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 Jul 2021 952.00 957.70 946.95 948.00 -0.20% 1056183 10036.92 46.93
22 Jul 2021 958.10 958.95 946.65 949.90 -0.55% 1783069 16934.57 55.35
20 Jul 2021 972.00 974.10 952.65 955.15 -1.94% 1520300 14567.99 33.35
19 Jul 2021 972.10 983.60 971.25 974.00 -0.32% 854347 8339.80 39.87
16 Jul 2021 973.60 989.90 973.60 977.15 0.36% 2087320 20505.59 28.80
15 Jul 2021 979.00 981.00 972.05 973.60 -0.36% 979315 9549.72 49.47
14 Jul 2021 961.10 978.40 961.10 977.15 1.19% 1729994 16813.75 41.22
13 Jul 2021 962.20 969.85 956.05 965.65 0.60% 1317621 12714.51 42.24
12 Jul 2021 960.00 967.95 955.85 959.85 0.01% 1122802 10780.18 30.01
09 Jul 2021 952.00 965.60 949.95 959.80 0.96% 1301555 12469.29 24.32
08 Jul 2021 965.50 968.00 944.80 950.65 -1.51% 1662518 15857.23 43.58
07 Jul 2021 968.00 968.95 961.00 965.20 -0.40% 1740439 16794.72 57.86
06 Jul 2021 975.00 975.00 964.75 969.10 -0.57% 1157576 11220.23 33.54
05 Jul 2021 979.30 983.85 973.10 974.70 -0.46% 1286458 12576.32 41.00
02 Jul 2021 981.85 985.80 975.10 979.20 0.11% 1421148 13923.78 37.22
01 Jul 2021 977.20 980.00 967.20 978.10 0.64% 2291137 22326.93 34.80
30 Jun 2021 992.20 997.00 969.15 971.90 -0.79% 7195632 70507.63 19.49
29 Jun 2021 964.00 989.00 960.05 979.60 1.72% 4300755 41937.23 22.94
28 Jun 2021 962.00 971.35 957.10 963.05 0.62% 1759671 16995.03 26.45
25 Jun 2021 951.00 961.00 948.95 957.10 0.65% 2134441 20369.48 45.23
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 917.65 917.7 915.6 915.6 4 0 0% NAN%
03 May, 2021 0 0 0 915.6 0 0 0% NAN%
04 May, 2021 912 912 889.6 891.3 19 9,750 -2.65% INF% Fresh Short
05 May, 2021 884.45 909.95 884.45 905.35 11 9,750 1.58% 0%
06 May, 2021 916.5 925 895.45 896.05 45 28,600 -1.03% 193.33% Fresh Short
07 May, 2021 898.05 902.15 891.65 891.65 15 29,900 -0.49% 4.55%
10 May, 2021 895.6 913 887.5 910.75 37 25,350 2.14% -21.88% Short Covering
11 May, 2021 912.5 912.5 898.8 900.8 16 31,200 -1.09% 23.08% Fresh Short
12 May, 2021 899.3 915 899.3 907.3 19 34,450 0.72% 10.42%
14 May, 2021 915 923.55 909.95 912.05 40 42,900 0.52% 24.53%
17 May, 2021 902 902 887.3 893.4 43 53,950 -2.04% 25.76% Fresh Short
18 May, 2021 893.1 897 891.3 895.85 34 62,400 0.27% 15.66%
19 May, 2021 902 914.85 897.4 914.3 36 57,200 2.06% -10% Short Covering
20 May, 2021 916.15 934.3 916.15 933.35 44 51,350 2.08% -12.86% Short Covering
21 May, 2021 941.4 941.45 924.75 935.2 22 51,350 0.2% 0%
24 May, 2021 947.15 948 935.2 937.4 20 52,000 0.24% 1.27%
25 May, 2021 941.05 945.6 937.4 945.35 49 59,800 0.85% 15%
26 May, 2021 951.6 956 948.3 951.3 44 73,450 0.63% 22.83%
27 May, 2021 953.65 954 944.55 951.35 62 85,150 0.01% 15.93%
28 May, 2021 942.1 955 940.1 942.6 41 92,300 -0.92% 8.4%
31 May, 2021 930.8 957.4 930.8 956.25 48 91,650 1.45% -0.71% Short Covering
01 Jun, 2021 964.2 964.35 952 955.8 49 97,500 -0.05% 6.38%
02 Jun, 2021 957.9 967.5 955.75 961.85 126 100,750 0.63% 3.33%
03 Jun, 2021 966 966 956.6 957.75 56 104,000 -0.43% 3.23%
04 Jun, 2021 952.25 958 942.55 956.2 75 118,950 -0.16% 14.38%
07 Jun, 2021 956 956.9 946.7 949 89 153,400 -0.75% 28.96%
08 Jun, 2021 945.05 963.25 940 961.7 173 165,750 1.34% 8.05% Fresh Long
09 Jun, 2021 966 982.6 957.2 965.2 298 200,200 0.36% 20.78%
10 Jun, 2021 969.85 981.6 969.8 980.1 312 220,350 1.54% 10.06% Fresh Long
11 Jun, 2021 981.35 988.85 974.75 977.2 288 248,300 -0.3% 12.68%
14 Jun, 2021 975.3 986 963.05 981.25 277 262,600 0.41% 5.76%
15 Jun, 2021 982.15 984.6 973 974.5 329 341,900 -0.69% 30.2%
16 Jun, 2021 971.1 978 961.65 963.95 516 462,800 -1.08% 35.36% Fresh Short
17 Jun, 2021 963 966.35 947 955.8 967 704,600 -0.85% 52.25%
18 Jun, 2021 946.7 969 946.7 964.35 1358 834,600 0.89% 18.45%
21 Jun, 2021 960.85 967.75 955.25 962.8 2130 1,525,550 -0.16% 82.79%
22 Jun, 2021 964.05 966.85 954.3 960.75 4386 3,211,000 -0.21% 110.48%
23 Jun, 2021 961.6 969.8 955.25 958.05 5754 5,145,400 -0.28% 60.24%
24 Jun, 2021 958.2 959 944.1 953.1 8276 8,106,800 -0.52% 57.55%
25 Jun, 2021 952.9 962.85 950.15 960.2 3468 8,050,900 0.74% -0.7%
28 Jun, 2021 961.4 974 960.85 967.95 3316 8,324,550 0.81% 3.4%
29 Jun, 2021 968 993 964.1 983.65 14546 8,667,750 1.62% 4.12% Fresh Long
30 Jun, 2021 992.3 996.95 968.3 971.45 10807 9,573,200 -1.24% 10.45% Fresh Short
01 Jul, 2021 974.9 983.75 967.7 982.3 4699 9,156,550 1.12% -4.77% Short Covering
02 Jul, 2021 983.05 987.7 979 983.35 3413 8,901,750 0.11% -2.95%
05 Jul, 2021 986.8 987.45 976.7 978.6 2587 8,913,450 -0.48% 0.13%
06 Jul, 2021 974.35 977.3 968.4 973 2206 8,905,000 -0.57% -0.09%
07 Jul, 2021 968.15 973.3 965.5 969.4 2440 9,126,000 -0.37% 2.48%
08 Jul, 2021 967.55 970.95 949.75 954.6 3358 9,226,750 -1.53% 1.1% Fresh Short
09 Jul, 2021 953.95 970 952.5 964.35 4145 9,224,800 1.02% -0.02% Short Covering
12 Jul, 2021 964.7 970.7 959 963.5 1710 9,156,550 -0.09% -0.75%
13 Jul, 2021 962.95 972.4 959.95 969.8 1884 9,118,850 0.65% -0.42%
14 Jul, 2021 962.75 978.55 962.5 977.35 3085 9,001,200 0.78% -1.32%
15 Jul, 2021 980.95 981.5 972.7 974.45 1649 8,850,400 -0.3% -1.73%
16 Jul, 2021 975 990.85 973.15 979.95 3683 8,637,850 0.56% -2.52%
19 Jul, 2021 972 985.6 972 976.95 1948 8,432,450 -0.31% -2.5%
20 Jul, 2021 973 975.35 954.25 957.2 3068 8,398,000 -2.02% -0.41% Long Unwinding
22 Jul, 2021 957.85 959.3 949 952.15 2573 8,443,500 -0.53% 0.54%
23 Jul, 2021 952.45 957.75 948.25 949.65 2341 8,301,800 -0.26% -1.74%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0.05 0.05 0.05 0 650
700.00 0.1 0 650
750.00 0.05 0 3,900
800.00 0.85 0.95 0.1 0.15 0 20,150
850.00 0.55 0.55 0.35 0.4 -3,250 104,650
860.00 5 0 650
650 0 94 870.00 0.7 0.8 0.55 0.65 -650 24,05037
650 0 89.1 880.00 1.3 1.5 0.75 0.75 -5,850 116,350179
890.00 1.3 1.4 0.75 0.85 -6,500 46,150
19,500 -650 51.5 51.5 51.5 51.5 900.00 1.05 1.5 0.75 0.9 -35,100 311,35015.97
650 0 59.35 910.00 1.55 1.55 0.9 1 -9,100 77,350119
18,200 0 34.3 920.00 1.05 1.85 1.05 1.3 -3,900 139,1007.64
16,900 -650 28.45 28.45 22.15 24.45 930.00 3.05 3.05 1.5 2.05 9,100 61,1003.62
37,050 -5,850 19.3 21 13.5 13.8 940.00 4.05 5.55 3.35 4.2 650 104,0002.81
351,650 10,400 11.9 13.7 7.15 7.4 950.00 9 9.75 6 7.5 -5,850 385,4501.1
351,000 -1,950 8.7 10 4.55 4.9 960.00 14.35 16.9 13.6 14.85 -15,600 157,9500.45
281,450 -18,200 6.9 7.4 3 3.3 970.00 22.2 24.9 19.45 23.4 -18,200 99,4500.35
620,100 -43,550 4.85 5.2 2.25 2.35 980.00 30.3 33.1 27.6 32.7 -8,450 91,0000.15
455,000 -5,200 3.05 3.85 1.75 1.95 990.00 40 43.1 40 41 -14,950 32,5000.07
947,700 -210,600 2.6 3 1.35 1.65 1000.00 51.1 52.5 49.3 52.3 -91,650 135,8500.14
126,100 -8,450 2.2 2.2 1 1.3 1010.00 35.2 0 6500.01
