info@tamealps.com +91 94145 70283
 

Cipla Limited (CIPLA) 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 1067.25 1093.00 1063.25 1068.10 0.58% 3268298 35155.92 34.33
22 Sep 2022 1061.15 1071.80 1051.00 1061.90 -0.79% 1634304 17318.33 46.93
21 Sep 2022 1100.00 1101.85 1064.25 1070.40 -2.00% 2283817 24747.46 34.51
20 Sep 2022 1041.50 1097.55 1039.50 1092.30 5.40% 2491392 26829.10 39.63
19 Sep 2022 1043.95 1043.95 1015.00 1036.30 -0.69% 2073673 21334.89 50.87
16 Sep 2022 1038.50 1060.00 1034.00 1043.50 0.99% 2850439 29895.80 39.93
15 Sep 2022 1060.00 1062.95 1028.50 1033.30 -2.51% 927244 9617.54 46.24
14 Sep 2022 1040.00 1068.00 1040.00 1059.95 0.10% 998799 10604.96 51.06
13 Sep 2022 1057.05 1063.00 1052.65 1058.90 -0.55% 1144685 12110.45 52.05
12 Sep 2022 1058.30 1068.50 1057.10 1064.75 0.61% 936787 9967.61 57.87
09 Sep 2022 1060.00 1065.95 1055.00 1058.30 0.21% 1092235 11582.78 54.15
08 Sep 2022 1058.50 1059.75 1044.00 1056.05 0.43% 1755391 18446.33 54.10
07 Sep 2022 1033.85 1061.85 1033.00 1051.50 1.02% 2471263 25907.07 41.34
06 Sep 2022 1025.00 1042.00 1024.90 1040.85 1.48% 1369910 14219.64 39.25
05 Sep 2022 1012.50 1030.45 1012.00 1025.65 0.99% 1275368 13076.99 61.76
02 Sep 2022 1024.00 1031.20 1012.05 1015.60 -0.72% 1655229 16862.13 62.68
01 Sep 2022 1026.00 1044.25 1019.40 1023.00 -1.49% 1528731 15759.64 53.17
30 Aug 2022 1018.50 1042.20 1016.10 1038.45 2.08% 1571042 16205.66 53.34
29 Aug 2022 1000.00 1024.00 991.30 1017.30 -0.34% 1305557 13213.35 45.38
26 Aug 2022 1030.90 1035.70 1018.50 1020.80 -0.48% 1264070 12968.70 53.66
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 945 945 945 945 1 650 0% INF%
04 Jul, 2022 945 945 933 933 6 2,600 -1.27% 300% Fresh Short
05 Jul, 2022 942 942 938 938 3 2,600 0.54% 0%
06 Jul, 2022 941 944 941 944 3 3,250 0.64% 25%
07 Jul, 2022 940.5 940.5 940.5 940.5 1 3,900 -0.37% 20%
08 Jul, 2022 941 942.3 934.25 934.25 7 5,200 -0.66% 33.33%
11 Jul, 2022 946.75 946.75 946.75 946.75 1 4,550 1.34% -16.67% Short Covering
12 Jul, 2022 940 940 940 940 1 5,200 -0.71% 14.29%
13 Jul, 2022 954.35 955.5 954.35 955.5 4 3,900 1.65% -50% Short Covering
14 Jul, 2022 964.15 964.15 951.5 951.55 10 7,150 -0.41% 83.33%
15 Jul, 2022 959 967 959 967 5 7,150 1.62% 0%
18 Jul, 2022 969 969 961.1 966 11 8,450 -0.1% 18.18%
19 Jul, 2022 971 971 961 965 4 9,100 -0.1% 7.69%
20 Jul, 2022 970.65 984.35 970.65 981.55 11 12,350 1.72% 35.71% Fresh Long
21 Jul, 2022 984.55 985 972.4 972.4 8 14,950 -0.93% 21.05%
22 Jul, 2022 973.6 976.3 968.55 974.3 18 14,300 0.2% -4.76%
25 Jul, 2022 969 969 956.55 959.75 11 16,250 -1.49% 13.64% Fresh Short
26 Jul, 2022 953 963.15 953 954.7 19 20,150 -0.53% 24%
27 Jul, 2022 955.3 976 955.3 976 9 18,200 2.23% -12% Short Covering
28 Jul, 2022 969.9 976.95 965.3 969.85 28 27,300 -0.63% 50%
29 Jul, 2022 972 985 954.05 981.65 176 58,500 1.22% 114.29% Fresh Long
01 Aug, 2022 996.9 1031.25 994.55 1008.6 252 87,750 2.75% 50% Fresh Long
02 Aug, 2022 1005.7 1007.05 996.5 1005.65 93 96,850 -0.29% 10.37%
03 Aug, 2022 1010 1029.6 1008.8 1016.1 191 92,300 1.04% -5.19% Short Covering
04 Aug, 2022 1019.2 1049 1019.2 1045.95 197 100,100 2.94% 8.45% Fresh Long
05 Aug, 2022 1057.35 1057.35 1036.85 1038.35 118 107,900 -0.73% 7.79%
08 Aug, 2022 1040.3 1044.2 1033.55 1037.95 88 122,200 -0.04% 13.25%
10 Aug, 2022 1048 1052 1038.75 1047.4 117 144,950 0.91% 18.62%
11 Aug, 2022 1049.75 1054.25 1043.4 1047.2 186 204,750 -0.02% 41.26%
12 Aug, 2022 1043.5 1046.35 1032.1 1035.25 160 212,550 -1.14% 3.81% Fresh Short
16 Aug, 2022 1036.05 1043.4 1034.7 1041.85 147 244,400 0.64% 14.98%
17 Aug, 2022 1046.95 1048 1033.5 1034.7 222 278,200 -0.69% 13.83%
18 Aug, 2022 1036.2 1039.75 1015.2 1038.3 606 371,150 0.35% 33.41%
19 Aug, 2022 1038.3 1041.5 1028.15 1036.5 629 559,650 -0.17% 50.79%
22 Aug, 2022 1022.1 1035.95 1021.6 1027.95 1906 1,205,750 -0.82% 115.45%
23 Aug, 2022 1022 1051.9 1019.4 1046.55 6389 3,768,700 1.81% 212.56% Fresh Long
24 Aug, 2022 1046.55 1058.7 1030.65 1041.25 7202 6,130,150 -0.51% 62.66%
25 Aug, 2022 1040.05 1040.85 1026.55 1029.9 5855 7,881,900 -1.09% 28.58% Fresh Short
26 Aug, 2022 1031.95 1039.5 1025.65 1028.55 2081 7,757,750 -0.13% -1.63%
29 Aug, 2022 998.4 1027 996.7 1021.15 2382 7,649,200 -0.72% -1.44%
30 Aug, 2022 1022.7 1045.45 1019.4 1041.9 2302 7,450,300 2.03% -2.74% Short Covering
01 Sep, 2022 1030.05 1045.75 1024.05 1025.75 2612 7,384,650 -1.55% -0.9% Long Unwinding
02 Sep, 2022 1025.9 1032.1 1016.1 1019.3 1620 7,332,650 -0.63% -0.71%
05 Sep, 2022 1019.3 1033.1 1015 1030.25 1685 7,231,900 1.07% -1.41% Short Covering
06 Sep, 2022 1031.35 1044.65 1030.7 1042.7 2451 7,273,500 1.21% 0.58% Fresh Long
07 Sep, 2022 1035.1 1064.65 1035.1 1055.05 7134 7,738,250 1.18% 6.39% Fresh Long
08 Sep, 2022 1058.15 1060.4 1046.3 1055.6 2950 7,601,750 0.05% -1.83%
09 Sep, 2022 1060.8 1066.5 1056.05 1058.85 2375 7,602,400 0.31% 0.01%
12 Sep, 2022 1060.95 1067.9 1058.5 1063.6 1866 7,545,850 0.45% -0.76%
13 Sep, 2022 1063 1067.35 1058 1063.75 2113 7,434,700 0.01% -1.52%
14 Sep, 2022 1052.8 1068.6 1052.8 1060.8 1837 7,361,900 -0.28% -1%
15 Sep, 2022 1065.55 1065.55 1031.9 1036.9 2654 7,549,750 -2.25% 2.55% Fresh Short
16 Sep, 2022 1044 1061.15 1034.9 1045.95 5359 7,183,800 0.87% -5.37%
19 Sep, 2022 1040.7 1040.7 1016.3 1035.85 2947 7,267,650 -0.97% 1.17%
20 Sep, 2022 1041.7 1089 1038.65 1085.85 8330 7,915,700 4.83% 8.92% Fresh Long
21 Sep, 2022 1093.75 1098 1066.2 1068.05 6746 7,766,850 -1.64% -1.95% Long Unwinding
22 Sep, 2022 1066 1071 1049.75 1060.05 3488 7,655,050 -0.75% -1.48%
23 Sep, 2022 1061.7 1088 1059.05 1062.75 5753 7,677,150 0.25% 0.29%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.15 0 3,900
690.00 1 0 650
800.00 0.25 0.25 0.25 0.25 -1,300 650
880.00 1.5 0 650
2,600 0 184.2 900.00 0.4 0 67,60026
920.00 0.55 0.75 0.5 0.75 -3,900 26,650
930.00 0.5 0.55 0.5 0.55 0 130,000
940.00 0.85 0 34,450
14,950 0 122 122 122 122 950.00 1.05 1.15 0.7 1.1 3,250 288,60019.3
960.00 0.9 1.3 0.9 1.25 -1,300 123,500
1,950 0 65.9 970.00 0.95 1.6 0.95 1.5 -33,800 29,90015.33
8,450 0 78.9 980.00 1.35 1.85 1 1.75 -650 138,45016.38
2,600 0 74.5 990.00 1.35 2.25 1.3 1.95 1,300 79,30030.5
74,100 2,600 68.8 84.4 63.45 64.45 1000.00 2 2.8 1.3 2.35 -26,000 410,8005.54
7,800 0 58.65 66.15 58.65 65.75 1010.00 2.3 3.45 1.5 3.1 -22,100 144,95018.58
105,300 -650 58.45 58.45 53.25 55 1020.00 3.15 4.5 1.65 3.85 0 237,2502.25
92,300 -650 55 55 49.5 49.5 1030.00 4.25 6.1 2.2 5.3 -650 126,1001.37
105,950 -7,800 37.05 50.95 27.9 29.75 1040.00 5.95 8.45 2.9 7.2 -35,100 217,1002.05
