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 Jul 2021 547.70 560.65 532.75 548.30 0.29% 32588978 179298.64 42.13
22 Jul 2021 531.10 548.00 523.65 546.70 3.98% 19847956 106736.38 41.69
20 Jul 2021 536.45 536.80 523.00 525.75 -2.36% 7505544 39576.52 54.77
19 Jul 2021 539.00 544.70 529.30 538.45 -0.50% 8962285 48365.79 36.12
16 Jul 2021 527.00 543.40 525.95 541.15 2.99% 11043791 59408.03 36.16
15 Jul 2021 532.50 532.50 525.00 525.45 -0.87% 6759881 35633.38 64.59
14 Jul 2021 529.00 531.40 526.65 530.05 0.00% 6543996 34651.75 61.58
13 Jul 2021 533.55 535.50 528.20 530.05 0.08% 7988044 42446.67 58.34
12 Jul 2021 538.95 538.95 528.65 529.65 -1.23% 8768168 46660.65 59.37
09 Jul 2021 525.50 537.50 523.00 536.25 2.08% 7169047 38131.77 41.83
08 Jul 2021 530.00 532.80 523.55 525.30 -0.81% 5301428 28009.91 55.21
07 Jul 2021 523.20 530.60 523.20 529.60 0.67% 6546286 34626.51 57.16
06 Jul 2021 523.50 527.70 521.10 526.10 0.41% 10300966 54022.31 60.62
05 Jul 2021 528.00 528.50 523.30 523.95 -0.20% 6256128 32870.21 55.98
02 Jul 2021 525.60 533.00 520.00 525.00 0.45% 13063791 68886.14 32.34
01 Jul 2021 529.00 531.00 522.00 522.65 -0.57% 6454014 33866.94 50.02
30 Jun 2021 527.00 530.40 524.35 525.65 0.13% 5654391 29821.92 49.70
29 Jun 2021 531.25 532.25 524.00 524.95 -1.18% 8553386 45111.59 62.82 High delivery volume with negative change
28 Jun 2021 537.00 537.00 530.45 531.20 -0.73% 5168753 27517.57 55.11
25 Jun 2021 531.30 535.90 529.35 535.10 1.20% 5402768 28805.66 47.42
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 547 551.5 547 548.7 4 7,404 0% INF%
03 May, 2021 536.35 565 536 563.75 17 16,659 2.74% 125% Fresh Long
04 May, 2021 565.55 569 555.05 560.35 13 29,616 -0.6% 77.78%
05 May, 2021 567 571.5 564 566.8 9 35,169 1.15% 18.75% Fresh Long
06 May, 2021 565 568.5 564.05 566.1 18 42,573 -0.12% 21.05%
07 May, 2021 567.2 580 567.2 574.95 28 55,530 1.56% 30.43% Fresh Long
10 May, 2021 577.8 581.5 577.8 578.9 10 66,636 0.69% 20%
11 May, 2021 575 580.3 574.35 574.65 20 77,742 -0.73% 16.67%
12 May, 2021 573.65 573.65 565.05 567 38 127,719 -1.33% 64.29% Fresh Short
14 May, 2021 570.05 574.15 566.85 567 29 155,484 0% 21.74%
17 May, 2021 564.1 567.2 553.5 554.65 80 259,140 -2.18% 66.67% Fresh Short
18 May, 2021 551.8 559 543 544 183 497,919 -1.92% 92.14% Fresh Short
19 May, 2021 544.5 545.9 534.3 535.9 193 697,827 -1.49% 40.15% Fresh Short
20 May, 2021 537 537 527.6 528.05 164 829,248 -1.46% 18.83% Fresh Short
21 May, 2021 529.8 538.7 529.8 537.6 166 892,182 1.81% 7.59% Fresh Long
24 May, 2021 536.6 538.2 532 533.1 139 1,034,709 -0.84% 15.98%
25 May, 2021 534.55 536 531.25 532.4 144 1,145,769 -0.13% 10.73%
26 May, 2021 534.5 535.8 531.4 531.9 103 1,249,425 -0.09% 9.05%
27 May, 2021 533 533.1 525.8 527.3 293 1,593,711 -0.86% 27.56%
28 May, 2021 529 535.2 525.9 530.05 292 1,754,748 0.52% 10.1%
31 May, 2021 530.55 541 528.95 540.05 333 1,830,639 1.89% 4.32% Fresh Long
01 Jun, 2021 542.85 542.85 535.5 538.2 284 1,878,765 -0.34% 2.63%
02 Jun, 2021 536.55 541 534.05 535.4 392 1,888,020 -0.52% 0.49%
03 Jun, 2021 537.35 538.75 533.75 537.45 392 2,097,183 0.38% 11.08%
04 Jun, 2021 539.05 540.55 535.9 536.95 380 2,202,690 -0.09% 5.03%
07 Jun, 2021 539.15 546.55 537.9 541.6 660 2,348,919 0.87% 6.64%
08 Jun, 2021 550.7 553.2 538.55 552.1 778 2,398,896 1.94% 2.13% Fresh Long
09 Jun, 2021 554.55 555.25 539 543.75 891 2,756,139 -1.51% 14.89% Fresh Short
10 Jun, 2021 546.15 551.4 544.5 548.9 499 2,674,695 0.95% -3.14%
11 Jun, 2021 551.15 553.5 544 544.9 612 2,991,216 -0.73% 11.83%
14 Jun, 2021 545 545 533.75 542.85 899 3,505,794 -0.38% 17.2%
15 Jun, 2021 543.35 547.05 542.3 546.2 607 3,931,524 0.62% 12.14%
16 Jun, 2021 546.2 546.25 539 540.35 1362 5,260,542 -1.07% 33.8% Fresh Short
17 Jun, 2021 538.85 545.8 531.35 532.9 6881 14,950,527 -1.38% 184.2% Fresh Short
18 Jun, 2021 534.9 545 521.8 541.8 10894 26,939,454 1.67% 80.19% Fresh Long
21 Jun, 2021 537.8 544.6 536 542.2 14942 48,385,140 0.07% 79.61%
22 Jun, 2021 549.5 550.4 537.6 538.6 16825 70,689,690 -0.66% 46.18%
23 Jun, 2021 539.5 541.4 535.65 536.7 14990 87,796,632 -0.35% 24.2%
24 Jun, 2021 536.75 537.5 529.3 530.9 18445 106,963,737 -1.08% 21.83% Fresh Short
25 Jun, 2021 532.85 538.25 530.9 537.45 6592 106,282,569 1.23% -0.65% Short Covering
28 Jun, 2021 539.7 539.7 533.9 534.55 5119 107,509,782 -0.54% 1.15%
29 Jun, 2021 533.45 535.1 527.35 528.25 5880 109,592,157 -1.18% 1.94% Fresh Short
30 Jun, 2021 529.05 532.1 526.6 528.15 5465 108,551,895 -0.02% -0.97%
01 Jul, 2021 531.3 532.6 524.8 525.45 6545 110,484,339 -0.51% 1.78%
02 Jul, 2021 526.3 535 521.65 527 17531 110,058,609 0.29% -0.39%
05 Jul, 2021 529.6 530 525.85 526.6 6561 110,752,734 -0.08% 0.63%
06 Jul, 2021 524.9 530.1 522.65 528.1 8997 109,505,160 0.28% -1.15%
07 Jul, 2021 527.15 531.85 526.9 530.7 6266 106,686,087 0.49% -2.71%
08 Jul, 2021 531.25 534.1 525.6 527.8 5741 106,754,574 -0.55% 0.06%
09 Jul, 2021 527.75 540 523.7 538.7 12037 106,093,767 2.07% -0.63% Short Covering
12 Jul, 2021 538 539.9 531.05 532.1 6820 108,011,403 -1.23% 1.81% Fresh Short
13 Jul, 2021 534.85 537.2 529.85 532.3 6121 107,770,773 0.04% -0.22%
14 Jul, 2021 531.5 532.35 528.6 530.8 5712 108,155,781 -0.28% 0.36%
15 Jul, 2021 532.15 532.2 527.2 527.65 4881 109,044,261 -0.59% 0.82%
16 Jul, 2021 525 545.5 525 543.05 18817 106,700,895 2.92% -2.25% Short Covering
19 Jul, 2021 540.55 545.7 530 538.95 12939 104,651,838 -0.75% -2%
20 Jul, 2021 537.95 538 523.75 527 8354 101,301,528 -2.22% -3.42% Long Unwinding
22 Jul, 2021 531 549 524.9 547.1 31626 95,356,116 3.81% -6.65% Short Covering
23 Jul, 2021 547.4 559.95 532.8 547.7 38355 75,748,473 0.11% -34.93%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.35 0 3,702
400.00 0.05 0.2 0.05 0.05 0 25,914
420.00 0.1 0 9,255
1,851 1,851 96.05 96.05 96.05 96.05 440.00 0.2 0.2 0.05 0.15 -3,702 24,06313
450.00 0.15 0.15 0.05 0.05 -81,444 229,524
460.00 0.25 0.4 0.05 0.1 -20,361 118,464
470.00 0.25 0.5 0.15 0.15 -20,361 223,971
1,851 0 48.4 480.00 0.2 0.7 0.15 0.2 -99,954 649,701351
485.00 0.15 0.15 0.15 0.15 -3,702 16,659
5,553 -5,553 55.45 69.55 55.45 63.7 490.00 0.25 0.95 0.2 0.25 -81,444 673,764121.33
495.00 0.2 1.1 0.2 0.2 -27,765 18,510
155,484 -407,220 46 59.45 35.6 47 500.00 0.45 1.45 0.25 0.3 -173,994 2,030,54713.06
1,851 0 38.55 505.00 0.7 1.75 0.3 0.3 -96,252 88,84848
44,424 -42,573 36.45 49.55 25.4 37.7 510.00 0.8 2.2 0.3 0.3 -175,845 1,069,87824.08
14,808 -1,851 35 36 35 36 515.00 0.85 2.75 0.4 0.4 -90,699 253,58717.13
231,375 -436,836 25.65 41 16.85 27.7 520.00 1.1 3.75 0.45 0.5 -194,355 1,967,6138.5
192,504 -49,977 16.1 35 13 26.5 525.00 1.05 5 0.55 0.6 -24,063 551,5982.87
2,806,116 -379,455 18 30.55 9.4 18.35 530.00 1.8 6.75 0.7 0.8 192,504 2,335,9620.83
360,945 -92,550 13.6 26.65 7 14.05 535.00 2.65 9.15 1.05 1.3 120,315 590,4691.64
5,229,075 -1,230,915 12.2 21.6 5.05 9.55 540.00 3.9 12.05 1.8 2.15 770,016 2,471,0850.47
377,604 -462,750 15.5 17.75 3.75 6.7 545.00 6.95 15.5 2.95 3.9 301,713 531,2371.41
5,543,745 -1,915,785 7.15 13.95 2.55 4.35 550.00 7.05 20 4.3 6.65 292,458 1,143,9180.21
757,059 212,865 5.2 10.75 2.05 3.05 555.00 14.85 19.5 6.25 10.2 116,613 124,0170.16
3,690,894 373,902 3.6 8.4 1.55 2.25 560.00 16.35 28.35 8.7 14.25 296,160 581,2140.16
340,584 51,828 2.95 6.45 1.2 1.65 565.00 32.2 32.2 29.25 29.25 7,404 7,4040.02
1,969,464 85,146 2.4 5.05 0.95 1.2 570.00 26.65 34.8 15.5 24.05 37,020 203,6100.1
268,395 101,805 1.8 3.9 0.8 1 575.00no data
1,323,465 -14,808 1.6 3.15 0.6 0.8 580.00 35.95 43 23.05 33.85 3,702 129,5700.1
40,722 40,722 2.9 2.9 0.6 0.7 585.00no data
631,191 72,189 1 2.05 0.45 0.6 590.00 45.8 47.9 38 38 -1,851 5,5530.01
29,616 29,616 2.5 2.5 0.45 1 595.00no data
2,915,325 -75,891 1.15 1.45 0.4 0.5 600.00 55.1 63 45 52.65 -74,040 223,9710.08
12,957 12,957 0.7 0.85 0.65 0.65 605.00no data
190,653 1,851 0.6 1.05 0.3 0.35 610.00no data
540,492 -9,255 0.45 0.7 0.15 0.25 620.00 75.55 75.55 75.55 75.55 0 129,5700.24
118,464 22,212 0.25 0.55 0.15 0.25 630.00 99.55 0 1,8510.02
9,255 0 0.25 635.00no data
111,060 -3,702 0.4 0.45 0.15 0.2 640.00no data
186,951 -25,914 0.3 0.35 0.15 0.15 650.00 111 0 3,7020.02
11,106 1,851 0.1 0.3 0.1 0.1 660.00no data
120,315 -31,467 0.1 0.2 0.05 0.2 700.00 160 0 3,7020.03
7,404 -1,851 0.1 0.1 0.1 0.1 710.00 169.5 0 1,8510.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.35 0 3,702
400.00 0.25 0.25 0.05 0.05 -1,851 25,914
420.00 0.1 0 9,255
440.00 0.15 0.35 0.15 0.2 -9,255 27,765
450.00 0.3 0.3 0.2 0.25 -9,255 310,968
460.00 0.3 0.4 0.25 0.25 0 138,825
470.00 0.3 0.55 0.25 0.3 -9,255 244,332
1,851 0 48.4 48.4 48.4 48.4 480.00 0.7 0.75 0.3 0.3 -114,762 749,655405
485.00 0.45 0.85 0.25 0.3 -20,361 20,361
11,106 3,702 39.65 59 39.65 59 490.00 0.7 1.05 0.3 0.35 -49,977 755,20868
495.00 1.1 1.3 0.2 0.35 -35,169 46,275
562,704 -124,017 33.95 49 26.65 47.6 500.00 1.25 1.7 0.4 0.5 -229,524 2,204,5413.92
1,851 0 38.55 505.00 1.4 2.1 0.55 0.6 29,616 185,100100
86,997 -75,891 19.6 39.15 18 37.9 510.00 1.5 2.7 0.65 0.8 -35,169 1,245,72314.32
16,659 -1,851 16.7 28.4 14.5 28.4 515.00 2.3 3.65 0.85 0.95 62,934 344,28620.67
668,211 -114,762 13.95 30 10.35 28.05 520.00 1.9 5.15 1.05 1.25 98,103 2,161,9683.24
242,481 -323,925 9.25 25 7.5 23.15 525.00 4.45 7.3 1.4 1.65 111,060 575,6612.37
3,185,571 -1,092,090 7.45 20.3 5.4 18.75 530.00 5.25 10.15 1.7 2.2 288,756 2,143,4580.67
453,495 -366,498 5 16.05 4 15 535.00 10.9 13.5 2.5 3.25 127,719 470,1541.04