204,750 -14,950 1.2 1.7 0.9 1.05 1020.00 44.95 0 1,9500.01
78,000 -35,750 2 2 0.7 0.85 1030.00 68.55 0 6500.01
92,300 -13,650 0.9 0.9 0.65 0.75 1040.00no data
213,200 -33,800 1.05 1.05 0.6 0.65 1050.00 97.3 0 1,9500.01
78,000 -7,800 0.8 0.8 0.35 0.45 1060.00no data
20,800 -1,300 0.65 0.7 0.65 0.7 1070.00no data
31,850 -2,600 0.75 0.75 0.45 0.5 1080.00no data
159,250 -36,400 0.45 0.45 0.2 0.3 1100.00no data
1,950 0 1.55 1110.00no data
16,900 0 0.1 0.1 0.1 0.1 1120.00 152.75 0 1,3000.08
39,000 0 0.15 0.15 0.05 0.15 1150.00no data
2,600 0 2.25 1160.00no data
5,200 -650 0.1 0.1 0.1 0.1 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.1 0 650
750.00 0.05 0 3,900
800.00 0.95 0.95 0.95 0.95 0 20,150
850.00 1.2 1.2 0.55 0.6 -5,200 107,900
860.00 5 0 650
650 0 94 870.00 1.3 2 1 1.35 3,250 24,70038
650 0 89.1 880.00 2 2.05 1.05 1.1 -31,850 122,200188
890.00 2.25 2.25 1.3 1.5 -2,600 52,650
20,150 -650 51 55.05 51 53 900.00 2.45 2.85 1.2 1.55 -31,200 346,45017.19
650 0 59.35 910.00 2.6 2.8 1.45 1.5 -18,850 86,450133
18,200 1,950 34.3 34.35 34.3 34.3 920.00 2.95 4.1 1.95 2.1 -44,850 143,0007.86
17,550 5,200 25.55 28.5 25.5 26.1 930.00 3.15 5.5 3.05 3.15 -28,600 52,0002.96
42,900 11,050 21.35 21.35 16.2 17.95 940.00 5.6 8.25 5.1 5.35 2,600 103,3502.41
341,250 121,550 16 17.2 11.3 11.8 950.00 8.25 12.55 6.7 9.05 -1,300 391,3001.15
352,950 67,600 12.1 12.2 8.2 8.5 960.00 15 19.8 14.45 15.9 -20,150 173,5500.49
299,650 5,850 8.85 9.75 5.8 6.1 970.00 24.05 27.5 22 23.65 -8,450 117,6500.39
663,650 -46,800 7.45 7.5 4.15 4.4 980.00 35 35.8 30.45 32.3 -9,100 99,4500.15
460,200 -43,550 5.05 5.75 3.15 3.35 990.00 45.4 45.4 41.25 41.3 -1,300 47,4500.1
1,158,300 -38,350 4.95 4.95 2.5 2.6 1000.00 52.85 52.85 49.45 52.15 -650 227,5000.2
134,550 -26,000 3.15 3.25 1.9 2.1 1010.00 35.2 0 6500
219,700 31,200 3.05 3.05 1.3 1.65 1020.00 44.95 0 1,9500.01
113,750 3,900 1.95 2 0.95 1.25 1030.00 68.55 0 6500.01
105,950 -12,350 1.95 1.95 1.05 1.15 1040.00no data
247,000 -88,400 1.9 1.9 0.8 0.95 1050.00 97.3 97.3 97.3 97.3 650 1,9500.01
85,800 -14,300 1.2 1.4 0.75 0.8 1060.00no data
22,100 650 0.85 0.9 0.85 0.9 1070.00no data
34,450 650 0.8 0.8 0.6 0.65 1080.00no data
195,650 -14,300 0.95 0.95 0.4 0.45 1100.00no data
1,950 0 1.55 1110.00no data
16,900 -1,300 0.85 0.85 0.25 0.25 1120.00 152.75 0 1,3000.08
39,000 0 0.15 0.15 0.15 0.15 1150.00no data
2,600 0 2.25 1160.00no data
5,850 0 0.15 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.1 0 650
750.00 0.05 0 3,900
800.00 0.5 0.55 0.5 0.55 -1,300 20,150
850.00 1.05 1.5 1.05 1.2 2,600 113,100
860.00 5 0 650
650 0 94 870.00 1.3 1.3 1.3 1.3 650 21,45033
650 0 89.1 880.00 2.05 2.2 1.2 1.3 10,400 154,050237
890.00 1.9 2.65 1.3 1.45 -18,850 55,250
20,800 0 78 900.00 1.85 2.85 1.35 1.7 -81,900 377,65018.16
650 0 59.35 910.00 1.9 3.1 1.35 1.65 -3,900 105,300162
16,250 -650 53.7 53.7 53.7 53.7 920.00 1.1 4 1.05 2.3 -48,100 187,85011.56
12,350 1,300 32.35 32.35 31.5 31.5 930.00 2.35 5.1 1.85 3.15 -49,400 80,6006.53
31,850 0 23.6 27.9 21.35 22 940.00 3.9 7.15 2.85 5.05 -3,900 100,7503.16
219,700 5,850 26.75 26.8 14.9 15.7 950.00 5 10.25 4.9 8.25 -22,100 392,6001.79
285,350 96,200 24 24.1 10.25 11.5 960.00 8.2 16.05 8.1 14.05 -22,100 193,7000.68
293,800 25,350 16 17.15 7.5 8.45 970.00 14.4 23.45 12.65 21.05 -13,000 126,1000.43
710,450 82,550 14 14 5.8 6.65 980.00 21.25 31.4 19.35 29.35 -27,950 108,5500.15
503,750 6,500 11.2 11.2 4.55 5.35 990.00 32.8 40 32.45 37.25 -18,200 48,7500.1
1,196,650 -34,450 8.55 8.55 3.7 4.4 1000.00 37.25 49 37.25 46 -5,200 228,1500.19
160,550 -10,400 5.65 5.8 3.1 3.55 1010.00 35.2 0 6500
188,500 -16,900 4.95 5.4 2.7 3.05 1020.00 44.95 0 1,9500.01
109,850 16,900 5.5 16.25 2.3 2.5 1030.00 68.55 0 6500.01
118,300 14,300 4.85 4.85 1.85 2.05 1040.00no data
335,400 20,150 2.8 2.95 1.65 2 1050.00 65.25 0 1,3000
100,100 10,400 2.35 2.5 1.45 1.5 1060.00no data
21,450 3,900 1.35 1.55 1.3 1.55 1070.00no data
33,800 10,400 2 2.25 1 1.4 1080.00no data
209,950 -12,350 1.2 1.45 0.8 0.95 1100.00no data
1,950 0 1.55 1110.00no data
18,200 0 0.9 1120.00 152.75 0 1,3000.07
650 0 0.9 1140.00no data
39,000 -1,950 0.15 0.5 0.15 0.5 1150.00no data
2,600 0 2.25 1160.00no data
5,850 -650 0.3 0.3 0.15 0.15 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.1 0.1 0.1 0.1 0 650
750.00 0.05 0 3,900
800.00 0.4 0.4 0.4 0.4 -650 21,450
850.00 0.75 0.75 0.75 0.75 0 110,500
860.00 5 0 650
650 0 94 870.00 0.25 0 20,80032
650 0 89.1 880.00 1.5 1.7 0.95 0.95 1,300 143,650221
890.00 1.7 1.7 1.3 1.3 0 74,100
20,800 -650 80 80 78 78 900.00 2.6 2.6 1.35 1.5 -20,800 459,55022.09
650 0 59.35 910.00 1.55 1.85 1.35 1.7 -13,650 109,200168
16,900 0 66.35 920.00 1.7 2.2 1.45 1.75 -5,850 235,95013.96
11,050 -2,600 49.4 56.65 49.4 52.05 930.00 1.7 2.55 1.5 2 8,450 130,00011.76
31,850 -650 42.5 42.5 39 39 940.00 2.95 3.55 2.05 2.7 -24,050 104,6503.29
213,850 -13,650 33.1 39.3 29.75 31.5 950.00 6.2 14.6 3.05 3.8 3,900 414,7001.94
189,150 -17,550 26 30.95 19.4 23.75 960.00 10.2 10.2 5.3 6.5 -20,800 215,8001.14
268,450 0 18.05 24.45 16.9 17.95 970.00 12.95 14.6 8.8 10.9 3,250 139,1000.52
627,900 20,800 13.25 19 12.6 13.45 980.00 18.5 18.5 13.2 16.4 24,050 136,5000.22
497,250 -51,350 10.25 14.85 9.7 10.2 990.00 23.85 24 19.3 22 -1,950 66,9500.13
1,231,100 40,950 7.25 11.65 7.25 7.9 1000.00 31.95 32 27.75 31.15 0 233,3500.19
170,950 -1,300 7.55 9 5.7 6.05 1010.00 35.2 0 6500
205,400 -16,900 5.95 7.15 4.6 4.9 1020.00 45.3 45.3 44.95 44.95 -650 1,9500.01
92,950 -2,600 4.45 5.6 3.7 3.9 1030.00 68.55 0 6500.01
104,000 -9,100 3.8 4.5 3.1 3.2 1040.00no data
315,250 5,200 3.25 3.8 2.55 2.75 1050.00 65.25 0 1,3000
89,700 15,600 2.6 3.1 2.2 2.3 1060.00no data
17,550 650 2.3 2.55 2.2 2.3 1070.00no data
23,400 -1,300 2 2.25 1.2 2 1080.00no data
650 0 2.15 1090.00no data
222,300 -10,400 1.45 1.7 1.2 1.25 1100.00no data
1,950 0 1.55 1110.00no data
18,200 0 0.9 0.9 0.9 0.9 1120.00 152.75 0 1,3000.07
650 0 0.9 1140.00no data
40,950 0 0.55 0.55 0.55 0.55 1150.00no data
2,600 0 2.25 1160.00no data
6,500 -1,300 0.3 0.3 0.3 0.3 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 0.05 0 3,900
800.00 0.25 0 22,100
850.00 0.7 1.3 0.7 1.2 10,400 110,500
860.00 5 0 650
650 0 94 870.00 0.25 0.25 0.25 0.25 -650 20,80032
650 0 89.1 880.00 1.5 1.75 1.25 1.65 0 142,350219
890.00 1.75 1.85 1.7 1.7 13,650 74,100
21,450 0 90.35 90.35 80.65 81 900.00 1.85 2.1 1.35 2 -15,600 480,35022.39
650 0 59.35 910.00 1.7 2.2 1.4 2 3,250 122,850189
16,900 -650 76.15 76.15 66.35 66.35 920.00 2.6 2.6 1.45 2.25 -19,500 241,80014.31
13,650 0 49.35 61.35 49.35 52.1 930.00 2.75 3 1.55 2.45 34,450 121,5508.9