129,350 -18,200 25.75 42.65 21.4 22.85 1050.00 8.05 12.4 4.25 10.55 -1,300 297,0502.3
247,000 -29,900 16.3 34.65 16 17.3 1060.00 13.15 17.35 6.4 15.15 9,750 273,0001.11
217,750 -16,900 12.1 27.8 11.9 13.2 1070.00 19.95 23.4 9.85 20.5 -24,050 90,3500.41
675,350 246,350 9.6 23 8.85 10.05 1080.00 25.3 30.3 14.8 27.1 98,150 205,4000.3
705,250 28,600 9.2 18.85 6.75 7.7 1090.00 25.65 38.15 20.5 34.3 7,150 25,3500.04
1,662,700 85,800 7.6 15.6 4.15 5.9 1100.00 40.3 46.45 27.5 43.75 -1,300 80,6000.05
375,700 77,350 6.05 12.6 4 4.5 1110.00 49.1 51.55 43.45 51.5 -1,300 9,7500.03
378,300 -55,900 4.8 10.25 3 3.3 1120.00 46.7 61.05 46.4 60.95 2,600 5,8500.02
194,350 -1,950 3.95 8.15 2.25 2.6 1130.00 51.95 68.9 51.95 68 650 5,8500.03
200,200 15,600 3 6.6 1.8 2 1140.00no data
402,350 27,950 2.2 5.25 1.4 1.65 1150.00 71.65 71.65 71.1 71.15 -650 1,9500
85,150 23,400 2.45 4.2 1.2 1.35 1160.00no data
76,700 41,600 1.7 3.35 1 1.2 1170.00no data
92,950 19,500 1.45 2.8 0.85 1 1180.00no data
26,650 -4,550 1.7 2.35 0.75 0.9 1190.00no data
320,450 -29,250 1.1 1.95 0.7 0.8 1200.00 150 0 3,2500.01
64,350 3,900 1.1 1.6 0.7 0.75 1210.00no data
81,900 10,400 1.05 1.35 0.6 0.7 1220.00no data
27,300 -3,900 0.8 0.9 0.45 0.5 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.15 0 3,900
690.00 1 0 650
800.00 0.3 0 1,950
880.00 1.5 0 650
2,600 0 184.2 900.00 0.35 0.7 0.35 0.4 -650 67,60026
920.00 0.2 0.95 0.2 0.75 -4,550 30,550
930.00 1 1.05 0.75 0.75 1,300 130,000
940.00 1.5 1.55 0.85 0.85 -1,300 34,450
14,950 -650 105.5 105.5 104 104 950.00 1.35 2 0.95 1.05 -15,600 285,35019.09
960.00 1.75 2.35 1.2 1.25 -3,900 124,800
1,950 0 65.9 970.00 1.75 2.75 1.35 1.45 -7,800 63,70032.67
8,450 0 78.9 980.00 2 3.35 1.6 1.75 -42,250 139,10016.46
2,600 0 74.5 74.5 74.5 74.5 990.00 2.3 4.15 1.95 2.05 5,200 78,00030
71,500 -650 63 67.2 55.55 65 1000.00 3.5 5.2 2.3 2.5 -87,100 436,8006.11
7,800 -650 48 48 48 48 1010.00 4 6.4 2.75 3.15 11,050 167,05021.42
105,950 650 51 52.5 38.55 42.7 1020.00 5.1 7.9 3.3 3.95 -19,500 237,2502.24
92,950 6,500 43.85 44.4 31.5 39 1030.00 6.65 10.2 4.35 5.3 23,400 126,7501.36
113,750 9,750 30.05 31.7 23.45 28.1 1040.00 8.55 13.65 6 7.4 25,350 252,2002.22
147,550 -5,200 28.95 30.05 16.55 20.75 1050.00 11.8 18 8.55 10.75 -100,750 298,3502.02
276,900 48,100 22.25 23.5 12.5 15.65 1060.00 15.1 23.5 12.75 15.4 -91,000 263,2500.95
234,650 44,200 15.95 18.6 9.35 12 1070.00 21.5 30.05 16.6 22 -26,000 114,4000.49
429,000 650 12.05 14.8 7.45 9.6 1080.00 26.05 37.5 25.25 29.55 -16,250 107,2500.25
676,650 650 11.95 11.95 5.5 7.6 1090.00 34.85 44.65 32.75 37.75 -14,300 18,2000.03
1,576,900 7,800 9.6 9.75 4.7 6.4 1100.00 42.25 53.25 41 44.95 -1,950 81,9000.05
298,350 -9,100 7.25 8.3 3.9 5.2 1110.00 54.75 61.75 50.45 52.95 -650 11,0500.04
434,200 39,000 6.1 6.65 3.05 4.05 1120.00 59.4 64.95 59.4 63.95 -1,300 3,2500.01
196,300 16,900 5.7 6 2.45 3.25 1130.00 73.5 73.55 73.5 73.55 1,300 5,2000.03
184,600 16,900 4 4.4 2 2.45 1140.00no data
374,400 13,000 3.65 3.65 1.65 2.05 1150.00 85 85 84.95 84.95 650 2,6000.01
61,750 -18,200 3.05 3.05 1.45 1.65 1160.00no data
35,100 -7,150 2 2.35 1.25 1.45 1170.00no data
73,450 -55,900 1.75 1.9 1.05 1.25 1180.00no data
31,200 2,600 1.7 2.15 0.9 1.1 1190.00no data
349,700 31,200 1.6 1.6 0.8 0.9 1200.00 150 0 3,2500.01
60,450 -4,550 1.25 1.25 0.8 0.8 1210.00no data
71,500 -1,300 0.95 1.05 0.7 0.9 1220.00no data
31,200 -5,850 0.7 0.8 0.5 0.5 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.15 0 3,900
690.00 1 0 650
800.00 0.3 0.3 0.3 0.3 -650 1,950
880.00 1.5 0 650
2,600 0 184.2 900.00 0.5 0.5 0.25 0.35 -5,850 68,25026.25
920.00 0.85 0 35,100
930.00 0.7 2.45 0.7 1.75 -11,700 128,700
940.00 1 1.45 0.85 1.3 5,200 35,750
15,600 0 122.65 950.00 1.25 1.5 0.95 1.35 -26,000 300,95019.29
960.00 1.4 1.7 1.1 1.65 -3,900 128,700
1,950 0 65.9 970.00 1.6 1.95 1.3 1.85 -29,250 71,50036.67
8,450 0 78.9 980.00 1.75 2.35 1.55 2.25 -122,200 181,35021.46
2,600 0 102.05 102.05 102.05 102.05 990.00 1.95 2.9 1.9 2.7 -8,450 72,80028
72,150 2,600 94 99 72 72 1000.00 2.3 3.65 2.2 3.45 -51,350 523,9007.26
8,450 -650 81.45 89.15 61.75 61.75 1010.00 2.9 4.5 2.7 4.15 -5,200 156,00018.46
105,300 -650 80 80 62 62 1020.00 3.85 5.6 3.2 5.05 -30,550 256,7502.44
86,450 -10,400 65.1 65.1 46.7 47.5 1030.00 4.2 7.1 3.55 6.45 -150,150 103,3501.2
104,000 -31,850 53.15 60.25 35.25 35.95 1040.00 6.15 9.25 4.6 8.4 -35,750 226,8502.18
152,750 -29,250 51 54.15 28.2 29.35 1050.00 8 12 6.15 11.35 -33,150 399,1002.61
228,800 -37,700 40 46.85 21.75 22.9 1060.00 10.6 15.65 8.2 14.85 -33,800 354,2501.55
190,450 -62,400 33 39.5 17.3 18.25 1070.00 12 20.9 11.25 20 -33,150 140,4000.74
428,350 -27,950 28.1 34.1 13.9 14.5 1080.00 17 27.35 14.8 26.35 -50,700 123,5000.29
676,000 -41,600 22.35 28.95 11.25 11.85 1090.00 21.6 34.85 20.05 33.6 -26,000 32,5000.05
1,569,100 588,250 21.15 24.85 9.5 10 1100.00 26 43.1 26 41.45 15,600 83,8500.05
307,450 110,500 15.15 21 7.9 8.35 1110.00 37.15 50.1 33 50.1 5,850 11,7000.04
395,200 88,400 13.2 17.45 6.55 7 1120.00 43.45 58.7 41.6 57.5 4,550 4,5500.01
179,400 74,750 10.45 16.55 5.3 5.55 1130.00 50.6 63.15 48.25 63.15 3,900 3,9000.02
167,700 43,550 8.2 12.5 4.35 4.65 1140.00no data
361,400 89,050 7 10.65 3.5 3.7 1150.00 84.1 84.1 83 83 1,950 1,9500.01
79,950 8,450 6.05 8.7 2.85 3.05 1160.00no data
42,250 5,200 5 7 2.4 2.5 1170.00no data
129,350 61,750 3.55 5.85 1.95 2.05 1180.00no data
28,600 11,700 3.45 4.7 1.65 1.75 1190.00no data
318,500 38,350 2.6 4 1.4 1.55 1200.00 150 0 3,2500.01
65,000 45,500 2.1 3.25 1.25 1.3 1210.00no data
72,800 31,200 1.4 4.2 1.05 1.15 1220.00no data
37,050 30,550 1.15 1.7 0.65 0.75 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.15 0 3,900
690.00 1 0 650
800.00 0.3 0.3 0.3 0.3 0 2,600
880.00 1.5 0 650
2,600 0 184 184.2 184 184.2 900.00 0.65 0.7 0.35 0.5 -22,100 74,10028.5
920.00 0.8 0.85 0.5 0.85 650 35,100
930.00 1.05 1.1 0.6 0.8 0 140,400
940.00 1.15 1.3 0.85 1.05 -1,950 30,550
15,600 650 108.05 122.65 108.05 122.65 950.00 1.55 1.85 1 1.25 81,250 326,95020.96
960.00 2.15 2.2 1.3 1.4 7,150 132,600
1,950 0 65.9 970.00 2.7 2.8 1.6 1.65 62,400 100,75051.67
8,450 1,300 64.95 78.9 64.9 78.9 980.00 3.85 3.95 1.85 1.95 209,300 303,55035.92
2,600 650 57.55 96.4 55.35 96.4 990.00 4.85 5.2 2.25 2.35 7,800 81,25031.25
69,550 -10,400 47.4 91.95 47.4 87.45 1000.00 7.95 7.95 2.7 2.85 259,350 575,2508.27
9,100 -1,300 39.2 80 38.55 80 1010.00 7.65 8.2 3.15 3.3 40,950 161,20017.71
105,950 -24,700 32.6 70.8 32.4 69.4 1020.00 8.5 11.5 3.8 4 78,650 287,3002.71