6,459,990 -2,332,260 4.2 12.4 3 11.6 540.00 14.9 16.9 3.8 4.85 294,309 1,701,0690.26
840,354 -53,679 3.75 10 2.4 8.9 545.00 20.2 20.2 6 7.25 112,911 229,5240.27
7,459,530 305,415 2.05 8 1.85 6.95 550.00 24.55 25.8 8.55 9.9 -5,553 851,4600.11
544,194 199,908 1.55 6.2 1.5 5.15 555.00 25.05 0 7,4040.01
3,316,992 38,871 1.3 4.9 1.2 3.8 560.00 30.8 36.05 16.2 16.75 -29,616 285,0540.09
288,756 25,914 1 3.95 1 2.95 565.00no data
1,884,318 33,318 0.9 3.2 0.85 2.35 570.00 43.85 43.9 25.2 26.65 -1,851 166,5900.09
166,590 72,189 0.85 2.65 0.8 1.8 575.00no data
1,338,273 27,765 0.75 2.25 0.65 1.5 580.00 50.85 50.85 33.8 34.6 -1,851 125,8680.09
559,002 3,702 0.6 1.6 0.55 1.05 590.00 47 47 47 47 -1,851 7,4040.01
2,991,216 -449,793 0.55 1.2 0.45 0.9 600.00 70 70 55.15 55.7 -18,510 298,0110.1
188,802 -16,659 0.5 0.9 0.4 0.55 610.00no data
549,747 -29,616 0.3 0.65 0.25 0.4 620.00 80.45 0 129,5700.24
96,252 0 0.3 0.55 0.2 0.3 630.00 99.55 99.55 99.55 99.55 -1,851 1,8510.02
9,255 -1,851 0.1 0.25 0.1 0.25 635.00no data
114,762 5,553 0.25 0.45 0.25 0.3 640.00 97.6 0 1,8510.02
212,865 7,404 0.25 0.35 0.2 0.3 650.00 111 0 3,7020.02
9,255 0 0.25 660.00no data
151,782 -3,702 0.1 0.1 0.1 0.1 700.00 160 0 3,7020.02
9,255 0 0.1 710.00 169.5 0 1,8510.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.35 0 3,702
400.00 0.2 0.2 0.2 0.2 -1,851 27,765
420.00 0.1 0 9,255
440.00 0.3 0.35 0.3 0.35 0 37,020
450.00 0.3 0.4 0.3 0.4 7,404 320,223
460.00 0.35 0.35 0.35 0.35 0 138,825
470.00 0.4 0.6 0.35 0.4 9,255 253,587
1,851 0 55.65 480.00 0.4 0.85 0.4 0.6 -107,358 864,417467
485.00 0.9 0.95 0.6 0.6 40,722 40,722
7,404 0 37.1 37.65 37.1 37.65 490.00 0.55 1.15 0.5 0.8 -49,977 805,185108.75
495.00 0.6 1.4 0.55 0.9 -62,934 81,444
686,721 12,957 37.4 37.4 26.55 28.45 500.00 0.9 1.8 0.8 1.25 -125,868 2,434,0653.54
1,851 0 38.55 505.00 1.15 2.25 1.15 1.5 -40,722 155,48484
162,888 5,553 26.7 26.7 17.7 19.3 510.00 1.3 2.95 1.25 2 120,315 1,280,8927.86
18,510 7,404 19.2 19.2 14 16.5 515.00 2.1 4.05 2.05 2.55 31,467 281,35215.2
782,973 173,994 17.95 18 9.9 11.3 520.00 2.55 5.8 2.5 3.9 -161,037 2,063,8652.64
566,406 209,163 14.4 14.4 7.25 8.05 525.00 3.9 8.05 3.8 5.55 12,957 464,6010.82
4,277,661 1,051,368 12 12.05 5.3 5.75 530.00 5.05 11.15 5.05 8.25 9,255 1,854,7020.43
819,993 157,335 9.1 9.3 3.5 4.1 535.00 9.05 14.6 8.15 11.55 -7,404 342,4350.42
8,792,250 -209,163 7.05 7.6 2.9 3.1 540.00 10.9 18.95 10.6 15.7 -172,143 1,406,7600.16
894,033 -144,378 4.75 5.7 2.25 2.45 545.00 15.45 22.4 15.4 20.2 0 116,6130.13
7,154,115 -499,770 4.2 4.5 1.75 1.9 550.00 17.5 27.15 17.5 24.3 -57,381 857,0130.12
344,286 -85,146 2.3 3.1 1.4 1.55 555.00 22.5 25.05 22.5 25.05 -1,851 7,4040.02
3,278,121 -444,240 2.55 2.55 1 1.2 560.00 29.15 34.95 27.75 33.95 -9,255 314,6700.1
262,842 -40,722 0.25 1.9 0.25 1.05 565.00no data
1,851,000 -101,805 1.6 1.7 0.8 0.9 570.00 38.5 43.3 38.5 42.45 1,851 168,4410.09
94,401 -3,702 1.3 1.3 0.75 0.8 575.00no data
1,310,508 -199,908 1.25 1.25 0.6 0.75 580.00 52 52 52 52 -7,404 127,7190.1
555,300 -40,722 1.1 1.1 0.5 0.6 590.00 64.6 64.6 63.45 63.45 0 9,2550.02
3,441,009 -473,856 0.7 0.75 0.5 0.55 600.00 71.95 74 70.75 71.6 -7,404 316,5210.09
205,461 5,553 0.5 0.55 0.35 0.4 610.00no data
579,363 -25,914 0.3 0.35 0.2 0.25 620.00 80.45 0 129,5700.22
96,252 -3,702 0.4 0.4 0.25 0.3 630.00 93.65 0 3,7020.04
11,106 0 0.9 635.00no data
109,209 -3,702 0.25 0.35 0.25 0.35 640.00 97.6 0 1,8510.02
205,461 -18,510 0.35 0.35 0.25 0.3 650.00 111 0 3,7020.02
9,255 -1,851 0.25 0.25 0.25 0.25 660.00no data
155,484 -9,255 0.2 0.25 0.1 0.25 700.00 160 0 3,7020.02
9,255 -1,851 0.05 0.1 0.05 0.1 710.00 169.5 0 1,8510.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.35 0.35 0.35 0.35 0 3,702
400.00 0.2 0.2 0.15 0.15 -1,851 29,616
420.00 0.1 0 9,255
440.00 0.25 0.35 0.15 0.35 -5,553 37,020
450.00 0.25 0.45 0.25 0.3 -38,871 312,819
460.00 0.3 0.5 0.25 0.3 -7,404 138,825
470.00 0.45 0.8 0.25 0.3 -46,275 244,332
1,851 0 55.65 55.65 55.65 55.65 480.00 0.45 1.05 0.4 0.4 -42,573 971,775525
7,404 0 43.2 43.2 43.2 43.2 490.00 0.75 1.5 0.4 0.45 7,404 855,162115.5
495.00 0.6 1.7 0.5 0.55 27,765 144,378
673,764 -25,914 42.25 46.25 33 39.8 500.00 0.7 2.15 0.65 0.75 -168,441 2,559,9333.8
1,851 0 38.55 505.00 0.9 2.55 0.8 0.9 -27,765 196,206106
157,335 -7,404 32.6 35.4 24.15 30.55 510.00 1.2 3.25 0.95 1.15 -136,974 1,160,5777.38
11,106 0 29.45 29.45 29 29 515.00 1.25 4.05 1.25 1.6 33,318 249,88522.5
608,979 -125,868 25.65 27.55 15.9 20.45 520.00 2.2 5.5 1.6 2.2 -188,802 2,224,9023.65
357,243 -37,020 18.75 22.3 12.4 17.85 525.00 2.8 7.1 2.3 3.2 -81,444 451,6441.26
3,226,293 -211,014 14.5 18.8 9.5 13.25 530.00 4.25 9.4 3.1 4.65 -257,289 1,845,4470.57
662,658 51,828 12 16 7.35 10.75 535.00 6.1 12.2 4.65 6.6 -170,292 349,8390.53
9,001,413 825,546 9.65 12.6 5.8 8.75 540.00 8.9 15.6 6.65 9.25 -40,722 1,578,9030.18
1,038,411 175,845 7.5 10 4.45 6.7 545.00 10.15 18.15 9.15 12.4 -37,020 116,6130.11
7,653,885 53,679 5.85 8.05 3.45 5.25 550.00 14.8 23.05 12.1 15.85 -38,871 914,3940.12
429,432 90,699 4.05 6.25 2.65 4 555.00 17.85 26.1 17.4 24.25 0 9,2550.02
3,722,361 336,882 3.8 4.85 2.05 3.05 560.00 20 28.95 19.3 24.1 7,404 323,9250.09
303,564 -12,957 2.95 3.9 1.7 2.6 565.00no data
1,952,805 38,871 2.5 3.2 1.4 2.05 570.00 30.2 36.5 27.35 32.25 -7,404 166,5900.09
98,103 -22,212 1.8 2.65 1.2 1.75 575.00no data
1,510,416 -175,845 1.75 2.25 1.05 1.45 580.00 39.65 49.1 37.5 49.1 3,702 135,1230.09
596,022 -116,613 1.4 1.7 0.8 1.1 590.00 50.75 50.75 50.75 50.75 0 9,2550.02
3,914,865 -40,722 1 1.35 0.65 0.9 600.00 56 68.1 55.1 61.2 -3,702 323,9250.08
199,908 0 0.8 1.05 0.5 0.65 610.00no data
605,277 -7,404 0.5 0.75 0.35 0.45 620.00 80.45 80.45 80.45 80.45 1,851 129,5700.21
99,954 -1,851 0.4 0.45 0.3 0.45 630.00 97.75 97.75 93.65 93.65 0 3,7020.04
11,106 0 0.9 635.00no data
112,911 3,702 0.45 0.45 0.3 0.3 640.00 97.6 0 1,8510.02
223,971 31,467 0.45 0.45 0.3 0.35 650.00 111 0 3,7020.02
11,106 0 0.3 660.00no data
164,739 -11,106 0.2 0.2 0.1 0.2 700.00 160 0 3,7020.02
11,106 0 0.15 710.00 169.5 0 1,8510.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.05 0.05 0.05 0.05 0 3,702
400.00 0.3 0 31,467
420.00 0.1 0 9,255
440.00 0.35 0.4 0.25 0.25 20,361 42,573
450.00 0.5 0.5 0.3 0.35 -5,553 351,690
460.00 0.4 0.4 0.3 0.3 -3,702 146,229
470.00 0.55 0.55 0.35 0.4 -18,510 290,607
1,851 1,851 55.75 55.75 55.75 55.75 480.00 0.75 0.75 0.4 0.45 -112,911 1,014,348548
7,404 1,851 53.6 53.6 53.6 53.6 490.00 1.05 1.05 0.5 0.6 -109,209 847,758114.5
495.00 0.9 1.05 0.65 0.7 -86,997 116,613
699,678 -148,080 31.9 46.15 31.9 44.05 500.00 1.6 1.65 0.75 0.85 -490,515 2,728,3743.9
1,851 0 38.5 38.55 38.5 38.55 505.00 2 2 0.9 0.95 33,318 223,971121
164,739 -136,974 21.95 36 21.55 34.9 510.00 2.65 2.75 1.05 1.2 -464,601 1,297,5517.88
11,106 0 23.45 23.45 23.45 23.45 515.00 3.85 3.85 1.35 1.55 -246,183 216,56719.5
734,847 -464,601 13.75 27.2 13.5 25.35 520.00 5.5 5.5 1.85 2 -431,283 2,413,7043.28
394,263 -225,822 10.8 23 10.8 20.95 525.00 7 7.55 2.6 2.75 -35,169 533,0881.35
3,437,307 -2,522,913 9.25 19 8.4 16.75 530.00 10.7 10.7 3.5 3.85 -597,873 2,102,7360.61
610,830 -653,403 7.05 15.55 6.8 13.5 535.00 13.15 13.15 5.15 5.55 188,802 520,1310.85
8,175,867 -670,062 5.7 12.6 5.3 10.85 540.00 16.5 16.6 7.1 7.6 -9,255 1,619,6250.2
862,566 114,762 4.35 10 4.3 8.4 545.00 15.1 15.1 9.65 10.1 27,765 153,6330.18
7,600,206 109,209 3.3 8.05 3.25 6.5 550.00 24.3 24.3 12.5 13.4 -120,315 953,2650.13
338,733 96,252 2.75 6.25 2.65 5 555.00 16.95 17 16.95 17 3,702 9,2550.03
3,385,479 -12,957 2.05 4.85 1.95 3.85 560.00 31.1 31.1 19.25 20.55 3,702 316,5210.09
316,521 90,699 1.85 3.9 1.85 2.95 565.00no data
1,913,934 107,358 1.25 3.2 1.25 2.45 570.00 40.4 40.4 28.3 28.9 0 173,9940.09
120,315 51,828 1.3 2.55 1.3 2.05 575.00no data
1,686,261 181,398 0.95 2.25 0.9 1.75 580.00 47 47 37.9 38.2 -3,702 131,4210.08
712,635 131,421 0.9 1.6 0.9 1.3 590.00 58.15 0 9,2550.01
3,955,587 -68,487 0.75 1.35 0.75 1.15 600.00 68 68 56.75 58.1 -14,808 327,6270.08
199,908 -37,020 0.55 0.95 0.55 0.85 610.00no data
612,681 20,361 0.45 0.7 0.4 0.55 620.00 85.5 85.5 85.5 85.5 0 127,7190.21
101,805 -16,659 0.35 0.45 0.3 0.4 630.00 95.9 95.9 85.95 85.95 -3,702 3,7020.04
11,106 0 0.9 635.00no data
109,209 9,255 0.45 0.5 0.4 0.4 640.00 97.6 0 1,8510.02
192,504 -14,808 0.4 0.45 0.35 0.4 650.00 111 0 3,7020.02
11,106 5,553 0.45 0.45 0.2 0.3 660.00no data
175,845 -3,702 0.25 0.25 0.15 0.2 700.00 160 0 3,7020.02
11,106 0 0.15 710.00 169.5 0 1,8510.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.2 0 3,702
400.00 0.3 0 31,467
420.00 0.1 0.1 0.1 0.1 0 9,255
440.00 0.35 0.35 0.3 0.35 -9,255 22,212
450.00 0.4 0.6 0.4 0.6 0 357,243
460.00 0.5 0.6 0.35 0.35 0 149,931
470.00 0.55 0.75 0.55 0.7 -11,106 309,117
480.00 0.9 1 0.75 0.9 31,467 1,127,259
5,553 -1,851 41.5 41.5 39.45 39.45 490.00 1.1 1.25 1.05 1.15 11,106 956,967172.33
495.00 1.45 1.5 1.25 1.4 -5,553 203,610
847,758 0 32 32.9 29.5 29.6 500.00 1.7 2 1.6 1.85 53,679 3,218,8893.8
1,851 0 33.25 505.00 2.05 2.5 2 2.25 12,957 190,653103
301,713 29,616 24.4 24.45 20.5 21.1 510.00 2.9 3.25 2.6 3.05 131,421 1,762,1525.84
11,106 1,851 18.2 18.2 18 18 515.00 3.6 4.4 3.1 4.1 20,361 462,75041.67
1,199,448 124,017 16.5 17 13.4 13.7 520.00 4.85 6.05 4.8 5.75 0 2,844,9872.37
620,085 142,527 13.45 13.75 10.5 10.85 525.00 6.8 8.15 6.5 7.85 81,444 568,2570.92
5,960,220 799,632 10.4 11 8.2 8.6 530.00 9.3 10.9 8.6 10.5 125,868 2,700,6090.45