32,500 -4,550 51 51.15 42.85 42.95 940.00 3 3.45 1.95 3.15 -13,000 128,7003.96
227,500 -13,000 33 42.8 33 34.15 950.00 4.35 4.95 2.65 4.5 -16,900 410,8001.81
206,700 -40,950 25.65 35.6 25 27.25 960.00 8.25 8.25 4.75 7.1 9,100 236,6001.14
268,450 -85,150 19.65 28.5 19.05 21.15 970.00 11.8 11.9 7.9 10.85 0 135,8500.51
607,100 -59,800 14.65 22.8 14.65 16.35 980.00 17.35 17.85 12.05 15.95 17,550 112,4500.19
548,600 184,600 12 18 11.55 12.6 990.00 22 23.4 17.15 22.4 26,650 68,9000.13
1,190,150 33,150 9.35 14.1 9 9.75 1000.00 29.1 30.2 23.1 29.15 39,000 233,3500.2
172,250 16,900 7.45 10.85 7 7.55 1010.00 35.2 35.2 35.2 35.2 0 6500
222,300 18,850 7 8.5 5.6 5.95 1020.00 49.25 0 2,6000.01
95,550 -3,250 6.5 6.8 4.4 4.8 1030.00 68.55 0 6500.01
113,100 -95,550 5.3 5.55 3.6 3.9 1040.00no data
310,050 16,900 4.2 4.7 3.05 3.3 1050.00 67 67 65.25 65.25 -1,300 1,3000
74,100 -38,350 3.95 4 2.6 2.75 1060.00no data
16,900 -1,300 2.7 2.7 2.3 2.4 1070.00no data
24,700 9,750 2.35 3.45 2 2.05 1080.00no data
650 0 2.15 1090.00no data
232,700 11,700 1.8 2.4 1.45 1.5 1100.00no data
1,950 0 1.55 1110.00no data
18,200 -4,550 1.35 1.35 0.95 1.1 1120.00 152.75 0 1,3000.07
650 0 0.9 1140.00no data
40,950 -1,950 0.75 0.75 0.4 0.5 1150.00no data
2,600 0 2.25 1160.00no data
7,800 0 0.4 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 0.05 0 3,900
800.00 0.25 0 22,100
850.00 0.55 0.7 0.55 0.7 0 100,100
860.00 5 0 650
650 0 94 870.00 1.5 1.5 1.35 1.35 -1,300 21,45033
650 0 89.1 880.00 1.5 1.75 1 1.5 3,250 142,350219
890.00 1.25 1.8 1.05 1.75 650 60,450
21,450 0 77 900.00 2.75 2.75 1.25 1.85 13,650 495,95023.12
650 0 59.35 910.00 2 2.2 1.3 2 -8,450 119,600184
17,550 0 58.7 58.7 58.7 58.7 920.00 2.9 2.9 1.15 2 85,150 261,30014.89
13,650 650 51.3 51.3 51.3 51.3 930.00 1.85 2.65 1.65 2.45 3,900 87,1006.38
37,050 -1,300 39.3 39.3 39.15 39.15 940.00 4.9 4.9 2.65 3.6 -22,750 141,7003.82
240,500 1,300 33.8 34.55 29.95 30.15 950.00 5.2 5.85 4 5.3 -15,600 427,7001.78
247,650 -1,300 26.95 28.1 22.45 23.2 960.00 7.15 9.3 6.7 8.5 -16,250 227,5000.92
353,600 -44,850 21.7 22.8 17.55 17.95 970.00 12.3 14.25 10.75 13.4 -1,300 135,8500.38
666,900 40,950 16.4 18.45 13.65 14.05 980.00 20.05 25.4 16.3 19.2 3,250 94,9000.14
364,000 5,850 13.7 14.4 10.7 10.95 990.00 24.15 26.3 24.15 26.3 -1,300 42,2500.12
1,157,000 -1,950 10.85 11.6 8.5 8.7 1000.00 31.4 34.7 30.85 34.25 -650 194,3500.17
155,350 -1,950 9.05 9.05 6.85 7.05 1010.00 52.8 0 6500
203,450 650 7.25 7.35 5.6 5.85 1020.00 49.2 49.25 49.2 49.25 650 2,6000.01
98,800 29,250 5.05 5.65 4.75 4.9 1030.00 68.55 0 6500.01
208,650 35,100 5.45 5.45 4.05 4.2 1040.00no data
293,150 -2,600 4.2 4.35 3.4 3.55 1050.00 89 0 2,6000.01
112,450 5,200 3.45 3.45 2.95 3.05 1060.00no data
18,200 -11,050 2.8 2.85 2.55 2.7 1070.00no data
14,950 -9,750 2.7 2.7 2.2 2.4 1080.00no data
650 -650 2.15 2.15 2.15 2.15 1090.00no data
221,000 -33,800 2 2.05 1.75 1.9 1100.00no data
1,950 650 1.6 1.6 1.55 1.55 1110.00no data
22,750 4,550 1.05 1.55 1.05 1.55 1120.00 152.75 0 1,3000.06
650 0 0.9 1140.00no data
42,900 1,300 1 1.15 1 1.05 1150.00no data
2,600 0 2.25 1160.00no data
7,800 0 0.4 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 0.05 0 3,900
800.00 0.5 0.5 0.25 0.25 -650 22,100
850.00 0.7 0.75 0.5 0.5 0 100,100
860.00 5 0 650
650 0 94 870.00 1.95 1.95 0.7 0.7 -650 22,75035
650 0 89.1 880.00 1.75 2.1 1.3 1.5 4,550 139,100214
890.00 1.3 2.5 1.3 1.8 -1,950 59,800
21,450 -650 75 77 74.2 77 900.00 4.5 4.5 1.55 1.85 8,450 482,30022.48
650 0 59.35 910.00 3 3 1.4 1.95 21,450 128,050197
17,550 650 52.5 58.35 52.5 58.35 920.00 8.6 8.6 1.9 2 18,200 176,15010.04
13,000 -650 46.65 46.65 46.65 46.65 930.00 4.25 4.6 2.2 2.3 -47,450 83,2006.4
38,350 -1,300 34.3 40.95 34.3 40.95 940.00 6.75 6.95 3.05 3.25 14,300 164,4504.29
239,200 -7,150 27.25 33.85 26 32.7 950.00 8.55 9.7 4.7 4.9 185,900 443,3001.85
248,950 -40,950 21.6 27 19.85 25.65 960.00 13.8 14.35 7.8 8.15 39,650 243,7500.98
398,450 42,900 17.25 21.9 16.6 20.55 970.00 18.7 20 12.5 12.95 -650 137,1500.34
625,950 28,600 14.85 17.4 13.45 16.35 980.00 23 24.3 18.2 18.5 1,950 91,6500.15
358,150 -18,850 11.55 13.55 10.4 12.8 990.00 29.7 29.7 25.1 25.1 -2,600 43,5500.12
1,158,950 -107,900 9 10.7 8.25 10.25 1000.00 38.45 38.45 31.7 32.45 1,950 195,0000.17
157,300 -37,050 3.55 8.4 3.5 8.2 1010.00 52.8 0 6500
202,800 -29,250 5.6 6.8 5.05 6.7 1020.00 58 58 50.45 50.45 0 1,9500.01
69,550 0 4.65 5.7 4.55 5.6 1030.00 68.55 0 6500.01
173,550 -12,350 3.85 4.9 3.35 4.75 1040.00no data
295,750 -44,200 3.3 4.2 2.8 4 1050.00 89 0 2,6000.01
107,250 -11,050 2.25 3.45 2.25 3.4 1060.00no data
29,250 -3,250 2.35 2.45 2.3 2.45 1070.00no data
24,700 -5,200 1.45 2.7 1.45 2.6 1080.00no data
1,300 0 2.35 1090.00no data
254,800 5,850 1.75 2 1.45 1.9 1100.00no data
1,300 0 1.55 1.55 1.55 1.55 1110.00no data
18,200 1,300 0.95 1.7 0.95 1.45 1120.00 152.75 0 1,3000.07
650 0 0.9 1140.00no data
41,600 -1,950 0.8 1 0.55 0.9 1150.00no data
2,600 0 2.25 1160.00no data
7,800 0 0.4 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 0.05 0.05 0.05 0.05 -650 3,900
800.00 0.55 0.7 0.5 0.5 -2,600 22,750
850.00 0.55 0.55 0.45 0.45 0 100,100
860.00 5 0 650
650 0 94 870.00 2 0 23,40036
650 0 89.1 89.1 89.1 89.1 880.00 2.1 3.8 1.6 1.7 0 134,550207
890.00 3 3 1.75 1.75 0 61,750
22,100 0 64 900.00 3.05 3.5 2.15 2.4 2,600 473,85021.44
650 -1,950 60.5 60.5 59.35 59.35 910.00 3 3.25 2.35 2.55 8,450 106,600164
16,900 650 55.2 55.2 50.2 53.6 920.00 4.05 4.2 3.1 3.25 -15,600 157,9509.35
13,650 650 42.9 46.85 40.4 40.4 930.00 6.65 6.65 4.15 4.25 -29,900 130,6509.57
39,650 -650 32.95 38.25 32.95 34.3 940.00 7.7 7.7 5.85 6.25 -6,500 150,1503.79
246,350 -11,700 26.55 31.6 26 28.6 950.00 13.45 13.45 8.35 8.85 -10,400 257,4001.04
289,900 -31,200 19.95 25.5 19.1 22.9 960.00 18.2 18.2 12.3 13 -650 204,1000.7
355,550 0 18.05 20.9 16.65 18.3 970.00 21.6 21.6 17.45 18.35 7,800 137,8000.39
597,350 -27,300 13.9 16.7 12.95 14.55 980.00 29.95 29.95 23.75 24.2 1,950 89,7000.15
377,000 -13,650 11 13.2 10.8 11.7 990.00 33.35 33.35 30.3 31.35 -1,300 46,1500.12
1,266,850 -39,650 9.85 10.55 8.5 9.3 1000.00 42.8 42.8 38.45 39.05 -650 193,0500.15
194,350 3,900 7.1 8.1 6.65 7.3 1010.00 52.8 0 6500
232,050 650 6.4 6.7 5.3 5.85 1020.00 57.55 57.55 57.55 57.55 650 1,9500.01
69,550 0 3.5 5 3.5 4.7 1030.00 68.5 68.55 68.5 68.55 0 6500.01
185,900 -1,300 4.25 4.7 3.5 3.9 1040.00no data
339,950 9,100 3.9 4.3 3.05 3.3 1050.00 89 0 2,6000.01
118,300 650 3.15 3.15 2.15 2.2 1060.00no data
32,500 -1,950 3.05 3.05 2.25 2.35 1070.00no data
29,900 -1,300 2.95 2.95 2.95 2.95 1080.00no data
1,300 1,300 2.35 2.35 2.35 2.35 1090.00no data
