info@tamealps.com +91 94145 70283
 

Coromandel International Limited (COROMANDEL) 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
28 Jun 2022 940.10 951.00 931.05 937.55 -0.90% 186507 1751.80 43.27
27 Jun 2022 944.00 953.70 937.80 946.05 1.50% 393321 3728.57 33.51
24 Jun 2022 923.60 941.35 923.60 932.10 1.05% 210922 1969.04 35.62
23 Jun 2022 925.75 945.00 912.00 922.45 -0.36% 417477 3875.31
22 Jun 2022 926.65 933.55 910.00 925.75 -0.04% 285339 2644.50 43.35
21 Jun 2022 905.00 939.00 905.00 926.15 2.41% 509547 4700.57 37.48
20 Jun 2022 928.00 930.80 887.75 904.35 -2.07% 341299 3091.15 45.93
17 Jun 2022 919.30 937.95 917.90 923.45 -0.46% 382105 3544.49 41.16
16 Jun 2022 969.10 969.10 920.60 927.70 -3.47% 672812 6380.47 46.61
15 Jun 2022 948.25 964.10 948.00 961.05 1.89% 517593 4951.86 38.60
14 Jun 2022 919.00 948.00 902.55 943.20 2.63% 527328 4943.21 46.22
13 Jun 2022 900.10 925.00 892.20 919.00 -0.78% 262268 2396.38
10 Jun 2022 920.00 949.65 920.00 926.20 -1.48% 211814 1965.24 35.01
09 Jun 2022 915.20 942.75 915.20 940.15 1.63% 206975 1923.62 26.57
08 Jun 2022 942.30 946.00 916.00 925.10 -1.80% 338169 3137.52 32.45
07 Jun 2022 957.85 967.00 937.30 942.10 -2.43% 284129 2701.99 32.63
06 Jun 2022 950.20 977.00 938.10 965.60 2.09% 960521 9270.22 26.59
03 Jun 2022 960.00 969.85 934.05 945.85 -0.87% 486455 4648.52 26.44
02 Jun 2022 966.75 983.95 914.00 954.15 -0.83% 1843877 17506.77 23.76
01 Jun 2022 948.00 966.95 944.90 962.15 1.83% 605171 5808.92 40.87
31 May 2022 951.00 957.00 939.10 944.90 -0.72% 202406 1924.21 41.45
30 May 2022 947.00 959.90 943.75 951.75 1.38% 463901 4418.59 40.51
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 809 810 809 810 5 3,125 0% INF%
04 Apr, 2022 816.45 817 815 817 17 11,250 0.86% 260%
05 Apr, 2022 836.75 841.9 835 835 6 15,000 2.2% 33.33% Fresh Long
06 Apr, 2022 836.5 849 836.5 842.4 3 14,375 0.89% -4.55%
07 Apr, 2022 839.7 839.7 824.6 827.45 16 6,875 -1.77% 1200% Fresh Short
08 Apr, 2022 837.45 848 837.45 848 5 8,125 2.48% 18.18% Fresh Long
11 Apr, 2022 847.6 848.45 846 846 8 10,000 -0.24% 23.08%
12 Apr, 2022 844 844.3 832 835.3 5 10,625 -1.26% 6.25% Fresh Short
13 Apr, 2022 845.8 845.8 845.8 845.8 1 10,625 1.26% 0%
18 Apr, 2022 0 0 0 845.8 0 10,625 0% 0%
19 Apr, 2022 869.35 871.1 853.65 853.65 8 11,250 0.93% 5.88%
20 Apr, 2022 841.5 845 835.05 845 6 11,875 -1.01% 5.56% Fresh Short
21 Apr, 2022 847 848.55 829 848.55 10 13,750 0.42% 15.79%
22 Apr, 2022 844.2 845 844.2 845 2 14,375 -0.42% 4.55%
25 Apr, 2022 815.05 818 815.05 818 3 15,000 -3.2% 4.35% Fresh Short
26 Apr, 2022 834.3 850 834.3 850 3 15,625 3.91% 4.17% Fresh Long
