0.85 0.85 0.5 0.55 880.00no data
49,400 -7,600 0.5 0.7 0.4 0.45 890.00no data
438,900 -53,200 0.55 0.55 0.35 0.45 900.00 121.5 121.5 121 121.2 -16,150 72,2000.16
62,700 0 0.55 0.55 0.3 0.35 910.00no data
60,800 -2,850 0.45 0.45 0.25 0.3 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.2 0.2 0.2 0.2 0 1,900
600.00 0.25 0.25 0.2 0.25 -1,900 98,800
610.00 0.55 0 11,400
620.00 0.25 0.25 0.25 0.25 0 60,800
630.00 0.35 0.35 0.2 0.2 950 92,150
640.00 0.2 0 89,300
3,800 0 140.5 650.00 0.2 0.35 0.2 0.35 -7,600 233,70061.5
7,600 0 111 660.00 0.3 0 116,85015.38
9,500 0 108.5 670.00 0.3 0.5 0.3 0.4 -4,750 273,60028.8
34,200 950 110.8 110.8 110.8 110.8 680.00 0.3 0.45 0.25 0.4 -20,900 647,90018.94
25,650 0 71.6 690.00 0.35 0.55 0.3 0.5 -5,700 203,3007.93
232,750 -2,850 91.8 91.8 76.2 76.35 700.00 0.4 0.55 0.3 0.5 -68,400 1,063,0504.57
62,700 0 79.6 710.00 0.4 0.65 0.35 0.6 -17,100 418,0006.67
523,450 -13,300 69.6 72.2 59.45 59.45 720.00 0.55 0.7 0.4 0.7 -18,050 981,3501.87
1,490,550 -16,150 59.1 61.5 46.3 46.6 730.00 0.55 0.8 0.45 0.8 -61,750 1,202,7000.81
1,960,800 -2,850 49.7 52.2 36.2 36.55 740.00 0.85 1.15 0.55 1.1 -15,200 1,307,2000.67
5,476,750 -16,150 39 42.4 27.25 27.65 750.00 1.35 2.3 0.85 2.15 -61,750 2,821,5000.52
2,243,900 -1,900 30 33.6 19.75 20.05 760.00 2.3 4.55 1.55 4.4 -168,150 1,621,6500.72
2,635,300 21,850 23.35 25.1 13.75 14.15 770.00 4.25 8.65 3.05 8.4 -170,050 1,162,8000.44
2,897,500 301,150 16.85 18.8 10.3 10.55 780.00 8.45 15 6.45 14.85 -209,950 649,8000.22
4,925,750 1,833,500 11.95 14.45 7.65 7.85 790.00 15.55 22.4 11.5 22.05 23,750 477,8500.1
5,126,200 122,550 8.45 10.15 5.5 5.65 800.00 20.4 30.05 17.75 29.35 -32,300 312,5500.06
981,350 36,100 6.15 7.1 3.8 4 810.00 27.15 34.45 25.25 34.45 1,900 15,2000.02
1,145,700 73,150 4.45 5.3 2.6 2.75 820.00 35.85 46.95 35.85 46.95 -1,900 30,4000.03
858,800 167,200 2.95 3.5 1.65 1.9 830.00 50.2 56 50.15 56 -6,650 2,8500
417,050 -48,450 2.3 2.5 1.25 1.35 840.00 56.7 56.7 56.7 56.7 0 3,8000.01
706,800 -85,500 1.7 1.95 0.95 1.05 850.00 61.8 0 9500
218,500 4,750 1.3 1.5 0.75 0.9 860.00no data
257,450 134,900 1.15 1.45 0.65 0.75 870.00no data
172,900 -38,000 0.9 1 0.55 0.6 880.00no data
57,000 -4,750 0.8 0.8 0.5 0.5 890.00no data
492,100 78,850 0.65 0.7 0.35 0.4 900.00 115 0 88,3500.18
62,700 -9,500 0.55 0.55 0.35 0.4 910.00no data
63,650 -1,900 0.65 0.65 0.35 0.4 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.25 0.25 0.2 0.2 -2,850 100,700
610.00 0.55 0 11,400
620.00 0.25 0.25 0.25 0.25 -950 60,800
630.00 0.5 0.5 0.2 0.2 -1,900 91,200
640.00 0.35 0.35 0.15 0.2 -8,550 89,300
3,800 -1,900 140 141 140 140.5 650.00 0.35 0.35 0.25 0.3 -2,850 241,30063.5
7,600 0 111 660.00 0.35 0.35 0.3 0.3 6,650 116,85015.38
9,500 0 108.5 670.00 0.25 0.35 0.25 0.3 -17,100 278,35029.3
33,250 0 95.45 680.00 0.35 0.4 0.3 0.35 -3,800 668,80020.11
25,650 0 71.6 690.00 0.45 0.45 0.35 0.4 -18,050 209,0008.15
235,600 -7,600 85.2 90 85.2 88.35 700.00 0.65 0.65 0.4 0.45 -1,900 1,131,4504.8
62,700 -2,850 78.1 79.6 78.1 79.6 710.00 0.75 0.75 0.4 0.5 -15,200 435,1006.94
536,750 -8,550 63.95 71.5 63.95 71.3 720.00 0.9 0.9 0.45 0.55 -123,500 999,4001.86
1,506,700 -12,350 55 61 55 55.25 730.00 1.15 1.15 0.5 0.6 -87,400 1,264,4500.84
1,963,650 -94,050 45 52 44.25 46.7 740.00 1.4 1.45 0.6 0.75 -140,600 1,322,4000.67
5,492,900 -34,200 32.75 41.75 32.75 37 750.00 2.6 2.6 0.9 1.2 219,450 2,883,2500.52
2,245,800 -40,850 26.05 33.2 25.5 28.25 760.00 4.2 4.2 1.55 2.15 392,350 1,789,8000.8
2,613,450 -72,200 17.9 24.75 17.5 20.85 770.00 7 7 3 4.25 364,800 1,332,8500.51
2,596,350 -439,850 12.8 18.15 12.5 15.15 780.00 10.6 11.6 6.3 8.5 170,050 859,7500.33
3,092,250 113,050 10.3 13.65 9.05 11.4 790.00 18.15 18.2 11.7 14.35 233,700 454,1000.15
5,003,650 180,500 6.7 10.3 6.5 8.2 800.00 24.55 25.55 18.15 21.45 143,450 344,8500.07
945,250 272,650 4.85 7.4 4.7 5.85 810.00 32.4 32.65 26.25 29.55 5,700 13,3000.01
1,072,550 171,950 3.05 5.35 3.05 4.1 820.00 41.8 41.8 34.95 35.05 1,900 32,3000.03
691,600 27,550 2.55 3.85 2.3 2.9 830.00 47 47 45.5 46.5 2,850 9,5000.01
465,500 42,750 1.8 2.95 1.65 2 840.00 52 54.35 52 53.9 950 3,8000.01
792,300 -4,750 1.4 2.2 1.25 1.5 850.00 61.8 61.8 61.8 61.8 950 9500
213,750 -950 1.1 1.7 0.95 1.2 860.00no data
122,550 -21,850 1.05 1.35 0.8 1 870.00no data
210,900 17,100 0.9 1.1 0.7 0.8 880.00no data
61,750 -15,200 0.75 0.9 0.65 0.75 890.00no data
413,250 -36,100 0.6 0.8 0.55 0.65 900.00 112.55 115 111.85 115 -1,900 88,3500.21
72,200 1,900 0.7 0.7 0.5 0.65 910.00no data
65,550 2,850 0.6 0.65 0.5 0.55 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.25 0.3 0.25 0.25 -2,850 103,550
610.00 0.55 0 11,400
620.00 0.4 0.4 0.4 0.4 0 61,750
630.00 0.4 0.4 0.4 0.4 950 93,100
640.00 0.4 0.4 0.4 0.4 -950 97,850
5,700 -950 120 130 120 130 650.00 0.45 0.45 0.3 0.35 -10,450 244,15042.83
7,600 0 111 660.00 0.45 0.45 0.45 0.45 950 110,20014.5
9,500 0 108.5 670.00 0.8 0.8 0.45 0.45 -12,350 295,45031.1
33,250 0 95.45 680.00 0.6 0.7 0.45 0.45 -1,900 672,60020.23
25,650 0 71.6 690.00 0.75 0.85 0.65 0.65 -950 227,0508.85
243,200 -3,800 73.7 81.35 70.5 80 700.00 1.15 1.35 0.7 0.75 78,850 1,133,3504.66
65,550 -1,900 62.2 66 57.5 66 710.00 1.35 1.35 0.8 0.85 28,500 450,3006.87
545,300 950 52.65 60.6 48.85 60.4 720.00 1.85 1.85 0.95 1 46,550 1,122,9002.06
1,519,050 -12,350 42.4 50.75 39.35 50.75 730.00 2.55 2.55 1.05 1.1 -118,750 1,351,8500.89
2,057,700 -20,900 34.35 42 30.4 39.7 740.00 3.45 3.5 1.45 1.55 -52,250 1,463,0000.71
5,527,100 -22,800 25.85 33.35 22.2 30.6 750.00 5.75 5.9 2.25 2.55 141,550 2,663,8000.48
2,286,650 -6,650 18.7 25.3 15.6 22 760.00 7.85 8.65 4.1 4.4 173,850 1,397,4500.61
2,685,650 -6,650 13.5 18.75 10.7 15.65 770.00 12 13.65 7.5 8 112,100 968,0500.36
3,036,200 -196,650 10.25 14 7.8 11.25 780.00 18.9 20.5 12.65 13.4 141,550 689,7000.23
2,979,200 -165,300 7.3 10.75 5.95 8.25 790.00 26.75 28.8 19.35 20.5 17,100 220,4000.07
4,823,150 -21,850 5.55 7.9 4.5 5.9 800.00 35.1 36.5 26.75 27.8 -950 201,4000.04
672,600 -39,900 5.55 5.75 3.5 4.25 810.00 37.9 39.05 34.85 36.2 950 7,6000.01
900,600 -141,550 3.05 4.25 2.65 3 820.00 52.75 55.4 51.6 51.6 -5,700 30,4000.03
664,050 72,200 2.95 3.05 2.05 2.2 830.00 52.9 0 6,6500.01
422,750 -60,800 3 3.15 1.4 1.55 840.00 63.25 0 2,8500.01
797,050 -17,100 2.05 2.1 1.1 1.2 850.00no data
214,700 -950 1.55 1.55 0.95 1 860.00no data
144,400 7,600 1.25 1.25 0.8 0.85 870.00no data
193,800 -13,300 1.05 1.1 0.65 0.75 880.00no data
76,950 -9,500 0.95 0.95 0.65 0.65 890.00no data
449,350 -1,900 0.9 0.9 0.45 0.55 900.00 124.9 0 90,2500.2
70,300 11,400 0.6 0.8 0.5 0.55 910.00no data