1,264,233 83,295 8.5 8.8 6.5 6.8 535.00 11.75 14.15 11.65 13.85 35,169 331,3290.26
8,845,929 362,796 6.55 6.95 5.1 5.35 540.00 15.5 17.8 15 17.45 3,702 1,628,8800.18
747,804 14,808 5.35 5.5 4 4.15 545.00 19.55 19.55 19.55 19.55 -1,851 125,8680.17
7,490,997 59,232 4 4.4 3.2 3.35 550.00 22.6 25.3 22.2 24.1 -20,361 1,073,5800.14
242,481 11,106 3.45 3.45 2.55 2.6 555.00 26.3 0 5,5530.02
3,398,436 -62,934 2.6 2.7 2 2.05 560.00 30.85 34.55 30.85 34.4 -3,702 312,8190.09
225,822 11,106 2.1 2.1 0.85 1.5 565.00no data
1,806,576 -101,805 1.85 1.85 1.35 1.45 570.00 40.15 43.75 40.15 43.75 0 173,9940.1
68,487 -16,659 1.55 1.6 1.2 1.25 575.00no data
1,504,863 -61,083 1.3 1.4 1.05 1.1 580.00 50.9 0 135,1230.09
581,214 -9,255 1.3 1.3 0.85 0.9 590.00 58.15 0 9,2550.02
4,024,074 -105,507 0.9 0.95 0.7 0.75 600.00 73 73 73 73 -9,255 342,4350.09
236,928 1,851 0.55 0.6 0.5 0.55 610.00no data
592,320 -3,702 0.45 0.45 0.3 0.35 620.00 91.25 91.25 91.25 91.25 0 127,7190.22
118,464 -5,553 0.3 0.35 0.25 0.35 630.00 101.35 0 7,4040.06
11,106 0 0.9 635.00no data
99,954 -22,212 0.3 0.35 0.3 0.3 640.00 97.6 0 1,8510.02
207,312 0 0.3 0.35 0.25 0.3 650.00 111 0 3,7020.02
5,553 0 0.65 660.00no data
179,547 0 0.25 0.25 0.15 0.15 700.00 160 0 3,7020.02
11,106 0 0.15 710.00 169.5 0 1,8510.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.2 0 3,702
400.00 0.3 0.3 0.3 0.3 0 31,467
420.00 0.35 0 9,255
440.00 0.2 0.2 0.2 0.2 0 31,467
450.00 0.6 0.6 0.45 0.5 3,702 357,243
460.00 2.9 2.9 0.5 0.55 7,404 149,931
470.00 0.8 0.8 0.55 0.55 -7,404 320,223
480.00 0.8 1.15 0.8 0.9 -22,212 1,095,792
7,404 -1,851 42 43 40.5 43 490.00 1.05 1.4 1.05 1.15 -37,020 945,861127.75
495.00 1.45 1.6 1.35 1.35 11,106 209,163
847,758 18,510 33.75 33.75 31.05 32.6 500.00 1.5 2.15 1.5 1.75 -27,765 3,165,2103.73
1,851 0 33.25 505.00 2.25 2.65 2 2.15 -7,404 177,69696
272,097 7,404 24.55 24.55 22.75 23.8 510.00 3.05 3.4 2.55 2.85 -16,659 1,630,7315.99
9,255 1,851 19.8 23.4 19.8 23.4 515.00 4.2 4.45 3.6 3.75 9,255 442,38947.8
1,075,431 55,530 16.15 17.15 14.95 16.05 520.00 5.35 6.15 4.7 5.15 122,166 2,844,9872.65
477,558 85,146 14 14 12.05 12.95 525.00 6.7 8.1 6.4 6.95 -11,106 486,8131.02
5,160,588 481,260 11.2 11.25 9.7 10.35 530.00 9.4 10.75 8.5 9.3 98,103 2,574,7410.5
1,180,938 103,656 8.55 9.05 7.8 8.25 535.00 11.85 13.7 11.25 12.2 -44,424 296,1600.25
8,483,133 120,315 7.35 7.4 6.2 6.6 540.00 15.2 17.1 14.65 15.5 -16,659 1,625,1780.19
732,996 57,381 5.5 5.75 4.9 5.2 545.00 19.95 19.95 19.95 19.95 0 127,7190.17
7,431,765 131,421 4.6 4.7 3.95 4.15 550.00 23.1 24.65 22.1 23.3 0 1,093,9410.15
231,375 -25,914 3.75 3.75 3.2 3.3 555.00 26.3 0 5,5530.02
3,461,370 -59,232 2.9 2.95 2.5 2.65 560.00 30.95 33.25 30.95 31.7 -5,553 316,5210.09
214,716 -1,851 2.2 2.3 2.1 2.2 565.00no data
1,908,381 -94,401 2 2.1 1.75 1.85 570.00 40 40 40 40 0 173,9940.09
85,146 -27,765 1.75 1.8 1.5 1.55 575.00no data
1,565,946 -75,891 1.75 1.75 1.3 1.4 580.00 50.9 50.9 50.9 50.9 -1,851 135,1230.09
590,469 -42,573 1.45 1.45 1.05 1.1 590.00 58.15 0 9,2550.02
4,129,581 -107,358 1.1 1.1 0.9 0.95 600.00 70.5 70.95 68.95 68.95 -1,851 351,6900.09
235,077 0 0.8 0.8 0.65 0.7 610.00no data
596,022 -5,553 0.5 0.55 0.45 0.5 620.00 88.45 88.85 88.45 88.85 -3,702 127,7190.21
124,017 3,702 0.45 0.45 0.45 0.45 630.00 101.35 0 7,4040.06
11,106 0 0.9 635.00no data
122,166 -3,702 0.4 0.4 0.35 0.4 640.00 97.6 0 1,8510.02
207,312 0 0.3 0.4 0.3 0.4 650.00 111 0 3,7020.02
5,553 0 0.65 660.00no data
179,547 -44,424 0.25 0.25 0.2 0.25 700.00 160 0 3,7020.02
11,106 0 0.15 710.00 169.5 0 1,8510.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.2 0 3,702
400.00 0.2 0.2 0.2 0.2 0 31,467
420.00 0.35 0.35 0.35 0.35 1,851 9,255
440.00 0.45 0.55 0.4 0.55 -3,702 31,467
450.00 0.5 0.6 0.45 0.6 -11,106 353,541
460.00 0.65 0.65 0.65 0.65 -1,851 142,527
470.00 0.8 0.85 0.65 0.75 0 327,627
480.00 0.9 1.1 0.85 1.1 5,553 1,118,004
9,255 0 47 490.00 1.1 1.4 1 1.3 -1,851 982,881106.2
495.00 2.5 2.8 1.15 1.55 173,994 198,057
829,248 11,106 34.65 38 32.7 34.3 500.00 1.5 2.05 1.25 1.85 40,722 3,192,9753.85
1,851 0 33.25 505.00 2.25 2.45 0.95 1.9 11,106 185,100100
264,693 1,851 25.5 27.3 24.15 27.3 510.00 2.45 3.25 2.05 2.85 -31,467 1,647,3906.22
7,404 0 21.45 22.9 21.45 22.9 515.00 4 4.3 2.7 3.7 33,318 433,13458.5
1,019,901 9,255 19.35 20.75 16 17.4 520.00 4.95 5.75 3.6 4.85 -49,977 2,722,8212.67
392,412 -12,957 14.95 17 13 14.1 525.00 7 7.75 4.9 6.55 44,424 497,9191.27
4,679,328 198,057 14 14 10.5 11.35 530.00 9.2 10.2 6.7 8.75 -9,255 2,476,6380.53
1,077,282 96,252 9.9 11.45 8.45 9.1 535.00 11.7 13.25 9.05 11.55 12,957 340,5840.32
8,362,818 44,424 8.6 9.3 6.85 7.3 540.00 14.8 16.65 11.9 14.65 -9,255 1,641,8370.2
675,615 -12,957 6.5 7.3 5.4 5.75 545.00 17.2 19.95 17.15 19.95 -1,851 127,7190.19
7,300,344 -244,332 5.2 5.95 4.4 4.65 550.00 23 23.8 19.05 21.95 -1,851 1,093,9410.15
257,289 40,722 4.45 4.8 3.55 3.65 555.00 26.3 0 5,5530.02
3,520,602 66,636 3.3 3.85 2.85 2.95 560.00 30.5 32.35 28.05 30.25 0 322,0740.09
216,567 0 1.55 3.15 1 1.95 565.00no data
2,002,782 5,553 2.45 2.65 1.95 2.05 570.00 38 38 37.15 37.15 0 173,9940.09
112,911 46,275 2.25 2.25 1.75 1.75 575.00no data
1,641,837 46,275 1.8 2 1.5 1.55 580.00 45.45 46.7 45.45 46.7 0 136,9740.08
633,042 -20,361 1.4 1.5 1.2 1.25 590.00 58.15 58.15 58.15 58.15 -1,851 9,2550.01
4,236,939 -66,636 1.2 1.3 1 1.05 600.00 68 68 65.55 66 -5,553 353,5410.08
235,077 9,255 0.9 0.9 0.8 0.8 610.00no data
601,575 9,255 0.85 0.9 0.55 0.6 620.00 87.65 0 131,4210.22
120,315 -1,851 0.55 0.55 0.5 0.5 630.00 101.35 0 7,4040.06
11,106 0 0.9 635.00no data
125,868 -3,702 0.5 0.5 0.5 0.5 640.00 97.6 0 1,8510.01
207,312 -16,659 0.4 0.4 0.35 0.35 650.00 111 0 3,7020.02
5,553 0 0.65 0.65 0.65 0.65 660.00no data
223,971 -5,553 0.3 0.3 0.25 0.25 700.00 160 0 3,7020.02
11,106 0 0.15 0.15 0.15 0.15 710.00 169.5 0 1,8510.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.2 0 3,702
400.00 0.25 0.25 0.25 0.25 3,702 31,467
420.00 0.5 0 7,404
440.00 0.85 0.85 0.45 0.55 5,553 35,169
450.00 0.45 0.6 0.45 0.55 0 364,647
460.00 0.55 0.65 0.5 0.6 -7,404 144,378
470.00 0.75 0.85 0.6 0.85 -14,808 327,627
480.00 0.9 1.05 0.8 1.05 -11,106 1,112,451
9,255 3,702 46.5 47 45.65 47 490.00 1.15 1.35 1 1.3 0 984,732106.4
495.00 2.9 0 24,063
818,142 53,679 40.6 40.6 33.6 33.95 500.00 2.1 2.1 1.35 1.9 20,361 3,152,2533.85
1,851 0 34.25 34.25 33.25 33.25 505.00 1.95 2.45 1.2 2.25 5,553 173,99494
262,842 14,808 31.1 31.1 25.7 26.05 510.00 2.6 3.2 2.1 3 66,636 1,678,8576.39
7,404 1,851 25.6 25.6 25.6 25.6 515.00 3.1 4.2 2.8 3.85 105,507 399,81654
1,010,646 75,891 22.9 22.9 17 17.55 520.00 4 5.6 3.75 5.15 -37,020 2,772,7982.74
405,369 51,828 19 19.1 13.85 14.4 525.00 4.4 7.5 4.4 7 105,507 453,4951.12
4,481,271 503,472 16.1 16.1 11.3 11.6 530.00 7.15 9.85 6.55 9.3 144,378 2,485,8930.55
981,030 433,134 14.15 14.15 9.2 9.45 535.00 9.15 12.7 8.8 12.15 99,954 327,6270.33
8,318,394 670,062 11.1 11.1 7.5 7.7 540.00 12.15 16 11.45 15.25 144,378 1,651,0920.2
688,572 162,888 8.6 8.85 5.95 6.15 545.00 14.75 19.35 14.75 18.6 62,934 129,5700.19
7,544,676 136,974 7.3 7.4 4.85 5 550.00 18.4 23.3 17.8 22.7 7,404 1,095,7920.15
216,567 -37,020 5.75 6.1 3.9 4.05 555.00 26.3 26.3 26.3 26.3 1,851 5,5530.03
3,453,966 57,381 4.8 4.85 3.1 3.25 560.00 26.6 31.7 25.85 31.05 1,851 322,0740.09
216,567 53,679 3.85 3.85 2.65 2.75 565.00no data
1,997,229 -77,742 3.35 3.45 2.2 2.3 570.00 35.15 40.35 35.15 40.35 -1,851 173,9940.09
66,636 0 2.6 2.6 2 2 575.00no data
1,595,562 -11,106 2.45 2.55 1.65 1.75 580.00 48 0 136,9740.09
653,403 20,361 1.95 1.95 1.3 1.35 590.00 52.95 52.95 52.95 52.95 1,851 11,1060.02
4,303,575 -120,315 1.55 1.65 1.1 1.2 600.00 65.4 65.4 65.4 65.4 -1,851 359,0940.08
225,822 12,957 1.25 1.25 0.9 0.9 610.00no data
592,320 0 0.85 0.9 0.65 0.8 620.00 81.3 87.65 81.3 87.65 0 131,4210.22
122,166 9,255 0.7 0.7 0.55 0.6 630.00 101.35 0 7,4040.06
11,106 9,255 1 1 0.9 0.9 635.00no data
129,570 -3,702 0.5 0.5 0.5 0.5 640.00 97.6 0 1,8510.01
223,971 -7,404 0.5 0.5 0.4 0.4 650.00 111 0 3,7020.02
5,553 1,851 0.4 0.7 0.2 0.2 660.00no data
229,524 -9,255 0.4 0.4 0.3 0.3 700.00 160 0 3,7020.02
11,106 0 0.25 710.00 169.5 0 1,8510.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.2 0 3,702
400.00 0.2 0.2 0.2 0.2 0 27,765
420.00 0.5 0 7,404
440.00 0.5 0.55 0.45 0.55 5,553 29,616
450.00 0.65 0.75 0.45 0.5 -27,765 364,647
460.00 0.8 0.9 0.65 0.65 -27,765 151,782
470.00 1.2 1.2 0.75 0.8 11,106 342,435
480.00 1.55 1.6 0.85 1 -61,083 1,123,557
5,553 -1,851 33 33 33 33 490.00 1.95 2.35 1.1 1.2 -3,702 984,732177.33
495.00 2.9 2.9 2.9 2.9 0 24,063
764,463 -98,103 30.05 41.25 28 40.65 500.00 3.05 3.65 1.5 1.75 -392,412 3,131,8924.1
1,851 0 33.4 505.00 3.75 3.75 1.65 2.1 -22,212 168,44191
248,034 -35,169 21.7 32.3 19.8 31.45 510.00 4.75 5.7 2.35 2.65 -312,819 1,612,2216.5
5,553 3,702 21.65 22.9 21.4 22.9 515.00 6.3 7.15 3.05 3.3 -37,020 294,30953
934,755 -260,991 16 23.9 13.05 22.85 520.00 7.95 9.4 4 4.25 44,424 2,809,8183.01
353,541 -194,355 12.9 20 11 19 525.00 9.95 11.65 5.15 5.55 25,914 347,9880.98
3,977,799 -1,184,640 10.55 16.65 8.8 15.8 530.00 12.65 14.65 6.7 7.15 -129,570 2,341,5150.59
547,896 -133,272 9.1 13.8 7.2 12.95 535.00 16.05 18.2 8.95 9.45 72,189 227,6730.42
7,648,332 -416,475 6.95 11.35 5.95 10.6 540.00 19.6 21.85 11.4 12 -64,785 1,506,7140.2
525,684 16,659 6.25 9.15 4.85 8.5 545.00 24.85 24.9 14.5 15.15 -25,914 66,6360.13
7,407,702 172,143 4.8 7.6 3.95 7.1 550.00 29 29 17.45 18.15 -155,484 1,088,3880.15