248,950 -20,150 2.3 2.3 1.65 1.75 1100.00no data
1,300 0 3 1110.00no data
16,900 0 0.8 1 0.8 0.9 1120.00 152.75 0 1,3000.08
650 0 0.9 1140.00no data
43,550 -650 0.7 1 0.7 0.75 1150.00no data
2,600 0 2.25 1160.00no data
7,800 0 0.4 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 1.15 0 4,550
800.00 0.5 0.5 0.5 0.5 650 25,350
850.00 1 1 0.55 0.75 0 100,100
860.00 5 0 650
650 0 94 870.00 2 2 2 2 -650 23,40036
650 0 80.1 880.00 3 3.65 1.6 2.45 9,750 134,550207
890.00 3 3.2 2.65 2.85 650 61,750
22,100 0 64 64 64 64 900.00 4.15 4.15 3 3.55 -30,550 471,25021.32
2,600 0 56.05 56.05 56.05 56.05 910.00 4.25 4.35 3.55 4.1 -1,300 98,15037.75
16,250 1,950 46.6 49.95 46.6 49.95 920.00 5.5 5.7 4.35 4.9 20,150 173,55010.68
13,000 -1,300 44 44 36.4 40 930.00 6.75 7.4 5.9 6.5 9,100 160,55012.35
40,300 -1,950 37.15 37.15 30 32.05 940.00 9 10.4 7.95 8.7 -14,300 156,6503.89
258,050 -4,550 29.75 31 23.6 25.8 950.00 12.3 14.5 10.9 12.1 -7,150 267,8001.04
321,100 41,600 23.35 25.4 19.5 20.8 960.00 16 19.9 15.7 17.25 11,050 204,7500.64
355,550 13,650 19.8 20.95 15.5 16.9 970.00 20.1 25.95 20.1 23.6 -6,500 130,0000.37
624,650 2,600 16.25 17.45 12.6 13.7 980.00 26.6 33.6 26 29.8 650 87,7500.14
390,650 -16,900 12.9 14 10.4 11.05 990.00 37.85 37.85 36.9 36.9 -650 47,4500.12
1,306,500 -16,900 12.9 12.9 8.5 9 1000.00 43.3 46.9 43.3 44.8 0 193,7000.15
190,450 -19,500 8.45 8.45 6.95 7.25 1010.00 52.8 0 6500
231,400 -16,900 8.5 8.5 5.7 5.95 1020.00 60.7 60.7 60.7 60.7 -650 1,3000.01
69,550 -7,150 5.75 6.1 4.65 4.85 1030.00 72.15 72.15 72.1 72.1 0 6500.01
187,200 25,350 5.6 5.6 4.1 4.2 1040.00no data
330,850 22,100 4.65 4.65 3.55 3.65 1050.00 89 0 2,6000.01
117,650 9,750 3.75 3.75 3 3.15 1060.00no data
34,450 -1,950 3 3 2.6 2.6 1070.00no data
31,200 -650 3 3 2.95 2.95 1080.00no data
269,100 22,100 2.55 2.65 2 2.1 1100.00no data
1,300 0 3 1110.00no data
16,900 650 1.3 1.3 1.3 1.3 1120.00 152.75 0 1,3000.08
650 0 0.9 1140.00no data
44,200 -1,300 0.8 0.8 0.55 0.8 1150.00no data
2,600 0 2.25 1160.00no data
7,800 0 0.4 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 1.15 1.15 1.15 1.15 650 4,550
800.00 0.35 0.4 0.35 0.4 0 24,700
850.00 1.5 1.6 0.55 0.8 18,850 100,100
860.00 5 0 650
650 0 94 870.00 2.65 2.65 2.2 2.25 1,950 24,05037
650 0 80.1 880.00 3.4 3.4 2.2 2.2 2,600 124,800192
890.00 3.2 3.2 3.2 3.2 0 61,100
22,100 -3,900 63.5 68.1 62.4 68 900.00 5.55 5.85 3.35 3.65 3,900 501,80022.71
2,600 0 53.75 58.75 53.75 58.75 910.00 3.15 5.5 3.15 4.25 -5,200 99,45038.25
14,300 1,300 49.7 49.7 46 46 920.00 8.6 8.65 5.15 5.5 -14,300 153,40010.73
14,300 0 39.8 45.4 39.25 41.75 930.00 11.6 11.7 6.95 7.4 -7,800 151,45010.59
42,250 -6,500 41.35 41.35 30.05 34.2 940.00 13.55 16.1 9.2 9.7 -18,200 170,9504.05
262,600 -23,400 25.45 32.15 23.6 27.55 950.00 19.5 21.95 12.5 13.1 -14,300 274,9501.05
279,500 -11,050 20.45 27 19.3 22.15 960.00 25.25 25.25 17.15 17.7 -3,250 193,7000.69
341,900 -60,450 16.5 22.2 16.15 18.2 970.00 28.7 30 22.6 23.5 -19,500 136,5000.4
622,050 -14,300 14 18.9 13.1 14.95 980.00 39.25 39.25 29.15 30.6 -4,550 87,1000.14
407,550 -9,750 11.95 15.3 11.55 12.05 990.00 38.4 39.8 37.1 38.75 0 48,1000.12
1,323,400 -80,600 9.95 12.55 9.4 9.9 1000.00 44.05 52.1 44 45.2 -9,750 193,7000.15
209,950 -43,550 8.05 10.4 5.75 8.05 1010.00 52.8 0 6500
248,300 -22,100 6.8 8.75 6.6 6.85 1020.00 70.7 70.7 70.7 70.7 650 1,9500.01
76,700 -1,300 6 6.9 5.2 6 1030.00 70.25 75.55 70.25 75.55 0 6500.01
161,850 -10,400 5.45 6.35 4.7 4.85 1040.00no data
308,750 -24,050 4.5 5.4 4.15 4.2 1050.00 89 0 2,6000.01
107,900 -5,850 4 4.5 3.55 3.65 1060.00no data
36,400 650 3 3 3 3 1070.00no data
31,850 650 3 3.2 2.95 3.15 1080.00no data
247,000 -7,150 2.85 2.9 2.35 2.5 1100.00no data
1,300 0 3 1110.00no data
16,250 0 1.6 2 1.55 1.95 1120.00 152.75 0 1,3000.08
650 0 0.9 1140.00no data
45,500 -1,300 0.85 0.85 0.8 0.85 1150.00no data
2,600 0 2.25 1160.00no data
7,800 -650 0.25 0.4 0.25 0.4 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 1.15 0 3,900
800.00 2 0 24,700
850.00 1.8 2.5 1.8 2.2 3,900 81,250
860.00 5 0 650
650 0 94 870.00 3 3 2.5 2.65 -1,950 22,10034
650 650 80.1 80.1 80.1 80.1 880.00 2.2 5.25 2.2 3.7 -1,950 122,200188
890.00 3 4.65 3 4.1 1,300 61,100
26,000 7,150 69.25 69.25 56.35 58.3 900.00 3.35 6.55 3.35 5.55 15,600 497,90019.15
2,600 1,950 57.15 57.15 51.1 51.1 910.00 3.95 7.6 3.95 6.75 43,550 104,65040.25
13,000 -650 51.45 51.45 43.4 43.4 920.00 6 9.5 4.6 8.6 -15,600 167,70012.9
14,300 650 42.7 42.7 33.35 33.35 930.00 7.05 12.55 6.4 11.3 18,200 159,25011.14
48,750 9,750 39 39 26.95 29.7 940.00 9.45 16.55 8.15 14.9 7,150 189,1503.88
286,000 43,550 30.4 31.85 22 24.3 950.00 13.4 21.5 12 19.3 24,050 289,2501.01
290,550 128,050 26.8 27.25 18.5 20.2 960.00 18.1 27.6 16.3 25.4 18,850 196,9500.68
402,350 122,850 20.1 23.25 15.75 16.95 970.00 23.35 33.1 21.95 31.85 9,750 156,0000.39
636,350 11,050 17.8 19.8 13.3 14.2 980.00 29.65 41.55 28.5 39.25 -7,800 91,6500.14
417,300 -8,450 14.45 16.65 11.35 11.9 990.00 37.1 47.85 37.05 47.85 -1,300 48,1000.12
1,404,000 9,750 11.85 14 9.3 10.05 1000.00 42.9 57.8 42.2 56.05 8,450 203,4500.14
253,500 22,100 10.05 12.35 7.8 8.3 1010.00 52.8 0 6500
270,400 16,250 7.7 9.45 6.5 7.05 1020.00 63.1 63.1 63.1 63.1 650 1,3000
78,000 -5,850 7.75 7.8 5.45 6 1030.00 65.8 0 6500.01
172,250 -20,800 5.55 6.4 4.5 5.05 1040.00no data
332,800 20,800 4.9 6 3.7 4.55 1050.00 89 0 2,6000.01
113,750 -5,200 4.05 4.05 3.15 3.95 1060.00no data
35,750 2,600 3 3.15 3 3 1070.00no data
31,200 4,550 3.2 3.35 2.5 3.1 1080.00no data
254,150 -5,850 2.6 2.95 1.9 2.65 1100.00no data
1,300 0 3 1110.00no data
16,250 1,300 2.5 2.5 1.75 2 1120.00 152.75 0 1,3000.08
650 650 0.9 0.9 0.9 0.9 1140.00no data
46,800 -650 0.55 1.6 0.55 1.45 1150.00no data
2,600 0 2.25 1160.00no data
8,450 650 1 1.1 0.75 0.75 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0.7 0.7 0.7 0 650
750.00 1.15 0 3,900
800.00 0.8 2 0.65 2 0 24,700
850.00 0.9 0 77,350
860.00 5 0 650
650 0 94 870.00 1.25 0 24,05037
880.00 2.2 2.35 2.2 2.35 0 124,150
650 0 92.8 890.00 2.3 0 59,80092
18,850 1,950 74 74 70 70.5 900.00 3.2 3.85 2.9 3.3 -13,000 482,30025.59
650 650 62.3 62.3 62.3 62.3 910.00 4.15 4.15 3.45 4.15 -1,300 61,10094
13,650 0 54.55 54.55 54.55 54.55 920.00 5.75 5.95 4.75 5.35 -6,500 183,30013.43
13,650 650 47.4 47.4 47.4 47.4 930.00 7.15 7.85 6.7 7.15 11,050 141,05010.33
39,000 -1,300 37.35 39.1 37.35 38.25 940.00 9.75 10.9 9.05 9.5 -7,800 182,0004.67
242,450 2,600 32.7 34.5 31 32.5 950.00 14.95 14.95 12.05 12.8 -18,850 265,2001.09
162,500 9,100 31.55 31.55 25 26.85 960.00 21.35 21.35 16.4 17.25 11,050 178,1001.1