62,700 -59,850 0.6 0.65 0.4 0.45 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.3 0.4 0.3 0.35 950 106,400
610.00 0.55 0 11,400
620.00 0.55 0.55 0.4 0.45 1,900 61,750
630.00 0.3 0.55 0.25 0.55 -4,750 92,150
640.00 0.4 0.4 0.3 0.4 -5,700 98,800
6,650 0 114 650.00 0.6 0.75 0.35 0.55 -12,350 254,60038.29
7,600 0 111 660.00 0.45 0.55 0.45 0.55 -9,500 109,25014.38
9,500 -950 108.5 108.5 108.5 108.5 670.00 0.75 0.75 0.5 0.55 -7,600 307,80032.4
33,250 1,900 99.15 99.15 95.45 95.45 680.00 0.7 0.7 0.5 0.7 -42,750 674,50020.29
25,650 0 71.6 690.00 0.7 0.95 0.65 0.85 -13,300 228,0008.89
247,000 -10,450 80.7 80.7 72.75 74.65 700.00 0.9 1.25 0.8 1.15 -113,050 1,054,5004.27
67,450 0 64.15 64.15 64.15 64.15 710.00 1 1.45 0.95 1.35 -118,750 421,8006.25
544,350 0 57 59 52.45 52.55 720.00 1.2 1.95 1 1.75 -109,250 1,076,3501.98
1,531,400 -11,400 50.25 50.25 42.2 44.4 730.00 1.5 2.65 1.5 2.3 -24,700 1,470,6000.96
2,078,600 -23,750 41.85 42.65 33.1 34.9 740.00 2.05 3.9 1.95 3.4 -28,500 1,515,2500.73
5,549,900 -15,200 33 34.05 25 27.2 750.00 3.05 6 3.05 5.2 88,350 2,522,2500.45
2,293,300 -9,500 25.35 26.15 18 20.55 760.00 5.65 9.05 5.2 8.1 -181,450 1,223,6000.53
2,692,300 950 20.7 20.7 13.1 15.1 770.00 9 14.4 8.75 12.5 11,400 855,9500.32
3,232,850 473,100 16.95 16.95 10.5 11.8 780.00 14.55 20.9 14.15 18.85 -95,950 548,1500.17
3,144,500 195,700 12.95 13.3 8.4 9.3 790.00 21.9 28.5 20.8 27.3 4,750 203,3000.06
4,845,000 -103,550 9.15 11 6.7 7.25 800.00 28.3 36.95 28.3 35.7 -65,550 202,3500.04
712,500 -45,600 7.5 8.25 5.3 5.7 810.00 41.55 41.55 41.55 41.55 0 6,6500.01
1,042,150 -40,850 5.4 6.6 4 4.45 820.00 44.35 51.35 44.35 50.15 950 36,1000.03
591,850 -2,850 4.3 5 3.05 3.45 830.00 52.9 0 6,6500.01
483,550 127,300 3.6 3.9 2.4 2.8 840.00 63.25 63.25 63.25 63.25 950 2,8500.01
814,150 31,350 2.7 3.05 1.9 2.2 850.00no data
215,650 -21,850 2.05 2.45 1.55 1.8 860.00no data
136,800 -2,850 1.8 1.95 1.25 1.5 870.00no data
207,100 -46,550 1.4 1.65 1.05 1.3 880.00no data
86,450 24,700 1.3 1.35 0.9 1.1 890.00no data
451,250 -27,550 1.15 1.15 0.8 0.95 900.00 124.9 124.9 124.9 124.9 0 90,2500.2
58,900 4,750 0.85 0.9 0.75 0.8 910.00no data
122,550 -9,500 0.95 0.95 0.7 0.8 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.2 0.35 0.2 0.25 -7,600 105,450
610.00 0.55 0 11,400
620.00 0.3 0 59,850
630.00 0.2 0.2 0.2 0.2 0 96,900
640.00 0.5 0.5 0.4 0.4 950 104,500
6,650 0 114 650.00 0.35 0.55 0.35 0.45 -8,550 266,95040.14
7,600 0 111 660.00 0.35 1.05 0.35 0.6 -14,250 118,75015.63
10,450 0 84.2 670.00 0.5 0.8 0.5 0.6 -2,850 315,40030.18
31,350 0 100.55 680.00 0.6 0.6 0.5 0.6 -950 717,25022.88
25,650 0 71.6 690.00 0.7 0.8 0.65 0.8 -11,400 241,3009.41
257,450 -1,900 84.5 85.8 80 81.85 700.00 0.85 0.95 0.8 0.85 -26,600 1,167,5504.54
67,450 -950 70 74 70 74 710.00 0.9 1.05 0.85 0.95 -6,650 540,5508.01
544,350 -4,750 62.75 65 59.95 63.6 720.00 1.1 1.35 1.05 1.2 6,650 1,185,6002.18
1,542,800 -137,750 55.5 56.7 51.15 52.85 730.00 1.3 1.65 1.2 1.45 -1,900 1,495,3000.97
2,102,350 -15,200 46.15 47.45 41.65 43.4 740.00 1.7 2.25 1.5 1.95 -42,750 1,543,7500.73
5,565,100 -9,500 37 38.95 31.9 34.4 750.00 2.55 3.7 2.3 3.05 71,250 2,433,9000.44
2,302,800 -61,750 29 30.3 24.25 26.4 760.00 4.85 6.2 3.9 5.15 60,800 1,405,0500.61
2,691,350 -27,550 21.95 23.4 18.3 20 770.00 7.15 10.2 6.55 8.75 -56,050 844,5500.31
2,759,750 -229,900 16.7 18.4 14.6 15.8 780.00 14 16.3 11.5 14.15 30,400 644,1000.23
2,948,800 596,600 13.7 14.5 11.6 12.5 790.00 19.1 23.35 18 21.05 38,000 198,5500.07
4,948,550 -109,250 10.2 11.4 9 9.75 800.00 25.05 30.4 24.55 28.25 7,600 267,9000.05
758,100 93,100 7.6 8.8 7 7.5 810.00 32.35 36.6 32.35 34.8 3,800 6,6500.01
1,083,000 7,600 5.95 6.75 5.4 5.7 820.00 41.15 46.35 40.1 44.6 0 35,1500.03
594,700 15,200 4.7 5.2 4.05 4.35 830.00 52.8 53 52.2 52.9 4,750 6,6500.01
356,250 41,800 3.2 4.1 3.1 3.4 840.00 61.6 62.4 61.6 62.4 1,900 1,9000.01
782,800 -46,550 2.75 3.2 2.5 2.65 850.00no data
237,500 15,200 1.9 2.5 1.9 2.1 860.00no data
139,650 2,850 1.9 1.95 1.55 1.7 870.00no data
253,650 24,700 1.5 1.65 1.3 1.45 880.00no data
61,750 4,750 1.35 1.35 1.1 1.2 890.00no data
478,800 -2,850 1.05 1.2 0.95 1.05 900.00 122.1 122.1 117.7 117.7 0 90,2500.19
54,150 -12,350 0.95 1.05 0.85 0.9 910.00no data
132,050 50,350 0.7 1 0.7 0.9 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.35 0 113,050
610.00 0.55 0 11,400
620.00 0.3 0 59,850
630.00 0.3 0.3 0.25 0.3 -4,750 96,900
640.00 0.3 0.65 0.3 0.35 -6,650 103,550
6,650 0 114 650.00 0.55 0.55 0.4 0.45 -12,350 275,50041.43
7,600 0 111 660.00 0.5 0.5 0.4 0.45 -11,400 133,00017.5
10,450 0 84.2 670.00 0.6 0.6 0.5 0.55 -3,800 318,25030.45
31,350 0 100.55 100.55 100.55 100.55 680.00 0.7 0.7 0.4 0.6 -3,800 718,20022.91
25,650 0 71.6 690.00 0.75 0.8 0.65 0.7 -72,200 252,7009.85
259,350 -6,650 78.5 80.35 77 79.5 700.00 1 1 0.8 0.85 -21,850 1,194,1504.6
68,400 950 69.8 71.6 69.8 70.9 710.00 1.15 1.15 0.9 1 -31,350 547,2008
549,100 -18,050 60.25 64.45 58.6 60.3 720.00 1.35 1.4 1.05 1.3 -82,650 1,178,9502.15
1,680,550 0 50 55 48.05 50.85 730.00 1.6 1.8 1.35 1.5 -67,450 1,497,2000.89
2,117,550 -46,550 41 44.65 38.1 41.45 740.00 2.25 2.7 1.8 2.1 -69,350 1,586,5000.75
5,574,600 -8,550 29.7 37.05 29.7 32.35 750.00 3.9 4.7 2.7 3.25 -8,550 2,362,6500.42
2,364,550 -33,250 23.05 29 22.5 24.3 760.00 6.8 6.9 4.75 5.6 3,800 1,344,2500.57
2,718,900 -169,100 16.95 22.7 16.5 18.85 770.00 11.15 11.35 8.1 9.4 -185,250 900,6000.33
2,989,650 950 14.9 18.3 12.25 14.75 780.00 16.3 17.35 13.3 15.25 -121,600 613,7000.21
2,352,200 234,650 12.8 14.5 9.65 11.6 790.00 22.3 24.7 19.65 22.15 22,800 160,5500.07
5,057,800 -105,450 7.15 11.35 6.55 8.95 800.00 30.05 32.1 26.7 29.25 -4,750 260,3000.05
665,000 26,600 6 8.95 5.65 6.9 810.00 38.05 38.05 36.45 36.45 950 2,8500
1,075,400 164,350 4.9 6.95 4.5 5.15 820.00 44.75 45.8 43.6 43.6 -4,750 35,1500.03
579,500 57,000 3.25 5.4 3.05 3.95 830.00 53.7 53.7 53.3 53.3 1,900 1,9000
314,450 -1,900 2.5 4.15 2.5 3.05 840.00no data
829,350 49,400 1.95 3.2 1.8 2.45 850.00no data
222,300 17,100 1.5 2.5 1.5 1.9 860.00no data
136,800 11,400 1.25 1.9 1.2 1.55 870.00no data
228,950 -7,600 1 1.55 1 1.25 880.00no data
57,000 15,200 1.05 1.3 0.95 1.05 890.00no data
481,650 -16,150 0.85 1.05 0.75 0.9 900.00 130 0 90,2500.19
66,500 26,600 0.65 0.95 0.65 0.8 910.00no data
81,700 20,900 0.75 0.85 0.65 0.65 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.3 0.35 0.3 0.35 -1,900 113,050
610.00 0.55 0 11,400
620.00 0.3 0 59,850
630.00 0.35 0.35 0.3 0.3 -10,450 101,650
640.00 0.4 0.55 0.35 0.5 4,750 110,200
6,650 0 114 650.00 0.45 0.5 0.35 0.4 -8,550 287,85043.29
7,600 0 111 111 111 111 660.00 0.55 0.6 0.45 0.5 950 144,40019
10,450 0 84.2 670.00 0.6 0.65 0.5 0.5 -17,100 322,05030.82