27 Apr, 2022 841.5 854.6 841.5 854.6 12 19,375 0.54% 24%
28 Apr, 2022 875.95 923.4 871.9 904.8 65 23,125 5.87% 19.35% Fresh Long
29 Apr, 2022 913 922 895 900.95 50 28,125 -0.43% 21.62%
02 May, 2022 903.95 920 899.8 918.5 35 31,875 1.95% 13.33% Fresh Long
04 May, 2022 920.95 924 903 908.7 20 29,375 -1.07% -9.3% Long Unwinding
05 May, 2022 921 927.95 915 916.85 25 31,875 0.9% 8.51%
06 May, 2022 907.2 933 907.2 916.85 104 46,250 0% 45.1%
09 May, 2022 915 915 896.45 908.6 57 38,750 -0.9% -24%
10 May, 2022 899 915.2 880 885.2 57 38,125 -2.58% -1.67% Long Unwinding
11 May, 2022 901 909.25 891.4 903.9 76 48,750 2.11% 27.87% Fresh Long
13 May, 2022 870.15 907.95 870.1 882.4 88 46,875 -2.38% 1.35% Fresh Short
16 May, 2022 889.9 897.8 883.05 893.25 24 48,125 1.23% 2.67% Fresh Long
17 May, 2022 896.85 951.85 896.7 947.3 278 85,625 6.05% 77.92% Fresh Long
18 May, 2022 958.05 958.05 924.5 934.9 344 133,750 -1.31% 56.2% Fresh Short
19 May, 2022 922.2 922.2 900 912.65 337 162,500 -2.38% 21.5% Fresh Short
20 May, 2022 917.45 937.05 917 932.4 360 191,875 2.16% 18.08% Fresh Long
23 May, 2022 936 946.4 929.85 934.1 803 433,125 0.18% 125.73%
24 May, 2022 935.05 979.7 935 975.65 2290 901,875 4.45% 108.23% Fresh Long
25 May, 2022 978 984 878.1 897.3 3791 1,093,750 -8.03% 21.28% Fresh Short
27 May, 2022 926.45 940.95 917.3 938.5 980 1,166,250 4.59% -2.64% Short Covering
30 May, 2022 950.65 955.95 936.1 949.4 956 1,179,375 1.16% 1.13% Fresh Long
31 May, 2022 944.75 952.35 936.85 941.7 749 1,145,625 -0.81% -3.04%
01 Jun, 2022 945.1 961 945 955.65 1709 1,306,875 1.48% 14.08% Fresh Long
02 Jun, 2022 962.4 971.1 887.35 940.2 4950 1,559,375 -1.62% 19.32% Fresh Short
03 Jun, 2022 950.8 953.85 925.6 937.45 1572 1,588,750 -0.29% 1.88%
06 Jun, 2022 946.75 963 931.6 948.85 2473 1,848,125 1.22% 16.33% Fresh Long
07 Jun, 2022 940.05 953 931.75 940.35 733 1,774,375 -0.9% -4.34%
08 Jun, 2022 941 941 914.05 921.3 960 1,736,875 -2.03% -2.21% Long Unwinding
09 Jun, 2022 924.7 934.35 917.7 932.55 637 1,778,750 1.22% 2.41% Fresh Long
10 Jun, 2022 932.35 938.4 917.2 921.45 510 1,755,625 -1.19% -1.33% Long Unwinding
13 Jun, 2022 900.85 917.25 888.5 914.4 758 1,711,250 -0.77% -2.66%
14 Jun, 2022 913 937.7 911.95 932.55 996 1,769,375 1.98% 3.4% Fresh Long
15 Jun, 2022 941.85 949.65 937 944.75 976 1,808,125 1.31% 2.19% Fresh Long
16 Jun, 2022 954.95 954.95 915 918.4 1344 1,838,125 -2.79% 1.66% Fresh Short
17 Jun, 2022 923.7 931 907.75 921.95 965 1,867,500 0.39% 1.6%
20 Jun, 2022 927.95 929.05 880.25 895 1435 1,879,375 -2.92% 0.64% Fresh Short
21 Jun, 2022 903.35 937 901 926.2 1380 1,817,500 3.49% -3.52% Short Covering
22 Jun, 2022 924.05 929.95 914.35 918.25 632 1,827,500 -0.86% 0.55%