96,850 -66,950 27.45 63.15 24.2 58.65 1030.00 13.05 14.85 4.65 5 57,200 253,5002.62
135,850 -105,300 23.5 53.95 19 51.5 1040.00 18.05 18.95 5 6.4 83,200 262,6001.93
182,000 -381,550 16.95 46.25 14.7 42.4 1050.00 22.55 24.85 8 8.55 254,150 432,2502.38
266,500 -532,350 13 39 11.5 36 1060.00 29.65 30.75 10.25 11.2 170,950 388,0501.46
252,850 -159,900 11.35 32.5 9 29.75 1070.00 26.8 26.8 13.9 14.75 133,250 173,5500.69
456,300 89,700 8.15 26.9 6.9 24.4 1080.00 33.95 33.95 18.2 19.65 165,750 174,2000.38
717,600 107,900 6.05 22.2 5.45 20.15 1090.00 36.5 36.5 23.35 24.8 52,000 58,5000.08
980,850 246,350 5.35 18.65 4.65 16.95 1100.00 51.4 51.4 29.5 31.05 50,700 68,2500.07
196,950 43,550 5.3 15.45 4.35 14.1 1110.00 46 46 36.65 37.6 -5,850 5,8500.03
306,800 117,000 3.85 12.6 3.3 11.3 1120.00no data
104,650 31,200 5 10.2 2.4 8.95 1130.00no data
124,150 57,850 2.6 8.3 2.45 7.1 1140.00no data
272,350 -26,000 2.35 6.85 2 6 1150.00no data
71,500 -104,000 2.15 5.65 1.7 4.7 1160.00no data
37,050 3,900 2 4.6 2 3.75 1170.00no data
67,600 13,000 1.55 3.65 1.4 3 1180.00no data
16,900 -6,500 1.25 3 0.9 2.45 1190.00no data
280,150 41,600 1.15 2.7 0.95 2.15 1200.00 150 0 3,2500.01
19,500 -7,150 1.1 2.05 0.7 1.85 1210.00no data
41,600 -5,850 0.9 1.75 0.8 1.4 1220.00no data
6,500 5,850 0.9 1 0.65 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2.85 2.85 0.15 0.15 0 3,900
690.00 1 1 1 1 650 650
800.00 1 1 0.5 0.5 2,600 2,600
880.00 1.5 0 650
2,600 0 135.75 900.00 1.8 3.05 0.65 0.75 13,000 96,20037
920.00 2.3 3 1.1 1.2 5,200 34,450
930.00 3.2 3.2 1.35 1.45 22,100 140,400
940.00 3.75 3.85 1.45 1.8 -13,650 32,500
14,950 -1,950 84.1 84.1 79 79 950.00 3.5 7.25 1.9 2.45 47,450 245,70016.43
960.00 4.6 7.45 2.55 3.05 -16,250 125,450
1,950 650 65.9 65.9 65.9 65.9 970.00 5.15 7.85 3.2 3.7 10,400 38,35019.67
7,150 6,500 53.65 62.55 53.65 62.55 980.00 6.2 13.2 4.05 5.05 21,450 94,25013.18
1,950 1,300 42.85 53.45 42.85 52.4 990.00 7.4 16.7 5.15 6.1 11,700 73,45037.67
79,950 1,950 44.45 45.5 36.2 44.15 1000.00 9.9 20.3 6.95 8.25 14,300 315,9003.95
10,400 1,300 38.7 38.7 18.05 32.55 1010.00 15.75 24.5 9 10.45 15,600 120,25011.56
130,650 11,050 32 32 23.95 29.2 1020.00 17.05 29 11.8 13.6 6,500 208,6501.6
163,800 76,050 20.2 26.7 19.1 23.35 1030.00 22 34.05 15.8 18.15 44,850 196,3001.2
241,150 12,350 5 24.1 5 18.75 1040.00 21.9 40.45 21.45 22.9 -40,950 179,4000.74
563,550 165,750 17.7 22 12.3 14.9 1050.00 30 46 27 29.5 -9,750 178,1000.32
798,850 -46,150 21 21 9.8 11.9 1060.00 35.15 54 34.55 36.35 0 217,1000.27
412,750 -70,850 14.1 14.1 7.85 9.4 1070.00 44.35 60.45 44.35 51.2 -2,600 40,3000.1
366,600 27,950 9.1 10.45 6.15 7.5 1080.00 67.45 67.45 55.05 58.7 0 8,4500.02
609,700 -5,850 9.85 9.85 4.8 6.05 1090.00 59.7 77.3 59.7 65.7 -650 6,5000.01
734,500 94,250 8.15 8.15 4.3 5.2 1100.00 67.85 85 67.85 74.85 0 17,5500.02
153,400 44,850 4.55 4.95 3.6 4.45 1110.00 63.2 0 11,7000.08
189,800 22,100 5.5 5.65 2.9 3.55 1120.00no data
73,450 20,150 4.55 4.55 2.5 3.05 1130.00no data
66,300 3,900 3.15 3.7 2.15 2.65 1140.00no data
298,350 35,100 3.2 3.25 1.75 2.25 1150.00no data
175,500 127,400 2.55 2.55 1.55 2 1160.00no data
33,150 -5,200 1.75 1.75 1.3 1.65 1170.00no data
54,600 4,550 1.55 1.85 1.15 1.5 1180.00no data
23,400 4,550 1.85 1.85 1.05 1.1 1190.00no data
238,550 -3,250 1.6 2.05 0.9 1.1 1200.00 150 0 3,2500.01
26,650 11,700 0.95 1.1 0.9 1.1 1210.00no data
47,450 4,550 1.3 1.4 0.7 0.9 1220.00no data
650 0 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.15 2.85 0.15 2.85 0 3,900
880.00 1.5 0 650
2,600 0 135.75 900.00 1 1.8 0.85 1.2 -3,900 83,20032
920.00 1.7 2.45 1.7 2.3 2,600 29,250
930.00 1.55 2.8 1.55 2.55 4,550 118,300
940.00 1.45 0 46,150
16,900 0 105.45 106.25 98.2 98.2 950.00 2.4 4 2.3 3.5 15,600 198,25011.73
960.00 2.75 4.55 2.75 4.05 24,050 141,700
1,300 0 69 970.00 3.8 5.5 3.6 5.15 1,950 27,95021.5
650 650 80.45 80.45 80.45 80.45 980.00 4.35 6.6 4.35 6.1 650 72,800112
650 0 74.1 990.00 5.9 8.05 5.35 7.7 7,800 61,75095
78,000 0 58.1 65.85 53 54.4 1000.00 10 10.35 6.75 9.35 81,250 301,6003.87
9,100 3,250 39.65 52.45 39.2 52.45 1010.00 10.4 12.25 8.45 11.35 16,250 104,65011.5
119,600 -8,450 34.75 52.2 34.5 39.2 1020.00 15 16.95 10.75 14 19,500 202,1501.69
87,750 -16,250 26 44.5 25.9 33.1 1030.00 17.1 19.8 13.65 17.55 1,950 151,4501.73
228,800 -26,000 21.8 38 21.15 27.65 1040.00 22.65 25.5 16.95 21.75 55,250 220,3500.96
397,800 -29,900 18.05 32.6 17.25 22.55 1050.00 31.1 31.1 21.05 26.25 20,150 187,8500.47
845,000 -61,100 14.95 27.35 14.1 18.7 1060.00 34.65 34.65 25.7 32.15 -8,450 217,1000.26
483,600 -133,900 12.25 22.5 11.8 14.95 1070.00 33.25 38 31 37 0 42,9000.09
338,650 -55,900 9.9 18.7 9.5 12.05 1080.00 43 47 39.45 47 -1,300 8,4500.02
615,550 -6,500 8 15.3 7.9 9.65 1090.00 38.9 0 7,1500.01
640,250 14,950 7 13 6.45 8.1 1100.00 58.05 64.35 54 62.8 0 17,5500.03
108,550 -3,900 6.3 10.5 5.85 6.7 1110.00 63.2 63.2 63.2 63.2 0 11,7000.11
167,700 5,200 4.7 8.65 4.4 5.55 1120.00no data
53,300 -16,900 4.5 7.15 3.9 4.55 1130.00no data
62,400 -27,300 3.8 5.9 3.15 3.85 1140.00no data
263,250 48,100 2.7 4.85 2.6 3.2 1150.00no data
48,100 11,700 2.5 4.05 2.25 2.7 1160.00no data
38,350 5,200 1.75 3.15 1.75 2.35 1170.00no data
50,050 31,850 2.1 2.8 1.55 2.1 1180.00no data
18,850 5,850 1.9 2.4 1.7 1.85 1190.00no data
241,800 35,100 1.45 2.05 1.2 1.6 1200.00 157.8 157.8 150 150 650 3,2500.01
14,950 1,300 1.15 1.85 1.1 1.3 1210.00no data
42,900 37,050 1 1.8 1 1.3 1220.00no data
650 0 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.15 0.15 0.15 0.15 0 3,900
880.00 1.5 0 650
2,600 -650 135.25 136.5 135.25 135.75 900.00 1.4 2.05 0.9 1 10,400 87,10033.5
920.00 1.85 2.65 1.3 1.45 -38,350 26,650
930.00 2.7 2.7 1.55 1.7 650 113,750
940.00 1.45 0 46,150
16,900 -1,950 89.1 89.1 86 87 950.00 2.7 4.1 2.45 2.8 -8,450 182,65010.81
960.00 3.2 4.9 2.95 3.2 -2,600 117,650
1,300 0 69 970.00 3.6 5.3 3.25 4.1 -5,850 26,00020
980.00 3.85 6.9 3.85 5.4 -6,500 72,150
650 0 74.1 990.00 4.9 8.55 4.9 6.9 5,850 53,95083
78,000 0 52 52.35 43.9 45.85 1000.00 5.35 10.95 5.05 9.05 -43,550 220,3502.83
5,850 0 38.2 40 38.2 38.7 1010.00 6.45 13.9 6.45 11.4 3,250 88,40015.11
128,050 1,300 46.05 46.05 30 32 1020.00 7.7 17.85 7.7 14.4 -4,550 182,6501.43
104,000 32,500 34.75 34.75 24.45 26.2 1030.00 10.8 22.05 10 19 30,550 149,5001.44
254,800 26,650 33.15 33.55 20 21.3 1040.00 13.3 28 13.3 23.95 -16,900 165,1000.65
427,700 102,050 29.65 29.65 16.1 17.35 1050.00 16.05 33.6 16.05 30.2 7,800 167,7000.39
906,100 152,100 24.6 24.6 13.05 14.05 1060.00 22 40.3 22 36.3 -1,950 225,5500.25