31,350 0 101 102.05 101 102.05 680.00 0.8 0.85 0.55 0.6 -24,700 722,00023.03
25,650 0 71.6 690.00 1 1 0.7 0.75 4,750 324,90012.67
266,000 -20,900 72.5 85.3 67.85 83.4 700.00 1.4 1.4 0.85 0.9 -17,100 1,216,0004.57
67,450 -3,800 59.4 74.1 58.5 73 710.00 1.45 1.5 1 1.05 14,250 578,5508.58
567,150 -38,950 50.1 65.85 48.95 63.3 720.00 1.85 1.95 1.05 1.2 27,550 1,261,6002.22
1,680,550 -11,400 40.35 57.3 38.8 53.8 730.00 2.5 2.5 1.4 1.45 117,800 1,564,6500.93
2,164,100 -31,350 31.7 48.2 30.55 44.4 740.00 4.15 4.15 1.85 1.95 0 1,655,8500.77
5,583,150 -186,200 24.7 39 22.55 35.85 750.00 6.5 6.5 2.9 3 678,300 2,371,2000.42
2,397,800 -223,250 19.1 31 8.5 27.55 760.00 9.15 10.35 4.7 4.9 685,900 1,340,4500.56
2,888,000 -1,251,150 13.8 24.25 12.6 20.95 770.00 15.25 16.25 7.85 8.35 734,350 1,085,8500.38
2,988,700 524,400 11 19.15 9.6 16.5 780.00 20.95 22.95 12.8 13.8 517,750 735,3000.25
2,117,550 1,241,650 8.4 15.25 7.35 13.1 790.00 29.35 30.1 18.65 20.35 124,450 137,7500.07
5,163,250 1,749,900 6.6 12.15 5.7 10.25 800.00 37.4 38.6 25.75 27.45 148,200 265,0500.05
638,400 151,050 5 9.5 4.35 7.9 810.00 50.3 0 1,9000
911,050 340,100 4.4 7.4 3.2 6.15 820.00 50.15 50.15 41.35 42.8 35,150 39,9000.04
522,500 2,850 2.75 5.75 2.6 4.8 830.00no data
316,350 28,500 2.2 4.3 1.95 3.7 840.00no data
779,950 262,200 1.75 3.45 1.6 2.9 850.00no data
205,200 19,000 1.4 2.45 1.35 2.25 860.00no data
125,400 14,250 1.15 1.9 1.1 1.75 870.00no data
236,550 18,050 0.95 1.5 0.95 1.4 880.00no data
41,800 15,200 0.85 1.25 0.85 1.2 890.00no data
497,800 -14,250 0.8 1.05 0.75 1 900.00 130 0 90,2500.18
39,900 4,750 0.55 1.5 0.5 0.85 910.00no data
60,800 -7,600 0.6 0.8 0.55 0.75 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.4 0.4 0.35 0.35 -2,850 114,950
610.00 0.55 0 11,400
620.00 0.35 0.35 0.3 0.3 -1,900 59,850
630.00 0.35 0.4 0.35 0.4 -950 112,100
640.00 0.45 0.45 0.45 0.45 0 105,450
6,650 0 114 650.00 0.5 0.5 0.4 0.45 -16,150 296,40044.57
7,600 0 79.65 660.00 0.6 0.65 0.55 0.65 -3,800 143,45018.88
10,450 0 84.2 670.00 0.7 0.75 0.65 0.75 -9,500 339,15032.45
31,350 0 93 680.00 0.9 0.9 0.75 0.85 -18,050 746,70023.82
25,650 0 71.6 690.00 1.2 1.2 1 1.05 8,550 320,15012.48
286,900 -3,800 67.95 69.15 64.95 66.55 700.00 1.55 1.55 1.2 1.3 -12,350 1,233,1004.3
71,250 0 57 57 57 57 710.00 1.95 1.95 1.5 1.6 -6,650 564,3007.92
606,100 950 48.6 49.65 46.1 47.15 720.00 2.45 2.6 1.95 2.1 -24,700 1,234,0502.04
1,691,950 0 37.2 40.6 36.7 38.15 730.00 3.35 3.55 2.55 2.85 9,500 1,446,8500.86
2,195,450 -7,600 30.8 32 28.15 29.75 740.00 5.25 5.35 3.9 4.25 -115,900 1,655,8500.75
5,769,350 -21,850 22.25 24.5 20 22.45 750.00 7.55 8.25 6.25 6.9 133,000 1,692,9000.29
2,621,050 -63,650 16.05 18.55 15.7 16.9 760.00 12.55 13 10.25 11.15 42,750 654,5500.25
4,139,150 225,150 13.05 14.2 11.8 12.85 770.00 18.05 19 15.65 17.05 28,500 351,5000.08
2,464,300 -70,300 9.95 10.8 8.9 9.75 780.00 26 26 22.5 23.6 16,150 217,5500.09
875,900 24,700 7.2 8.25 6.75 7.55 790.00 31.2 33 30.8 30.9 -2,850 13,3000.02
3,413,350 222,300 5.8 6.5 5 5.9 800.00 40.4 40.85 37.9 40 4,750 116,8500.03
487,350 37,050 4.3 5 3.95 4.55 810.00 50.3 0 1,9000
570,950 -16,150 2.65 3.85 2.65 3.5 820.00 57.75 57.75 57.75 57.75 0 4,7500.01
519,650 40,850 2.6 2.9 2.3 2.65 830.00no data
287,850 -17,100 1.95 2.25 1.8 2.1 840.00no data
517,750 31,350 1.55 1.9 1.4 1.65 850.00no data
186,200 -27,550 1.35 1.4 1.1 1.35 860.00no data
111,150 -3,800 1.15 1.2 1 1.1 870.00no data
218,500 -1,900 0.9 1 0.85 0.95 880.00no data
26,600 -2,850 0.8 0.85 0.8 0.85 890.00no data
512,050 950 0.8 0.85 0.7 0.8 900.00 130 0 90,2500.18
35,150 2,850 0.6 0.8 0.5 0.65 910.00no data
68,400 -12,350 0.45 0.6 0.45 0.6 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.45 0.45 0.4 0.4 0 117,800
610.00 0.55 0 11,400
620.00 0.7 0 61,750
630.00 0.45 0.45 0.4 0.4 -1,900 113,050
640.00 0.5 0.55 0.5 0.55 -1,900 105,450
6,650 0 114 114 114 114 650.00 0.6 0.65 0.5 0.6 -24,700 312,55047
7,600 0 79.65 660.00 0.7 0.75 0.65 0.75 -2,850 147,25019.38
10,450 0 84.2 670.00 0.9 0.9 0.75 0.9 9,500 348,65033.36
31,350 0 93 680.00 1 1.05 0.9 1.05 950 764,75024.39
25,650 0 71.6 690.00 1.25 1.35 1.15 1.35 6,650 311,60012.15
290,700 -36,100 70.45 70.45 63.25 63.85 700.00 1.5 1.7 1.45 1.65 51,300 1,245,4504.28
71,250 -37,050 60 60 55.35 56 710.00 1.75 2.15 1.75 2.1 25,650 570,9508.01
605,150 -13,300 51.1 51.1 42.9 45.15 720.00 2.55 3 2.3 2.75 99,750 1,258,7502.08
1,691,950 -3,800 42.2 42.2 34.75 35.75 730.00 3 4.15 2.95 3.75 -56,050 1,437,3500.85
2,203,050 12,350 34.1 34.1 26.45 28.3 740.00 5.6 6.2 4.35 5.6 13,300 1,771,7500.8
5,791,200 -38,000 26.5 26.5 19.2 21.6 750.00 8.75 9.45 6.35 8.55 -14,250 1,559,9000.27
2,684,700 -76,950 19.95 20.65 14.15 16.1 760.00 10.15 14.25 10.15 13.15 14,250 611,8000.23
3,914,000 182,400 15.3 15.9 10.7 12.35 770.00 15.1 20.7 15.1 19.25 4,750 323,0000.08
2,534,600 255,550 11.35 12.45 8.15 9.35 780.00 22.55 27.9 22.1 26.35 32,300 201,4000.08
851,200 120,650 9.25 9.55 6.35 7.2 790.00 29.75 35.85 29.75 34.65 0 16,1500.02
3,191,050 81,700 7 7.45 4.9 5.65 800.00 39.1 43.5 39.1 41.5 1,900 112,1000.04
450,300 29,450 5.4 5.6 3.85 4.35 810.00 50.3 50.3 50.3 50.3 950 1,9000
587,100 -2,850 4.45 4.45 2.9 3.3 820.00 54.85 60.35 54.85 60.35 2,850 4,7500.01
478,800 57,950 3.3 3.3 2.25 2.55 830.00no data
304,950 6,650 2.4 2.55 1.8 1.95 840.00no data
486,400 29,450 1.95 2 1.4 1.55 850.00no data
213,750 38,950 1.85 1.85 1.15 1.25 860.00no data
114,950 3,800 1.2 1.25 1 1.05 870.00no data
220,400 63,650 1 1.05 0.8 0.9 880.00no data
29,450 950 1.1 1.1 0.7 0.7 890.00no data
511,100 28,500 0.85 0.9 0.7 0.75 900.00 130 0 90,2500.18
32,300 -950 0.55 0.65 0.55 0.55 910.00no data
80,750 16,150 0.7 0.7 0.5 0.55 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.25 0.55 0.25 0.45 -38,950 117,800
610.00 0.55 0 11,400
620.00 0.7 0 61,750
630.00 0.35 0.6 0.35 0.6 1,900 114,950
640.00 0.4 0.6 0.35 0.55 -6,650 107,350
6,650 0 75.7 650.00 0.5 0.7 0.35 0.55 -121,600 337,25050.71
7,600 0 79.65 660.00 0.7 0.75 0.5 0.75 -5,700 150,10019.75
10,450 0 84.2 670.00 0.9 0.95 0.65 0.8 -17,100 339,15032.45
31,350 -950 81 93 81 93 680.00 1.25 1.25 0.75 1 -19,950 763,80024.36
25,650 0 71.6 690.00 1.5 1.55 1 1.3 15,200 304,95011.89
326,800 6,650 61.5 74 61.5 65.2 700.00 2.05 2.25 1.4 1.6 49,400 1,194,1503.65
108,300 -2,850 53 62.85 51.4 57.45 710.00 3.1 3.1 1.75 1.95 -7,600 545,3005.04
618,450 -26,600 41.45 55.8 41.45 48.2 720.00 4.25 4.35 2.2 2.65 -20,900 1,159,0001.87
1,695,750 -5,700 33 46 32 39.5 730.00 5.7 5.9 3 3.55 66,500 1,493,4000.88
2,190,700 -93,100 23.95 37.5 23.9 30.95 740.00 7.95 8.75 4.45 5.2 647,900 1,758,4500.8