23 Jun, 2022 918.25 939.35 912 921.65 962 1,766,250 0.37% -3.59%
24 Jun, 2022 930.9 938.9 924 928 845 1,681,875 0.69% -5.28%
27 Jun, 2022 931.15 951.6 931.15 943.25 1658 1,556,250 1.64% -8.78% Short Covering
28 Jun, 2022 968.55 968.55 930.75 936.8 990 1,401,875 -0.68% -12.37%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 1.2 0 1,250
610.00 0.4 0 3,125
700.00 0.15 0 3,750
750.00 0.15 0.15 0.15 0.15 -1,250 1,875
760.00 3.45 0 625
770.00 3.6 0 625
780.00 0.7 0 6,875
790.00 4 0 625
800.00 0.2 0.2 0.1 0.15 -2,500 26,875
810.00 3.8 0 1,250
830.00 5.4 0 1,875
840.00 0.1 0 3,750
4,375 0 81.5 850.00 0.25 0.45 0.25 0.35 -1,875 20,6254.71
860.00 0.8 0 6,250
870.00 2.35 0 1,875
880.00 0.5 0.5 0.5 0.5 -625 5,000
890.00 1.05 0 5,000
56,875 -3,750 40.5 41.65 35 36.9 900.00 1.75 5.65 0.9 1.3 0 71,2501.25
8,750 -1,250 26.9 32.2 26.9 32.2 910.00 2.05 10.8 1.45 1.45 0 10,6251.21
14,375 0 23.3 23.3 23.3 23.3 920.00 4.25 4.75 2.6 2.6 0 21,8751.52
25,625 -625 15.1 15.9 13.9 15.55 930.00 6.5 10.7 4.3 5 -3,750 21,2500.83
40,000 -6,875 20.05 20.05 7 7.95 940.00 8.1 13.25 8.1 11.8 0 6,8750.17
118,750 -6,250 8.95 9.55 4.85 5.3 950.00 19 23 16.65 18.9 -2,500 46,2500.39
95,000 -28,125 5.45 6.75 3.4 4.3 960.00 29 30 26.5 27.45 0 6,2500.07
45,000 -8,750 4.2 4.6 2.55 3.1 970.00 40 40 34.8 34.8 625 6,2500.14
60,000 -7,500 2.5 3.4 1.8 2.35 980.00 46 46.85 42.5 44.9 625 3,1250.05
16,250 -1,250 1.9 1.9 1.55 1.55 990.00no data
161,875 -18,125 1.5 1.9 1.1 1.25 1000.00 60.9 66.55 60.9 66.55 625 6,8750.04
3,125 -625 0.6 0.6 0.6 0.6 1010.00no data
30,625 0 0.2 0.2 0.2 0.2 1020.00no data
625 0 2.4 1030.00no data
11,250 0 0.75 1040.00no data
46,250 -1,875 0.35 0.6 0.35 0.45 1050.00no data
3,125 -625 0.35 0.35 0.35 0.35 1060.00no data
625 0 0.25 1070.00no data
2,500 0 0.05 0.05 0.05 0.05 1080.00no data
625 0 0.05 1090.00no data
55,000 -5,000 0.1 0.2 0.1 0.15 1100.00no data
625 0 2.2 1110.00no data
11,875 -625 0.05 0.05 0.05 0.05 1120.00no data
625 0 2.05 1130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 1.2 0 1,250
610.00 0.4 0 3,125
700.00 0.15 0.15 0.15 0.15 -1,250 3,750
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 0.7 0 6,875
790.00 4 0 625
800.00 0.3 0.3 0.25 0.25 -8,750 29,375
810.00 3.8 0 1,250
830.00 5.4 0 1,875
840.00 0.1 0.1 0.1 0.1 0 3,750
4,375 0 81.5 850.00 1 3 0.05 0.2 -5,625 22,5005.14
860.00 0.8 0.8 0.8 0.8 -625 6,250
870.00 2.35 0 1,875
880.00 0.8 2 0.45 1.15 -3,750 5,625
890.00 1.1 4.4 0.95 1.05 1,250 5,000
60,625 -3,125 46 51 44.65 44.7 900.00 6 6 1.4 1.85 -20,625 71,2501.18
10,000 -2,500 42.1 42.15 35.5 36 910.00 3 7.8 2.45 3 -625 10,6251.06