279,500 17,550 24.5 24.5 20.75 22.1 970.00 23.7 24.95 21.2 22.4 5,850 146,2500.52
625,300 9,100 19.4 20.25 17 18.35 980.00 30 31.25 27.1 28.3 -8,450 99,4500.16
425,750 -31,200 16.05 16.7 14.15 14.95 990.00 36 36 35 35 -1,300 49,4000.12
1,394,250 -44,850 12.95 13.75 11.5 12.25 1000.00 45 45 40.4 40.95 3,900 195,0000.14
231,400 -24,050 10.9 11.15 9.4 9.9 1010.00 52.8 52.8 52.8 52.8 0 6500
254,150 -1,300 8.55 9.15 7.75 8.2 1020.00 53 0 6500
83,850 -650 6.4 6.9 6.4 6.9 1030.00 65.8 0 6500.01
193,050 16,250 5.9 6.2 5.3 5.55 1040.00no data
312,000 -17,550 4.8 5.2 4.25 4.65 1050.00 89 0 2,6000.01
118,950 7,150 4.2 4.45 3.65 4 1060.00no data
33,150 -2,600 3.5 3.8 3.3 3.6 1070.00no data
26,650 -650 2.8 3.35 2.8 3.25 1080.00no data
260,000 -9,100 2.65 2.65 2.2 2.35 1100.00no data
1,300 0 3 1110.00no data
14,950 -1,300 1.1 1.15 1.1 1.15 1120.00 152.75 0 1,3000.09
47,450 -650 0.35 1.05 0.35 1.05 1150.00no data
2,600 0 2.25 1160.00no data
7,800 1,300 1.1 1.1 0.9 1 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 1.15 0 3,900
800.00 0.7 0.7 0.55 0.6 -650 24,700
850.00 0.8 0.9 0.8 0.9 -1,950 77,350
860.00 5 0 650
650 0 94 870.00 1.25 0 24,05037
880.00 1.4 2.25 1.4 2.05 -5,850 124,150
650 0 92.8 890.00 2.3 0 59,80092
16,900 -1,300 76 76.5 76 76.5 900.00 3 3.7 2.5 3.1 26,000 495,30029.31
910.00 3.65 4.2 3.65 4.2 2,600 62,400
13,650 0 58.45 58.45 58.45 58.45 920.00 6 6 4.15 4.95 3,900 189,80013.9
13,000 650 51.85 51.85 51.85 51.85 930.00 6 7.6 6 6.55 21,450 130,00010
40,300 0 43.05 43.15 40.25 42.25 940.00 9 10.35 8.15 8.85 17,550 189,8004.71
239,850 3,250 36.05 38 32.5 35.25 950.00 12.9 13.75 10.9 12 -1,300 284,0501.18
153,400 -13,000 30 31.95 27 29.15 960.00 15.5 18.1 14.85 15.9 -9,100 167,0501.09
261,950 50,700 26.3 26.65 22.35 24.15 970.00 21.95 23.6 19.35 21.15 12,350 140,4000.54
616,200 2,600 22.9 23.2 18.5 19.9 980.00 27.2 29.7 24.75 26.6 0 107,9000.18
456,950 -5,200 20.2 20.2 15.3 16.35 990.00 33.75 35.15 33.7 35.15 -1,950 50,7000.11
1,439,100 56,550 15 16.75 12.6 13.5 1000.00 40 42.4 40 40 -6,500 191,1000.13
255,450 -2,600 12.8 12.8 10.45 11.1 1010.00 49.9 49.9 49.9 49.9 650 6500
255,450 -8,450 10.8 10.8 8.75 9.15 1020.00 53 0 6500
84,500 3,900 9 9.05 7.25 7.5 1030.00 65.8 65.8 65.8 65.8 650 6500.01
176,800 1,300 7.2 7.4 5.95 6.25 1040.00no data
329,550 -6,500 5.55 6.05 4.9 5.05 1050.00 89 0 2,6000.01
111,800 -5,200 5.1 5.7 4.25 4.45 1060.00no data
35,750 -1,950 4 4 4 4 1070.00no data
27,300 0 4.1 1080.00no data
269,100 4,550 3.65 3.65 2.45 2.6 1100.00no data
1,300 0 3 1110.00no data
16,250 0 2.55 1120.00 152.75 0 1,3000.08
48,100 -2,600 1.85 1.85 1.3 1.3 1150.00no data
2,600 0 2.25 1160.00no data
6,500 1,300 1.3 1.3 1.3 1.3 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 1.15 0 3,900
800.00 1 0 25,350
850.00 1.95 2 1.9 1.9 650 79,300
860.00 5 0 650
650 0 94 870.00 1.25 1.25 1.25 1.25 0 24,05037
880.00 3.45 3.45 1.65 1.75 1,300 130,000
650 0 92.8 890.00 4 4 2.1 2.3 -1,300 59,80092
18,200 -3,250 90 90 79.75 79.75 900.00 3.95 5.5 2.85 3 7,800 469,30025.79
910.00 4 4.35 3.5 3.65 14,950 59,800
13,650 -650 71 71 62.7 62.7 920.00 5.55 6.8 4.5 4.65 6,500 185,90013.62
12,350 0 56.8 930.00 6.6 7.15 5.9 6.2 6,500 108,5508.79
40,300 -650 52.65 52.65 46.85 46.9 940.00 10.05 10.05 7.65 8.25 2,600 172,2504.27
236,600 650 43.75 45.25 39 40.05 950.00 10.05 12.3 9.85 10.9 -18,850 285,3501.21
166,400 -16,250 40 40 31.75 33.45 960.00 13.25 16.05 13.1 14.75 5,850 176,1501.06
211,250 -13,000 28.5 33.8 26.4 28 970.00 17.45 20.6 17 19.1 14,950 128,0500.61
613,600 18,850 26.05 28.95 21.9 23.45 980.00 23.5 25.85 21.7 24.45 -3,900 107,9000.18
462,150 -77,350 23.1 24.1 16.6 19.55 990.00 29.1 31.8 27.15 30.5 -1,950 52,6500.11
1,382,550 -27,300 16 20 14.9 16.25 1000.00 38 38 33.25 37.05 -1,950 197,6000.14
258,050 650 15.2 16.4 12.2 13.35 1010.00no data
263,900 -14,300 11.6 13.2 10.1 11.2 1020.00 53 0 6500
80,600 2,600 11 11 8.35 9.3 1030.00no data
175,500 5,850 8.6 9.15 7 7.8 1040.00no data
336,050 -37,050 6.85 7.3 5.85 6.5 1050.00 89 0 2,6000.01
117,000 -1,300 6.75 6.9 4.95 5.55 1060.00no data
37,700 0 4.5 4.7 4.3 4.6 1070.00no data
27,300 7,800 5.05 5.05 3.85 4.1 1080.00no data
264,550 -5,850 3.95 3.95 2.95 3.25 1100.00no data
1,300 1,300 3 3 3 3 1110.00no data
16,250 -3,900 2.5 2.6 2.45 2.55 1120.00 152.75 0 1,3000.08
50,700 -3,250 1.55 1.85 1.5 1.75 1150.00no data
2,600 0 2.25 1160.00no data
5,200 1,300 0.25 1.8 0.25 1.5 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 1.15 0 3,900
800.00 1.3 1.3 0.7 1 0 25,350
850.00 1.2 1.45 0.8 0.9 650 78,650
860.00 5 0 650
650 0 94 870.00 1.6 1.6 1.6 1.6 0 24,05037
880.00 2.2 2.45 1.6 1.8 2,600 128,700
650 650 92.8 92.8 92.8 92.8 890.00 2.55 2.75 2.15 2.4 13,000 61,10094
21,450 -1,950 89 90.3 84.5 86 900.00 4.05 4.2 3 3.15 15,600 461,50021.52
910.00 5 5 3.65 3.9 13,000 44,850
14,300 0 63.5 920.00 5.95 5.95 4.8 5.05 -61,100 179,40012.55
12,350 0 56.8 930.00 8.95 10.8 6.35 6.65 -21,450 102,0508.26
40,950 -1,300 56 56 51.25 51.25 940.00 9.7 10 8.1 8.6 -1,300 169,6504.14
235,950 -7,800 46.75 47.85 42 44.9 950.00 12.05 12.85 10.6 11.1 37,050 304,2001.29
182,650 -5,200 39.95 41.9 36.7 38.3 960.00 15.85 16.6 14 14.55 15,600 170,3000.93
224,250 -29,900 34.15 35.85 30.5 32.1 970.00 19.65 21.25 18 18.65 -10,400 113,1000.5
594,750 -33,150 29 30.5 26 27.35 980.00 24.45 26.2 22.65 23.6 -6,500 111,8000.19
539,500 39,000 25.55 25.9 21.95 23.1 990.00 29.25 32.05 27.85 29.5 -1,950 54,6000.1
1,409,850 -27,950 21.35 22 18.45 19.3 1000.00 35.75 38.15 33.65 36.1 21,450 199,5500.14
257,400 3,250 18.6 18.6 15.35 16 1010.00no data
278,200 -20,150 15.6 15.75 12.9 13.3 1020.00 53 0 6500
78,000 -7,800 12.8 12.9 10.65 11.15 1030.00no data
169,650 2,600 10.3 10.5 8.85 9.2 1040.00no data
373,100 1,300 8.85 9 7.3 7.55 1050.00 89 0 2,6000.01
118,300 3,900 9 15 6.2 6.5 1060.00no data
37,700 13,650 14.6 14.6 5.4 5.6 1070.00no data
19,500 7,150 20.55 20.55 4.75 4.9 1080.00no data
270,400 12,350 4.75 4.8 3.6 3.7 1100.00no data
20,150 1,300 3.65 3.65 2.7 2.75 1120.00 152.75 0 1,3000.06
53,950 -3,900 2 2.05 1.5 1.85 1150.00no data
2,600 0 2.25 1160.00no data
3,900 1,950 1.5 1.5 1.2 1.2 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0 650
700.00 0.7 0 650
750.00 1.15 0 3,900
800.00 1.2 1.2 1 1.2 0 25,350
850.00 2.25 2.25 1.15 1.6 650 78,000
860.00 5 0 650
650 0 94 870.00 2.35 2.35 1.65 1.7 -3,250 24,05037
880.00 3.3 4.65 2.1 2.2 5,200 126,100
890.00 5.25 5.25 2.6 2.8 16,900 48,100
23,400 2,600 80 87.3 74.5 86.65 900.00 5.15 6.75 3.45 3.7 42,250 445,90019.06
910.00 6.7 8.1 4.4 4.55 3,250 31,850
14,300 0 63.5 920.00 8.55 9.9 5.5 5.7 0 240,50016.82