5,829,200 -365,750 18.45 30 17.45 23.75 750.00 12.2 12.95 6.75 8.05 798,950 1,574,1500.27
2,761,650 -740,050 14 23.5 12.65 18.1 760.00 17 17.9 10.25 12.1 223,250 597,5500.22
3,731,600 935,750 10.1 18.35 9.3 13.9 770.00 23.8 23.85 15 17.75 201,400 318,2500.09
2,279,050 872,100 7 14.35 6.85 10.65 780.00 28.1 28.1 20.75 24.45 114,000 169,1000.07
730,550 133,000 5.95 11.2 5.4 8.15 790.00 29 33.5 28.3 33.5 950 16,1500.02
3,109,350 507,300 4.45 8.85 4.15 6.4 800.00 43.7 43.7 35.35 42.4 21,850 110,2000.04
420,850 -93,100 3.45 6.8 3.3 5 810.00 46.65 46.65 46.65 46.65 950 9500
589,950 260,300 2.6 5.3 2.5 3.85 820.00 54.6 54.6 54.55 54.55 950 1,9000
420,850 170,050 1.9 4.1 1.9 2.9 830.00no data
298,300 46,550 1.8 3.1 1.6 2.3 840.00no data
456,950 52,250 1.2 2.4 1.2 1.8 850.00no data
174,800 56,050 1.15 1.95 1.15 1.45 860.00no data
111,150 31,350 0.95 1.55 0.95 1.2 870.00no data
156,750 114,000 0.9 1.3 0.9 0.95 880.00no data
28,500 3,800 0.55 1.1 0.55 0.85 890.00no data
482,600 59,850 0.65 0.95 0.65 0.8 900.00 129 132.5 126 130 1,900 90,2500.19
33,250 -9,500 0.7 0.85 0.55 0.7 910.00no data
64,600 22,800 0.7 0.75 0.5 0.55 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.55 0.6 0.4 0.5 -2,850 156,750
610.00 0.55 0 11,400
620.00 0.7 0 61,750
630.00 0.95 0.95 0.75 0.75 1,900 113,050
640.00 0.6 0.7 0.5 0.5 950 114,000
6,650 0 75.7 650.00 0.9 0.9 0.6 0.65 -7,600 458,85069
7,600 0 79.65 660.00 0.9 1.15 0.7 0.8 950 155,80020.5
10,450 950 80.7 84.2 80.7 84.2 670.00 1.4 1.4 0.85 0.95 -61,750 356,25034.09
32,300 -950 71.3 73.1 69.35 72.75 680.00 1.75 1.75 1.1 1.25 -6,650 783,75024.26
25,650 0 71.6 690.00 2.8 2.8 1.5 1.8 36,100 289,75011.3
320,150 -32,300 53.2 56.15 48.95 54.3 700.00 2.7 3.45 2.1 2.45 -114,000 1,144,7503.58
111,150 -13,300 40.2 46.3 40.2 45.05 710.00 4.2 4.75 2.95 3.55 19,950 552,9004.97
645,050 3,800 33.35 39.7 33.25 37.3 720.00 6 6.7 4.3 4.95 215,650 1,179,9001.83
1,701,450 -6,650 30 31.75 24.2 29 730.00 9.3 9.45 6.05 6.85 31,350 1,426,9000.84
2,283,800 -60,800 21.95 24.75 18.1 21.95 740.00 10.05 13.4 8.85 9.85 -331,550 1,110,5500.49
6,194,950 270,750 16.05 18.85 13.45 16.35 750.00 13.75 18.6 12.85 14.1 -460,750 775,2000.13
3,501,700 694,450 13.15 14.2 10 11.95 760.00 19.6 25 18 19.6 -140,600 374,3000.11
2,795,850 -37,050 10.2 10.35 7.05 8.6 770.00 31 32.2 24.4 26.15 7,600 116,8500.04
1,406,950 190,950 6.9 7.75 5.35 6.35 780.00 37.95 40.4 32.55 34.1 9,500 55,1000.04
597,550 147,250 5.65 7 4 4.85 790.00 44.2 45.8 41.5 41.75 1,900 15,2000.03
2,602,050 309,700 4.5 4.6 3.05 3.85 800.00 54 56.6 50.65 55 -1,900 88,3500.03
513,950 147,250 2.8 3.4 2.4 2.95 810.00no data
329,650 51,300 2.5 2.65 1.9 2.35 820.00 88.4 0 9500
250,800 17,100 2.15 2.15 1.5 1.8 830.00no data
251,750 42,750 1.35 1.7 1.25 1.5 840.00no data
404,700 -20,900 1 1.4 1 1.25 850.00no data
118,750 950 0.95 1.2 0.85 1.05 860.00no data
79,800 -950 0.95 2.95 0.8 0.9 870.00no data
42,750 7,600 1 1.3 0.8 0.8 880.00no data
24,700 950 0.95 0.95 0.7 0.7 890.00no data
422,750 -16,150 0.75 0.75 0.5 0.65 900.00 163.4 0 88,3500.21
42,750 -950 0.6 0.6 0.5 0.55 910.00no data
41,800 0 0.65 0.65 0.3 0.45 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.35 0.5 0.3 0.4 -4,750 159,600
610.00 0.55 0 11,400
620.00 0.7 0 61,750
630.00 0.8 0.85 0.65 0.65 1,900 111,150
640.00 0.85 0.9 0.6 0.65 -10,450 113,050
6,650 0 75.7 650.00 1.1 1.15 0.75 0.8 3,800 466,45070.14
7,600 0 79.65 660.00 1.4 1.4 0.85 0.9 -38,000 154,85020.38
9,500 950 75.5 75.5 75.5 75.5 670.00 1.95 1.95 1.05 1.1 -7,600 418,00044
33,250 -1,900 64.95 76 64.95 76 680.00 2.65 2.65 1.3 1.35 -14,250 790,40023.77
25,650 0 71.6 71.6 71.6 71.6 690.00 3.15 3.25 1.75 1.8 100,700 253,6509.89
352,450 -57,950 45.9 62.5 45.9 58.95 700.00 4.55 4.75 2.3 2.4 221,350 1,258,7503.57
124,450 -15,200 38 51.3 38 51.3 710.00 6.4 6.4 3.1 3.2 46,550 532,9504.28
641,250 14,250 28.9 44.3 28.9 41.45 720.00 9.05 9.05 4.25 4.45 127,300 964,2501.5
1,708,100 -53,200 21.05 35.6 21.05 32.75 730.00 12.85 12.85 5.8 6.1 347,700 1,395,5500.82
2,344,600 -474,050 16.1 28.15 15.75 25.5 740.00 15.8 15.8 8.2 8.75 1,059,250 1,442,1000.62
5,924,200 -290,700 11.95 21.85 11.4 19.3 750.00 20.45 20.45 11.65 12.6 1,028,850 1,235,9500.21
2,807,250 849,300 8.95 16.85 8.5 14.45 760.00 25.95 26.05 16.5 17.55 412,300 514,9000.18
2,832,900 2,171,700 6.25 12.8 6.25 10.5 770.00 35.5 35.5 22.45 23.2 100,700 109,2500.04
1,216,000 345,800 4.75 9.75 4.6 7.9 780.00 33 33.05 29.4 30.4 36,100 45,6000.04
450,300 64,600 3.8 7.5 3.8 5.75 790.00 51 51 38.15 39.55 6,650 13,3000.03
2,292,350 83,600 3.1 5.85 3 4.5 800.00 62.45 62.45 46.35 48.05 17,100 90,2500.04
366,700 74,100 2.55 4.5 2.55 3.4 810.00no data
278,350 -48,450 1.95 3.45 1.95 2.65 820.00 88.4 0 9500
233,700 -2,850 1.6 2.7 1.6 2.1 830.00no data
209,000 32,300 1.45 2.15 1.4 1.7 840.00no data
425,600 94,050 1.15 1.75 1.15 1.4 850.00no data
117,800 45,600 0.95 1.4 0.95 1.2 860.00no data
80,750 38,000 0.9 1.2 0.8 1 870.00no data
35,150 21,850 0.85 1 0.8 0.85 880.00no data
23,750 3,800 0.95 0.95 0.7 0.85 890.00no data
438,900 6,650 0.6 0.85 0.5 0.75 900.00 163.4 0 88,3500.2
43,700 38,000 0.55 1.05 0.45 0.7 910.00no data
41,800 14,250 0.2 0.7 0.2 0.65 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.5 0.55 0.45 0.45 -1,900 164,350
610.00 0.55 0 11,400
620.00 0.8 0.8 0.7 0.7 -1,900 61,750
630.00 0.8 1 0.8 0.85 -950 109,250
640.00 1.2 1.2 1.1 1.15 -1,900 123,500
6,650 0 75.7 650.00 1.95 1.95 1.35 1.4 -35,150 462,65069.57
7,600 0 79.65 79.65 79.65 79.65 660.00 2.15 2.15 1.7 1.8 -16,150 192,85025.38
8,550 950 69.1 69.1 69.1 69.1 670.00 2.9 3 2.2 2.25 52,250 425,60049.78
35,150 1,900 58.8 60.25 58.8 60.25 680.00 3.8 3.8 2.75 2.9 102,600 804,65022.89
25,650 2,850 51.2 51.7 51.2 51.65 690.00 5.3 5.3 3.75 3.9 16,150 152,9505.96
410,400 -19,000 42 44.35 41.55 43.35 700.00 7.45 7.45 5.1 5.25 -54,150 1,037,4002.53
139,650 -2,850 34 35 34 34.7 710.00 9.15 9.55 6.75 7 79,800 486,4003.48
627,000 -4,750 15.05 28.4 15.05 27.5 720.00 9.3 12.5 9 9.35 74,100 836,9501.33
1,761,300 -34,200 18.5 21.65 18.3 20.6 730.00 15.9 16.4 12.15 12.5 144,400 1,047,8500.59
2,818,650 126,350 14.5 16.1 13.2 15.25 740.00 21.9 21.9 16.65 17.2 55,100 382,8500.14
6,214,900 1,425,950 9.05 12 9.05 11.05 750.00 25.05 25.05 22.8 23.2 3,800 207,1000.03
1,957,950 161,500 7.7 9.05 7.65 8.2 760.00 32.6 32.75 29 29.9 0 102,6000.05
661,200 4,750 5.8 6.85 5.6 6.15 770.00 40 40 40 40 0 8,5500.01
870,200 38,000 5.2 5.2 4.4 4.6 780.00 46.25 46.5 46.25 46.25 1,900 9,5000.01
385,700 20,900 3.65 4.05 3.45 3.6 790.00 58.15 58.15 58.15 58.15 950 6,6500.02
2,208,750 64,600 3.15 3.3 2.75 2.85 800.00 66.2 67 63.7 64 -1,900 73,1500.03
292,600 1,900 2.55 2.6 2.2 2.25 810.00no data