14,375 -11,875 28 32 27.55 29.5 920.00 5.1 7.1 3.2 3.5 2,500 21,8751.52
26,250 -5,625 21 25.65 20 23.1 930.00 5.8 7.1 4.55 6.5 -1,875 25,0000.95
46,875 -37,500 18.9 20.5 9.4 13.85 940.00 19.85 19.85 9.1 11 625 6,8750.15
125,000 24,375 10.25 15.55 5.55 9.55 950.00 18.6 20.95 16.4 16.7 0 48,7500.39
123,125 42,500 7.25 11.7 4.05 6.75 960.00 26 26 24.4 24.4 -8,125 6,2500.05
53,750 6,250 6.2 8.5 2.55 4.2 970.00 30 30.05 27.75 28.85 -10,625 5,6250.1
67,500 -16,875 4 5.05 1.75 3.45 980.00 44 44 39 39 625 2,5000.04
17,500 0 2.5 3.95 1.55 2 990.00no data
180,000 -6,250 3.5 3.5 1.3 2.05 1000.00 59.75 60.2 52.65 56.8 1,250 6,2500.03
3,750 625 1.6 1.6 1.6 1.6 1010.00no data
30,625 0 0.65 0.65 0.65 0.65 1020.00no data
625 0 2.4 1030.00no data
11,250 -8,125 1.05 1.05 0.3 0.75 1040.00no data
48,125 -20,000 0.8 0.8 0.45 0.45 1050.00no data
3,750 0 0.85 1060.00no data
625 0 0.25 1070.00no data
2,500 0 0.05 0.05 0.05 0.05 1080.00no data
625 0 0.05 0.05 0.05 0.05 1090.00no data
60,000 -1,250 0.1 0.1 0.1 0.1 1100.00no data
625 0 2.2 1110.00no data
12,500 -1,875 0.05 0.05 0.05 0.05 1120.00no data
625 0 2.05 1130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 1.2 0 1,250
610.00 0.4 0.4 0.4 0.4 1,250 3,125
700.00 1.5 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 0.7 0.7 0.7 0.7 -1,250 6,875
790.00 4 0 625
800.00 1 1 0.45 0.9 -8,125 38,125
810.00 3.8 0 1,250
830.00 5.4 0 1,875
840.00 7.7 0 3,750
4,375 0 81.5 850.00 2 2 1.55 1.55 -625 28,1256.43
860.00 5 0 6,875
870.00 2.35 2.35 2.35 2.35 0 1,875
880.00 3.6 8.5 3.5 3.75 -1,875 9,375
890.00 5.95 5.95 5.95 5.95 0 3,750
63,750 0 41.6 41.6 34 34 900.00 6.15 8.5 5.3 7.15 -5,000 91,8751.44
12,500 0 35 35 30.3 30.3 910.00 10 13.35 10 13.35 -625 11,2500.9
26,250 -1,875 20 31.4 19.75 20.55 920.00 13.05 14.4 10.85 14.35 1,875 19,3750.74
31,875 0 15 27.85 15 15.5 930.00 20.35 20.35 15.8 15.8 -625 26,8750.84
84,375 24,375 12.75 20.5 11 12 940.00 23.2 26.85 23.15 26.85 625 6,2500.07
100,625 -4,375 9.05 16 8.5 9 950.00 33 33 27.15 30 -11,875 48,7500.48
80,625 -1,250 7 12.2 7 7.25 960.00 43 0 14,3750.18
47,500 -625 3 6.25 3 6.25 970.00 47.35 47.35 47.35 47.35 0 16,2500.34
84,375 -1,875 4.2 7.95 3.65 3.95 980.00 65 0 1,8750.02
17,500 0 3.95 3.95 3.95 3.95 990.00no data
186,250 -14,375 2.5 4.85 2.35 2.6 1000.00 68 75 68 75 625 5,0000.03
3,125 625 4 4 2.5 2.5 1010.00no data
30,625 0 2 1020.00no data
625 0 2.4 1030.00no data
19,375 -625 1 1.25 1 1.2 1040.00no data
68,125 -1,250 1.1 1.7 1.05 1.7 1050.00no data
3,750 0 0.85 1060.00no data
625 0 0.25 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
61,250 0 0.4 1100.00no data
625 0 2.2 1110.00no data
14,375 0 0.15 1120.00no data