12,350 -650 56.8 56.8 56.8 56.8 930.00 10.85 12.25 7.2 7.5 8,450 123,50010
42,250 -650 43 52 43 51.25 940.00 14.95 15.35 9.4 9.75 0 170,9504.05
243,750 -11,050 39.05 45.9 36.45 45.1 950.00 17.9 18.8 12 12.5 -20,800 267,1501.1
187,850 -27,950 35.05 39.4 31.8 38.65 960.00 22.35 23.85 15.6 16.55 -18,850 154,7000.82
254,150 -87,100 31 33.75 27 33 970.00 25.35 28.95 19.85 20.7 -31,850 123,5000.49
627,900 -100,100 26.45 29 22.8 28.2 980.00 34 35 24.85 25.75 -9,750 118,3000.19
500,500 -152,100 23.5 24.45 19.55 23.95 990.00 41.2 41.4 30.3 30.65 -13,000 56,5500.11
1,437,800 -196,950 20 21 16.4 20.4 1000.00 44.85 48 36.25 38.25 -2,600 178,1000.12
254,150 -27,300 15.85 17.6 13.9 17.15 1010.00no data
298,350 -91,000 14.15 15.05 11.75 14.65 1020.00 54.9 54.9 53 53 0 6500
85,800 -35,750 12 12.55 9.9 12.35 1030.00no data
167,050 14,300 10.25 10.85 8.45 10.45 1040.00no data
371,800 17,550 8.7 9.05 7 8.8 1050.00 89 0 2,6000.01
114,400 41,600 7.45 7.9 5.95 7.65 1060.00no data
24,050 6,500 5.25 6.75 5.25 6.6 1070.00no data
12,350 1,950 5.25 5.6 4.05 5.45 1080.00no data
258,050 -20,150 4.35 4.75 3.7 4.6 1100.00no data
18,850 -6,500 3.2 3.75 2.8 3.65 1120.00 152.75 0 1,3000.07
57,850 -17,550 2.7 2.8 2.1 2.65 1150.00no data
2,600 0 2.25 1160.00no data
1,950 650 1.85 1.85 1.5 1.5 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.1 0.1 0.1 0.1 0 650
700.00 0.7 0 650
750.00 1.15 0 3,900
800.00 1 1.25 0.9 1 1,300 25,350
850.00 2 2.4 1.6 1.7 -1,300 77,350
860.00 5 0 650
650 0 94 870.00 3.1 3.1 2.25 2.35 17,550 27,30042
880.00 2.7 5.95 1.7 3.3 55,250 120,900
890.00 3.8 4.6 3.45 4.15 22,100 31,200
20,800 5,200 97 97 75.75 76.65 900.00 3.5 5.95 3.05 5.15 103,350 403,65019.41
910.00 6 7.55 5.5 6.65 2,600 28,600
14,300 8,450 74.2 74.2 58.35 63.5 920.00 6 9.6 4.9 8.45 76,050 240,50016.82
13,000 5,850 56 56 52.15 52.55 930.00 7.05 11.95 6.45 11.05 37,700 115,0508.85
42,900 8,450 61.4 61.4 44.95 46.2 940.00 7.85 15.2 7.85 13.95 67,600 170,9503.98
254,800 11,050 52 56.05 38 39.5 950.00 9 19.1 9 17.9 123,500 287,9501.13
215,800 8,450 42.25 49.5 33.45 34.4 960.00 15.75 24 13.3 22.65 59,800 173,5500.8
341,250 118,950 43.55 43.55 29 29.95 970.00 19.05 29.45 17.2 27.95 83,200 155,3500.46
728,000 182,650 33.5 37.95 24.5 25.9 980.00 22 35.35 21.9 33.95 61,750 128,0500.18
652,600 374,400 30.9 33.75 20.95 22.25 990.00 28.5 41.75 25.95 40.5 55,250 69,5500.11
1,634,750 564,200 25 28.8 17.8 18.95 1000.00 35 48.65 32 47.3 40,950 180,7000.11
281,450 88,400 21.25 25.45 15.25 16.15 1010.00no data
389,350 174,200 17.5 21.35 12.9 13.75 1020.00 72 0 6500
121,550 29,250 15.5 18.45 11.1 11.75 1030.00no data
152,750 52,000 14.65 16 9.5 10.1 1040.00no data
354,250 38,350 12 15 8.2 8.75 1050.00 89 0 2,6000.01
72,800 46,800 10 12 7.25 7.6 1060.00no data
17,550 10,400 8.5 8.9 6.4 6.7 1070.00no data
10,400 9,100 7.45 7.85 5 5.25 1080.00no data
278,200 99,450 8 8 4.3 4.65 1100.00no data
25,350 13,650 7 7 3.45 3.75 1120.00 152.75 0 1,3000.05
75,400 42,900 3 4.35 2.55 2.75 1150.00no data
2,600 2,600 3 3.1 2.05 2.25 1160.00no data
1,300 1,300 2.2 2.2 2 2 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 650 325.65 325.65 325.65 325.65 680.00 1.85 1.85 1.85 1.85 650 6501
700.00 0.7 0.7 0.7 0.7 650 650
750.00 1.15 1.15 1.15 1.15 3,900 3,900
800.00 1.4 1.4 1.25 1.4 3,250 24,050
850.00 3 3 1.4 1.5 36,400 78,650
860.00 5 0 650
650 0 94 870.00 2.8 0 9,75015
880.00 2.75 2.85 2 2.4 10,400 65,650
890.00 4.05 4.05 3.25 3.5 -650 9,100
15,600 -650 69.5 88.7 69.5 85.25 900.00 5.25 5.25 3 3.75 9,100 300,30019.25
910.00 4.5 5.85 4 4.9 13,650 26,000
5,850 1,950 56.7 77.25 53 77.25 920.00 7.9 8.15 5 6.35 7,150 164,45028.11
7,150 2,600 48.15 59.4 47.2 59.2 930.00 9.35 9.9 6.55 7.85 30,550 77,35010.82
34,450 -6,500 41 58.95 40.5 52.2 940.00 12.7 13.05 8.2 9.85 26,650 103,3503
243,750 -27,300 33.7 54.05 32 46.05 950.00 16.65 17.7 10.6 13.2 5,850 164,4500.67
207,350 -64,350 28.8 48.1 26.35 39.95 960.00 19.25 22.35 13.5 16.8 22,750 113,7500.55
222,300 -21,450 24 42.05 21.8 34.25 970.00 25.1 27.6 17.35 21.3 13,650 72,1500.32
545,350 176,800 20.25 37 17.9 30.1 980.00 31.85 32.5 22.05 26.35 47,450 66,3000.12
278,200 185,250 16.35 32.95 14.85 26.4 990.00 33.65 35.9 27.45 32.8 14,300 14,3000.05
1,070,550 471,900 13.05 28.4 11.75 22.3 1000.00 44.2 44.2 33 38.2 27,300 139,7500.13
193,050 138,450 11.5 24.25 9.5 18.75 1010.00no data
215,150 147,550 9.55 21.45 7.75 16.5 1020.00 72 0 6500
92,300 83,200 13 18.45 7.75 15 1030.00no data
100,750 51,350 6.3 16.1 5.8 11.95 1040.00no data
315,900 171,600 4.65 14.05 4.15 10.3 1050.00 89 0 2,6000.01
26,000 23,400 3.95 11.85 3.95 8.85 1060.00no data
7,150 7,150 7 7.5 6.8 7.2 1070.00no data
1,300 1,300 7 7 7 7 1080.00no data
178,750 93,600 1.7 7.55 1.7 5.2 1100.00no data
11,700 11,700 5 5.65 3.4 4.2 1120.00 152.75 0 1,3000.11
32,500 29,900 1.5 4.45 1.5 3.25 1150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.8 1.8 1.35 1.4 -1,950 20,800
850.00 2.45 2.45 2.15 2.25 1,300 42,250
860.00 5 0 650
650 0 94 870.00 2.8 0 9,75015
880.00 2.4 2.95 2.4 2.65 1,950 55,250
890.00 3.2 3.3 3.2 3.3 -650 9,750
16,250 1,300 74.8 75.55 74.8 75.35 900.00 4.7 4.95 4 4.5 5,850 291,20017.92
910.00 5 5.7 4.95 5.7 4,550 12,350
3,900 0 57.75 57.75 57.75 57.75 920.00 7.8 8.2 6.65 7.5 7,150 157,30040.33
4,550 650 49.35 50.25 47.45 50.25 930.00 9.45 10.5 8.85 9.75 6,500 46,80010.29
40,950 -3,250 40.55 45.4 38.4 39.25 940.00 13.05 13.7 11 12.4 5,200 76,7001.87
271,050 -16,250 32 38.75 28.4 33.7 950.00 19.95 19.95 14.05 16.1 33,800 158,6000.59
271,700 -4,550 27.95 32.55 26.05 28.4 960.00 21.6 21.8 17.9 20.3 7,150 91,0000.33
243,750 102,050 19.85 28 19.85 23.7 970.00 25.8 27.3 22.4 25.35 35,100 58,5000.24
368,550 59,800 17.9 23 17.7 19.5 980.00 30 32.75 28 31 15,600 18,8500.05
92,950 32,500 15.1 19.05 14.25 15.55 990.00no data
598,650 35,100 12.95 15.8 11.45 12.9 1000.00 45.75 45.75 40.75 40.8 650 112,4500.19
54,600 39,000 11.2 11.4 9.55 10.2 1010.00no data
67,600 13,650 8.5 10.65 7.9 8.5 1020.00 72 0 6500.01
9,100 650 8 8 8 8 1030.00no data
49,400 20,800 4.75 7.05 4.75 5.65 1040.00no data
144,300 11,700 4.45 5.8 3.75 4.6 1050.00 89 0 2,6000.02
2,600 0 3.95 3.95 3.95 3.95 1060.00no data
85,150 4,550 2.2 2.75 2 2.1 1100.00no data
1120.00 152.75 0 1,300
2,600 1,300 2 2 1.05 1.5 1150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 2.05 1.35 1.5 4,550 22,750
850.00 3.25 3.25 2.5 2.5 4,550 40,950
860.00 5 0 650
650 0 94 870.00 3.55 3.55 2.8 2.8 9,750 9,75015
880.00 5 5 3 3.25 48,750 53,300
890.00 3.8 3.8 3.8 3.8 -650 10,400
14,950 -650 63.1 63.15 63.1 63.15 900.00 8.1 8.15 5 5.45 4,550 285,35019.09
910.00 5.65 9 5.65 9 0 7,800