617,500 70,850 18.65 19.45 10.65 11.45 1070.00 32.15 45.6 32 45.55 -1,300 42,9000.07
394,550 20,150 14.95 15.65 8.5 9.35 1080.00 38.6 53.5 38.6 53.5 -1,950 9,7500.02
622,050 12,350 11.15 11.15 6.6 7.4 1090.00 38.9 0 7,1500.01
625,300 117,000 9.1 9.45 5.5 6.3 1100.00 56.6 71.75 56.6 69 -1,950 17,5500.03
112,450 20,150 6.2 6.2 4.4 5.3 1110.00 80 80 80 80 8,450 11,7000.1
162,500 -13,000 5.55 5.7 3.6 4.4 1120.00no data
70,200 19,500 3.4 3.8 3 3.65 1130.00no data
89,700 12,350 2.85 3.25 2.45 3.1 1140.00no data
215,150 20,800 3.2 3.2 2.1 2.65 1150.00no data
36,400 1,300 1.9 2.3 1.85 2.2 1160.00no data
33,150 650 1.8 1.8 1.6 1.7 1170.00no data
18,200 -13,000 1.35 1.5 1.3 1.45 1180.00no data
13,000 -5,200 1.2 1.25 1.2 1.25 1190.00no data
206,700 -19,500 1.15 1.35 1 1.35 1200.00 160.5 0 2,6000.01
13,650 0 1.25 1.6 0.7 0.95 1210.00no data
5,850 0 1 1220.00no data
650 0 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.1 0 3,900
880.00 1.5 0 650
3,250 0 162 162 162 162 900.00 0.55 1.5 0.5 1.4 -5,200 76,70023.6
920.00 1.2 1.85 1.2 1.85 50,050 65,000
930.00 1.3 2.15 0.8 2.15 650 113,100
940.00 1.45 0 46,150
18,850 1,300 111.5 119 111.5 118.4 950.00 1.8 2.8 1.75 2.65 -5,200 191,10010.14
960.00 2.15 3.25 2.1 3.1 -4,550 120,250
1,300 0 69 970.00 2.7 3.65 2.5 3.5 3,900 31,85024.5
980.00 3.2 4.2 3 4.05 -7,150 78,650
650 0 74.1 990.00 3.7 4.8 3.55 4.55 1,950 48,10074
78,000 650 71 71 71 71 1000.00 5.65 5.75 4.4 5.4 -13,650 263,9003.38
5,850 -650 57.25 57.25 54.55 54.55 1010.00 9.05 9.05 5.45 6.65 -6,500 85,15014.56
126,750 -2,600 49.05 51 47.5 47.65 1020.00 8.75 8.8 6.85 8.05 -7,150 187,2001.48
71,500 -5,850 41.85 46.9 39.65 42.5 1030.00 12 12.45 8.9 10.1 -32,500 118,9501.66
228,150 -15,600 30.35 39.8 30.35 34.4 1040.00 16.05 17 11.4 13.3 5,850 182,0000.8
325,650 -13,650 30 33.2 26.55 28.1 1050.00 21 21 14.75 16.95 10,400 159,9000.49
754,000 -90,350 24.05 27.5 20.15 23 1060.00 24.15 24.3 18.95 21.4 9,750 227,5000.3
546,650 -37,700 18.25 22.5 17.15 18.35 1070.00 28 29.45 24 26.3 8,450 44,2000.08
374,400 74,100 16 18 13.05 14.55 1080.00 30 31.5 30 31.5 0 11,7000.03
609,700 -3,250 12.15 14 10.45 11.1 1090.00 38.9 38.9 38.9 38.9 0 7,1500.01
508,300 -41,600 8.85 11.3 7 8.75 1100.00 47.8 48.75 45.05 47.9 -1,950 19,5000.04
92,300 -10,400 7.4 8.55 6.5 7.15 1110.00 52 57.5 52 57.5 1,300 3,2500.04
175,500 7,800 3.65 6.9 3.65 5.55 1120.00no data
50,700 3,250 4.5 5.3 3.9 4.3 1130.00no data
77,350 -17,550 3.7 4.3 3.1 3.5 1140.00no data
194,350 22,750 2.9 3.4 2.4 2.9 1150.00no data
35,100 6,500 2 2.7 1.95 2.45 1160.00no data
32,500 1,300 1.9 2.25 1.6 2.2 1170.00no data
31,200 0 1.45 1.45 1.45 1.45 1180.00no data
18,200 -650 1.15 1.5 1.15 1.5 1190.00no data
226,200 -3,250 1 1.5 1 1.2 1200.00 160.5 0 2,6000.01
13,650 0 1.15 1.3 1.15 1.3 1210.00no data
5,850 4,550 1 1 1 1 1220.00no data
650 0 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.1 0 3,900
880.00 1.5 0 650
3,250 0 163 163 163 163 900.00 1.1 1.1 0.35 0.65 -4,550 81,90025.2
920.00 1.2 1.35 0.7 0.85 650 14,950
930.00 1 1 1 1 1,300 112,450
940.00 2.35 2.35 1.4 1.45 7,150 46,150
17,550 0 115 117 115 115 950.00 1.95 2.1 1.6 1.75 20,800 196,30011.19
960.00 2.2 2.45 2.05 2.25 0 124,800
1,300 0 69 970.00 2.75 2.85 2.45 2.85 3,250 27,95021.5
980.00 3.3 3.45 2.9 3.1 -2,600 85,800
650 0 74.1 990.00 4.25 4.3 3.55 3.7 -10,400 46,15071
77,350 -1,950 70 70 65.95 68 1000.00 5.5 5.55 4.4 4.55 18,850 277,5503.59
6,500 0 59.5 61.1 59.5 61.1 1010.00 7.05 7.05 5.55 5.7 -23,400 91,65014.1
129,350 -650 51.65 52.05 50 51.05 1020.00 9.35 9.35 7.15 7.3 -7,800 194,3501.5
77,350 -1,950 45 46 41.5 43 1030.00 11.95 12 9.3 9.6 -33,150 151,4501.96
243,750 -13,000 41.5 41.5 34.3 36.35 1040.00 14.9 15.05 12.2 12.5 7,150 176,1500.72
339,300 -29,900 30.15 33 28.15 30.3 1050.00 19.85 19.9 15.8 16.3 -2,600 149,5000.44
844,350 13,000 26.05 27.65 23.25 24.95 1060.00 23.45 25 19.8 20.65 28,600 217,7500.26
584,350 -26,650 20.75 22.55 18.25 20.1 1070.00 29.4 30.3 25.05 25.8 -1,300 35,7500.06
300,300 11,050 16.5 18 14.75 16 1080.00 32.6 35 30.85 31.5 0 11,7000.04
612,950 -8,450 12.05 14 11.45 12.25 1090.00 40.2 41.15 39.15 41.1 2,600 7,1500.01
549,900 -48,750 10.15 12 8.9 9.9 1100.00 47.5 47.9 44.4 47.9 6,500 21,4500.04
102,700 7,150 7.95 10 7 7.65 1110.00 53.1 53.15 53.1 53.15 -650 1,9500.02
167,700 -13,000 6.4 7.3 5.3 5.9 1120.00no data
47,450 1,300 4.9 5.35 4.15 4.5 1130.00no data
94,900 23,400 4 4.55 3.3 3.65 1140.00no data
171,600 -27,950 3.25 3.65 2.6 2.9 1150.00no data
28,600 -3,900 2.7 3 2.15 2.35 1160.00no data
31,200 7,800 2.2 2.5 1.75 1.9 1170.00no data
31,200 0 2 1180.00no data
18,850 1,300 1.3 1.35 1.3 1.3 1190.00no data
229,450 -16,250 1.5 1.6 1 1.2 1200.00 160.5 0 2,6000.01
13,650 0 1.25 1210.00no data
1,300 0 1 1220.00no data
650 0 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 3 0.05 0.1 2,600 3,900
880.00 1.5 0 650
3,250 0 165.5 165.5 165.5 165.5 900.00 1.1 1.55 0.9 0.95 -1,300 86,45026.6
920.00 1.1 1.2 0.9 1.2 -7,800 14,300
930.00 1.4 1.65 1.2 1.3 7,150 111,150
940.00 1.85 1.95 1.5 1.85 650 39,000
17,550 0 117.2 950.00 2.1 2.3 1.7 1.9 -12,350 175,50010
960.00 2.4 2.55 2.05 2.3 1,950 124,800
1,300 0 69 970.00 3 3.05 2.55 2.7 -11,050 24,70019
980.00 3.6 3.6 3 3.45 -7,150 88,400
650 0 74.1 990.00 4.15 4.45 3.6 4.2 -11,700 56,55087
79,300 -2,600 66.25 72.05 65.5 65.5 1000.00 6.15 6.15 4.55 5.15 -28,600 258,7003.26
6,500 -650 61.15 61.15 60.75 60.75 1010.00 6.9 6.9 5.7 6.4 -14,950 115,05017.7
130,000 -2,600 49.95 54.1 49.95 52 1020.00 9.75 9.75 7.25 8.15 -32,500 202,1501.56
79,300 -12,350 41.95 47.15 41.95 44.45 1030.00 11.65 12 9.45 10.4 3,250 184,6002.33
256,750 -7,800 34.55 40.45 34.55 37.2 1040.00 14.7 14.85 12.3 13.55 -3,250 169,0000.66
369,200 -91,650 31.1 34.25 29 31.25 1050.00 18.9 18.9 15.7 17.05 13,650 152,1000.41
831,350 3,900 25.05 29 24 25.8 1060.00 27 27.05 20 21.85 67,600 189,1500.23
611,000 99,450 20.2 23.75 19.5 21.1 1070.00 27.35 28.7 25.3 26.75 31,200 37,0500.06
289,250 28,600 16.1 19.3 15.25 16.85 1080.00 33.5 34.5 31.25 32.25 2,600 11,7000.04
621,400 -650 13 15.6 12.35 13.25 1090.00 39.55 39.9 38.45 38.95 0 4,5500.01
598,650 15,600 10.25 12.6 9.55 10.65 1100.00 47 48.45 44.55 45.35 5,200 14,9500.02
95,550 -11,050 8.15 10 7.7 8.35 1110.00 53.75 54.05 53.75 54 1,300 2,6000.03
180,700 -650 6.2 8 6 6.65 1120.00no data
46,150 3,250 5.4 6.4 4.75 5.3 1130.00no data
71,500 4,550 4.9 5.2 3.8 4.3 1140.00no data
199,550 16,900 3.6 4.25 3.1 3.5 1150.00no data
32,500 -1,950 3 3.5 2.55 2.9 1160.00no data