326,800 9,500 2.05 2.1 1.75 1.8 820.00 88.4 0 9500
236,550 29,450 1.75 1.75 1.45 1.45 830.00no data
176,700 -3,800 1.5 1.5 1.2 1.25 840.00no data
331,550 -9,500 1.2 1.25 1 1.05 850.00no data
72,200 0 1 1 0.85 0.9 860.00no data
42,750 1,900 1.05 1.05 0.8 0.8 870.00no data
13,300 950 0.75 0.75 0.55 0.65 880.00no data
19,950 950 0.6 0.6 0.55 0.6 890.00no data
432,250 36,100 0.6 0.7 0.5 0.6 900.00 163.4 0 88,3500.2
5,700 1,900 0.45 0.45 0.45 0.45 910.00no data
27,550 3,800 0.4 0.4 0.4 0.4 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0 1,900
600.00 0.55 0.55 0.4 0.55 1,900 166,250
610.00 0.55 0 11,400
620.00 0.7 0.85 0.7 0.8 1,900 63,650
630.00 1 1.15 0.95 0.95 1,900 110,200
640.00 1.4 1.55 1.15 1.35 950 125,400
6,650 0 75.7 650.00 1.8 2.1 1.5 1.8 -14,250 497,80074.86
7,600 950 79.85 79.85 75.1 77.05 660.00 2.4 2.7 2 2.35 -19,000 209,00027.5
7,600 950 65.7 68.85 65.55 65.55 670.00 2.9 3.5 2.55 3.05 87,400 373,35049.13
33,250 950 57.05 57.05 57.05 57.05 680.00 3.75 4.5 3.4 4 74,100 702,05021.11
22,800 2,850 47.15 47.15 46 46 690.00 5.15 5.85 4.6 5.6 -56,050 136,8006
429,400 3,800 44.7 45.05 37.8 38.8 700.00 7.05 8 6.15 7.45 104,500 1,091,5502.54
142,500 -10,450 35.5 35.5 30 31.4 710.00 9.25 10.5 8.15 9.7 93,100 406,6002.85
631,750 -1,900 28 29.95 23.5 24.45 720.00 13.1 14.05 10.85 12.8 40,850 762,8501.21
1,795,500 113,050 19.95 23.5 17.8 18.6 730.00 17.45 19 14 16.7 177,650 903,4500.5
2,692,300 475,950 15.95 17.85 13.25 13.95 740.00 21.4 23.8 18.95 22.05 -57,000 327,7500.12
4,788,950 -61,750 11.3 13.6 10 10.3 750.00 24.95 30.2 24.9 28.35 -19,950 203,3000.04
1,796,450 193,800 9.05 10.5 7.45 7.65 760.00 35.05 37 33.95 35.3 -2,850 102,6000.06
656,450 123,500 6.5 8 5.7 5.85 770.00 40.35 0 8,5500.01
832,200 92,150 6.05 6.3 4.35 4.5 780.00 52.15 0 7,6000.01
364,800 21,850 4.2 5.1 3.4 3.55 790.00 61.1 61.15 58.8 58.8 4,750 5,7000.02
2,144,150 148,200 3.5 4.15 2.8 2.9 800.00 70.25 70.3 67.35 67.35 1,900 75,0500.04
290,700 33,250 3.35 3.35 2.25 2.35 810.00no data
317,300 29,450 2.65 2.75 1.85 1.9 820.00 88.4 0 9500
207,100 -12,350 1.95 2.25 1.5 1.6 830.00no data
180,500 -18,050 1.6 1.9 1.3 1.35 840.00no data
341,050 -4,750 1.3 1.6 1.1 1.15 850.00no data
72,200 950 1.35 1.35 1 1 860.00no data
40,850 950 0.8 0.9 0.8 0.8 870.00no data
12,350 0 0.75 0.75 0.75 0.75 880.00no data
19,000 950 0.85 0.85 0.6 0.65 890.00no data
396,150 -10,450 0.75 0.8 0.55 0.6 900.00 163.4 0 88,3500.22
3,800 0 0.55 910.00no data
23,750 0 0.4 0.4 0.4 0.4 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0 950
590.00 0.3 0.3 0.3 0.3 -950 1,900
600.00 0.35 0.6 0.35 0.55 0 164,350
610.00 0.55 0 11,400
620.00 0.7 0.9 0.65 0.85 0 61,750
630.00 0.8 1.15 0.75 1.1 -3,800 108,300
640.00 1.15 1.5 1 1.35 4,750 124,450
6,650 0 75.7 650.00 1.65 1.95 1.3 1.8 7,600 512,05077
6,650 0 74.65 77.65 74.35 74.35 660.00 2.25 2.55 1.85 2.3 33,250 228,00034.29
6,650 0 64.35 74 64.35 67.95 670.00 3.05 3.3 2.4 3.05 -77,900 285,95043
32,300 950 56.85 64 56.65 57.05 680.00 4.15 4.45 3.05 4.05 -2,850 627,95019.44
19,950 7,600 49.55 55.9 47.6 49.45 690.00 5.85 6 4.1 5.5 10,450 192,8509.67
425,600 33,250 39 48.5 38 41.15 700.00 7.7 8 5.45 7.25 -68,400 987,0502.32
152,950 -33,250 30.1 39.7 30.1 33.5 710.00 13.25 13.25 7.25 9.65 -31,350 313,5002.05
633,650 -241,300 24.6 32.8 22 26.75 720.00 16.9 16.95 9.65 12.75 147,250 722,0001.14
1,682,450 -66,500 17.5 26 16.85 20.65 730.00 19.05 20.65 12.85 16.7 182,400 725,8000.43
2,216,350 291,650 13.5 20.3 13.25 15.95 740.00 22.4 23.5 17.2 21.9 106,400 384,7500.17
4,850,700 1,173,250 10.45 15.7 10.05 12.1 750.00 29.5 29.5 22.55 27.9 11,400 223,2500.05
1,602,650 78,850 7.65 12 7.65 9.2 760.00 35.5 36.6 29.1 34.3 -16,150 105,4500.07
532,950 62,700 6.4 9.2 6.15 7.1 770.00 43.1 43.8 37.1 40.35 2,850 8,5500.02
740,050 -38,000 4.75 7.2 2.5 5.45 780.00 49.35 52.35 49.35 52.15 3,800 7,6000.01
342,950 40,850 3.75 5.7 3.65 4.35 790.00 70.4 0 9500
1,995,950 122,550 3.3 4.6 3.15 3.55 800.00 71.7 71.7 61 69.85 -950 73,1500.04
257,450 44,650 2.75 3.65 2.7 2.8 810.00no data
287,850 -19,950 2.2 3 2.2 2.3 820.00 88.4 88.4 88.4 88.4 950 9500
219,450 71,250 2.1 2.45 1.85 1.9 830.00no data
198,550 19,000 1.85 2.1 1.5 1.6 840.00no data
345,800 23,750 1.45 1.75 1.25 1.35 850.00no data
71,250 0 1.8 1.8 1.1 1.1 860.00no data
39,900 2,850 1.25 1.25 0.95 0.95 870.00no data
12,350 -950 1 1 0.8 0.8 880.00no data
18,050 0 1.1 1.1 0.8 0.8 890.00no data
406,600 9,500 0.7 0.85 0.65 0.7 900.00 163.4 163.4 163.4 163.4 0 88,3500.22
3,800 -950 0.7 0.7 0.55 0.55 910.00no data
23,750 -2,850 0.4 0.4 0.4 0.4 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 950
580.00 0.95 0.95 0.95 0.95 0 950
590.00 0.6 0.75 0.35 0.35 950 2,850
600.00 0.7 0.75 0.4 0.5 950 164,350
610.00 1 1.05 0.55 0.55 3,800 11,400
620.00 1.35 1.5 0.75 0.8 24,700 61,750
630.00 1.8 2 1 1.05 19,950 112,100
640.00 2.4 2.75 1.35 1.4 -5,700 119,700
6,650 0 75.7 650.00 3.15 3.75 1.85 2 29,450 504,45075.86
6,650 4,750 60 70.15 60 70.15 660.00 4.35 5.15 2.6 2.75 10,450 194,75029.29
6,650 -950 58 58 56.65 56.65 670.00 5.9 7.05 3.65 3.8 69,350 363,85054.71
31,350 7,600 44 52.1 42.4 52.1 680.00 6.85 9.5 5 5.2 285,950 630,80020.12
12,350 -950 37.6 43.5 37.6 43.3 690.00 9.25 12.5 6.8 7.15 38,000 182,40014.77
392,350 2,850 31.05 37.55 28.6 36.05 700.00 11.85 16.25 9.1 9.55 114,000 1,055,4502.69
186,200 57,000 25.4 30.5 23 29.1 710.00 18.05 20.85 11.85 12.7 60,800 344,8501.85
874,950 243,200 24.45 24.55 18.1 22.9 720.00 20 25.8 15.45 16.6 92,150 574,7500.66
1,748,950 690,650 17 19.05 14 17.55 730.00 27 31.55 20 21 -3,800 543,4000.31
1,924,700 270,750 13.45 14.7 10.6 13.3 740.00 35 38 25.6 26.7 -29,450 278,3500.14
3,677,450 104,500 10.2 11.25 7.95 10.05 750.00 43.25 44 32.35 33.3 12,350 211,8500.06
1,523,800 98,800 7.4 8.5 6 7.5 760.00 51 52.25 39.05 40.25 0 121,6000.08
470,250 38,950 6 6.6 4.55 5.8 770.00 58.75 59.55 50.05 50.8 2,850 5,7000.01
778,050 -78,850 4.35 5.1 3.6 4.5 780.00 60.95 60.95 59.45 59.45 950 3,8000
302,100 -44,650 3.45 4.1 2.9 3.6 790.00 70.4 0 9500
1,873,400 129,200 3.2 3.35 2.45 3 800.00 82 86.8 79.15 79.15 1,900 74,1000.04
212,800 25,650 2.35 2.7 2.05 2.45 810.00no data
307,800 60,800 1.75 2.3 1.75 2.1 820.00no data
148,200 9,500 1.45 1.9 1.45 1.75 830.00no data
179,550 62,700 1.45 1.65 1.35 1.5 840.00no data
322,050 9,500 1.15 1.4 1.1 1.3 850.00no data
71,250 12,350 1.1 1.1 1.05 1.1 860.00no data
37,050 3,800 0.7 1.05 0.7 1 870.00no data
13,300 -1,900 0.9 0.9 0.85 0.85 880.00no data
18,050 0 0.75 0.75 0.7 0.7 890.00no data
397,100 43,700 0.55 0.75 0.55 0.65 900.00 183.35 192 182 182 0 88,3500.22
4,750 0 0.6 0.6 0.6 0.6 910.00no data