3,900 0 57.75 920.00 12.5 13.1 8.3 9 17,550 150,15038.5
3,900 0 38.05 41.1 38.05 41.1 930.00 16.9 16.9 11.1 11.85 14,950 40,30010.33
44,200 4,550 34 36.95 31.75 35.3 940.00 19.95 21 14.1 14.95 18,850 71,5001.62
287,300 126,750 32 32 26.1 29.15 950.00 24.8 26.05 17.85 18.9 -2,600 124,8000.43
276,250 71,500 25.85 26.7 22 24.15 960.00 31.55 31.75 22.5 23.4 14,950 83,8500.3
141,700 31,200 20.85 22.7 18.3 19.8 970.00 36.5 36.5 27.85 28.85 -12,350 23,4000.17
308,750 11,700 19 19.15 14.95 16.3 980.00 35.45 35.45 35.45 35.45 650 3,2500.01
60,450 7,150 14.5 15.85 11.8 13.2 990.00no data
563,550 153,400 12.85 13.15 9.35 10.6 1000.00 54 54 50.05 50.7 0 111,8000.2
15,600 7,800 9.5 9.8 7.4 8.7 1010.00no data
53,950 5,850 7 7.95 6.3 7.1 1020.00 72 0 6500.01
8,450 -650 5.05 5.8 5.05 5.8 1030.00no data
28,600 17,550 5.05 5.35 3.55 4.9 1040.00no data
132,600 76,700 5.35 5.6 3.2 3.75 1050.00 89 0 2,6000.02
2,600 1,300 3.4 3.5 2.95 3.45 1060.00no data
80,600 45,500 3.1 3.25 2.05 2.1 1100.00no data
1120.00 152.75 0 1,300
1,300 0 2.5 1150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.45 3 2 2 9,750 18,200
850.00 4 4.5 3 3.4 36,400 36,400
860.00 5 0 650
650 0 94 870.00no data
880.00 4.9 4.9 4.9 4.9 -650 4,550
890.00 6.85 7.7 6.85 7.7 650 11,050
15,600 1,300 62.65 64 55 63.15 900.00 8.7 10.7 8.05 8.65 17,550 280,80018
910.00 10.25 12.55 10.1 11.65 650 7,800
3,900 650 57.75 57.75 57.75 57.75 920.00 14.45 16 13 13.45 8,450 132,60034
3,900 650 49.95 49.95 49.95 49.95 930.00 18.65 19.9 16.55 16.9 5,200 25,3506.5
39,650 17,550 34.55 34.9 29.15 34 940.00 20.3 25.1 20 20.6 18,200 52,6501.33
160,550 66,950 33.3 34.15 24.8 28.65 950.00 27.95 30.15 24 25.25 43,550 127,4000.79
204,750 46,150 29.1 30.2 21 24.2 960.00 35.2 36.2 29.55 30.8 9,750 68,9000.34
110,500 17,550 24.4 25.4 17.8 20.25 970.00 39.95 42.55 36 36.15 3,250 35,7500.32
297,050 21,450 22 23.5 15 17 980.00 37.55 0 2,6000.01
53,300 22,750 17 17.9 12.8 14 990.00no data
410,150 14,300 16 16 10.5 11.85 1000.00 51 0 111,8000.27
7,800 5,200 10.05 10.2 9.75 10.1 1010.00no data
48,100 -4,550 9.4 11.1 7.75 8.3 1020.00 72 0 6500.01
9,100 0 9 9 9 9 1030.00no data
11,050 3,250 7.4 7.5 6 6.2 1040.00no data
55,900 13,000 6.5 6.5 4.8 5.25 1050.00 89 0 2,6000.05
1,300 0 7 1060.00no data
35,100 -650 3 3.25 2.5 3 1100.00no data
1120.00 152.75 0 1,300
1,300 0 2.5 1150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.5 3.4 2.5 3.4 1,950 8,450
860.00 5 0 650
650 650 94 94 94 94 870.00no data
880.00 6.25 0 5,200
890.00 5.15 6.15 5.15 6.15 4,550 10,400
14,300 3,250 71.8 76.3 64.5 64.5 900.00 8.15 8.65 6.75 8 52,000 263,25018.41
910.00 10.35 11.2 9.95 10.25 2,600 7,150
3,250 0 50 920.00 11.95 14 11.05 13.35 100,750 124,15038.2
3,250 0 45 930.00 17.9 17.9 15.2 16.85 7,800 20,1506.2
22,100 4,550 40.55 47.7 38.25 38.5 940.00 20.45 21.35 17.15 20.9 16,250 34,4501.56
93,600 23,400 37.45 41.5 32.25 33.3 950.00 24.5 26.55 19.8 25.55 22,750 83,8500.9
158,600 39,000 31.85 36.95 26.8 29.1 960.00 31 32.1 26.2 30.9 31,200 59,1500.37
92,950 54,600 28.1 31.95 23 24.8 970.00 34.3 37.2 31.45 35.7 9,100 32,5000.35
275,600 131,300 23.3 27.95 19.45 21.3 980.00 37.55 0 2,6000.01
30,550 5,850 20.5 23.25 16.85 18 990.00no data
395,850 164,450 16.3 20.2 13.55 14.7 1000.00 51 0 111,8000.28
2,600 650 13.45 13.45 12.15 12.15 1010.00no data
52,650 40,950 10.8 14.8 9.45 10.45 1020.00 72 0 6500.01
9,100 6,500 11.8 12.95 8 9 1030.00no data
7,800 1,300 7 13.45 7 7.85 1040.00no data
42,900 20,800 6.7 9.35 5.6 6.3 1050.00 88.5 89 87.7 89 2,600 2,6000.06
1,300 0 7 7 7 7 1060.00no data
35,750 26,000 4 4.75 2.25 2.8 1100.00no data
1120.00 152.75 152.75 152.75 152.75 650 1,300
1,300 1,300 2.5 2.5 2.5 2.5 1150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.25 2.25 2.2 2.2 1,300 6,500
860.00 5 5 5 5 650 650
880.00 6 7.1 6 6.25 3,900 5,200
890.00 5 7.95 5 6.8 3,900 5,850
11,050 3,900 64.8 70.5 64.8 65.5 900.00 9.45 10.75 8.1 8.55 37,050 211,25019.12
910.00 12 12 11.75 11.75 3,250 4,550
3,250 650 50 50 50 50 920.00 12.65 16 11.95 11.95 2,600 23,4007.2
3,250 3,250 46.45 48 45 45 930.00 18.5 22.25 17.8 17.9 4,550 12,3503.8
17,550 4,550 40 52.65 39.75 42.1 940.00 21.15 25.55 19.8 19.9 5,850 18,2001.04
70,200 24,700 36.05 38.6 34.8 36.35 950.00 28 29.8 24.1 25.45 11,050 61,1000.87
119,600 59,150 31.2 33.8 30.3 30.95 960.00 30 35.45 28.9 30.2 16,250 27,9500.23
38,350 22,750 24.95 35.5 24.95 26.65 970.00 36.45 37.3 36.45 36.7 1,300 23,4000.61
144,300 20,150 24.85 24.85 22.3 22.9 980.00 37.55 0 2,6000.02
24,700 4,550 20.2 20.6 19.2 19.2 990.00no data
231,400 14,300 17.05 18.75 15.95 16.3 1000.00 51 0 111,8000.48
1,950 0 20 1010.00no data
11,700 8,450 13.7 13.7 10.5 11.5 1020.00 72 72 72 72 650 6500.06
2,600 650 11 11 11 11 1030.00no data
6,500 0 5.05 5.05 5.05 5.05 1040.00no data
22,100 3,900 7 9.5 7 7.15 1050.00no data
1,300 0 8 1060.00no data
9,750 7,800 5.6 6 4.6 4.7 1100.00no data
1120.00 164 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.5 3 2.25 2.25 -650 5,200
880.00 6.05 0 1,300
890.00 6.4 6.4 6.4 6.4 1,300 1,950
7,150 1,300 67.75 73.2 67.75 72.05 900.00 10.35 12 7.7 8.1 21,450 174,20024.36
910.00 10.1 10.1 10.1 10.1 1,300 1,300
2,600 0 74.9 920.00 15.05 15.05 12.2 12.65 5,850 20,8008
930.00 18.65 18.65 15.15 15.15 650 7,800
13,000 0 50 940.00 20.2 20.3 18.7 19.15 11,050 12,3500.95
45,500 5,200 36.1 43.25 36.1 37.35 950.00 27.6 32 23.45 23.9 10,400 50,0501.1
60,450 39,650 37.9 39.1 32 32.6 960.00 37.8 37.8 28 28.3 7,800 11,7000.19
15,600 6,500 30.05 35.25 21.75 23.85 970.00 34 34 26.05 31.6 22,100 22,1001.42
124,150 14,300 28.7 30.15 23.65 24.05 980.00 37.55 37.55 37.55 37.55 1,950 2,6000.02
20,150 650 23.25 23.25 20.9 20.9 990.00no data
217,100 89,050 21 22.5 17.35 17.8 1000.00 62 62 50 51 111,800 111,8000.51
1,950 650 20 20 20 20 1010.00no data
3,250 1,950 13.1 16.2 12.15 13.7 1020.00no data
1,950 1,950 13 13 11.85 11.85 1030.00no data
6,500 0 13 1040.00no data
18,200 4,550 11 11 9.8 9.8 1050.00no data
1,300 1,300 8 8 8 8 1060.00no data
1,950 1,950 5 5.6 5 5.6 1100.00no data
1120.00 164 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.9 0 5,850
880.00 14.25 14.25 6.05 6.05 1,300 1,300
890.00 14 0 650
5,850 4,550 75.05 77.8 70.85 70.85 900.00 14.6 14.8 9.1 10.15 1,300 152,75026.11
2,600 0 74.9 920.00 19.5 21.5 17 17.35 5,850 14,9505.75
930.00 25.75 25.75 18 21.05 5,850 7,150
13,000 0 50 940.00 24 24 23.8 23.8 1,300 1,3000.1
40,300 14,300 43 45.8 38.3 42.15 950.00 31 36 24.5 27.9 15,600 39,6500.98
20,800 17,550 35 39.95 34.3 37.5 960.00 38 38 34.85 37.8 3,250 3,9000.19
9,100 5,200 33.65 35.95 32 33.95 970.00no data