23,400 1,300 2.7 2.75 2.15 2.3 1170.00no data
31,200 0 2.2 2.4 1.75 2 1180.00no data
17,550 -3,900 2 2 1.5 1.75 1190.00no data
245,700 7,800 1.95 1.95 1.4 1.55 1200.00 160.5 0 2,6000.01
13,650 2,600 1.55 1.7 1.25 1.25 1210.00no data
1,300 0 1 1 1 1 1220.00no data
650 0 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.5 3.05 0.05 1.35 0 1,300
880.00 1.5 0 650
3,250 0 160 160 160 160 900.00 0.7 1.2 0.7 1.1 650 87,75027
920.00 1.3 1.45 1.25 1.4 -6,500 22,100
930.00 1.6 1.65 1.5 1.65 22,100 104,000
940.00 1.95 2.05 1.8 2 -650 38,350
17,550 -650 117.2 117.2 117.2 117.2 950.00 2.25 2.45 2.15 2.3 650 187,85010.7
960.00 2.6 2.9 2.55 2.75 1,950 122,850
1,300 0 69 970.00 3.15 3.4 3.1 3.15 -1,300 35,75027.5
980.00 4.2 4.2 3.7 3.95 10,400 95,550
650 0 74.1 74.1 74.1 74.1 990.00 4.75 5.8 4.55 4.9 6,500 68,250105
81,900 -13,000 64.95 70.5 64.8 65 1000.00 6.8 7.1 5.5 6.15 -650 287,3003.51
7,150 650 56.85 61.45 56.85 61.45 1010.00 8.35 8.75 7.15 7.9 20,150 130,00018.18
132,600 -7,150 49 54.4 48 48.9 1020.00 11.6 11.6 8.8 10 12,350 234,6501.77
91,650 -10,400 40 48.25 40 41.9 1030.00 13.05 14.2 11.25 12.75 2,600 181,3501.98
264,550 -22,100 35.95 40.9 34.2 35.25 1040.00 16.1 17.95 14.35 16.3 20,800 172,2500.65
460,850 -96,850 29.85 34.75 28.1 29.55 1050.00 20.85 22.3 18.35 20.65 -13,000 138,4500.3
827,450 37,050 24.95 29.4 23.5 24.65 1060.00 25.05 28.75 22.95 25.5 44,850 121,5500.15
511,550 281,450 20.45 24.6 19 20.15 1070.00 30.9 32.35 30.9 31.25 3,900 5,8500.01
260,650 -27,300 16.25 20.25 15.4 16.1 1080.00 34.65 38.35 33.4 37.6 4,550 9,1000.03
622,050 -650 12.4 16.15 12.1 12.75 1090.00 41.8 44.45 40.75 44.45 4,550 4,5500.01
583,050 -37,050 10.15 13.35 9.65 10.25 1100.00 48.2 48.2 47.1 47.1 650 9,7500.02
106,600 3,250 8.5 10.8 7.65 8.1 1110.00 59.75 59.95 58.95 59.95 1,300 1,3000.01
181,350 9,750 6.45 8.8 6.05 6.4 1120.00no data
42,900 11,700 5.5 7.1 4.85 5.2 1130.00no data
66,950 -14,300 4.65 5.8 4 4.15 1140.00no data
182,650 7,150 3.5 4.8 3.25 3.5 1150.00no data
34,450 -7,150 3.2 4 2.75 2.95 1160.00no data
22,100 -1,300 2.45 3.2 2.3 2.4 1170.00no data
31,200 2,600 1.95 2.8 1.95 2.05 1180.00no data
21,450 7,800 1.8 2.3 1.8 1.9 1190.00no data
237,900 68,250 1.65 2.15 1.45 1.65 1200.00 160.5 0 2,6000.01
11,050 4,550 1.15 2.75 1.15 1.35 1210.00no data
1,300 0 1.15 1220.00no data
650 0 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 1,300
880.00 1.5 0 650
3,250 650 154 154 147.95 147.95 900.00 1.15 1.15 0.8 1.1 -9,750 87,10026.8
920.00 1.6 1.7 1.5 1.65 13,650 28,600
930.00 1.6 2.1 1.6 1.9 13,000 81,900
940.00 2.25 2.65 2.2 2.25 -1,300 39,000
18,200 650 107.5 107.5 107.5 107.5 950.00 2.75 3.2 2.55 2.8 -13,000 187,20010.29
960.00 3.25 3.85 3.1 3.25 39,000 120,900
1,300 0 69 970.00 3.85 4.75 3.85 3.95 9,100 37,05028.5
980.00 4.8 6.15 4.8 4.85 -650 85,150
650 650 67.7 67.7 67.7 67.7 990.00 6.1 7.75 5.75 5.95 5,200 61,75095
94,900 0 58.85 64 56.5 63.5 1000.00 7.05 9.85 7 7.35 31,200 287,9503.03
6,500 -1,950 55.1 55.15 49.2 54.7 1010.00 9.3 12.2 9 9.25 -1,300 109,85016.9
139,750 3,250 49.8 49.9 42 47.4 1020.00 11.45 15.4 11.4 11.75 -1,300 222,3001.59
102,050 -7,800 45 45 36.2 40 1030.00 13.75 19.1 13.75 14.75 5,200 178,7501.75
286,650 -31,850 35.65 36.1 29.5 34.35 1040.00 27 27 18 18.55 36,400 151,4500.53
557,700 19,500 32.05 32.25 25 28.85 1050.00 24 28.6 22.55 23 40,300 151,4500.27
790,400 87,750 27 27.45 20.65 23.95 1060.00 28.4 33.75 27.75 28.1 28,600 76,7000.1
230,100 99,450 22.85 23.6 16.95 19.7 1070.00 35.2 36.05 33.75 33.8 650 1,9500.01
287,950 17,550 17.4 18.15 13.7 16.1 1080.00 41.1 46.15 41.1 42.25 -1,300 4,5500.02
622,700 13,650 14.25 14.85 11.15 12.85 1090.00no data
620,100 -19,500 12.85 12.85 8.8 10.55 1100.00 55.3 61 54.4 54.55 3,250 9,1000.01
103,350 -1,300 10.45 10.45 7.35 8.65 1110.00no data
171,600 1,300 8.65 8.8 5.9 6.85 1120.00no data
31,200 10,400 6.75 6.9 4.85 5.65 1130.00no data
81,250 -28,600 5.95 5.95 3.95 4.65 1140.00no data
175,500 17,550 5 5 3.25 3.8 1150.00no data
41,600 2,600 3.35 4 2.75 3.2 1160.00no data
23,400 8,450 3.1 3.25 2.3 2.6 1170.00no data
28,600 1,950 2.75 2.75 1.9 2.25 1180.00no data
13,650 3,250 2.4 2.4 1.7 1.9 1190.00no data
169,650 -3,900 2.65 2.65 1.45 1.7 1200.00 160.5 0 2,6000.02
6,500 -650 1.7 1.9 1.35 1.45 1210.00no data
1,300 0 1.15 1.15 1.15 1.15 1220.00no data
650 0 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0.05 0.05 0.05 650 1,300
880.00 1.5 0 650
2,600 0 145.2 155.2 145 155.2 900.00 0.9 1.2 0.7 1.1 -9,750 96,85037.25
920.00 2.05 2.05 1.7 1.85 14,300 14,950
930.00 1.6 2.3 1.3 2.15 40,300 68,900
940.00 2.5 2.8 1.6 2.6 -9,750 40,300
17,550 -3,900 92.65 113.2 92.65 113.2 950.00 3 3.65 2.05 3.15 61,750 200,20011.41
960.00 4.5 4.5 2.55 3.85 23,400 81,900
1,300 0 69 970.00 6 6 3.2 4.2 -2,600 27,95021.5
980.00 7.9 7.9 4.1 5.35 16,250 85,800
990.00 9.1 9.1 5.2 6.75 16,250 56,550
94,900 -14,300 50.05 71.05 50.05 63.55 1000.00 11.95 12.2 6.5 8.25 23,400 256,7502.71
8,450 0 49.5 62.6 49.4 57.2 1010.00 12.55 13.5 8.35 10 60,450 111,15013.15
136,500 -6,500 38.3 54.95 38.1 48 1020.00 18.7 18.7 10.45 12.8 35,100 223,6001.64
109,850 -35,750 33.75 47.6 32.6 41.3 1030.00 22.55 23.75 13.05 15.85 63,050 173,5501.58
318,500 -464,100 27.45 41 26.6 35.1 1040.00 27.6 28.55 16.45 19.8 37,700 115,0500.36
538,200 36,400 24.5 35 22.15 29.75 1050.00 32.45 32.45 20.5 24.15 68,250 111,1500.21
702,650 460,200 19.05 30 18.3 24.95 1060.00 38.5 38.5 25 29.25 42,250 48,1000.07
130,650 61,100 16.05 25.45 14.85 20.5 1070.00 31.15 34.8 31.1 34.8 1,300 1,3000.01
270,400 48,750 11.6 21.55 11.6 16.9 1080.00 37 39.3 36.75 39.3 5,850 5,8500.02
609,050 22,100 9.5 17.95 9.1 13.6 1090.00no data
639,600 92,300 7.95 15.5 7.95 11.3 1100.00 66.6 66.6 53 56.1 2,600 5,8500.01
104,650 72,800 8.35 12.9 6.35 9.3 1110.00no data
170,300 39,000 5.65 10.85 5.2 7.65 1120.00no data
20,800 9,100 5 9.1 4.1 6.2 1130.00no data
109,850 84,500 4.05 7.7 3.5 5.25 1140.00no data
157,950 54,600 2.85 6.6 2.85 4.2 1150.00no data
39,000 17,550 2.15 5.55 2.15 3.45 1160.00no data
14,950 9,750 3.25 5.05 2.7 2.85 1170.00no data
26,650 17,550 1.55 4.05 1.55 2.35 1180.00no data
10,400 9,100 3 3.55 2.05 2.1 1190.00no data
173,550 31,850 1.55 3.15 1.2 1.8 1200.00 160.5 0 2,6000.01
7,150 7,150 1.95 2.3 1.65 1.65 1210.00no data
1,300 1,300 1.8 1.8 1.5 1.5 1220.00no data
650 650 0.9 0.9 0.9 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.1 0 650
880.00 1.5 0 650
2,600 0 140.25 900.00 0.95 1 0.85 0.9 1,950 106,60041
920.00 1.4 1.4 1.4 1.4 650 650
930.00 1.8 2 1.75 1.75 16,250 28,600
940.00 3.2 3.2 2.5 2.5 1,950 50,050