625 0 2.05 1130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 1.2 0 1,250
610.00 3.05 0 1,875
700.00 1.5 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 1.4 0 46,250
810.00 3.8 0 1,250
830.00 5.4 0 1,875
840.00 7.7 0 3,750
4,375 0 81.5 850.00 2.7 3 2.05 2.7 0 28,7506.57
860.00 5 0 6,875
870.00 2 7 2 6 -625 1,875
880.00 6.15 6.15 6.15 6.15 -625 11,250
890.00 6.55 7.55 6.55 7.35 625 3,750
63,750 -33,125 31.7 43 26 30.6 900.00 10.15 13.2 7.5 9.1 -10,625 96,8751.52
12,500 -8,125 30 32 30 32 910.00 11.9 14.05 11.9 14.05 -625 11,8750.95
28,125 -5,625 23.4 31.9 15.5 18.4 920.00 13.5 21.95 13.5 16.8 0 17,5000.62
31,875 -14,375 13.55 26.9 11.5 15.45 930.00 20.85 23.55 19.45 23.55 0 27,5000.86
60,000 12,500 11.7 21 8.2 11.05 940.00 29.65 29.65 29.65 29.65 -625 5,6250.09
105,000 9,375 10.75 16.3 6.05 8.6 950.00 33 44 30.7 42.75 -7,500 60,6250.58
81,875 -625 4.85 12.1 4.85 6.85 960.00 37.45 43 37.45 43 -625 14,3750.18
48,125 -27,500 3.8 9.25 3.8 4.8 970.00 45 46 45 46 -1,250 16,2500.34
86,250 -11,875 3.5 7.3 3.4 4.2 980.00 65 0 1,8750.02
17,500 -1,250 3.25 4 3.25 4 990.00no data
200,625 -18,125 2.55 4.45 1.65 2.85 1000.00 66.85 0 4,3750.02
2,500 -625 2 2.75 2 2 1010.00no data
30,625 0 1.5 2 1.5 2 1020.00no data
625 0 2.4 1030.00no data
20,000 -625 1.5 1.5 1.15 1.3 1040.00no data
69,375 -5,625 0.85 1.4 0.85 1 1050.00no data
3,750 0 0.85 1060.00no data
625 0 0.25 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
61,250 -625 0.75 0.75 0.4 0.4 1100.00no data
625 0 2.2 1110.00no data
14,375 0 0.15 1120.00no data
625 625 2.05 2.05 2.05 2.05 1130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 1.2 0 1,250
610.00 3.05 0 1,875
700.00 1.5 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 1.4 0 46,250
810.00 3.8 0 1,250
830.00 5.4 0 1,875
840.00 7.7 0 3,750
4,375 -625 81.5 81.5 81.5 81.5 850.00 4 4.35 3.25 4 1,250 28,7506.57
860.00 5 5 5 5 0 6,875
870.00 11 0 2,500
880.00 6.5 0 11,875
890.00 9.15 10 9.15 10 0 3,125
96,875 -625 35.15 35.15 35.15 35.15 900.00 11.2 14.75 11 11.95 -14,375 107,5001.11
20,625 0 29.5 29.5 29.5 29.5 910.00 13.65 0 12,5000.61
33,750 1,875 23 23.45 22.25 23.4 920.00 16.7 22.25 16.7 19.95 1,875 17,5000.52
46,250 -5,000 17.55 18.3 12.2 13.05 930.00 23 28.35 21.35 21.35 0 27,5000.59
47,500 -625 14.45 16 9.25 9.65 940.00 30 31 30 31 0 6,2500.13
95,625 13,750 11 11.2 7.1 7.85 950.00 41.7 41.7 38 39 1,875 68,1250.71
82,500 -1,250 8 8 7.1 7.75 960.00 43.6 46.85 42.6 46.85 -625 15,0000.18
75,625 1,875 7.1 7.1 4.95 6.6 970.00 48 0 17,5000.23
98,125 625 5.55 7.15 3.3 3.35 980.00 65 0 1,8750.02
18,750 0 4.1 990.00no data
218,750 -10,000 3 3.2 2.35 2.5 1000.00 66.85 0 4,3750.02