253,587 38,871 3.45 6.1 3.45 5.6 555.00 27.85 0 3,7020.01
3,396,585 -64,785 3.2 5 2.65 4.6 560.00 37.2 37.2 25.15 25.4 0 320,2230.09
162,888 37,020 2.35 4.1 2.35 3.85 565.00no data
2,074,971 568,257 2.25 3.4 1.95 3.2 570.00 42.7 42.7 38.5 38.5 0 175,8450.08
66,636 31,467 2.15 2.95 2.15 2.65 575.00no data
1,606,668 72,189 1.7 2.6 1.5 2.35 580.00 56.55 56.55 48 48 -3,702 136,9740.09
633,042 77,742 1.4 2 1.15 1.85 590.00 60.5 0 9,2550.01
4,423,890 -27,765 1.2 1.65 1 1.55 600.00 76.5 76.5 61.5 62.8 -3,702 360,9450.08
212,865 -12,957 0.8 1.45 0.8 1.15 610.00no data
592,320 11,106 0.6 0.9 0.6 0.85 620.00 85.8 85.8 85.8 85.8 0 131,4210.22
112,911 1,851 0.6 0.8 0.55 0.75 630.00 101.35 101.35 101.35 101.35 1,851 7,4040.07
1,851 1,851 1 1 1 1 635.00no data
133,272 -3,702 0.5 0.6 0.5 0.6 640.00 97.6 0 1,8510.01
231,375 1,851 0.5 0.6 0.5 0.55 650.00 111 0 3,7020.02
3,702 0 0.35 0.35 0.35 0.35 660.00no data
238,779 1,851 0.25 0.35 0.25 0.35 700.00 160 0 3,7020.02
11,106 0 0.25 710.00 169.5 0 1,8510.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.2 0 3,702
400.00 0.25 0.25 0.25 0.25 1,851 27,765
420.00 0.5 0 7,404
440.00 0.6 0.6 0.6 0.6 1,851 24,063
450.00 0.6 0.75 0.55 0.7 0 392,412
460.00 0.65 0.85 0.65 0.8 22,212 179,547
470.00 0.95 1.15 0.9 1.1 -9,255 331,329
480.00 1.25 1.7 1.25 1.5 7,404 1,184,640
7,404 0 43.85 43.85 42.2 42.2 490.00 1.85 2.35 1.5 2.05 -72,189 988,434133.5
495.00 2.1 2.5 1.9 2.5 0 24,063
862,566 -35,169 36 36 29.7 31.2 500.00 2.35 3.6 2.25 3.15 -96,252 3,524,3044.09
1,851 0 33.4 505.00 3.25 4.3 2.85 3.9 38,871 190,653103
283,203 -1,851 26.8 26.8 21.5 22.8 510.00 4.1 5.5 3.4 4.75 -114,762 1,925,0406.8
1,851 1,851 29.75 29.75 29.75 29.75 515.00 5.25 6.9 4.4 6.2 20,361 331,329179
1,195,746 27,765 18.85 19.9 14.7 15.75 520.00 6.95 8.85 5.65 7.9 -144,378 2,765,3942.31
547,896 24,063 15.85 16.1 12 12.95 525.00 7.5 11.2 7.3 9.9 -20,361 322,0740.59
5,162,439 83,295 12.45 13.45 9.75 10.55 530.00 10.65 13.95 9.2 12.6 -3,702 2,471,0850.48
681,168 -22,212 10.45 11 8 8.6 535.00 12.75 17.05 11.85 15.65 1,851 155,4840.23
8,064,807 333,180 8.7 9 6.6 7.05 540.00 16.65 20.6 15 19.2 -33,318 1,571,4990.19
509,025 -37,020 7.05 7.25 5.4 5.65 545.00 18.6 20.4 18.6 20.4 1,851 92,5500.18
7,235,559 94,401 5.8 5.9 4.45 4.65 550.00 23.5 28.35 22 27.15 -22,212 1,243,8720.17
214,716 -35,169 4.85 4.85 3.6 3.8 555.00 27.85 0 3,7020.02
3,461,370 68,487 3.85 3.9 2.95 3.1 560.00 32.15 35.9 30 35.9 -3,702 320,2230.09
125,868 0 2.8 565.00no data
1,506,714 3,702 2.6 2.7 2.15 2.25 570.00 42.1 46.05 42.1 45 -1,851 175,8450.12
35,169 0 2.2 2.2 0.25 1.05 575.00no data
1,534,479 -49,977 2 2.1 1.6 1.7 580.00 51 0 140,6760.09
555,300 -44,424 1.5 1.6 1.25 1.35 590.00 60.5 60.5 60.5 60.5 0 9,2550.02
4,451,655 -135,123 1.35 1.4 1.1 1.15 600.00 67.9 69.65 67.9 69.65 0 364,6470.08
225,822 -9,255 1.1 1.1 0.85 0.9 610.00no data
581,214 5,553 0.7 0.85 0.6 0.6 620.00 87.75 87.75 87.05 87.05 0 131,4210.23
111,060 -1,851 0.6 0.6 0.6 0.6 630.00 100 0 5,5530.05
136,974 -12,957 0.5 0.5 0.35 0.5 640.00 97.6 0 1,8510.01
229,524 1,851 0.5 0.5 0.45 0.5 650.00 111 0 3,7020.02
3,702 0 0.5 660.00no data
236,928 -11,106 0.3 0.35 0.3 0.3 700.00 160 0 3,7020.02
11,106 1,851 0.45 0.45 0.25 0.25 710.00 169.5 0 1,8510.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.2 0 3,702
400.00 0.2 0.2 0.2 0.2 0 25,914
420.00 0.5 0 7,404
440.00 0.65 0.65 0.65 0.65 0 22,212
450.00 0.7 0.75 0.6 0.6 -12,957 392,412
460.00 0.65 0.95 0.65 0.75 0 157,335
470.00 1.1 1.15 0.95 0.95 3,702 340,584
480.00 1.5 1.65 1.4 1.5 -55,530 1,177,236
7,404 3,702 42.55 42.55 42 42 490.00 2.05 2.1 1.75 1.9 0 1,060,623143.25
495.00 2.35 2.65 2.3 2.65 14,808 24,063
897,735 -46,275 31 34.45 31 33.7 500.00 3.15 3.15 2.6 2.85 -136,974 3,620,5564.03
1,851 0 33.4 505.00 3.3 3.85 3.25 3.5 -49,977 151,78282
285,054 -35,169 25.05 25.6 23.7 25.05 510.00 5.2 5.2 4.05 4.35 -127,719 2,039,8027.16
515.00 6.25 6.3 5.1 5.6 14,808 310,968
1,167,981 -186,951 15.95 18.55 15.75 17.75 520.00 8.4 8.45 6.5 7.05 -172,143 2,909,7722.49
523,833 -157,335 13.4 15.4 13 14.65 525.00 10.35 10.35 8.45 8.95 -12,957 342,4350.65
5,079,144 -279,501 11.6 12.7 10.35 12 530.00 12.5 13.15 10.5 11.3 -20,361 2,474,7870.49
703,380 -40,722 8.95 10.5 8.75 9.75 535.00 15.75 15.8 13.6 14.25 -37,020 153,6330.22
7,731,627 -18,510 7.55 8.65 7.2 8.15 540.00 17.8 18.55 16.5 17.25 -88,848 1,604,8170.21
546,045 48,126 6.05 7 6.05 6.6 545.00 22.85 22.85 20.8 21.6 -3,702 90,6990.17
7,141,158 94,401 5.7 5.8 4.9 5.45 550.00 27.45 27.5 23.4 24.55 -27,765 1,266,0840.18
249,885 29,616 4.25 4.7 4.05 4.45 555.00 27.8 27.85 27.8 27.85 3,702 3,7020.01
3,392,883 -7,404 3.35 3.9 3.25 3.6 560.00 33.35 33.6 32 32.25 -35,169 323,9250.1
125,868 16,659 3 3.25 1.35 2.8 565.00no data
1,503,012 29,616 2.65 2.8 2.4 2.6 570.00 41.1 41.1 40.5 40.5 1,851 177,6960.12
35,169 11,106 1.7 2.35 1.7 2.15 575.00no data
1,584,456 22,212 1.95 2.15 1.85 2 580.00 51 51 51 51 1,851 140,6760.09
599,724 -38,871 1.6 1.65 1.45 1.5 590.00 61.4 61.45 61.4 61.45 -1,851 9,2550.02
4,586,778 133,272 1.4 1.5 1.25 1.35 600.00 70 70 70 70 -3,702 364,6470.08
235,077 11,106 1.2 1.2 0.95 1.05 610.00no data
575,661 5,553 0.8 0.8 0.6 0.8 620.00 92.05 0 131,4210.23
112,911 0 0.65 0.65 0.6 0.65 630.00 100 0 5,5530.05
149,931 -1,851 0.45 0.65 0.45 0.65 640.00 97.6 0 1,8510.01
227,673 1,851 0.55 0.55 0.4 0.55 650.00 111 0 3,7020.02
3,702 0 0.5 660.00no data
248,034 0 0.3 0.35 0.3 0.3 700.00 160 0 3,7020.01
9,255 0 0.2 710.00 169.5 0 1,8510.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.2 0 3,702
400.00 0.35 0.35 0.2 0.25 -1,851 25,914
420.00 0.5 0 7,404
440.00 0.5 0.5 0.5 0.5 0 22,212
450.00 0.75 0.75 0.6 0.7 -5,553 405,369
460.00 0.95 1 0.75 0.85 9,255 157,335
470.00 1.25 1.3 1.05 1.2 1,851 336,882
1,851 0 52.8 480.00 1.95 2 1.55 1.65 49,977 1,232,766666
3,702 0 55 490.00 2.25 2.8 1.75 2.1 -70,338 1,060,623286.5
495.00 2.95 2.95 2.55 2.55 9,255 9,255
944,010 24,063 28.65 32.7 27.5 31.6 500.00 3.85 4.4 3 3.2 -33,318 3,757,5303.98
1,851 0 33.4 505.00 4.25 5.45 3.65 3.95 3,702 201,759109
320,223 24,063 20 24.3 19.85 23.2 510.00 5.55 6.8 4.5 4.9 -37,020 2,167,5216.77
515.00 8 8.65 5.8 6.3 -44,424 296,160
1,354,932 -125,868 15.05 17.55 14.15 16.4 520.00 9.8 11.05 7.4 8.1 -62,934 3,081,9152.27
681,168 -31,467 12.65 14.65 12 13.55 525.00 11.9 13.8 9.45 10.2 -74,040 355,3920.52
5,358,645 72,189 10.05 12.1 10 11.2 530.00 15 16.95 11.75 12.8 -161,037 2,495,1480.47
744,102 -114,762 8.25 9.95 8.25 9.25 535.00 17.6 18.95 14.55 15.45 -53,679 190,6530.26
7,750,137 -368,349 7.4 8.25 7 7.65 540.00 22.25 23.35 18 19 -57,381 1,693,6650.22
497,919 38,871 6 6.7 5.7 6.2 545.00 23.3 23.3 23.3 23.3 0 94,4010.19
7,046,757 99,954 5 5.55 4.75 5.15 550.00 30.8 31 25.6 26.55 -12,957 1,293,8490.18
220,269 -16,659 4.1 4.5 3.9 4.25 555.00no data
3,400,287 -22,212 3.25 3.7 3.15 3.4 560.00 37.5 37.5 34.1 34.8 0 359,0940.11
109,209 0 2.8 3.1 2.15 2.95 565.00no data
1,473,396 -164,739 2.65 2.65 2.3 2.5 570.00 48.25 48.25 48.25 48.25 0 175,8450.12
24,063 0 2.1 2.1 2.1 2.1 575.00no data
1,562,244 -59,232 1.8 2.05 1.75 1.95 580.00 54.8 54.8 54.05 54.05 -3,702 138,8250.09
638,595 16,659 1.55 1.65 1.35 1.5 590.00 67.2 67.2 67.2 67.2 1,851 11,1060.02
4,453,506 -24,063 1.3 1.4 1.15 1.35 600.00 77.5 77.5 72 73 1,851 368,3490.08
223,971 9,255 1 1.05 0.85 1.05 610.00no data
570,108 -9,255 0.65 0.8 0.6 0.75 620.00 92.05 0 131,4210.23
112,911 -3,702 0.6 0.65 0.5 0.55 630.00 100 0 5,5530.05
151,782 14,808 0.65 0.65 0.55 0.6 640.00 97.6 0 1,8510.01
225,822 -25,914 0.45 0.55 0.45 0.55 650.00 111 0 3,7020.02
3,702 0 0.5 660.00no data
248,034 -7,404 0.3 0.35 0.3 0.3 700.00 160 0 3,7020.01
9,255 0 0.2 710.00 169.5 0 1,8510.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.2 0 3,702
400.00 0.55 0 27,765
420.00 0.5 0.5 0.5 0.5 0 7,404
440.00 0.55 0.55 0.5 0.5 1,851 22,212
450.00 0.7 0.75 0.5 0.7 -46,275 410,922
460.00 0.7 1.05 0.65 0.75 3,702 148,080
470.00 1.25 1.45 1 1.15 -27,765 335,031
1,851 0 52.8 480.00 1.75 1.75 1.4 1.6 24,063 1,182,789639
3,702 0 55 490.00 2.1 2.3 1.9 2.15 48,126 1,130,961305.5
919,947 44,424 30.95 32.6 30 30.15 500.00 4.45 4.45 2.85 3.45 -20,361 3,790,8484.12
1,851 0 33.4 505.00 4.25 4.35 3.5 4.3 5,553 198,057107
296,160 68,487 22.95 24.4 22 22.1 510.00 7.65 7.65 4.45 5.35 9,255 2,204,5417.44
515.00 6.5 7.15 5.65 6.85 24,063 340,584
1,480,800 214,716 16.8 17.8 15.5 15.7 520.00 8.2 9.1 7.25 8.85 40,722 3,144,8492.12
712,635 227,673 15.05 15.05 13 13.15 525.00 11.25 11.65 9.4 11.25 75,891 429,4320.6
5,286,456 468,303 12.9 12.9 10.7 10.95 530.00 13.3 14.4 11.85 13.95 -57,381 2,656,1850.5
858,864 9,255 10.85 10.85 8.9 9.1 535.00 16.65 17.7 14.8 17.3 0 244,3320.28
8,118,486 649,701 9.3 9.3 7.4 7.55 540.00 20.05 20.95 18.1 20.5 -42,573 1,751,0460.22
459,048 -24,063 7 7.25 6 6.15 545.00 21.9 28.9 21.9 25.4 -1,851 94,4010.21
6,946,803 -22,212 6.4 6.4 4.9 5.1 550.00 27.55 28.4 26 28.25 -9,255 1,306,8060.19
236,928 35,169 4.7 4.95 4.1 4.25 555.00no data
3,422,499 33,318 4.15 4.15 3.35 3.45 560.00 36 36.5 34.45 36.5 1,851 359,0940.1
109,209 20,361 3 3.05 2.9 3 565.00no data
1,638,135 53,679 3 3.05 2.4 2.5 570.00 43.15 43.3 42.75 43.1 -11,106 175,8450.11
24,063 0 2.2 2.2 2.2 2.2 575.00no data
1,621,476 7,404 2.15 2.35 1.8 1.9 580.00 53.5 54.95 52.3 54.95 1,851 142,5270.09
621,936 -16,659 1.85 1.9 1.4 1.45 590.00 60.8 0 9,2550.01
4,477,569 1,851 1.5 1.6 1.25 1.25 600.00 71.55 0 366,4980.08
214,716 -25,914 1.05 1.1 0.9 0.95 610.00no data