21,450 650 89.4 93.2 89.4 91.9 950.00 3.7 3.7 2.95 3.1 16,900 138,4506.45
960.00 4.85 4.85 3.8 3.9 1,300 58,500
1,300 0 69 970.00 9.15 0 30,55023.5
980.00 7.2 7.75 6.45 6.55 -19,500 69,550
990.00 9.9 9.95 8.25 8.35 -650 40,300
109,200 -5,200 48.25 55.55 47 53.4 1000.00 13.1 13.8 10.4 10.65 28,600 233,3502.14
8,450 -1,950 40.65 47 40.65 45.2 1010.00 18.2 18.2 13.25 13.35 2,600 50,7006
143,000 6,500 35 41.25 33.5 39.7 1020.00 18.85 19.5 16.4 16.75 18,850 188,5001.32
145,600 -30,550 27.15 35 27 33.6 1030.00 25.8 25.8 20.25 20.55 16,250 110,5000.76
782,600 456,950 22.3 29.6 22.25 28.25 1040.00 27.9 28.7 24.7 25.15 33,150 77,3500.1
501,800 113,750 17.8 24.75 17.8 23.55 1050.00 35 35 29.9 30.5 1,950 42,9000.09
242,450 20,150 14.75 20.25 14.6 19.3 1060.00 37.1 39.1 35.3 35.4 2,600 5,8500.02
69,550 22,100 13.1 16.4 13.1 15.7 1070.00no data
221,650 113,750 10.65 13.25 10.5 12.4 1080.00no data
586,950 562,900 8 10.5 8 9.65 1090.00no data
547,300 212,550 7.05 8.6 6.5 8 1100.00 72.55 72.55 66 66 650 3,2500.01
31,850 20,150 5.8 7 5.5 6.45 1110.00no data
131,300 54,600 4.35 5.5 4.25 5.05 1120.00no data
11,700 650 4.85 4.85 4.85 4.85 1130.00no data
25,350 -1,950 3 3.3 2.75 3.15 1140.00no data
103,350 -26,000 2.7 2.9 2.05 2.5 1150.00no data
21,450 14,300 1.9 2.25 1.65 2.05 1160.00no data
5,200 0 1.75 1170.00no data
9,100 0 1.4 1.4 1.2 1.2 1180.00no data
1,300 0 2 1190.00no data
141,700 12,350 1.2 1.2 1.05 1.1 1200.00 160.5 0 2,6000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.1 0 650
880.00 1.5 0 650
2,600 0 140.25 900.00 1.25 1.3 1 1.05 6,500 104,65040.25
930.00 2.2 2.6 2.2 2.5 3,250 12,350
940.00 3.65 3.65 2.95 3.05 -3,250 48,100
20,800 650 79.4 79.45 79.4 79.45 950.00 6.75 6.75 3.8 3.9 -13,000 121,5505.84
960.00 7.9 7.9 4.9 5 -650 57,200
1,300 0 69 970.00 9.15 0 30,55023.5
980.00 12.15 12.15 7.95 8.55 -3,900 89,050
990.00 14.2 14.2 10.25 10.85 3,900 40,950
114,400 3,250 39 45.85 38 43.95 1000.00 18.95 20 13 13.8 25,350 204,7501.79
10,400 650 35 39.35 32.3 37.5 1010.00 24 24.5 16.3 17.3 13,650 48,1004.63
136,500 -9,750 27 34.3 25.5 31.65 1020.00 27.15 27.15 20.05 21.4 3,900 169,6501.24
176,150 11,050 22.8 28.6 21.5 26.8 1030.00 33.2 33.25 24.75 26.25 14,950 94,2500.54
325,650 -17,550 18.7 23.7 17.75 22.25 1040.00 41.9 41.9 26 30.45 -650 44,2000.14
388,050 5,200 16.05 19.8 14.7 18.4 1050.00 38.65 38.65 38.65 38.65 0 40,9500.11
222,300 -3,250 14 16.2 12.25 15.15 1060.00 46.95 0 3,2500.01
47,450 3,250 11.35 13.25 10.5 12.45 1070.00no data
107,900 5,850 9.3 10.85 8.2 10.1 1080.00no data
24,050 -650 6.5 8.85 6.5 8 1090.00no data
334,750 -5,200 5.55 7.05 5.45 6.65 1100.00 88.75 88.75 76.6 76.6 0 2,6000.01
11,700 650 5.3 5.3 4.4 4.4 1110.00no data
76,700 5,850 4.05 4.55 3.75 4.35 1120.00no data
11,050 0 3.45 3.45 3.45 3.45 1130.00no data
27,300 11,050 2.65 3 2.5 2.8 1140.00no data
129,350 24,050 2.25 2.5 1.95 2.2 1150.00no data
7,150 2,600 1.8 1.8 1.7 1.7 1160.00no data
5,200 0 1.75 1170.00no data
9,100 0 1.15 1180.00no data
1,300 0 2 1190.00no data
129,350 20,800 1.8 1.8 0.95 1.1 1200.00 160.5 0 2,6000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.1 0 650
880.00 1.5 0 650
2,600 0 140.25 900.00 1.6 1.8 1.15 1.4 3,900 98,15037.75
930.00 2.75 2.75 2.55 2.55 1,300 9,100
940.00 4.4 4.75 3.9 4.4 16,900 51,350
20,150 0 83.75 83.75 75 75 950.00 4.4 6.55 4.4 5.75 5,850 134,5506.68
960.00 7.2 8.5 6.65 7.3 35,750 57,850
1,300 0 69 970.00 9.3 9.9 8.9 9.15 8,450 30,55023.5
980.00 11.75 13.5 11.1 12.2 9,750 92,950
990.00 15.3 16.9 13.65 15.1 3,250 37,050
111,150 3,250 43.85 45 37.35 39.25 1000.00 15.8 20.9 15 19.05 20,800 179,4001.61
9,750 2,600 35.45 35.45 32.5 34.7 1010.00 20 25 19.45 23.2 5,850 34,4503.53
146,250 13,000 32.2 35 26.65 27.5 1020.00 24.7 30.5 23.2 27.95 0 165,7501.13
165,100 30,550 27.65 30 22.5 23.4 1030.00 31 36.35 27.05 33.3 14,950 79,3000.48
343,200 31,850 23.35 25.5 18.75 19.3 1040.00 36.1 41.15 36.1 41.15 -1,300 44,8500.13
382,850 42,900 19.95 21.5 15.55 16.25 1050.00 40.6 46.05 40.6 43.7 0 40,9500.11
225,550 7,150 17.5 17.6 12.8 13.4 1060.00 46.95 46.95 46.95 46.95 650 3,2500.01
44,200 -650 13 13 10.75 11.35 1070.00no data
102,050 23,400 11.9 11.9 8.6 9 1080.00no data
24,700 -1,300 8.75 8.75 7.2 7.5 1090.00no data
339,950 26,000 8.2 8.7 5.9 6.2 1100.00 77.75 81 77.75 81 650 2,6000.01
11,050 0 5.75 5.75 5.75 5.75 1110.00no data
70,850 6,500 5.65 5.65 3.95 4.15 1120.00no data
11,050 0 3.45 3.45 3.45 3.45 1130.00no data
16,250 11,050 4.3 4.3 2.9 3.2 1140.00no data
105,300 8,450 3 3.1 2.15 2.25 1150.00no data
4,550 0 1.85 1.85 1.85 1.85 1160.00no data
5,200 1,300 1.85 1.85 1.65 1.75 1170.00no data
9,100 7,150 2.1 2.1 1.15 1.15 1180.00no data
1,300 650 2 2 2 2 1190.00no data
108,550 11,700 1.35 2 1 1.05 1200.00 160.5 0 2,6000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.1 0 650
880.00 1.5 0 650
2,600 0 140.25 900.00 1.25 1.6 0.9 1.5 10,400 94,25036.25
930.00 2.1 3.3 2.1 3.3 5,850 7,800
940.00 3.15 4.5 3.1 4.4 650 34,450
20,150 650 95.65 95.65 83 83 950.00 4.1 5.85 4 5.6 5,850 128,7006.39
960.00 5.45 7 5 6.75 2,600 22,100
1,300 0 69 970.00 6.85 9.3 6.5 9.3 1,300 22,10017
980.00 9.35 11.8 8.1 11.7 8,450 83,200
990.00 11.5 14.4 9.1 14.4 13,000 33,800
107,900 2,600 54.55 54.55 43.15 43.95 1000.00 14.95 18.4 11.65 17.85 7,800 158,6001.47
7,150 2,600 47 47 37.65 37.65 1010.00 15.55 22 15.55 22 -650 28,6004
133,250 -1,950 40 40 31.75 32.25 1020.00 22.2 26.75 18.55 26.25 -650 165,7501.24
134,550 8,450 35.95 37 27.25 27.75 1030.00 23.95 32.35 23.35 31.65 -11,050 64,3500.48
311,350 46,800 28.5 32.05 22.8 23.35 1040.00 29 37.25 27.95 37.1 -650 46,1500.15
339,950 50,700 24.55 27.6 19.1 19.65 1050.00 35 43.05 35 43.05 5,850 40,9500.12
218,400 6,500 20.95 23 16 16.75 1060.00 40.85 48 40.85 48 0 2,6000.01
44,850 650 17.95 19.65 13.5 13.65 1070.00no data
78,650 -19,500 13.1 14.1 11.1 11.4 1080.00no data
26,000 -1,950 9.75 9.9 9.1 9.5 1090.00no data
313,950 1,950 8.85 10.75 7.6 7.85 1100.00 78 78 77.95 77.95 -650 1,9500.01
11,050 3,250 6.2 6.75 6.2 6.45 1110.00no data
64,350 11,700 6.3 6.3 5.2 5.35 1120.00no data
11,050 1,300 4.5 4.5 4.5 4.5 1130.00no data
5,200 0 3.8 1140.00no data
96,850 9,100 3.3 3.75 2.9 3 1150.00no data
4,550 0 2.8 1160.00no data
3,900 1,950 2.1 2.15 1.9 2.15 1170.00no data
1,950 650 2 2 2 2 1180.00no data
650 0 4.45 1190.00no data
96,850 9,750 0.95 1.35 0.95 1.2 1200.00 160.5 0 2,6000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.1 0 650
880.00 1.5 0 650
2,600 0 140.25 900.00 1.9 2.35 1.15 1.25 9,750 83,85032.25