26,600 -1,900 0.5 0.6 0.45 0.5 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0.05 0.05 0.05 950 950
580.00 1.55 0 950
590.00 0.3 0.3 0.3 0.3 0 1,900
600.00 0.65 0.75 0.55 0.7 0 163,400
610.00 0.15 1 0.15 1 7,600 7,600
620.00 1.2 1.4 1.05 1.2 15,200 37,050
630.00 1.5 1.85 1.4 1.6 -950 92,150
640.00 2.15 2.45 1.95 2.15 -3,800 125,400
6,650 1,900 77.2 77.2 71 75.7 650.00 3.7 3.7 2.55 2.95 -28,500 475,00071.43
1,900 950 67.35 67.35 65.2 65.2 660.00 5 5.2 3.4 4.05 9,500 184,30097
7,600 5,700 59.4 59.4 55.05 55.3 670.00 5.95 6.15 4.7 5.5 12,350 294,50038.75
23,750 -2,850 51.3 51.3 48.4 48.4 680.00 8 8.2 6.3 7.25 -23,750 344,85014.52
13,300 950 42.9 42.9 39.65 40.05 690.00 9.95 11.15 8.4 9.65 -19,950 144,40010.86
389,500 13,300 37 37.3 31.55 33.6 700.00 14.45 14.5 11 12.65 63,650 941,4502.42
129,200 33,250 28.8 30.05 25.4 27.5 710.00 19.4 19.4 14.45 16.25 44,650 284,0502.2
631,750 337,250 21.05 25.4 20.15 21.9 720.00 27 27 18.25 20.85 47,500 482,6000.76
1,058,300 282,150 17.25 20.25 15.7 17 730.00 28.5 31.25 23.1 25.9 -11,400 547,2000.52
1,653,950 131,100 14.95 15.8 11.9 13.2 740.00 33.75 34.45 28.8 32.05 -56,050 307,8000.19
3,572,950 147,250 12 12 9.1 10.05 750.00 45.75 45.75 35.45 38.95 27,550 199,5000.06
1,425,000 58,900 8.9 9.15 6.9 7.6 760.00 46.6 48.5 42.9 46.05 1,900 121,6000.09
431,300 27,550 8.05 8.05 5.3 5.85 770.00 53.15 53.15 52.3 53.15 2,850 2,8500.01
856,900 128,250 4.15 5.45 4.15 4.4 780.00 61.1 62.9 60.45 62.9 1,900 2,8500
346,750 19,000 3.45 4.25 3.3 3.55 790.00 69.95 70.4 69.95 70.4 950 9500
1,744,200 197,600 3 3.5 2.5 2.95 800.00 81.3 83.8 78 80.35 0 72,2000.04
187,150 38,000 2.7 2.85 2.2 2.35 810.00no data
247,000 48,450 2.1 2.3 1.85 1.95 820.00no data
138,700 20,900 1.55 1.95 1.5 1.7 830.00no data
116,850 11,400 1.75 1.75 1.3 1.4 840.00no data
312,550 -17,100 1.2 1.35 1.15 1.25 850.00no data
58,900 18,050 1.1 1.15 0.95 1 860.00no data
33,250 2,850 0.9 1.05 0.85 0.85 870.00no data
15,200 4,750 0.8 0.9 0.75 0.8 880.00no data
18,050 1,900 0.65 0.75 0.65 0.75 890.00no data
353,400 19,950 0.6 0.65 0.55 0.55 900.00 158.65 0 88,3500.25
4,750 0 0.6 910.00no data
28,500 2,850 0.5 0.6 0.45 0.5 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
590.00 0.45 0.45 0.45 0.45 1,900 1,900
600.00 0.8 0.85 0.55 0.6 4,750 163,400
620.00 1.4 1.4 0.95 1.05 11,400 21,850
630.00 1.8 1.8 1.2 1.35 25,650 93,100
640.00 2.05 2.05 1.6 1.75 21,850 129,200
4,750 0 80.7 80.7 80.7 80.7 650.00 2.8 3.05 2.1 2.35 -1,900 503,500106
950 0 69.25 660.00 3.55 3.7 2.8 3.15 100,700 174,800184
1,900 0 76.65 670.00 4.4 4.9 3.75 4.15 46,550 282,150148.5
26,600 -1,900 64.45 64.45 55.05 56.5 680.00 5.55 6.65 5.05 5.65 75,050 368,60013.86
12,350 0 64 690.00 6.6 8.8 6.6 7.65 94,050 164,35013.31
376,200 36,100 48 48 39 40.55 700.00 7 11.7 7 10.1 180,500 877,8002.33
95,950 1,900 37 37 32.45 33.55 710.00 11.2 15.05 11.2 13.25 19,000 239,4002.5
294,500 46,550 31.25 33.85 26.55 27.65 720.00 14.95 19.4 13.9 17.15 50,350 435,1001.48
776,150 349,600 28.25 28.75 21.5 22.2 730.00 18.2 24.3 18.2 21.65 83,600 558,6000.72
1,522,850 556,700 23.5 23.8 17.1 17.7 740.00 22.8 29.9 22.8 27.1 111,150 363,8500.24
3,425,700 857,850 19.15 19.45 13.35 13.75 750.00 27.6 36.2 27.6 33.05 2,850 171,9500.05
1,366,100 118,750 15.4 16.2 10.35 10.7 760.00 37.2 41.65 37.2 39.55 -10,450 119,7000.09
403,750 78,850 13.5 13.55 8.05 8.3 770.00no data
728,650 284,050 9 11 6.15 6.45 780.00 58.3 58.3 58.3 58.3 950 9500
327,750 113,050 7.95 8.05 4.8 5.05 790.00no data
1,546,600 291,650 6.05 6.55 3.85 4.05 800.00 67.3 73.8 67.3 72.6 3,800 72,2000.05
149,150 41,800 5.05 5.5 3 3.2 810.00no data
198,550 38,000 4.25 4.3 2.45 2.6 820.00no data
117,800 38,000 3 3.25 2 2.15 830.00no data
105,450 46,550 2.65 2.7 1.65 1.8 840.00no data
329,650 2,850 2.25 2.25 1.3 1.5 850.00no data
40,850 8,550 1.7 1.7 1.1 1.3 860.00no data
30,400 -950 1.45 1.45 0.95 1.05 870.00no data
10,450 8,550 1 1 0.9 0.95 880.00no data
16,150 12,350 0.95 0.95 0.65 0.7 890.00no data
333,450 -2,850 0.75 0.75 0.55 0.75 900.00 158.65 0 88,3500.26
4,750 3,800 0.7 0.7 0.55 0.6 910.00no data
25,650 8,550 0.75 0.75 0.45 0.5 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 1 1.2 0.75 0.85 84,550 158,650
620.00 1.9 0 10,450
630.00 1.65 2 1.45 1.8 13,300 67,450
640.00 2.15 2.3 1.85 2.15 950 107,350
4,750 0 82.15 650.00 2.85 3.1 2.35 2.85 104,500 505,400106.4
950 0 69.25 660.00 3.65 3.8 2.85 3.45 14,250 74,10078
1,900 0 76.65 670.00 5 5 3.6 4.35 1,900 235,600124
28,500 950 77.55 78 65.05 65.05 680.00 5.4 5.95 4.45 5.25 65,550 293,55010.3
12,350 0 64 64 64 64 690.00 5.7 7.6 5.7 6.95 -54,150 70,3005.69
340,100 -37,050 52.8 62.1 47.95 48.7 700.00 10.4 10.4 7.25 9 -34,200 697,3002.05
94,050 3,800 49.65 54.3 40.75 41.25 710.00 12.55 12.6 9.35 11.3 67,450 220,4002.34
247,950 9,500 40 46 33.9 34.85 720.00 15.1 16 11.8 14.7 66,500 384,7501.55
426,550 -142,500 32.95 39 27.55 28.75 730.00 14.9 21.5 14.65 18.2 67,450 475,0001.11
966,150 0 26 32.7 22.4 23.45 740.00 22.3 25 17.7 22.85 106,400 252,7000.26
2,567,850 806,550 19.05 27.5 18 19 750.00 32 32 22.25 28.05 96,900 169,1000.07
1,247,350 666,900 16.9 22.75 14.25 15.05 760.00 31.35 35 26.2 33.8 -61,750 130,1500.1
324,900 137,750 14.75 18.6 11.5 12.25 770.00no data
444,600 87,400 11.2 15.4 9.25 9.9 780.00no data
214,700 111,150 9.2 12.65 7.3 8 790.00no data
1,254,950 328,700 7.75 10.6 5.95 6.4 800.00 59.8 66 55 65.1 19,950 68,4000.05
107,350 14,250 6.95 8.8 4.85 5.25 810.00no data
160,550 59,850 5.6 7.15 3.85 4.15 820.00no data
79,800 37,050 5.4 5.9 3.05 3.4 830.00no data
58,900 38,950 4.2 4.5 2.65 2.75 840.00no data
326,800 150,100 2.75 3.95 2 2.2 850.00no data
32,300 18,050 2.15 3.6 1.7 1.9 860.00no data
31,350 20,900 2.65 2.65 1.4 1.6 870.00no data
1,900 1,900 2 2 1.95 1.95 880.00no data
3,800 3,800 1.6 1.65 1 1 890.00no data
336,300 130,150 1.35 1.65 0.75 0.85 900.00 158.9 158.9 158.45 158.65 950 88,3500.26
950 -950 0.9 1 0.85 0.9 910.00no data
17,100 9,500 1 1 0.65 0.7 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 1.15 1.6 0.9 1.05 34,200 74,100
620.00 1.5 1.9 1.5 1.9 950 10,450
630.00 2.35 2.85 1.8 2.3 7,600 54,150
640.00 2.45 3.5 2.15 2.95 4,750 106,400
4,750 0 82.15 650.00 3.05 4.45 2.9 3.5 23,750 400,90084.4
950 0 69.25 660.00 4.2 5.55 3.8 4.45 32,300 59,85063
1,900 0 76.65 670.00 5.35 7 4.85 5.75 96,900 233,700123
27,550 0 57.2 57.25 57.2 57.25 680.00 6.5 8.9 6.2 7.15 29,450 228,0008.28
12,350 0 56.7 690.00 9.4 11.5 7.95 8.95 96,900 124,45010.08
377,150 -4,750 42.5 50.8 37.1 48.35 700.00 11 14.75 10.05 11.15 265,050 731,5001.94
90,250 13,300 35 42.9 31.35 40.85 710.00 13.95 18.3 12.45 13.85 52,250 152,9501.69
238,450 38,950 31 36.55 26.35 34 720.00 20.4 23.35 16 17.25 107,350 318,2501.33