579,363 -18,510 0.8 0.85 0.6 0.65 620.00 92.05 92.05 92.05 92.05 1,851 131,4210.23
116,613 -14,808 0.7 0.7 0.6 0.6 630.00 100 0 5,5530.05
136,974 9,255 0.6 0.65 0.55 0.65 640.00 97.6 0 1,8510.01
251,736 9,255 0.55 0.55 0.45 0.45 650.00 111 0 3,7020.01
3,702 0 0.5 0.5 0.5 0.5 660.00no data
255,438 -3,702 0.35 0.35 0.3 0.3 700.00 160 0 3,7020.01
9,255 0 0.2 0.2 0.2 0.2 710.00 169.5 0 1,8510.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.2 0.2 0.2 0.2 0 3,702
400.00 0.55 0 27,765
420.00 0.8 0.8 0.8 0.8 0 7,404
440.00 0.8 0.85 0.45 0.55 -1,851 20,361
450.00 0.9 1 0.7 0.8 38,871 457,197
460.00 0.9 1 0.65 0.8 37,020 144,378
470.00 1.3 1.3 1 1.1 59,232 362,796
1,851 1,851 52.8 52.8 52.8 52.8 480.00 1.75 2 1.45 1.7 35,169 1,158,726626
3,702 0 55 490.00 2.65 2.85 1.9 2.3 205,461 1,082,835292.5
875,523 38,871 30.1 37.8 26.8 30.7 500.00 3.95 4.7 2.95 3.65 431,283 3,811,2094.35
1,851 1,851 33.4 33.4 33.4 33.4 505.00 5.3 5.75 3.65 4.5 -7,404 192,504104
227,673 12,957 25.05 29.5 19.5 22.65 510.00 6.35 7.4 4.5 5.65 94,401 2,195,2869.64
515.00 8.05 9.25 5.7 7.25 31,467 316,521
1,266,084 92,550 16.45 22.4 14 16.3 520.00 9.8 11.9 7.15 9.15 244,332 3,104,1272.45
484,962 27,765 13.65 19.35 11.85 13.8 525.00 13 14.6 9.15 11.6 42,573 353,5410.73
4,818,153 914,394 11.85 16.7 10 11.6 530.00 15.15 17.9 11.35 14.3 -35,169 2,713,5660.56
849,609 240,630 9.9 14.35 8.5 9.75 535.00 19.9 21.05 14 17.45 18,510 244,3320.29
7,468,785 405,369 8.4 12.4 7.15 8.2 540.00 22.25 25.05 17.05 20.95 -131,421 1,793,6190.24
483,111 42,573 6.75 10.55 5.85 6.75 545.00 20.7 23.95 20.7 23.15 -5,553 96,2520.2
6,969,015 198,057 7 9.15 5 5.65 550.00 29.5 32.4 24.05 28.25 -27,765 1,316,0610.19
201,759 81,444 4.4 7.7 4.25 4.7 555.00no data
3,389,181 496,068 3.6 6.6 3.5 3.85 560.00 39.5 39.95 31.1 36.35 1,851 357,2430.11
88,848 72,189 6 6 3 3.3 565.00no data
1,584,456 27,765 2.8 4.95 2.55 2.85 570.00 49.2 49.2 42.35 45.3 1,851 186,9510.12
24,063 24,063 3.5 3.5 2.45 2.45 575.00no data
1,614,072 74,040 2.1 3.9 1.9 2.15 580.00 55.85 55.85 49.95 50.7 -1,851 140,6760.09
638,595 127,719 1.4 3.1 1.4 1.65 590.00 60.8 0 9,2550.01
4,475,718 592,320 1.4 2.65 1.25 1.45 600.00 75 75 67.15 71.55 -1,851 366,4980.08
240,630 88,848 1 2.1 1 1.1 610.00no data
597,873 107,358 0.8 1.7 0.8 0.85 620.00 87.9 92.05 87.9 92.05 0 129,5700.22
131,421 37,020 0.75 1.4 0.75 0.75 630.00 100 0 5,5530.04
127,719 18,510 0.75 2.15 0.65 0.7 640.00 97.6 0 1,8510.01
242,481 25,914 0.6 0.95 0.6 0.6 650.00 111 0 3,7020.02
3,702 1,851 0.75 0.75 0.75 0.75 660.00no data
259,140 11,106 0.4 0.65 0.4 0.4 700.00 160 0 3,7020.01
9,255 0 0.3 710.00 169.5 0 1,8510.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.4 0 3,702
400.00 0.45 0.6 0.45 0.55 5,553 27,765
420.00 0.5 0.5 0.5 0.5 1,851 7,404
440.00 0.6 0.6 0.6 0.6 0 22,212
450.00 0.8 0.9 0.65 0.9 48,126 418,326
460.00 0.75 1.05 0.75 1.05 1,851 107,358
470.00 1.3 1.4 1.05 1.25 44,424 303,564
480.00 1.5 2 1.3 1.9 53,679 1,123,557
3,702 0 55 490.00 2.1 2.75 1.6 2.6 85,146 877,374237
836,652 31,467 34 35.15 29.25 29.6 500.00 3.15 4.2 2.6 4 99,954 3,379,9264.04
505.00 3.45 5.15 3.35 5 40,722 199,908
214,716 11,106 25 25 21.5 21.95 510.00 4.85 6.45 4.3 6.3 166,590 2,100,8859.78
515.00 6.1 8.1 5.75 8 9,255 285,054
1,173,534 186,951 19.65 19.9 15.35 15.7 520.00 7.8 10.2 7.15 10 138,825 2,859,7952.44
457,197 238,779 16.05 16.75 12.9 13.25 525.00 10.15 12.8 10.15 12.6 72,189 310,9680.68
3,903,759 627,489 14 14.45 10.85 11.1 530.00 12.8 15.7 11.7 15.4 129,570 2,748,7350.7
608,979 116,613 11.95 12.15 9.1 9.25 535.00 17.45 18.85 16.55 18.5 27,765 225,8220.37
7,063,416 357,243 9.55 10.25 7.6 7.8 540.00 18.5 22.3 17.7 21.95 -20,361 1,925,0400.27
440,538 37,020 8.45 8.6 6.25 6.4 545.00 21.95 24 21.95 24 -3,702 101,8050.23
6,770,958 507,174 7 7.45 5.2 5.35 550.00 24.5 29.9 24.5 29.35 -27,765 1,343,8260.2
120,315 12,957 6 6.05 4.35 4.4 555.00no data
2,893,113 136,974 4.85 5 3.55 3.65 560.00 34.7 38.05 34.7 38.05 0 355,3920.12
16,659 0 3.8 565.00no data
1,556,691 44,424 3.3 3.5 2.55 2.6 570.00 40.8 46.15 40.8 46.15 3,702 185,1000.12
1,540,032 0 2.45 2.6 1.85 1.95 580.00 51.55 0 142,5270.09
510,876 -16,659 2.1 2.1 1.4 1.5 590.00 60.8 0 9,2550.02
3,883,398 225,822 1.5 1.75 1.3 1.35 600.00 71.9 0 368,3490.09
151,782 0 1.2 1.2 1 1.1 610.00no data
490,515 5,553 0.9 1 0.75 0.8 620.00 91.05 91.05 91.05 91.05 0 129,5700.26
94,401 -1,851 0.7 0.85 0.7 0.75 630.00 100 0 5,5530.06
109,209 1,851 0.8 0.8 0.7 0.7 640.00 97.6 0 1,8510.02
216,567 3,702 0.65 0.7 0.65 0.65 650.00 111 0 3,7020.02
1,851 0 0.6 660.00no data
248,034 -5,553 0.4 0.45 0.4 0.4 700.00 160 0 3,7020.01
9,255 0 0.3 710.00 169.5 0 1,8510.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.4 0 3,702
400.00 0.35 0.35 0.35 0.35 1,851 22,212
420.00 0.55 0 5,553
440.00 0.65 0.65 0.65 0.65 1,851 22,212
450.00 1.15 1.15 0.7 0.85 16,659 370,200
460.00 1.05 1.15 0.85 0.95 7,404 105,507
470.00 1.15 1.35 1.15 1.3 0 259,140
480.00 1.5 1.95 1.4 1.85 22,212 1,069,878
3,702 0 55 490.00 2.4 2.65 2.1 2.6 22,212 792,228214
805,185 -9,255 33.35 35 31 32.2 500.00 3.75 4 3.05 3.9 212,865 3,279,9724.07
505.00 4.6 5.05 3.8 4.75 86,997 159,186
203,610 -5,553 25 27 23.3 23.9 510.00 5.75 6.15 4.65 5.8 -22,212 1,934,2959.5
515.00 7.45 7.6 6 7.45 -16,659 275,799
986,583 9,255 18.55 19.75 16.7 17.55 520.00 9.45 9.65 7.6 9.3 33,318 2,720,9702.76
218,418 120,315 15.5 16.9 14.3 14.95 525.00 11.85 12.2 9.8 11.75 35,169 238,7791.09
3,276,270 318,372 13.9 14.3 11.95 12.7 530.00 13.75 14.85 12.1 14.1 29,616 2,619,1650.8
492,366 -29,616 11 12.55 10.15 10.65 535.00 17.5 17.7 15.05 17.2 -24,063 198,0570.4
6,706,173 279,501 11.45 11.5 8.6 9 540.00 19.9 21.2 18 20.55 -111,060 1,945,4010.29
403,518 -44,424 13.05 13.05 7.2 7.5 545.00 24.35 24.8 21.75 24.5 7,404 105,5070.26
6,263,784 273,948 7.2 7.6 6.05 6.4 550.00 27.4 29 25 28 -29,616 1,371,5910.22
107,358 0 6.1 6.5 5.15 5.35 555.00no data
2,756,139 125,868 5.25 5.35 4.3 4.4 560.00 36 36 33.05 36 -18,510 355,3920.13
16,659 14,808 4.5 4.5 3.7 3.8 565.00no data
1,512,267 151,782 3.8 3.9 3 3.1 570.00 41.45 45.2 41.45 44.85 1,851 181,3980.12
1,540,032 -14,808 2.75 2.95 2.25 2.35 580.00 51.55 51.55 51.55 51.55 -1,851 142,5270.09
527,535 42,573 2.2 2.3 1.65 1.75 590.00 60.8 0 9,2550.02
3,657,576 292,458 1.75 1.9 1.5 1.55 600.00 71.4 71.9 71.4 71.9 1,851 368,3490.1
151,782 -3,702 1.4 1.45 1.25 1.25 610.00no data
484,962 -16,659 1.05 1.2 0.85 0.9 620.00 91.1 92.2 91.1 92.2 0 129,5700.27
96,252 0 0.95 0.95 0.8 0.9 630.00 100 0 5,5530.06
107,358 -7,404 0.85 0.85 0.7 0.7 640.00 97.6 0 1,8510.02
212,865 -9,255 0.7 0.7 0.65 0.65 650.00 111 0 3,7020.02
1,851 0 0.6 660.00no data
253,587 -5,553 0.4 0.5 0.4 0.45 700.00 160 0 3,7020.01
9,255 1,851 0.3 0.3 0.3 0.3 710.00 169.5 0 1,8510.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.25 0.4 0.25 0.4 1,851 3,702
400.00 0.6 0.6 0.3 0.5 9,255 20,361
420.00 0.55 0.55 0.55 0.55 3,702 5,553
440.00 0.5 0.75 0.5 0.65 -1,851 20,361
450.00 0.7 0.9 0.7 0.9 -3,702 353,541
460.00 0.9 1.1 0.75 1.05 22,212 98,103
470.00 1.15 1.4 1.1 1.3 0 259,140
480.00 1.7 1.9 1.45 1.75 49,977 1,047,666
3,702 0 55 490.00 2.45 2.5 2 2.45 62,934 770,016208
814,440 35,169 37 37.25 31.65 32.25 500.00 4 4 3 3.75 260,991 3,067,1073.77
505.00 4.9 4.9 4.5 4.75 72,189 72,189
209,163 -40,722 29.9 29.9 23.8 24.4 510.00 5.3 6 4.55 5.9 412,773 1,956,5079.35
515.00 6.75 7.65 5.95 7.55 103,656 292,458
977,328 248,034 22 22.7 17.5 17.9 520.00 8.4 9.7 7.45 9.45 262,842 2,687,6522.75
98,103 88,848 19.2 19.2 15.1 15.4 525.00 10 12.6 9.6 12 90,699 203,6102.08
2,957,898 742,251 17 17.1 12.9 13.2 530.00 11.9 15.1 11.7 14.6 260,991 2,589,5490.88
521,982 216,567 14.8 14.8 11 11.3 535.00 15.65 18.65 14.4 17.8 83,295 222,1200.43
6,426,672 836,652 11.75 12.9 9.5 9.75 540.00 18 22 17.55 21.25 29,616 2,056,4610.32
447,942 124,017 9.9 10.8 8.05 8.2 545.00 21.6 25 20.95 24.8 86,997 98,1030.22
5,989,836 333,180 9 9.25 6.85 7 550.00 24.9 28.55 24.3 28.25 11,106 1,401,2070.23
107,358 11,106 7.6 7.7 5.75 5.9 555.00no data
2,630,271 161,037 6.35 6.65 4.8 4.95 560.00 31.5 36.25 31.5 36.25 0 373,9020.14
1,851 0 5.5 565.00no data
1,360,485 94,401 6.25 6.25 3.5 3.6 570.00 39.45 44.35 39.2 44.35 12,957 179,5470.13
1,554,840 49,977 3.25 3.45 2.6 2.7 580.00 48 0 144,3780.09
484,962 27,765 2.4 2.65 2.05 2.15 590.00 60.8 0 9,2550.02
3,365,118 86,997 2 2.1 1.7 1.75 600.00 66.65 72.8 66.65 72.55 3,702 366,4980.11
155,484 -16,659 1.55 1.65 1.3 1.35 610.00no data
501,621 33,318 1.05 1.25 1 1.1 620.00 88.8 99.2 88.45 91.65 -1,851 129,5700.26
96,252 0 0.95 0.95 0.85 0.95 630.00 100 0 5,5530.06
114,762 1,851 0.9 0.9 0.8 0.85 640.00 97.6 0 1,8510.02
222,120 3,702 0.7 0.8 0.7 0.75 650.00 111 0 3,7020.02
1,851 0 0.6 660.00no data
259,140 -1,851 0.4 0.45 0.4 0.45 700.00 160 0 3,7020.01
7,404 0 0.3 710.00 169.5 0 1,8510.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.95 0 1,851
400.00 0.5 0.5 0.35 0.35 1,851 11,106
420.00 1 0 1,851
440.00 0.6 0.6 0.55 0.55 1,851 22,212
450.00 1.1 1.15 0.8 0.9 -12,957 357,243
460.00 1 1.3 0.9 0.95 18,510 75,891
470.00 1.3 1.4 1.1 1.35 14,808 259,140
480.00 2.05 2.15 1.6 1.9 66,636 997,689
3,702 0 55 490.00 2.25 3 2.25 2.5 172,143 707,082191
779,271 62,934 42 42.05 38.1 38.5 500.00 3.75 4.25 3.15 3.6 25,914 2,806,1163.6
249,885 11,106 34.15 34.15 30 30 510.00 5.45 5.95 4.75 5.35 198,057 1,543,7346.18
515.00 6.6 7.1 5 6.4 188,802 188,802
729,294 57,381 25.85 26.2 22.5 23 520.00 7.9 8.75 7.15 8.15 238,779 2,424,8103.32