930.00 2.55 2.55 2.55 2.55 1,950 1,950
940.00 6 6 2.85 3.15 3,250 33,800
19,500 650 84.05 84.1 78.6 78.6 950.00 6.55 7.6 3.7 3.95 -9,100 122,8506.3
960.00 8.15 8.15 4.75 4.95 650 19,500
1,300 0 69 970.00 10.65 11.7 7 7.2 1,950 20,80016
980.00 12 14.25 7.5 8.05 6,500 74,750
990.00 16 16.9 9.45 10.25 -3,250 20,800
105,300 -10,400 43 56.85 41 54.55 1000.00 20.85 21.35 11.7 12.6 -26,000 150,8001.43
4,550 0 37.65 42.85 37.65 42.85 1010.00 23.95 25.6 15.05 15.55 -1,300 29,2506.43
135,200 -21,450 32.65 43 29.7 40.6 1020.00 30.9 30.9 17.85 19 35,100 166,4001.23
126,100 -9,100 29.55 36.75 25.2 34.95 1030.00 32.55 35.45 21.8 22.65 1,300 75,4000.6
264,550 -25,350 22.85 31.4 21.25 29.65 1040.00 39.9 41.5 27.35 28.25 7,800 46,8000.18
289,250 -18,200 19.75 26.75 17.8 25.6 1050.00 43.3 47.7 31.7 32.65 1,300 35,1000.12
211,900 -16,250 9.5 22.55 9.5 21.2 1060.00 45.3 45.3 37.75 38.4 1,300 2,6000.01
44,200 -7,800 13.7 18.55 12.4 17.95 1070.00no data
98,150 -5,200 12.85 15.25 10.05 14.3 1080.00no data
27,950 5,200 9.4 12.45 8.95 11.55 1090.00no data
312,000 -3,250 8.5 10.25 6.85 9.75 1100.00 85.2 85.2 85.05 85.05 1,300 2,6000.01
7,800 1,950 6.75 6.75 5.8 6.3 1110.00no data
52,650 0 5.45 6.5 4.7 6.05 1120.00no data
9,750 0 4.5 4.5 4.5 4.5 1130.00no data
5,200 1,950 3.2 3.8 3.2 3.8 1140.00no data
87,750 -5,200 3.1 3.75 2.55 3.35 1150.00no data
4,550 650 3 3 2.8 2.8 1160.00no data
1,950 0 2.75 2.75 2.75 2.75 1170.00no data
1,300 0 4.35 1180.00no data
650 0 4.45 1190.00no data
87,100 9,750 1 1.15 0.9 1.05 1200.00 160.5 0 2,6000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.1 0.1 0.1 0.1 650 650
880.00 1.5 1.5 1.5 1.5 650 650
2,600 0 140.25 900.00 2.6 4.8 2.15 2.25 46,150 74,10028.5
940.00 10 10 6 6 650 30,550
18,850 1,300 66.95 73 66.95 73 950.00 11.5 12.55 7.2 7.3 32,500 131,9507
960.00 12.4 12.4 9.15 9.25 14,300 18,850
1,300 0 69 970.00 18 18 11.3 11.5 15,600 18,85014.5
980.00 19.55 19.55 13.75 14.1 3,250 68,250
990.00 20.2 21.85 17 17.45 13,000 24,050
115,700 23,400 35.1 47.5 35.1 42.15 1000.00 33 33 20.35 20.85 9,750 176,8001.53
4,550 2,600 35.05 35.55 34.05 35 1010.00 35 35 24.45 25 2,600 30,5506.71
156,650 120,900 22.8 36 22.8 31.45 1020.00 39.5 40.55 29.05 29.65 82,550 131,3000.84
135,200 12,350 22.1 31 21.8 26.8 1030.00 45 46.1 33.7 35.5 -10,400 74,1000.55
289,900 -26,000 18.9 26.5 16.45 22.8 1040.00 52 52.35 40.9 40.9 -2,600 39,0000.13
307,450 -7,800 16.3 22.15 14 19.4 1050.00 60.05 60.05 46.7 46.7 -650 33,8000.11
228,150 14,300 13.5 18.55 12.95 16.25 1060.00 44.2 0 1,3000.01
52,000 1,300 11.4 15.65 10.8 13.7 1070.00no data
103,350 6,500 9.95 12.8 9 11.3 1080.00no data
22,750 1,300 9.35 9.85 9.05 9.35 1090.00no data
315,250 -17,550 5.1 9 5.1 7.9 1100.00 85 91 85 86.95 1,300 1,3000
5,850 0 6.15 6.65 6.15 6.55 1110.00no data
52,650 4,550 5 6 4.2 5.55 1120.00no data
9,750 0 9.15 1130.00no data
3,250 650 4.35 4.35 4.35 4.35 1140.00no data
92,950 18,850 2.55 3.25 2.45 3.1 1150.00no data
3,900 650 3 3 3 3 1160.00no data
1,950 650 1.3 1.3 1.3 1.3 1170.00no data
1,300 0 4.35 1180.00no data
650 0 4.45 1190.00no data
77,350 6,500 1.05 1.25 0.95 1.1 1200.00 160.5 0 2,6000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 140.25 900.00 2.1 2.6 1.8 2.6 17,550 27,95010.75
940.00 5.65 6 4.75 6 18,850 29,900
17,550 1,950 86.1 93.1 85 85 950.00 8.75 8.75 6.05 7.8 12,350 99,4505.67
960.00 10 0 4,550
1,300 0 69 970.00 13.5 13.5 13.5 13.5 650 3,2502.5
980.00 14.7 15.05 11.6 14.2 43,550 65,000
990.00 21.2 21.2 15.95 16 1,300 11,050
92,300 -29,900 52.6 56 47.85 49.45 1000.00 20.15 21.5 17.2 20.6 4,550 167,0501.81
1,950 0 46 46 46 46 1010.00 23.9 24.45 20.8 24.25 11,050 27,95014.33
35,750 26,650 40.8 44.25 36 37.65 1020.00 30.75 30.75 24.8 28.8 6,500 48,7501.36
122,850 18,200 34.45 38.95 31.2 32.3 1030.00 33.45 35.05 29.15 34 29,900 84,5000.69
315,900 167,050 31 34.1 26.9 28.1 1040.00 40.85 40.85 34.4 38.55 12,350 41,6000.13
315,250 21,450 26.65 29 22.65 23.8 1050.00 45.1 45.7 40.45 44.75 3,250 34,4500.11
213,850 50,700 21.55 25 19.25 20.3 1060.00 44.2 0 1,3000.01
50,700 24,700 18.5 21.1 16.15 17.05 1070.00no data
96,850 52,650 16.05 18 13.5 14.2 1080.00no data
21,450 650 14 20.15 11.4 11.95 1090.00no data
332,800 7,150 11.9 13.1 9.2 10.15 1100.00no data
5,850 0 12 1110.00no data
48,100 13,650 8.45 9.15 6.1 6.75 1120.00no data
9,750 0 9.15 1130.00no data
2,600 1,950 6 6 5 5 1140.00no data
74,100 9,750 5 5.45 3.3 3.9 1150.00no data
3,250 650 3 3 3 3 1160.00no data
1,300 0 7 1170.00no data
1,300 0 4.35 1180.00no data
650 0 4.45 1190.00no data
70,850 30,550 2.2 2.65 1.2 1.55 1200.00 160.5 0 2,6000.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 140.25 900.00 2.5 2.65 2.1 2.65 3,250 10,4004
940.00 5.65 0 11,050
15,600 0 92.2 950.00 7.6 9 7.3 8.45 9,100 87,1005.58
960.00 10 10 9.2 10 1,950 4,550
1,300 0 69 970.00 11.5 11.5 11.5 11.5 1,300 2,6002
980.00 12.95 16.1 12.95 15.65 21,450 21,450
990.00 15.85 17.5 15.85 17.5 9,750 9,750
122,200 1,950 56 56 50 50.85 1000.00 19.55 22.8 19.05 22.1 28,600 162,5001.33
1,950 0 64.35 1010.00 22.8 25 22.7 23.5 3,900 16,9008.67
9,100 7,150 43.05 43.05 41.15 42.1 1020.00 27.95 32.5 26.9 30.65 13,000 42,2504.64
104,650 59,150 42.4 42.4 34 35.15 1030.00 31.45 36.7 31.4 35.8 22,100 54,6000.52
148,850 28,600 37.85 37.85 29.35 30.5 1040.00 38.95 41.5 37.5 40.85 4,550 29,2500.2
293,800 46,800 31.95 32.5 25.35 26.2 1050.00 43.1 47.75 41.95 46.35 26,000 31,2000.11
163,150 35,750 27.95 28 21.75 22.65 1060.00 44.2 0 1,3000.01
26,000 25,350 20 22.7 17.5 20.1 1070.00no data
44,200 9,750 20.45 20.45 15.6 16.15 1080.00no data
20,800 20,800 13.95 16.2 13.95 14.75 1090.00no data
325,650 6,500 16.05 16.05 11.5 11.95 1100.00no data
5,850 1,300 13 13 12 12 1110.00no data
34,450 3,250 11.35 11.35 8.3 8.45 1120.00no data
9,750 0 9.15 1130.00no data
650 0 8 1140.00no data
64,350 24,050 6.75 6.75 5.15 5.35 1150.00no data
2,600 0 6.5 1160.00no data
1,300 0 7 1170.00no data
1,300 0 4.35 1180.00no data
650 650 4.45 4.45 4.45 4.45 1190.00no data
40,300 4,550 2.5 3 2.5 2.65 1200.00 160.5 0 2,6000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 1,300 140 140.25 140 140.25 900.00 4 4 2.5 2.5 7,150 7,1502.75
940.00 6.05 6.05 5.6 5.65 11,050 11,050
15,600 1,300 98 100 92.2 92.2 950.00 7.5 8.75 6.85 7.4 48,750 78,0005
960.00 9.5 9.55 9.5 9.55 650 2,600
1,300 0 69 970.00 10 0 1,3001
120,250 39,650 68.95 76.8 54.5 60.25 1000.00 18.75 22.75 16.8 18.85 37,700 133,9001.11
1,950 650 64.35 64.35 64.35 64.35 1010.00 22 0 13,0006.67
1,950 0 49 49 47 48 1020.00 25.05 31 23.1 26.4 650 29,25015