109,850 17,550 27 31.95 26 29.75 980.00 35.35 35.35 35.35 35.35 650 6500.01
19,500 1,300 25.7 26.7 21.1 25.15 990.00no data
128,050 29,900 20.55 24.9 20.55 22.75 1000.00no data
1,300 1,300 33.1 33.1 19.45 19.45 1010.00no data
1,300 650 13.1 13.1 13.1 13.1 1020.00no data
6,500 2,600 13.4 13.4 12 13 1040.00no data
13,650 5,200 11 12 10.05 12 1050.00no data
1120.00 164 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.9 1.9 1.9 1.9 0 5,850
890.00 14 0 650
1,300 0 85 900.00 13.45 16.55 13.45 14.85 17,550 151,450116.5
2,600 0 74.9 920.00 21.25 25.95 21.25 25.95 0 9,1003.5
930.00 22.95 0 1,300
13,000 0 50 940.00no data
26,000 21,450 43.95 49.85 36.5 37.4 950.00 34 38.65 32.4 32.4 11,700 24,0500.93
3,250 1,300 34.7 35.7 34.7 34.9 960.00 38 38 38 38 650 6500.2
3,900 2,600 41 41 29.75 29.75 970.00no data
92,300 7,800 32.75 35.65 26.95 27 980.00no data
18,200 0 23.5 23.5 23.5 23.5 990.00no data
98,150 14,950 25.55 28.8 20 21.5 1000.00no data
650 0 23.3 1020.00no data
3,900 1,300 9.45 38.05 9.1 13.5 1040.00no data
8,450 6,500 17.7 17.7 12 14.95 1050.00no data
1120.00 164 164 164 164 650 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.9 0 5,850
890.00 14 0 650
1,300 1,300 90 90 85 85 900.00 15.4 15.4 11 13.45 8,450 133,900103
2,600 0 74.9 920.00 20.6 20.6 18.7 19.8 2,600 9,1003.5
930.00 30.1 30.1 22.5 22.95 650 1,300
13,000 0 50 940.00no data
4,550 3,250 49.4 49.45 47.7 48.95 950.00 32 33.9 30.55 32.65 5,200 12,3502.71
1,950 650 51.15 51.15 49 49 960.00no data
1,300 1,300 38.2 38.2 37.95 38.1 970.00no data
84,500 13,000 40.9 42.7 34.25 34.55 980.00no data
18,200 0 36 990.00no data
83,200 7,800 32.95 35 27 28.55 1000.00no data
650 650 23.3 23.3 23.3 23.3 1020.00no data
2,600 0 21.85 1040.00no data
1,950 1,950 17.35 17.8 17.35 17.7 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.9 0 5,850
890.00 14 0 650
900.00 10.95 12.95 9.35 12.5 13,000 125,450
2,600 0 74.9 920.00 12.5 15.85 12.5 15.75 6,500 6,5002.5
930.00 19 0 650
13,000 0 50 940.00no data
1,300 650 67.05 67.05 67.05 67.05 950.00 25 36.95 25 28 3,250 7,1505.5
1,300 0 51.4 960.00no data
71,500 42,250 45.7 45.7 40 40.85 980.00no data
18,200 18,200 37.25 37.25 35.75 36 990.00no data
75,400 18,850 35.65 35.65 30.4 31.4 1000.00no data
2,600 1,300 21.85 21.85 21.85 21.85 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.9 2.15 1.9 1.9 -1,300 5,850
890.00 14 0 650
900.00 11 12.45 10.5 11.4 7,150 112,450
2,600 2,600 69.9 74.9 69.9 74.9 920.00no data
930.00 19 0 650
13,000 0 50 940.00no data
650 0 51.85 950.00 20.5 25 20.5 25 1,950 3,9006
1,300 0 51.4 960.00no data
29,250 27,950 43.8 46.55 42.3 45.7 980.00no data
56,550 3,900 29.05 37.7 28.5 35.7 1000.00no data
1,300 0 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 2 1.95 1.95 1,300 7,150
890.00 14 0 650
900.00 9.5 11.4 8.7 10.95 3,900 105,300
930.00 19 0 650
13,000 0 50 940.00no data
650 0 51.85 950.00 24.9 25 24.9 25 1,950 1,9503
1,300 0 51.4 960.00no data
1,300 1,300 46.1 46.1 46.1 46.1 980.00no data
52,650 11,700 33.85 36.8 30.4 31.5 1000.00no data
1,300 1,300 33.8 33.85 33.8 33.85 1010.00no data
1,300 0 18 1040.00no data
1050.00 95.4 95.4 95.4 95.4 650 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.25 2.25 2.25 2.25 0 5,850
890.00 14 0 650
900.00 10.65 12 9.85 10 0 101,400
930.00 19 0 650
13,000 0 50 940.00no data
650 0 51.85 950.00no data
1,300 650 51.4 51.4 51.4 51.4 960.00no data
40,950 7,150 28.05 35 28 33.85 1000.00no data
1,300 0 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.5 2.5 2.3 2.3 650 5,850
890.00 14 0 650
900.00 10.8 14 10.8 13.35 15,600 101,400
930.00 19 19 19 19 650 650
13,000 5,850 50 50 50 50 940.00no data
650 0 51.85 950.00no data
650 0 37.5 37.5 37.5 37.5 960.00no data
33,800 11,700 35 36.5 24.85 25.2 1000.00no data
1,300 0 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 3 3.9 3 3.9 -650 5,200
890.00 14 0 650
900.00 17.95 19 13.5 13.7 37,050 85,800
7,150 7,150 47.1 47.1 47.1 47.1 940.00no data
650 0 51.85 950.00no data
650 650 46.4 46.4 46.4 46.4 960.00no data
22,100 5,200 21 26.5 18.15 26.5 1000.00no data
1,300 0 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 3.9 0 5,850
890.00 14 0 650
900.00 18 18 16 17.2 33,150 48,750
650 0 51.85 950.00no data
16,900 9,750 22.15 22.3 20 20.5 1000.00no data
1,300 0 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 3.9 3.9 3.9 3.9 -650 5,850
890.00 14 14 14 14 650 650
900.00 19 25 18 18 10,400 15,600
650 0 51.85 950.00no data
7,150 1,950 26.1 26.5 23.15 25.45 1000.00no data
1,300 0 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.9 0 6,500
900.00 13.4 16.1 13.4 16.1 3,250 5,200
650 650 51.85 51.85 51.85 51.85 950.00no data
5,200 1,950 30 30 29 29 1000.00no data
1,300 0 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.9 0 6,500
900.00 22 0 1,950
3,250 3,250 32 32 32 32 1000.00no data
1,300 0 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.9 4.9 4.9 4.9 0 6,500
900.00 22 22 22 22 650 1,950
1,300 0 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 6 6 5.8 5.8 -1,300 6,500
900.00 37 0 1,300
1,300 0 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5.05 5.15 5.05 5.1 -1,300 7,800
900.00 37 0 1,300
1,300 650 18 18 18 18 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.5 0 9,100
900.00 37 0 1,300
650 0 22 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.5 0 9,100
900.00 37 0 1,300
650 650 22 22 22 22 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.5 0 9,100
900.00 37 0 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8.2 8.2 7.5 7.5 -1,300 9,100
900.00 37 37 37 37 650 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9 9 9 9 -650 10,400
900.00 50.05 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 11 11 10.5 10.55 -1,300 11,050
900.00 50.05 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 11.5 14 11.5 14 0 12,350
900.00 50.05 50.05 50.05 50.05 650 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 16.5 16.5 15.5 15.75 -1,300 12,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 20 22 18 18 5,850 13,650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 21 21 21 21 650 7,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 20.1 21 20.1 21 1,950 7,150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 22.3 22.3 22.3 22.3 650 5,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 25 25 23.5 24 -1,950 4,550
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 27.2 28 27.2 28 2,600 6,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 21.5 26 21.5 26 1,950 3,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 25 0 1,950
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 25 25 25 25 1,950 1,950