9,255 9,255 22 22 20.45 20.45 525.00 10.4 12.1 9.1 10.3 112,911 112,91112.2
2,215,647 307,266 19.95 20.05 16.8 17.2 530.00 12.1 12.8 10.75 12.35 185,100 2,328,5581.05
305,415 229,524 17 17.2 14.5 14.8 535.00 15.55 15.55 13.5 15 136,974 138,8250.45
5,590,020 886,629 15.3 15.5 12.6 12.8 540.00 16.05 18.4 15.8 17.9 129,570 2,026,8450.36
323,925 135,123 26.05 26.05 10.7 10.9 545.00 19.45 21.2 19.45 19.95 11,106 11,1060.03
5,656,656 584,916 11.1 11.4 9 9.2 550.00 22.85 24.8 22.05 24.35 81,444 1,390,1010.25
96,252 11,106 8 9.3 7.6 7.75 555.00no data
2,469,234 457,197 7.85 8.2 6.4 6.5 560.00 29.55 31.8 29.45 31.4 16,659 373,9020.15
1,851 1,851 5.5 5.5 5.5 5.5 565.00no data
1,266,084 131,421 5.55 5.8 4.55 4.65 570.00 36.75 39.05 36.75 38.6 0 166,5900.13
1,504,863 70,338 4.1 4.2 3.25 3.35 580.00 48 0 144,3780.1
457,197 48,126 3.15 3.2 2.45 2.55 590.00 60.8 0 9,2550.02
3,278,121 229,524 2.9 2.9 1.95 2.05 600.00 65 66.05 64.75 66.05 11,106 362,7960.11
172,143 16,659 1.8 1.85 1.45 1.5 610.00no data
468,303 9,255 1.35 1.45 1.1 1.15 620.00 83.1 83.1 83.1 83.1 1,851 131,4210.28
96,252 7,404 1.05 1.05 0.9 0.95 630.00 100 0 5,5530.06
112,911 -7,404 0.85 0.9 0.8 0.85 640.00 97.6 0 1,8510.02
218,418 9,255 0.8 0.85 0.7 0.75 650.00 111 0 3,7020.02
1,851 1,851 0.6 0.6 0.6 0.6 660.00no data
260,991 -1,851 0.5 0.5 0.35 0.45 700.00 160 0 3,7020.01
7,404 0 0.35 0.35 0.3 0.3 710.00 169.5 0 1,8510.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 0.95 0.95 0.95 0.95 1,851 1,851
400.00 0.95 0.95 0.5 0.5 9,255 9,255
420.00 1 0 1,851
440.00 1.2 1.2 0.75 0.75 11,106 20,361
450.00 1.6 1.6 0.95 1 57,381 370,200
460.00 1.5 1.55 1.05 1.1 22,212 57,381
470.00 1.6 1.75 1.25 1.35 44,424 244,332
480.00 2.7 2.7 1.8 1.95 81,444 931,053
3,702 0 55 490.00 4.15 4.15 2.4 2.5 53,679 534,939144.5
716,337 -24,063 39.75 42 37 41.35 500.00 5.35 5.45 3.6 3.7 -192,504 2,780,2023.88
238,779 64,785 28.3 32.65 28.3 32.1 510.00 7.2 7.7 5.15 5.3 -61,083 1,345,6775.64
671,913 -38,871 24.5 26.85 22.5 25.4 520.00 11.05 11.45 7.7 7.9 -46,275 2,186,0313.25
1,908,381 -7,404 18.3 21.1 17.15 19.25 530.00 17.05 17.05 11.4 11.75 -111,060 2,143,4581.12
75,891 75,891 16.5 17.4 15.3 16.9 535.00 26.45 26.45 26.45 26.45 1,851 1,8510.02
4,703,391 533,088 15.3 16.5 13.15 14.85 540.00 22.45 22.45 16.6 16.95 -185,100 1,897,2750.4
188,802 188,802 13 19.65 11.3 12.95 545.00no data
5,071,740 599,724 12.05 12.6 9.8 10.85 550.00 27.5 27.5 22.7 23.1 -88,848 1,308,6570.26
85,146 85,146 9.35 9.55 7.25 9 555.00no data
2,012,037 331,329 9 9.3 7.1 7.85 560.00 33 33.7 29.55 29.95 -11,106 357,2430.18
1,134,663 205,461 6.85 6.85 5.15 5.55 570.00 41.05 42.3 37.5 37.85 -3,702 166,5900.15
1,434,525 323,925 5.2 5.35 3.8 4.1 580.00 51.6 51.65 46.5 48 11,106 144,3780.1
409,071 68,487 3.8 3.8 2.9 3.1 590.00 60.8 0 9,2550.02
3,048,597 470,154 3.15 3.25 2.3 2.55 600.00 67.9 67.9 64.5 64.75 7,404 351,6900.12
155,484 75,891 1.8 2.15 1.75 1.85 610.00no data
459,048 -18,510 2 2 1.3 1.4 620.00 85.8 88.05 85.8 88.05 0 129,5700.28
88,848 22,212 1.8 1.8 1.1 1.15 630.00 100 0 5,5530.06
120,315 20,361 1 1.1 0.9 1.05 640.00 97.6 0 1,8510.02
209,163 25,914 1.25 1.25 0.8 0.85 650.00 111 0 3,7020.02
262,842 11,106 0.65 0.65 0.5 0.55 700.00 160 0 3,7020.01
7,404 1,851 0.5 0.5 0.5 0.5 710.00 169.5 0 1,8510.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 1 0 1,851
440.00 1.35 1.35 1.35 1.35 3,702 9,255
450.00 1.05 1.5 1.05 1.5 49,977 312,819
460.00 1.85 2.5 1.45 2.45 11,106 35,169
470.00 1.55 2.5 1 2.15 122,166 199,908
480.00 2.3 3.5 1.9 3.1 207,312 849,609
3,702 1,851 55 55 55 55 490.00 5.45 5.45 3.5 4.3 298,011 481,260130
740,400 33,318 41.7 41.75 36.2 37 500.00 5.95 6.7 4.85 6.05 546,045 2,972,7064.02
173,994 -88,848 32.2 32.2 28.95 29.55 510.00 7.45 9.05 7.2 8.25 203,610 1,406,7608.09
710,784 179,547 27.55 27.85 22.5 23.4 520.00 10.8 13 10.4 11.85 338,733 2,232,3063.14
1,915,785 810,738 22.95 22.95 17.8 18.3 530.00 15.1 18.15 14.65 17.05 581,214 2,254,5181.18
4,170,303 1,023,603 21.35 21.35 14.1 14.6 540.00 21.45 24.7 20.2 23.2 347,988 2,082,3750.5
4,472,016 603,426 14.5 14.55 10.9 11.2 550.00 27.3 31.7 26.5 29.85 233,226 1,397,5050.31
1,680,708 372,051 11.55 11.55 8.25 8.5 560.00 33.25 38.05 33 36.45 48,126 368,3490.22
929,202 161,037 8.25 8.65 6.2 6.4 570.00 41.5 49.3 41.5 43.5 29,616 170,2920.18
1,110,600 157,335 6.4 6.75 4.7 4.9 580.00 51 54.25 51 52.9 33,318 133,2720.12
340,584 81,444 4.75 4.75 3.7 3.85 590.00 57 60.8 57 60.8 1,851 9,2550.03
2,578,443 316,521 3.8 4.15 3 3.1 600.00 65.25 73 65.15 71.15 127,719 344,2860.13
79,593 16,659 2.5 2.65 2.35 2.5 610.00no data
477,558 98,103 2.2 2.45 1.65 1.85 620.00 89.8 90.6 88.7 88.7 125,868 129,5700.27
66,636 33,318 1.9 1.9 1.55 1.65 630.00 100 100 100 100 0 5,5530.08
99,954 -1,851 1.35 1.55 1.35 1.55 640.00 97.6 0 1,8510.02
183,249 25,914 1.75 1.75 1.2 1.25 650.00 111 0 3,7020.02
251,736 40,722 0.8 0.8 0.65 0.7 700.00 160 0 3,7020.01
5,553 3,702 0.5 0.5 0.5 0.5 710.00 169.5 0 1,8510.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 1 1 1 1 1,851 1,851
440.00 0.95 1.25 0.95 1.25 5,553 5,553
450.00 1.25 1.4 1.1 1.25 20,361 262,842
460.00 2 2 2 2 1,851 24,063
470.00 1.3 1.95 1.3 1.55 25,914 77,742
480.00 2.6 2.75 2 2.7 120,315 642,297
1,851 1,851 55 55 55 55 490.00 2.95 3.9 2.95 3.8 70,338 183,24999
707,082 81,444 45 46 42 42.65 500.00 5.05 5.75 4.9 5.6 416,475 2,426,6613.43
262,842 9,255 38.25 38.25 35 35 510.00 7.6 8 6.85 7.65 198,057 1,203,1504.58
531,237 148,080 30.7 31 27 27.65 520.00 11 11.35 9.75 10.9 236,928 1,893,5733.56
1,105,047 74,040 24.9 26.1 21.8 22.3 530.00 15.5 16.05 13.7 15.2 179,547 1,673,3041.51
3,146,700 647,850 21.25 21.8 17.45 17.85 540.00 20.55 21.9 18.85 20.85 296,160 1,734,3870.55
3,868,590 440,538 17.15 17.75 13.8 14.1 550.00 26 28 24.7 27 55,530 1,164,2790.3
1,308,657 101,805 13.6 13.7 10.6 10.9 560.00 32.1 34.85 31.15 33.9 59,232 320,2230.24
768,165 162,888 10.25 12.35 8.1 8.35 570.00 40.45 42 37.65 38.45 11,106 140,6760.18
953,265 107,358 8 8.95 6.2 6.4 580.00 48.1 49.25 46.4 48.85 12,957 99,9540.1
259,140 44,424 6.1 6.3 4.8 4.95 590.00 55.25 58.5 54.55 54.55 3,702 7,4040.03
2,261,922 322,074 5.4 5.4 3.8 3.95 600.00 62.75 67 62.75 66 14,808 216,5670.1
62,934 14,808 3.75 3.9 2.95 3.15 610.00no data
379,455 124,017 3.15 3.25 2.35 2.45 620.00 57.1 0 3,7020.01
33,318 12,957 2.5 2.65 1.9 2.15 630.00 88 88 88 88 1,851 5,5530.17
101,805 24,063 2.2 2.2 1.6 1.65 640.00 97.6 0 1,8510.02
157,335 61,083 2.1 2.1 1.35 1.55 650.00 110 111 110 111 3,702 3,7020.02
211,014 24,063 0.85 1 0.75 0.8 700.00 160 160 160 160 3,702 3,7020.02
1,851 1,851 0.5 0.5 0.5 0.5 710.00 169.5 169.5 169.5 169.5 1,851 1,8511
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 1.55 1.7 1.2 1.3 33,318 242,481
460.00 1.9 2.25 1.55 1.55 5,553 22,212
470.00 1.6 1.7 1.55 1.65 44,424 51,828
480.00 2.9 3.35 2.25 2.7 151,782 521,982
490.00 3.6 4 3.35 3.75 53,679 112,911
625,638 46,275 51 52 43.7 44.3 500.00 5.9 5.95 4.3 5.65 331,329 2,010,1863.21
253,587 1,851 43.25 43.25 37.5 37.5 510.00 6.3 8.2 6.25 8.05 298,011 1,005,0933.96
383,157 77,742 36.6 36.7 29.15 30.1 520.00 9.6 11.5 9.15 11.2 610,830 1,656,6454.32
1,031,007 146,229 30.4 30.8 24 24.75 530.00 12.05 15.95 12.05 15.6 279,501 1,493,7571.45
2,498,850 1,031,007 25.5 26.45 19.8 20.25 540.00 16.8 21.7 16.1 21.1 701,529 1,438,2270.58
3,428,052 971,775 25 25 15.85 16.25 550.00 23 27.6 23 27.15 349,839 1,108,7490.32
1,206,852 438,687 17.4 18.05 12.45 12.75 560.00 31 34.05 30.25 34 146,229 260,9910.22
605,277 188,802 16.95 16.95 9.7 10 570.00 36.95 40.05 36.15 40.05 24,063 129,5700.21
845,907 336,882 10.1 11.45 7.4 7.75 580.00 45.8 46 44.35 45.5 25,914 86,9970.1
214,716 109,209 8.35 8.35 5.9 6.15 590.00 53.45 53.5 53.45 53.5 3,702 3,7020.02
1,939,848 453,495 6.45 6.9 4.75 4.95 600.00 58.85 63.9 58.85 63.9 59,232 201,7590.1
48,126 44,424 4.6 5.25 3.95 4 610.00no data
255,438 120,315 4.05 4.25 3.1 3.15 620.00 57.1 0 3,7020.01
20,361 20,361 2.45 3.1 2.3 2.45 630.00 87 87 87 87 3,702 3,7020.18
77,742 9,255 3.2 3.2 2.15 2.15 640.00 97.6 0 1,8510.02
96,252 81,444 2.25 2.85 1.8 1.85 650.00no data
186,951 48,126 1.9 1.9 0.95 1.05 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2 2 1.3 1.6 40,722 209,163
460.00 3 0 16,659
470.00 2.25 2.25 2.25 2.25 5,553 7,404
480.00 4.8 4.8 3.05 3.1 88,848 375,753
490.00 4.8 5 4.05 4.2 37,020 59,232
579,363 62,934 48 51 46.15 48.05 500.00 6.95 7.8 5.4 5.65 185,100 1,678,8572.9
251,736 -1,851 40.9 42.5 40.85 41.85 510.00 9.15 9.95 7.15 7.5 112,911 712,6352.83
309,117 96,252 31 35.05 30 32.8 520.00 12 14 10.1 10.65 231,375 1,045,8153.38
884,778 186,951 23.85 29.45 23.75 27.45 530.00 15.95 17.55 14.05 14.85 238,779 1,214,2561.37
1,467,843 797,781 21.95 24.75 19.5 22.85 540.00 20.35 23.05 19.45 20.25 359,094 775,5690.53
2,456,277 1,108,749 17.05 20.15 14.7 18.65 550.00 27.7 29 25.15 26.2 118,464 758,9100.31
768,165 249,885 13.6 16.2 12 14.8 560.00 34 35.3 30.65 32.15 24,063 114,7620.15
427,581 238,779 9.5 12.8 9.5 11.65 570.00 41.15 41.65 36.55 38.65 92,550 109,2090.26
540,492 179,547 8.45 10.2 7.05 9.1 580.00 47.45 47.45 44.8 45.95 44,424 61,0830.11
105,507 59,232 8 8.1 6.8 7.1 590.00no data
1,486,353 179,547 4.9 6.45 4.75 5.6 600.00 65 65.15 61 63 55,530 142,5270.1
3,702 3,702 5 5 4.2 4.5 610.00no data
135,123 46,275 4.45 4.5 2.5 3.4 620.00 57.1 0 3,7020.03
68,487 11,106 2.5 3.1 1.9 1.95 640.00 97.6 97.6 97.6 97.6 1,851 1,8510.03
14,808 12,957 2 2 1.65 1.75 650.00no data
138,825 5,553 0.9 1.2 0.9 0.95 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 1.7 2.2 1.35 1.55 144,378 168,441