45,500 24,050 51.95 55 38 42.5 1030.00 30.8 35.45 29.9 30.35 9,100 32,5000.71
120,250 13,000 41.95 49.35 33 37.1 1040.00 35.1 40.7 31 35.75 16,250 24,7000.21
247,000 93,600 37.05 43.95 28.6 32.45 1050.00 40.5 47.85 37 40 2,600 5,2000.02
127,400 73,450 34 38.8 25 28.1 1060.00 44.2 0 1,3000.01
650 650 27 27 27 27 1070.00no data
34,450 31,850 27.3 29.7 18.3 20.9 1080.00no data
319,150 114,400 17.2 22.3 13.55 15.15 1100.00no data
4,550 3,900 13.3 13.3 12.35 12.35 1110.00no data
31,200 12,350 13 16.95 10.15 10.9 1120.00no data
9,750 9,750 9.15 9.15 9.15 9.15 1130.00no data
650 650 8 8 8 8 1140.00no data
40,300 21,450 8.05 10.85 6.25 6.95 1150.00no data
2,600 0 6.5 1160.00no data
1,300 1,300 6.5 7 6.5 7 1170.00no data
1,300 0 4.35 1180.00no data
35,750 18,850 4 5.2 3.05 3.15 1200.00 160.25 165.5 160.25 160.5 1,950 2,6000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 129.2 900.00no data
14,300 0 105 107 105 107 950.00 8 9 7 8.2 2,600 29,2502.05
960.00 13.5 13.5 8.5 8.5 1,300 1,950
1,300 0 69 970.00 10 10 10 10 650 1,3001
80,600 53,300 47.9 72.95 47.9 64.5 1000.00 24.95 25 16.05 19.6 29,900 96,2001.19
1,300 650 50.5 50.5 50.5 50.5 1010.00 22 22 22 22 1,300 13,00010
1,950 1,300 45.25 50.25 45.25 50.25 1020.00 31.35 31.35 23.5 26.55 18,200 28,60014.67
21,450 1,300 42.8 47.5 39.35 46.55 1030.00 31.75 31.75 28.4 30.6 20,150 23,4001.09
107,250 61,750 26 43.6 26 41.25 1040.00 44.7 44.7 33 35 7,150 8,4500.08
153,400 60,450 24.55 38.85 24.55 36.1 1050.00 40 40.55 40 40.5 2,600 2,6000.02
53,950 43,550 31 34.7 27.7 31.35 1060.00 43.55 44.2 43.55 44.2 0 1,3000.02
2,600 1,950 20.95 20.95 20.95 20.95 1080.00no data
204,750 159,250 10.45 19.55 10.45 17.15 1100.00no data
650 650 14.85 15 12.45 15 1110.00no data
18,850 16,900 11 14.25 11 12.55 1120.00no data
18,850 18,850 7 8.5 6.75 7.5 1150.00no data
2,600 2,600 7 7 6 6.5 1160.00no data
1,300 1,300 4.35 4.35 4.35 4.35 1180.00no data
16,900 14,950 2.05 3.8 2.05 3.05 1200.00 161 0 6500.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 1,300 129.2 129.2 129.2 129.2 900.00no data
14,300 10,400 87.9 90.9 81.9 86.45 950.00 7.15 11 7.15 10 -11,050 26,6501.86
960.00 13 13 12 12 0 650
1,300 1,300 69 69 69 69 970.00 11 11 11 11 650 6500.5
27,300 9,100 52 55.5 48 50.15 1000.00 22.45 25.4 21.4 23.15 24,700 66,3002.43
650 0 40.45 1010.00 25.05 28 25.05 28 11,700 11,70018
650 650 45.95 45.95 45.95 45.95 1020.00 29.45 32.35 29.45 32.35 7,150 10,40016
20,150 6,500 36.8 38.15 35.45 36.45 1030.00 31.75 0 3,2500.16
45,500 3,900 33.75 34.65 27.5 27.95 1040.00 44.7 44.7 44.7 44.7 0 1,3000.03
92,950 28,600 28.1 29.95 23 24.6 1050.00no data
10,400 -650 19.8 20.65 19.8 20.25 1060.00 52 52 52 52 1,300 1,3000.13
650 0 27.05 1080.00no data
45,500 -1,300 12.5 13.65 10.25 10.85 1100.00no data
1,950 1,950 7.9 9 7.85 7.85 1120.00no data
1,950 650 4 4 4 4 1200.00 161 0 6500.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,900 2,600 91.95 93 91.95 93 950.00 7 7.55 6.75 7.05 26,000 37,7009.67
960.00 14.1 0 650
18,200 650 56 56 56 56 1000.00 20 21.7 18 19.45 6,500 41,6002.29
650 0 40.45 1010.00no data
1020.00 27.25 0 3,250
13,650 10,400 42 42 36.7 40.9 1030.00 31.75 0 3,2500.24
41,600 7,150 35.6 35.65 29.9 33.65 1040.00 44.15 0 1,3000.03
64,350 20,800 31 32 25.6 30.5 1050.00no data
11,050 0 22 1060.00no data
650 650 27.05 27.05 27.05 27.05 1080.00no data
46,800 11,700 13.25 14.65 12 14.1 1100.00no data
1,300 0 5.95 1200.00 161 0 6500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 1,300 87.9 88.05 87.9 88.05 950.00 10 11.15 10 10.1 2,600 11,7009
960.00 14.1 0 650
17,550 7,150 45 56.05 42.2 56.05 1000.00 23.6 28 18.75 19.3 22,100 35,1002
650 0 40.45 1010.00no data
1020.00 27.25 0 3,250
3,250 3,250 34.9 41.9 34.9 41 1030.00 31.75 0 3,2501
34,450 12,350 34.35 36.85 24 35.6 1040.00 44.15 0 1,3000.04
43,550 20,150 24 32 20.85 31 1050.00no data
11,050 3,900 22 22 22 22 1060.00no data
35,100 22,100 11.15 14.95 9.3 14.6 1100.00no data
1,300 0 5.95 1200.00 161 0 6500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
950.00 7 8.75 7 8.75 8,450 9,100
960.00 14.1 0 650
10,400 0 69.25 1000.00 18 21 18 20.05 1,950 13,0001.25
650 0 40.45 1010.00no data
1020.00 27.25 27.25 27.25 27.25 3,250 3,250
1030.00 31.75 31.75 31.75 31.75 3,250 3,250
22,100 11,700 40 40 31.8 36 1040.00 44.15 44.15 44.15 44.15 650 1,3000.06
23,400 5,850 31.45 31.45 27.65 28.5 1050.00no data
7,150 0 25.2 1060.00no data
13,000 4,550 17.5 17.5 12.5 13.45 1100.00no data
1,300 0 5.95 1200.00 161 0 6500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
950.00 10 10 10 10 650 650
960.00 14.1 0 650
10,400 0 69.25 1000.00 18 18.5 18 18.5 1,300 11,0501.06
650 0 40.45 1010.00no data
10,400 0 33.55 33.95 31.8 33.95 1040.00 60.9 0 6500.06
17,550 3,900 30 31.85 29.5 31.45 1050.00no data
7,150 0 25.2 1060.00no data
8,450 1,300 14 14 13.75 14 1100.00no data
1,300 0 5.95 1200.00 161 161 161 161 650 6500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 14.1 0 650
10,400 0 69.25 1000.00 18.2 21.1 18 21.1 5,200 9,7500.94
650 0 40.45 1010.00no data
10,400 650 38.5 40.3 36.15 36.15 1040.00 60.9 0 6500.06
13,650 7,150 32.5 32.5 28 28.95 1050.00no data
7,150 6,500 30 30 25.2 25.2 1060.00no data
7,150 3,250 18.95 20 13.95 14.55 1100.00no data
1,300 0 5.95 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 14.1 0 650
10,400 -650 69.15 69.25 69.15 69.25 1000.00 17.9 0 4,5500.44
650 0 40.45 1010.00no data
9,750 -650 38.55 38.55 38.55 38.55 1040.00 60.9 0 6500.07
6,500 -650 39.05 39.7 32.35 32.35 1050.00no data
650 650 30.25 30.25 30.25 30.25 1060.00no data
3,900 1,950 20 20 19 20 1100.00no data
1,300 0 5.95 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 14.1 0 650
11,050 1,300 63.95 63.95 56.5 56.5 1000.00 18.9 18.9 17.9 17.9 0 4,5500.41
650 0 40.45 1010.00no data
10,400 0 37.5 38.2 37.5 38.2 1040.00 60.9 0 6500.06
7,150 3,250 37.5 39.25 37.5 38.7 1050.00no data
1,950 1,300 20 20 20 20 1100.00no data
1,300 0 5.95 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 14.1 14.1 14.1 14.1 650 650
9,750 0 60 63.2 60 63.2 1000.00 31.25 31.25 24.1 24.1 1,300 4,5500.47
650 0 40.45 1010.00no data
10,400 650 37.6 37.6 37.6 37.6 1040.00 60.9 0 6500.06
3,900 1,300 34.5 34.5 33 33 1050.00no data
650 0 21.4 1100.00no data
1,300 650 5.95 5.95 5.95 5.95 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,750 650 75 75 67.2 67.2 1000.00 31.35 0 3,2500.33
650 0 40.45 1010.00no data
9,750 9,750 39.9 41.35 39.4 39.4 1040.00 60.9 0 6500.07
2,600 1,950 51.75 51.75 37 37.1 1050.00no data
650 0 21.4 1100.00no data
650 0 5.95 1200.00no data