569,050 124,450 24.2 30.5 21.8 28.2 730.00 23.6 28.8 19.9 21.3 197,600 407,5500.72
966,150 335,350 22.5 26.8 17.5 23.2 740.00 28.5 34.4 24.2 26.2 38,950 146,3000.15
1,761,300 214,700 17 20 13.95 18.6 750.00 35.6 40.55 29.35 31.65 10,450 72,2000.04
580,450 90,250 14 16.3 11.2 15.1 760.00 45 45.7 35.3 38.05 -17,100 191,9000.33
187,150 68,400 11.45 13.1 9 12.25 770.00no data
357,200 149,150 9.3 10.6 7.25 9.8 780.00no data
103,550 65,550 6.85 8.6 5.9 8 790.00no data
926,250 177,650 5 7.1 4.8 6.6 800.00 75.8 75.8 66.6 66.6 -4,750 48,4500.05
93,100 69,350 4.7 5.65 3.95 5.35 810.00no data
100,700 31,350 4.05 4.65 3.35 4.4 820.00no data
42,750 15,200 3 3.75 2.75 3.6 830.00no data
19,950 16,150 2.45 3.2 2.45 3.1 840.00no data
176,700 53,200 1.9 2.5 1.9 2.4 850.00no data
14,250 6,650 2 2.15 1.9 2.15 860.00no data
10,450 1,900 1.55 1.85 1.55 1.85 870.00no data
206,150 47,500 1.1 1.3 0.95 1.25 900.00 167.6 167.6 165 165 950 87,4000.42
1,900 1,900 1 1.1 1 1.1 910.00no data
7,600 6,650 0.9 0.95 0.8 0.95 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 1 1 0.55 0.85 6,650 39,900
620.00 1.2 1.2 1.2 1.2 9,500 9,500
630.00 2 2 1.2 1.65 30,400 46,550
640.00 0.45 2.05 0.2 2.05 95,000 101,650
4,750 0 82.15 650.00 3.65 3.65 2.45 2.65 16,150 377,15079.4
950 0 69.25 660.00 1.85 4.05 1.85 3.55 21,850 27,55029
1,900 0 76.65 670.00 5.7 5.9 4 4.35 48,450 136,80072
27,550 14,250 55.05 64 52.55 64 680.00 7.75 7.75 5.3 5.7 18,050 198,5507.21
12,350 0 56.7 690.00 6.75 10 6.75 7.5 26,600 27,5502.23
381,900 -1,900 40.1 51.3 38 47 700.00 12.95 13.95 8.7 9.7 91,200 466,4501.22
76,950 16,150 33 43 31.85 39.25 710.00 15.5 16.5 11 12.3 66,500 100,7001.31
199,500 41,800 28.9 37.3 26.1 33 720.00 19.5 21.6 14.05 15.7 53,200 210,9001.06
444,600 76,950 23.8 31.1 21.45 27.45 730.00 25.05 27 17.95 19.9 106,400 209,9500.47
630,800 420,850 18.5 25.95 17.25 22.4 740.00 30.45 31.35 22.5 25.1 68,400 107,3500.17
1,546,600 338,200 14.9 20.9 13.4 17.7 750.00 37 38.75 27.55 30.75 9,500 61,7500.04
490,200 271,700 11.35 16.95 10.8 14.25 760.00 43.6 44.95 34.1 37.6 191,900 209,0000.43
118,750 41,800 9.3 13.65 8.7 11.65 770.00no data
208,050 93,100 7.2 11.05 6.8 9.35 780.00no data
38,000 11,400 6 8.8 5.5 7.8 790.00no data
748,600 148,200 5.5 7.1 4.5 6.15 800.00 76 76 64.3 70.4 21,850 53,2000.07
23,750 19,000 4.6 5.65 4.6 5.25 810.00no data
69,350 53,200 3.45 4.7 3.25 4.05 820.00no data
27,550 24,700 3.55 3.55 3.2 3.5 830.00no data
3,800 3,800 2.25 3.3 2.25 3.3 840.00no data
123,500 9,500 2.05 2.55 1.9 2.3 850.00no data
7,600 950 2.05 2.1 1.95 1.95 860.00no data
8,550 8,550 1.7 1.7 1.45 1.5 870.00no data
158,650 68,400 0.6 1.4 0.5 1.1 900.00 170 170.1 170 170.1 5,700 86,4500.54
950 0 0.5 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 1.8 2.2 0.85 0.95 15,200 33,250
630.00 3 3.5 1.7 1.95 13,300 16,150
640.00 4.95 0 6,650
4,750 950 82.15 82.15 82.15 82.15 650.00 4.25 5.05 3 3.65 8,550 361,00076
950 0 69.25 660.00 6.05 6.05 6 6 -950 5,7006
1,900 0 76.65 670.00 5.75 7.45 5.3 5.9 65,550 88,35046.5
13,300 950 55 57.5 55 57.5 680.00 8.05 8.6 6.7 7.6 32,300 180,50013.57
12,350 0 56.7 690.00 8.9 0 9500.08
383,800 31,350 44.3 45.8 40 41.45 700.00 11.6 13.8 11.05 12.45 3,800 375,2500.98
60,800 2,850 34.55 36.95 33.25 33.8 710.00 15.6 16.6 14.65 15.5 15,200 34,2000.56
157,700 9,500 31.8 32.4 27.1 28.35 720.00 20 21.3 17.45 19.5 31,350 157,7001
367,650 143,450 25.45 26.35 22 23 730.00 24 25.8 22.75 23.9 3,800 103,5500.28
209,950 29,450 19.95 23.1 17.5 18.3 740.00 29 31 27.6 29 20,900 38,9500.19
1,208,400 59,850 15.45 17.25 13.6 14.3 750.00 34.75 36.65 33.2 35.5 0 52,2500.04
218,500 55,100 12.8 13.35 10.75 11.4 760.00 42.3 42.3 40.45 40.45 950 17,1000.08
76,950 33,250 11.25 11.25 8.55 9 770.00no data
114,950 38,950 8.7 9.5 6.9 7.3 780.00no data
26,600 1,900 6.5 6.7 6 6 790.00no data
600,400 160,550 6.15 6.15 4.65 4.9 800.00 76 76 73.85 73.85 7,600 31,3500.05
4,750 0 5.75 810.00no data
16,150 6,650 3.9 3.9 3.45 3.45 820.00no data
2,850 0 4 830.00no data
114,000 52,250 2.25 2.85 2.05 2.2 850.00no data
6,650 -950 1.85 1.85 1.85 1.85 860.00no data
90,250 29,450 0.95 1 0.55 0.65 900.00 170 170.15 168 169.05 28,500 80,7500.89
950 0 0.5 0.5 0.5 0.5 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 0.8 1.05 0.8 1.05 -950 18,050
620.00 5 0 950
630.00 3.05 3.05 2.65 2.65 1,900 2,850
640.00 4.95 0 6,650
3,800 0 80 650.00 2.9 4.2 2.8 4 89,300 352,45092.75
950 0 69.25 660.00 5 6.05 5 6.05 1,900 6,6507
1,900 950 76.65 76.65 76.65 76.65 670.00 5 7 5 5.75 17,100 22,80012
12,350 -950 62.65 62.65 62.15 62.15 680.00 5.85 8 5.3 7.65 14,250 148,20012
12,350 950 58 58 56.7 56.7 690.00 8.9 8.9 8.9 8.9 950 9500.08
352,450 93,100 47.65 50.55 43 45.35 700.00 9.95 12.6 9.25 11.55 42,750 371,4501.05
57,950 -4,750 38.65 40.85 34.55 38.3 710.00 13.15 15.8 12.7 14.4 11,400 19,0000.33
148,200 -12,350 31.9 36.05 29 31.65 720.00 17.45 20.3 15.95 17.5 64,600 126,3500.85
224,200 59,850 27.2 30.5 24.1 26.15 730.00 21.5 25 19.8 22.4 80,750 99,7500.44
180,500 113,050 22.85 25.25 19.6 21.05 740.00 27.9 30.5 24.6 25.9 15,200 18,0500.1
1,148,550 464,550 18 20.7 15.5 16.7 750.00 31.15 35.1 29.5 33.45 14,250 52,2500.05
163,400 73,150 16.95 16.95 13 13.85 760.00 35 43 35 43 16,150 16,1500.1
43,700 41,800 19.2 19.2 10.45 11.25 770.00no data
76,000 38,000 8.95 11.9 8.6 9.2 780.00no data
24,700 18,050 9.3 9.9 7.45 7.7 790.00no data
439,850 10,450 6.95 7.3 5.7 6.15 800.00 70 71.75 69.5 70 2,850 23,7500.05
4,750 2,850 5.25 6.3 5.25 5.75 810.00no data
9,500 5,700 4.6 4.6 4 4.15 820.00no data
2,850 2,850 4.8 4.8 4 4 830.00no data
61,750 15,200 2.4 2.4 2 2.35 850.00no data
7,600 950 1.85 1.85 1.85 1.85 860.00no data
60,800 26,600 1.4 1.4 0.75 1 900.00 160 168 160 161.75 38,000 52,2500.86
950 950 1 1 1 1 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 1.9 1.9 0.7 1 -950 19,000
620.00 5 0 950
630.00 5.7 0 950
640.00 4.95 0 6,650
3,800 0 80 650.00 3.4 4.35 2.6 2.75 -40,850 263,15069.25
950 0 69.25 660.00 3.25 3.25 3.25 3.25 0 4,7505
950 0 50 670.00 7.2 7.2 6 6 1,900 5,7006
13,300 1,900 62 64 62 62 680.00 8.5 9.45 5.75 5.8 62,700 133,95010.07
11,400 0 49 51.4 49 51.4 690.00no data
259,350 -39,900 40.75 48.7 40.75 45.7 700.00 13.05 15.6 9.75 10 65,550 328,7001.27
62,700 -7,600 34.65 41.7 34.65 38.55 710.00 17.15 17.15 12.8 12.8 7,600 7,6000.12
160,550 -2,850 30 35.5 29.4 32.8 720.00 22 24 16.1 16.65 32,300 61,7500.38
164,350 79,800 24.6 29.95 24.5 27.35 730.00 23 23 20 20.75 19,000 19,0000.12
67,450 56,050 22.8 24.75 21.2 22.65 740.00 28.25 28.65 27 27 2,850 2,8500.04
684,000 386,650 16.7 20.3 16.7 18.3 750.00 36.6 36.6 30.2 30.2 23,750 38,0000.06