460.00 4 4 2 3 14,808 16,659
470.00 5 5 5 5 1,851 1,851
480.00 4 5 2.55 2.85 51,828 286,905
490.00 7 7 4 4 16,659 22,212
516,429 453,495 41.3 50.85 33 48.25 500.00 7.7 10.8 5.6 5.95 296,160 1,493,7572.89
253,587 246,183 36.5 43 35.15 42.4 510.00 10 15 7.5 8.15 142,527 599,7242.36
212,865 81,444 27.4 34.95 21.35 32.75 520.00 14.25 19.75 9.25 10.5 292,458 814,4403.83
697,827 144,378 22.65 28.65 18 26.85 530.00 19 25.5 13.5 14.45 161,037 975,4771.4
670,062 142,527 18.95 23.9 14.25 22.25 540.00 26.35 33.35 18.15 19.2 44,424 416,4750.62
1,347,528 131,421 14.85 18.95 11.6 17.7 550.00 31.65 39 22.8 24.9 48,126 640,4460.48
518,280 103,656 12.15 14.85 9.15 13.6 560.00 38 43 30.9 31.45 64,785 90,6990.18
188,802 68,487 9.35 11.65 7.15 10.95 570.00 40.25 40.25 35.35 36.45 12,957 16,6590.09
360,945 72,189 7.75 9.45 5.15 8.65 580.00 60 60 43.7 44.55 11,106 16,6590.05
46,275 14,808 5.95 8.25 4.8 7.1 590.00no data
1,306,806 203,610 5.3 6.05 3.9 5.6 600.00 74.8 77.5 61 61 12,957 86,9970.07
88,848 24,063 3.5 4.6 2.2 3.9 620.00 57.1 0 3,7020.04
57,381 11,106 3.45 3.45 2 2.5 640.00no data
1,851 1,851 2.25 2.25 2.25 2.25 650.00no data
133,272 11,106 1.2 1.45 0.9 1.35 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 1.7 1.7 1.3 1.6 3,702 24,063
460.00 4 0 1,851
480.00 2.75 4.4 2.7 3.95 62,934 235,077
490.00 5 0 5,553
62,934 12,957 45 50 40 41.3 500.00 5.8 7.95 5 7.6 51,828 1,197,59719.03
7,404 1,851 36.75 36.75 36.75 36.75 510.00 9.05 10.75 7.3 10.35 79,593 457,19761.75
131,421 29,616 30.3 31.7 26.05 27.35 520.00 11.9 14.7 10 14.3 153,633 521,9823.97
553,449 212,865 23.05 29.3 21.6 22.9 530.00 15.9 20.1 13.15 19.7 253,587 814,4401.47
527,535 164,739 22.05 24.3 18 18.75 540.00 21.5 26 18 25.4 105,507 372,0510.71
1,216,107 307,266 17.65 20 14.55 15.2 550.00 28 32 23.85 31.5 35,169 592,3200.49
414,624 133,272 13.45 16 11.85 12.15 560.00 35.1 38 35.1 38 12,957 25,9140.06
120,315 25,914 10 14.75 9.5 9.8 570.00 45 45 45 45 0 3,7020.03
288,756 74,040 8.5 10.25 7.35 7.8 580.00 49.9 49.9 49.3 49.3 3,702 5,5530.02
31,467 1,851 7.8 7.8 7.8 7.8 590.00no data
1,103,196 124,017 5.6 6.6 5 5.25 600.00 67.2 71.35 65.35 71.35 27,765 74,0400.07
64,785 11,106 4.2 5.75 3.6 3.9 620.00 57.1 0 3,7020.06
46,275 0 3.1 640.00no data
122,166 33,318 1.6 1.6 1.3 1.4 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 1.5 1.7 1.5 1.7 11,106 20,361
460.00 4 0 1,851
480.00 2.8 3.75 2.8 3.35 11,106 172,143
490.00 5 0 5,553
49,977 12,957 49.5 49.5 46.5 47.45 500.00 5.5 6.5 5.15 6.05 86,997 1,145,76922.93
5,553 3,702 41 41 41 41 510.00 8.2 8.5 7.45 8.25 99,954 377,60468
101,805 68,487 36.7 36.7 30.9 31.45 520.00 10.25 12 9.55 11.45 70,338 368,3493.62
340,584 122,166 30.9 30.9 26.2 27.2 530.00 15.05 16.5 14 15.45 173,994 560,8531.65
362,796 75,891 25.5 25.9 21.5 22.3 540.00 19 22.1 19 21.35 37,020 266,5440.73
908,841 173,994 21.05 21.5 17.45 18.1 550.00 24.95 28.1 24.65 27.3 46,275 557,1510.61
281,352 74,040 16.7 17.5 14 14.85 560.00 32.5 32.5 32.5 32.5 0 12,9570.05
94,401 18,510 13.25 13.5 11.9 12 570.00 35.3 0 3,7020.04
214,716 64,785 11 11.2 9.4 9.65 580.00 46.5 46.5 46.5 46.5 1,851 1,8510.01
29,616 12,957 8 8.15 7.5 7.65 590.00no data
979,179 131,421 6.95 7.5 6.05 6.45 600.00 63.05 63.6 62.85 62.85 9,255 46,2750.05
53,679 12,957 4.95 4.95 4.25 4.3 620.00 57.1 0 3,7020.07
46,275 0 3.5 3.55 3.1 3.1 640.00no data
88,848 18,510 1.5 1.85 1.35 1.45 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2 2.5 2 2.5 3,702 9,255
460.00 4 0 1,851
480.00 2.5 3.05 2.5 2.7 -3,702 161,037
490.00 5 0 5,553
37,020 16,659 49.65 52.55 49.65 52.25 500.00 5 5.95 5 5.2 16,659 1,058,77228.6
1,851 0 51.9 510.00 7.1 7.35 7 7.1 5,553 277,650150
33,318 1,851 34.65 36.2 34.65 36.2 520.00 10.9 11.45 9.6 9.85 20,361 298,0118.94
218,418 27,765 29.5 31 28.5 30.25 530.00 14.85 15.8 13.2 13.55 46,275 386,8591.77
286,905 24,063 24.95 25.9 23.5 24.95 540.00 20 21 18.2 18.55 5,553 229,5240.8
734,847 136,974 23 25.35 19.5 20.5 550.00 24.6 27 23.75 24 7,404 510,8760.7
207,312 40,722 16.25 17.4 15.95 16.2 560.00 33.35 33.35 33.35 33.35 -1,851 12,9570.06
75,891 3,702 14.4 14.4 13.2 13.4 570.00 35.3 0 3,7020.05
149,931 22,212 10.9 11.4 10.45 10.8 580.00no data
16,659 0 9.85 590.00no data
847,758 59,232 6 7.5 6 6.95 600.00 63.15 63.15 59.9 60.2 9,255 37,0200.04
40,722 1,851 4.65 5 4.3 4.8 620.00 57.1 0 3,7020.09
46,275 -1,851 4 4 3.6 3.6 640.00no data
70,338 12,957 1.8 1.8 1.45 1.45 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 4 5 2.65 2.65 0 164,739
490.00 5 0 5,553
20,361 18,510 45 48.05 45 48.05 500.00 6.15 8.5 5.5 5.9 38,871 1,042,11351.18
1,851 0 51.9 510.00 9.5 9.5 8.55 8.55 22,212 272,097147
31,467 12,957 32.85 33.3 32.85 32.85 520.00 12.05 16 10.85 11.4 16,659 277,6508.82
190,653 49,977 25 29.3 24.45 28.5 530.00 16.3 20 15.15 15.4 53,679 340,5841.79
262,842 35,169 22 23.8 20.1 23.55 540.00 22 24 20.2 20.2 18,510 223,9710.85
597,873 38,871 19 19.75 16.8 19.45 550.00 29.7 32 26.6 26.6 11,106 503,4720.84
166,590 16,659 16.85 16.85 13 16.25 560.00 31.75 32.8 31.75 32.8 3,702 14,8080.09
72,189 5,553 10.05 13.35 10.05 13.05 570.00 35.3 0 3,7020.05
127,719 25,914 9.25 10.6 9 10.25 580.00no data
16,659 0 7.5 9.85 7.5 9.85 590.00no data
788,526 105,507 6.6 7.2 5 7 600.00 64.95 65.65 61.8 61.8 12,957 27,7650.04
38,871 11,106 5 5 4.25 4.65 620.00 57.1 0 3,7020.1
48,126 0 4.25 4.25 4.25 4.25 640.00no data
57,381 12,957 1.55 1.6 1.3 1.3 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 2.4 3 2.35 3 0 164,739
490.00 5 0 5,553
1,851 0 46.45 500.00 5.05 5.85 4.85 5.5 33,318 1,003,242542
1,851 0 51.9 510.00 6.7 7.95 6.65 7.65 81,444 249,885135
18,510 0 38 520.00 9.5 11.1 9.15 10.65 33,318 260,99114.1
140,676 33,318 34.6 34.65 29.6 30.2 530.00 12.7 15 12.4 14.85 42,573 286,9052.04
227,673 37,020 28.2 28.9 24.7 25.15 540.00 16 19.9 16 19.65 59,232 205,4610.9
559,002 181,398 24.05 24.05 20.4 21.1 550.00 21.55 25.8 21.1 25.5 70,338 492,3660.88
149,931 79,593 19 19.55 16.45 16.8 560.00 28 30 28 30 5,553 11,1060.07
66,636 12,957 15.9 15.9 14.1 14.15 570.00 35.3 0 3,7020.06
101,805 12,957 11.05 11.95 11.05 11.05 580.00no data
16,659 5,553 9.8 10 9.1 9.15 590.00no data
683,019 35,169 8.3 8.5 7.2 7.4 600.00 58 61 58 61 7,404 14,8080.02
27,765 5,553 5.7 5.7 5 5 620.00 57.1 0 3,7020.13
48,126 0 3.8 4.25 3.8 4.25 640.00no data
44,424 5,553 1.45 1.65 1.45 1.55 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 2.45 3.3 2.45 3.3 -1,851 164,739
490.00 5 0 5,553
1,851 0 46.45 500.00 5.95 6.15 5.2 5.35 -94,401 969,924524
1,851 0 51.9 510.00 8.7 8.7 7 7.75 -3,702 168,44191
18,510 -1,851 37.15 38 37.1 38 520.00 10.6 11 9.8 10.1 -11,106 227,67312.3
107,358 -12,957 31.2 34 30.8 34 530.00 15.5 15.5 13 13.55 -25,914 244,3322.28
190,653 -20,361 25.45 27.55 25.45 26.5 540.00 19 19 17.2 17.45 11,106 146,2290.77
377,604 -42,573 21.4 23.75 21 22.45 550.00 23.5 24.3 22.45 23.15 24,063 422,0281.12
70,338 11,106 18.8 19 16.75 19 560.00 28.9 28.9 28.9 28.9 0 5,5530.08
53,679 5,553 13.25 15 13.25 14.95 570.00 35.3 35.3 35.3 35.3 1,851 3,7020.07
88,848 0 12.5 12.5 11.5 11.9 580.00no data
11,106 0 9.5 9.85 9.1 9.85 590.00no data
647,850 20,361 7.45 8.25 7.4 7.65 600.00 59.95 59.95 55.1 55.1 3,702 7,4040.01
22,212 5,553 5.9 5.9 5.05 5.6 620.00 57.1 0 3,7020.17
48,126 0 3.5 640.00no data
38,871 1,851 1.45 2 1.3 1.3 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 3.05 3.6 2.7 3 3,702 166,590
490.00 4 5 4 5 1,851 5,553
1,851 0 46.45 500.00 5 7.15 5 6.45 27,765 1,064,325575
1,851 0 51.9 510.00 7.5 8.75 6.9 8.7 42,573 172,14393
20,361 1,851 40.7 40.75 40.7 40.75 520.00 9.6 13.05 9.1 11.85 33,318 238,77911.73
120,315 20,361 36.25 36.25 28.1 29.5 530.00 12.85 17 12.6 15.45 77,742 270,2462.25
211,014 59,232 32.9 32.9 24.05 25.1 540.00 17 23.1 16.55 20.55 75,891 135,1230.64
420,177 53,679 26 26.15 19 20.6 550.00 21.05 28.95 21 26.25 44,424 397,9650.95
59,232 20,361 21 21.5 16.35 16.4 560.00 29.55 35 29.55 35 5,553 5,5530.09
48,126 7,404 17.55 17.55 13.25 13.25 570.00 39 39 39 39 1,851 1,8510.04
88,848 35,169 13.55 13.55 10.45 11.3 580.00no data
11,106 1,851 11.05 11.05 9.3 9.3 590.00no data
627,489 46,275 9.25 9.95 7.25 7.7 600.00 63 63 63 63 3,702 3,7020.01
16,659 7,404 6.65 6.65 5.85 5.9 620.00 57.1 0 3,7020.22
48,126 27,765 4.8 4.8 3.5 3.5 640.00no data
37,020 7,404 1.55 1.7 1.55 1.55 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 4.3 4.3 2.95 3.05 -14,808 162,888
490.00 6.5 0 3,702
1,851 0 46.45 500.00 6.5 7.5 5.25 5.45 -170,292 1,036,560560
1,851 0 51.9 510.00 8.5 8.95 7.05 7.05 18,510 129,57070
18,510 1,851 34.5 42.55 34.5 42.5 520.00 12.15 13.15 9.65 10 16,659 205,46111.1
99,954 20,361 28.7 36 26.55 36 530.00 16.8 17.5 12.9 13.3 11,106 192,5041.93
151,782 90,699 24.2 31.4 23.15 29.5 540.00 21 21.2 17.2 17.55 57,381 59,2320.39
366,498 183,249 19.45 26.15 18.7 25.1 550.00 27.75 28.55 22 22.5 31,467 353,5410.96
38,871 9,255 16 20.8 16 20.75 560.00no data
40,722 9,255 12.05 17.5 12.05 17.1 570.00no data
53,679 18,510 11 14 10.15 13.75 580.00no data
9,255 3,702 9.05 9.05 9.05 9.05 590.00no data
581,214 53,679 7.55 9.75 7 9.2 600.00no data
9,255 3,702 5.95 6.6 5.95 6.6 620.00 57.1 0 3,7020.4
20,361 3,702 4.55 4.55 4.05 4.4 640.00no data
29,616 1,851 1.5 1.75 1.5 1.75 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 4.25 4.25 3.7 3.9 -3,702 177,696
490.00 6.5 0 3,702
1,851 0 46.45 500.00 7.85 7.85 6.4 7.2 16,659 1,206,852652
1,851 0 51.9 510.00 10 10.2 8.5 9.25 38,871 111,06060