3,125 0 2.5 1010.00no data
30,625 0 2.6 1020.00no data
625 0 2.4 1030.00no data
20,625 0 1.95 1040.00no data
75,000 0 1 1 1 1 1050.00no data
3,750 0 0.85 1060.00no data
625 0 0.25 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
61,875 -3,125 0.15 0.75 0.15 0.25 1100.00no data
625 0 2.2 1110.00no data
14,375 0 0.15 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 1.2 0 1,250
610.00 3.05 0 1,875
700.00 1.5 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 2.95 3 1.2 1.4 8,125 46,250
810.00 3.8 0 1,250
830.00 5.4 0 1,875
840.00 7.7 0 3,750
5,000 0 90 850.00 5.2 5.2 2.95 3.65 -10,625 27,5005.5
860.00 5 5 4.25 4.45 -14,375 6,875
870.00 11 0 2,500
880.00 13 13 5.25 6.5 -1,875 11,875
890.00 14.6 14.6 6.55 8 0 3,125
97,500 1,250 28 45 24.6 38.75 900.00 24 24 8.65 10.85 -6,250 121,8751.25
20,625 -1,250 21.65 30.2 20.45 29.4 910.00 19.9 19.9 10 13.65 0 12,5000.61
31,875 3,750 17 31 15.65 23.15 920.00 29.85 29.85 13.45 17.4 -625 15,6250.49
51,250 6,875 13 25.05 13 17.55 930.00 21.9 21.9 21.9 21.9 625 27,5000.54
48,125 0 10.3 20.25 9.95 13.65 940.00 40.5 0 6,2500.13
81,875 -5,000 9 16.1 7.2 10.1 950.00 42 42 34 34 -625 66,2500.81
83,750 -7,500 6.9 12.3 5.95 8 960.00 60.6 60.6 40.85 40.85 0 15,6250.19
73,750 -2,500 6.5 9 5 6.15 970.00 48 48 48 48 0 17,5000.24
97,500 -2,500 7.5 7.5 4 6.3 980.00 65 65 65 65 0 1,8750.02
18,750 0 4.5 4.5 3.15 4.1 990.00no data
228,750 -14,375 3 4.9 2.55 3.1 1000.00 66.85 0 4,3750.02
3,125 625 2.5 2.5 2.5 2.5 1010.00no data
30,625 1,250 1.55 2.6 1.55 2.6 1020.00no data
625 0 2.4 1030.00no data
20,625 -625 1.9 1.95 1.9 1.95 1040.00no data
75,000 2,500 0.85 1.6 0.85 1.6 1050.00no data
3,750 0 0.85 1060.00no data
625 0 0.25 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
65,000 -1,875 0.3 0.75 0.3 0.75 1100.00no data
625 0 2.2 1110.00no data
14,375 0 0.15 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 1.2 1.2 1.2 1.2 1,250 1,250
610.00 3.05 3.05 3.05 3.05 1,875 1,875
700.00 1 1.5 1 1.5 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 1.9 5 1.9 3.05 4,375 38,125
810.00 3.8 3.8 3.8 3.8 625 1,250
830.00 5.4 5.4 5.4 5.4 625 1,875
840.00 7.8 9.15 7.7 7.7 1,250 3,750
5,000 0 90 850.00 10 13.75 7.8 8.9 -5,625 38,1257.63
860.00 10.2 0 21,250
870.00 11 11 11 11 625 2,500
880.00 10.95 15 10.95 15 1,875 13,750
890.00 21.7 24 21.7 24 625 3,125
96,250 55,000 27 29.25 16.4 21 900.00 17 36.25 15.85 25.9 -11,875 128,1251.33
21,875 3,125 24.65 24.65 15 16.65 910.00 30.3 34.5 27.4 33.65 -625 12,5000.57
28,125 -13,125 22.75 22.75 12 12 920.00 24 46 24 38 -2,500 16,2500.58
44,375 5,625 20 20 8 10.65 930.00 40 54.35 37.1 47.35 -8,125 26,8750.61