90,250 57,950 13.6 16.7 13.6 14.85 760.00no data
1,900 1,900 12.1 12.1 12 12 770.00no data
38,000 36,100 10.25 12 9.65 10 780.00no data
6,650 1,900 9 9.2 7.5 9.2 790.00no data
429,400 79,800 6.45 7.5 6.4 6.8 800.00 78.7 78.7 67.9 69.5 1,900 20,9000.05
1,900 0 5.5 810.00no data
3,800 3,800 4.55 5 4.2 4.2 820.00no data
46,550 28,500 2.65 2.7 2 2.55 850.00no data
6,650 2,850 3.2 3.2 1.65 2 860.00no data
34,200 5,700 1.15 1.15 0.9 0.9 900.00 160 162 160 162 14,250 14,2500.42
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 1.5 1.5 1.2 1.2 0 19,950
620.00 5 0 950
630.00 5.7 0 950
640.00 4.95 0 6,650
3,800 2,850 71 80 71 80 650.00 5.6 5.65 3.25 3.55 139,650 304,00080
950 0 69.25 660.00 6 6.95 4.35 5.65 2,850 4,7505
950 0 50 670.00 9.9 9.9 6.1 6.1 1,900 3,8004
11,400 0 47.55 680.00 13 13 7.5 7.9 68,400 71,2506.25
11,400 10,450 45 47 45 46.65 690.00no data
299,250 88,350 30.75 41.3 30.15 40.75 700.00 21.05 21.95 13.1 13.55 84,550 263,1500.88
70,300 20,900 26.6 35.35 25.5 34.8 710.00no data
163,400 73,150 22.25 30 21.2 29.25 720.00 27 27.2 20.9 21.5 21,850 29,4500.18
84,550 56,050 17.5 25.2 17.2 24.55 730.00no data
11,400 11,400 21.75 21.75 19.05 20.8 740.00no data
297,350 112,100 10.95 17.25 9 16.65 750.00 46 46.95 37.6 38.2 5,700 14,2500.05
32,300 31,350 9 14.25 9 14 760.00no data
1,900 0 9.15 780.00no data
4,750 950 7.3 8.75 7.3 8.75 790.00no data
349,600 62,700 4.35 6.85 4.2 6.4 800.00 87 87.2 79.55 79.55 7,600 19,0000.05
1,900 1,900 4.5 5.5 4.5 5.5 810.00no data
18,050 9,500 1.9 2.8 1.9 2.6 850.00no data
3,800 950 2.85 2.85 2.5 2.5 860.00no data
28,500 950 1.2 1.2 1.15 1.15 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 1.5 2.2 1.5 2.2 3,800 19,950
620.00 5 0 950
630.00 5.7 0 950
640.00 4.95 4.95 4.95 4.95 -950 6,650
950 0 69 650.00 5.2 6.2 5.2 5.55 29,450 164,350173
950 0 69.25 660.00 8 8 8 8 950 1,9002
950 950 50 50 50 50 670.00 9.9 0 1,9002
11,400 0 47.55 680.00 12.5 13 12.5 13 950 2,8500.25
950 0 36 690.00no data
210,900 29,450 31.9 34.3 29.55 30.45 700.00 17.2 21.85 16.05 20.5 41,800 178,6000.85
49,400 12,350 26.85 28 24.55 25.05 710.00no data
90,250 18,050 23.7 24 20.6 21.15 720.00 29 31.95 29 30 2,850 7,6000.08
28,500 3,800 18.4 18.4 16.85 17.25 730.00no data
185,250 27,550 12.3 12.6 10.6 11.2 750.00 49.5 0 8,5500.05
950 0 15 760.00no data
1,900 0 9.15 780.00no data
3,800 950 6.8 6.8 6.8 6.8 790.00no data
286,900 34,200 5.05 5.2 3.9 4.05 800.00 88.2 93.7 88.2 92.1 5,700 11,4000.04
8,550 950 1.55 1.8 1.55 1.8 850.00no data
2,850 0 3 860.00no data
27,550 950 1.2 1.2 1.2 1.2 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 2 2 1.8 1.8 0 16,150
620.00 5 0 950
630.00 5.7 0 950
640.00 4.95 0 7,600
950 0 69 650.00 6.4 6.7 5.65 5.75 3,800 134,900142
950 0 69.25 660.00 15 0 9501
670.00 9.9 9.9 9.9 9.9 950 1,900
11,400 0 47.55 680.00 16 0 1,9000.17
950 0 36 690.00no data
181,450 50,350 33 34.35 31.55 32.45 700.00 19.05 20 17.8 18.45 8,550 136,8000.75
37,050 3,800 28.15 28.3 26.6 26.6 710.00no data
72,200 2,850 23 23.45 21.85 22.5 720.00 30 0 4,7500.07
24,700 8,550 18.15 18.55 18.15 18.4 730.00no data
157,700 13,300 12.45 13.25 11.8 12.35 750.00 49.5 0 8,5500.05
950 0 15 760.00no data
1,900 0 9.15 780.00no data
2,850 0 6.5 790.00no data
252,700 67,450 5.05 5.55 4.5 5.15 800.00 91 91 91 91 5,700 5,7000.02
7,600 0 2 2 1.5 2 850.00no data
2,850 950 3 3 3 3 860.00no data
26,600 -950 1.05 1.1 1.05 1.1 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 2 2 2 2 0 16,150
620.00 5 0 950
630.00 5.7 5.7 5.7 5.7 0 950
640.00 4.95 0 7,600
950 950 69 69 69 69 650.00 5.85 7.1 5.35 6.4 25,650 131,100138
950 0 69.25 660.00 15 0 9501
670.00 20 0 950
11,400 0 47.55 680.00 16 0 1,9000.17
950 0 36 690.00no data
131,100 1,900 36.65 37 31.7 33 700.00 16.1 21.65 15.5 19.6 13,300 128,2500.98
33,250 2,850 29.85 29.85 27.45 28.15 710.00no data
69,350 31,350 27.3 27.3 22.15 23.25 720.00 28.8 30 28.8 30 2,850 4,7500.07
16,150 0 19.9 20.85 18.95 18.95 730.00no data
144,400 1,900 15.15 15.3 12 12.65 750.00 48 49.5 48 49.5 1,900 8,5500.06
950 0 15 760.00no data
1,900 0 9.15 780.00no data
2,850 950 8 8 5.1 6.5 790.00no data
185,250 19,950 5.45 5.65 4.85 5 800.00no data
7,600 950 2.8 2.8 2.8 2.8 850.00no data
1,900 0 3 860.00no data
27,550 9,500 1.4 1.5 1.35 1.4 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 2.1 2.1 2 2 -1,900 16,150
620.00 5 0 950
630.00 8.3 0 950
640.00 5.05 5.05 4.95 4.95 950 7,600
650.00 6.9 7.45 5.65 5.9 36,100 105,450
950 0 69.25 660.00 15 0 9501
670.00 20 0 950
11,400 0 47.55 680.00 16 0 1,9000.17
950 0 36 690.00no data
129,200 -39,900 36.95 38.75 32.95 36.45 700.00 21.4 22.25 17.45 17.6 56,050 114,9500.89
30,400 0 31.7 32.9 28.35 30.9 710.00no data
38,000 0 26.85 28 23.95 25.95 720.00 36 0 1,9000.05
16,150 0 20.75 730.00no data
142,500 73,150 18.4 18.4 13.2 15.3 750.00 47.7 48.9 47.7 48.9 1,900 6,6500.05
950 950 15 15 15 15 760.00no data
1,900 0 9.15 780.00no data
1,900 950 8 8 8 8 790.00no data
165,300 37,050 7.25 7.25 5.5 5.95 800.00no data
6,650 6,650 4 4 2.25 3.35 850.00no data
1,900 1,900 2.95 3 2.95 3 860.00no data
18,050 4,750 1.35 1.4 1.3 1.4 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 0 950
600.00 3.4 3.95 3.4 3.95 -1,900 18,050
620.00 5 5 5 5 950 950
630.00 8.3 0 950
640.00 7.55 0 6,650
650.00 9.2 10.1 9.2 10 18,050 69,350
950 950 69.25 69.25 69.25 69.25 660.00 15 15 15 15 950 9501
670.00 20 0 950
11,400 0 47.55 680.00 16 0 1,9000.17
950 0 36 690.00no data
169,100 110,200 36.35 36.9 34.4 35.2 700.00 26 27.75 24.75 26.05 31,350 58,9000.35
30,400 27,550 30 31.35 29.9 30 710.00no data
38,000 23,750 27.7 27.8 24 26.75 720.00 36 36 36 36 1,900 1,9000.05
16,150 0 20.75 730.00no data
69,350 -2,850 16.75 17.15 14.9 15.4 750.00 55 55 55 55 950 4,7500.07
1,900 0 9.15 9.15 9.15 9.15 780.00no data
950 0 8.6 790.00no data
128,250 13,300 7 7.05 6.3 6.4 800.00no data
13,300 1,900 1.75 2.4 1.1 2.15 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
580.00 1.55 1.55 1.55 1.55 950 950
600.00 3.05 3.55 3.05 3.4 950 19,950
630.00 8.3 0 950
640.00 7.55 7.55 7.55 7.55 -2,850 6,650
650.00 10.5 10.5 8.7 9 950 51,300
670.00 20 0 950
11,400 0 47.55 47.55 47.55 47.55 680.00 16 16 16 16 -950 1,9000.17
950 950 36 36 36 36 690.00no data
58,900 12,350 30.1 38.5 30.1 34.8 700.00 24 28.45 20 28.45 16,150 27,5500.47
2,850 950 33 33 30.8 30.8 710.00no data
14,250 11,400 24 27.9 20 20 720.00no data
16,150 16,150 22.75 24 20.75 20.75 730.00no data
72,200 17,100 13.75 17.7 13.75 15.65 750.00 55.5 55.5 53.7 53.7 -950 3,8000.05
1,900 950 9.15 9.15 9.15 9.15 780.00no data
950 950 8.6 8.6 8.6 8.6 790.00no data
114,950 82,650 6.45 7.65 6 6.45 800.00no data
11,400 2,850 1.55 2 1.55 1.8 900.00no data