16,659 0 42.35 42.35 34.75 34.75 520.00 12.65 12.7 11.4 12.45 -3,702 188,80211.33
79,593 1,851 28.4 31.3 28.4 30 530.00 17.8 17.8 15.1 16.75 25,914 181,3982.28
61,083 12,957 23.1 26.1 23.1 24.65 540.00 24 0 1,8510.03
183,249 14,808 19.55 21.7 19.45 20.3 550.00 28.5 28.5 25.5 28 25,914 322,0741.76
29,616 18,510 17 17.65 16.65 17.35 560.00no data
31,467 31,467 13.5 14.1 13.5 13.7 570.00no data
35,169 7,404 11.05 12.6 11 11 580.00no data
5,553 5,553 4.8 9.15 4.8 9.15 590.00no data
527,535 29,616 7.5 8.45 7.15 7.55 600.00no data
5,553 0 5.4 620.00 57.1 0 3,7020.67
16,659 3,702 3.7 3.7 3.5 3.5 640.00no data
27,765 1,851 1.2 1.9 1.2 1.45 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 4.25 4.65 4.25 4.4 7,404 181,398
490.00 6.5 0 3,702
1,851 0 46.45 500.00 7.95 8.45 7.8 8.15 -25,914 1,190,193643
1,851 0 51.9 510.00 10.2 11.05 10.2 11.05 12,957 72,18939
16,659 0 33.25 33.25 33.25 33.25 520.00 14.25 14.85 14 14.4 3,702 192,50411.56
77,742 7,404 28.5 28.5 26.1 26.95 530.00 18.25 19.35 18.25 19.15 18,510 155,4842
48,126 14,808 23 23.1 21.3 22 540.00 24 0 1,8510.04
168,441 20,361 19.5 19.5 18 18.5 550.00 31.9 31.9 30.05 31 1,851 296,1601.76
11,106 3,702 20 20 15.65 15.65 560.00no data
27,765 9,255 10.2 11.1 10.1 10.4 580.00no data
497,919 29,616 7.5 7.5 6.8 7.1 600.00no data
5,553 1,851 4.5 5.4 4.5 5.4 620.00 57.1 0 3,7020.67
12,957 12,957 6.7 6.7 3.1 3.5 640.00no data
25,914 3,702 1.45 1.65 1.1 1.1 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 4.6 4.7 4.35 4.45 9,255 173,994
490.00 6.5 0 3,702
1,851 0 46.45 500.00 8.65 8.9 8.1 8.25 14,808 1,216,107657
1,851 0 51.9 510.00 11.4 12 10.3 11 5,553 59,23232
16,659 1,851 32 32 32 32 520.00 15.3 15.8 14.05 14.95 7,404 188,80211.33
70,338 18,510 25.15 27.7 25.1 27.3 530.00 20.5 20.55 19 19.3 9,255 136,9741.95
33,318 14,808 22.9 22.9 21.15 22.2 540.00 24 0 1,8510.06
148,080 3,702 18.35 19.45 18.25 19.45 550.00 31 32 30.5 30.8 11,106 294,3091.99
7,404 0 17 17 15.55 15.7 560.00no data
18,510 7,404 10.1 10.1 9.5 9.5 580.00no data
468,303 20,361 6.8 7.1 6.55 6.95 600.00no data
3,702 3,702 3.95 4.25 3.95 4.25 620.00 57.1 0 3,7021
22,212 1,851 1.6 1.6 1.6 1.6 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 4.75 5.1 4.65 4.85 14,808 164,739
490.00 6.5 0 3,702
1,851 0 46.45 500.00 9.5 9.5 8.6 8.75 179,547 1,201,299649
1,851 0 51.9 510.00 12 12 11.4 11.5 48,126 53,67929
14,808 0 35.5 520.00 14.9 16.05 14.9 15.65 33,318 181,39812.25
51,828 20,361 28.25 29.65 26 26.7 530.00 20.8 21.15 19.1 20.55 22,212 127,7192.46
18,510 5,553 25 25 21.55 21.55 540.00 24 0 1,8510.1
144,378 33,318 18 20.5 18 18.2 550.00 31 33 29.7 32.2 22,212 283,2031.96
7,404 0 17.9 560.00no data
11,106 7,404 14.7 14.7 10.1 10.2 580.00no data
447,942 5,553 7.5 8 6.85 7 600.00no data
620.00 57.1 0 3,702
20,361 5,553 1.7 1.7 1.15 1.35 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 5 5.25 4.55 5.05 18,510 149,931
490.00 6.5 0 3,702
1,851 0 46.45 46.45 46.45 46.45 500.00 8.9 9.75 8.6 9.25 -12,957 1,021,752552
1,851 0 51.9 510.00 12.25 12.25 12 12 3,702 5,5533
14,808 0 35.5 520.00 15.3 16.6 14.85 15.55 14,808 148,08010
31,467 7,404 31 31 28.15 29.25 530.00 19.45 21.5 19.45 20.15 5,553 105,5073.35
12,957 11,106 26.2 26.2 22.65 23.8 540.00 24 24 24 24 1,851 1,8510.14
111,060 20,361 21.8 21.8 19.05 20.5 550.00 29.7 33 29.7 31.5 16,659 260,9912.35
7,404 1,851 17.25 17.9 17.15 17.9 560.00no data
3,702 0 8 580.00no data
442,389 5,553 8.65 8.85 7.6 7.9 600.00no data
620.00 57.1 57.1 57.1 57.1 3,702 3,702
14,808 1,851 2 2 2 2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 5.8 5.8 4.95 5 -1,851 131,421
490.00 6.9 6.9 6.5 6.5 3,702 3,702
1,851 0 52 500.00 10.5 10.5 9.15 9.3 -148,080 1,034,709559
1,851 0 51.9 510.00 15 0 1,8511
14,808 5,553 35 35.5 35 35.5 520.00 17 17.1 15.75 15.85 3,702 133,2729
24,063 1,851 27 31.1 27 30 530.00 21 21.35 19.95 20.1 -7,404 99,9544.15
1,851 1,851 29 29 29 29 540.00no data
90,699 49,977 19.5 22.05 19 21.65 550.00 33.65 34.25 31 31 5,553 244,3322.69
5,553 5,553 17 17.5 17 17.5 560.00no data
3,702 0 8 580.00no data
436,836 24,063 8.05 9.1 7.85 8.6 600.00no data
12,957 1,851 2.2 2.2 1.6 1.6 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 6.7 6.85 6 6.55 11,106 133,272
1,851 0 52 500.00 13.25 13.25 10.55 11.6 -55,530 1,182,789639
1,851 0 51.9 510.00 15 15 15 15 0 1,8511
9,255 1,851 33.5 33.5 33.5 33.5 520.00 19.1 20 18.35 19 0 129,57014
22,212 20,361 24.45 27.35 24.35 27.35 530.00 24.8 25.3 23.05 24.95 3,702 107,3584.83
40,722 18,510 17.5 18.45 17.2 17.65 550.00 37.85 37.85 32.2 34.85 29,616 238,7795.86
3,702 1,851 8 8 8 8 580.00no data
412,773 44,424 7.15 8 6.75 7.1 600.00no data
11,106 0 2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 7.5 7.5 6.7 7.25 38,871 122,166
1,851 0 52 500.00 12.15 13 11.55 12.8 124,017 1,238,319669
1,851 0 51.9 510.00 19.9 0 1,8511
7,404 5,553 35 35 33 33 520.00 20.15 21.5 20 21.3 24,063 129,57017.5
1,851 1,851 22 22 22 22 530.00 25.85 26 24.6 25.9 14,808 103,65656
22,212 22,212 19.5 19.9 17.5 17.5 550.00 36.5 39.5 35.75 39 24,063 209,1639.42
1,851 0 33 580.00no data
368,349 35,169 7.3 8 7.1 7.15 600.00no data
11,106 3,702 2 2 2 2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 8 8 6.8 7 7,404 83,295
1,851 0 52 500.00 14 14 11.1 11.8 -3,702 1,114,302602
1,851 0 51.9 510.00 19.9 0 1,8511
1,851 0 38.5 520.00 16 19.95 16 19.95 5,553 105,50757
530.00 23.2 25.15 23.2 25.15 7,404 88,848
550.00 32.1 36 32.1 36 11,106 185,100
1,851 0 33 580.00no data
333,180 18,510 8 8.65 7.9 7.95 600.00no data
7,404 0 3.4 3.4 3.4 3.4 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 0 5,553
460.00 4 0 1,851
480.00 6.85 7.25 4 7 12,957 75,891
1,851 0 52 500.00 11 12.4 11 12.15 -5,553 1,118,004604
1,851 0 51.9 510.00 19.9 0 1,8511
1,851 0 38.5 520.00 20.5 21.4 20.5 20.75 7,404 99,95454
530.00 24.5 0 81,444
550.00 34 37 34 37 1,851 173,994
1,851 0 33 580.00no data
314,670 9,255 8.75 9.65 8.5 8.75 600.00no data
7,404 0 1.7 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3.95 3.95 3 3 1,851 5,553
460.00 4 0 1,851
480.00 7 7.25 6.75 6.75 3,702 62,934
1,851 0 52 500.00 11.25 12 11.25 11.55 31,467 1,123,557607
1,851 1,851 51.9 51.9 51.9 51.9 510.00 19.9 0 1,8511
1,851 0 38.5 520.00 20 20 18.5 18.5 3,702 92,55050
530.00 25 25 24.5 24.5 5,553 81,444
550.00 36.1 36.1 36 36 5,553 172,143
1,851 0 33 580.00no data
305,415 31,467 9.6 9.9 8.2 8.5 600.00no data
7,404 3,702 1.7 1.7 1.7 1.7 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3.5 0 3,702
460.00 4 4 4 4 0 1,851
480.00 7.25 7.25 7.1 7.1 0 59,232
1,851 0 52 500.00 12.4 13.75 11.1 11.35 -124,017 1,092,090590
510.00 19.9 0 1,851
1,851 0 38.5 520.00 20.95 20.95 18.75 18.75 18,510 88,84848
530.00 23 24.2 22.5 22.5 12,957 75,891
550.00 36 36 34 34 3,702 166,590
1,851 0 33 580.00no data
273,948 38,871 9.65 10.5 9.6 9.95 600.00no data
3,702 3,702 1.65 1.65 1.65 1.65 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3.5 0 3,702
460.00 4.95 4.95 4.95 4.95 1,851 1,851
480.00 8 8.45 8 8.25 38,871 59,232
1,851 0 52 500.00 12.4 14.2 12.2 14 314,670 1,216,107657
510.00 19.9 19.9 19.9 19.9 1,851 1,851
1,851 0 38.5 520.00 21 24.05 21 23.9 37,020 70,33838
530.00 26.45 28.25 26.45 28 11,106 62,934
550.00 37 40.85 37 40.65 7,404 162,888
1,851 0 33 580.00no data
235,077 53,679 10.5 10.5 9.1 9.8 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3.5 3.5 3.5 3.5 1,851 3,702
480.00 7.05 8.2 7.05 7.9 20,361 20,361
1,851 0 52 500.00 11.2 13.3 11.2 12.15 414,624 901,437487
1,851 1,851 38.5 38.5 38.5 38.5 520.00 19.9 20 19.55 19.85 20,361 33,31818
530.00 24 25 24 24.7 12,957 51,828
550.00 37.25 37.25 35.85 36.6 7,404 155,484
1,851 1,851 33 33 33 33 580.00no data
181,398 55,530 12.35 12.5 10.4 10.5 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 1.6 0 1,851
1,851 1,851 52 52 52 52 500.00 10.9 11.65 9.15 11.15 257,289 486,813263
520.00 18.8 18.8 12.5 17.5 12,957 12,957
530.00 20 23.2 20 23.2 24,063 38,871
550.00 27 33.3 27 32.95 44,424 148,080
125,868 72,189 15.25 15.8 12.5 13.05 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 1.6 0 1,851
500.00 9 10.55 8.9 10.4 144,378 229,524
530.00 20 20 20 20 5,553 14,808
550.00 27 30 24 29.65 40,722 103,656
53,679 44,424 18.05 19.5 16.3 17.9 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 1.6 0 1,851
500.00 6.9 7.95 6.5 7.95 40,722 85,146
530.00 12 0 9,255
550.00 20.5 23.45 20.5 23.45 1,851 62,934
9,255 7,404 19.5 21 19.5 21 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 1.6 0 1,851
500.00 6.9 6.9 6.55 6.6 22,212 44,424
530.00 12 0 9,255
550.00 20 20.55 20 20.55 24,063 61,083
1,851 0 28 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 1.6 1.6 1.6 1.6 1,851 1,851
500.00 6.25 6.55 6.25 6.55 1,851 22,212
530.00 12 12 11 12 7,404 9,255
550.00 19 20 19 20 7,404 37,020
1,851 0 28 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 6.45 6.5 6.35 6.5 1,851 20,361
530.00 21 0 1,851
550.00 20 21 17.55 18.75 22,212 29,616
1,851 0 28 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8 8 7.25 7.8 7,404 18,510
530.00 21 0 1,851
550.00 20 20 20 20 7,404 7,404
1,851 0 28 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 10.65 10.65 9 9 3,702 11,106
530.00 21 0 1,851
1,851 0 28 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 11.2 0 7,404
530.00 21 0 1,851
1,851 1,851 28 28 28 28 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 9.25 11.2 9.25 11.2 5,553 7,404
530.00 21 21 21 21 1,851 1,851
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 14 17 12 12 1,851 1,851