48,125 8,750 16 16 6.55 8.75 940.00 40.5 40.5 40.5 40.5 0 6,2500.13
86,875 -12,500 14.2 14.2 5.2 6.85 950.00 53.95 71.05 53.3 60.1 -3,125 66,8750.77
91,250 -625 10.3 10.3 4.3 5.6 960.00 48 69.9 48 69.9 0 15,6250.17
76,250 5,000 7 7 2.85 5.95 970.00 59.1 0 17,5000.23
100,000 625 4.5 4.9 2.75 3.75 980.00 60.65 0 1,8750.02
18,750 -625 2.9 4.05 1.35 4.05 990.00no data
243,125 -6,250 2.75 4.65 2.35 2.9 1000.00 66.85 0 4,3750.02
2,500 0 16.15 1010.00no data
29,375 -1,250 2.5 2.5 2.5 2.5 1020.00no data
625 0 2.4 1030.00no data
21,250 1,250 1.4 1.45 1.35 1.45 1040.00no data
72,500 -8,750 0.9 1.4 0.85 0.85 1050.00no data
3,750 0 0.85 0.85 0.85 0.85 1060.00no data
625 0 0.25 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
66,875 -19,375 0.35 0.8 0.3 0.4 1100.00no data
625 0 2.2 1110.00no data
14,375 0 0.15 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 2 2.95 1.2 1.2 0 33,750
810.00 5.65 0 625
830.00 5 0 1,250
840.00 10 0 2,500
5,000 0 90 850.00 8 10.55 7.6 7.95 6,250 43,7508.75
860.00 10.2 0 21,250
870.00 9.9 0 1,875
880.00 16 16 16 16 0 11,875
890.00 14.4 0 2,500
41,250 1,875 36.35 46 36 46 900.00 19.7 26 15.75 17.45 18,750 140,0003.39
18,750 625 35.4 35.4 35.4 35.4 910.00 25 29.25 23.95 24.05 3,125 13,1250.7
41,250 6,875 34.3 34.3 25 29.5 920.00 26.6 34.8 21.85 23.3 -4,375 18,7500.45
38,750 -625 20.2 25.75 18 22.4 930.00 32 39 27.5 30 3,750 35,0000.9
39,375 625 19 23 15.9 19.15 940.00 42 42 38.2 38.2 0 6,2500.16
99,375 -6,250 15.5 18.05 13 15.15 950.00 42.9 47.2 39.4 43.55 0 70,0000.7
91,875 -5,625 10.4 14.7 9.95 13.3 960.00 50.8 56 50.7 52 0 15,6250.17
71,250 -1,875 8.7 10.6 8 10.3 970.00 59.1 0 17,5000.25
99,375 1,250 7.7 10 6 8.2 980.00 60.65 0 1,8750.02
19,375 625 5.3 5.9 4.05 5.9 990.00no data
249,375 -4,375 5.2 6.5 3.95 5.35 1000.00 66.85 0 4,3750.02
2,500 0 16.15 1010.00no data
30,625 -625 3.8 3.8 3.8 3.8 1020.00no data
625 0 2.4 1030.00no data
20,000 0 2.2 2.2 2.2 2.2 1040.00no data
81,250 -2,500 1.55 1.9 1.3 1.9 1050.00no data
3,750 -625 1 1 1 1 1060.00no data
625 0 0.25 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
86,250 0 0.75 1 0.75 0.95 1100.00no data
625 0 2.2 1110.00no data
14,375 -625 0.15 0.15 0.15 0.15 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 2.35 2.45 2.35 2.4 -1,250 33,750
810.00 5.65 0 625
830.00 5 0 1,250
840.00 10 0 2,500
5,000 0 90 850.00 5 7 5 7 -4,375 37,5007.5
860.00 10.2 0 21,250
870.00 9.9 9.9 9.9 9.9 625 1,875
880.00 8 12.95 8 12.95 -625 11,875
890.00 14.4 0 2,500
39,375 -1,875 58.05 58.05 45 50.35 900.00 13.55 21.4 13.55 19.65 20,000 121,2503.08
18,125 0 54.3 910.00 15.15 0 10,0000.55
34,375 -625 45 45 45 45 920.00 23.25 29 20.15 27.95 3,125 23,1250.67
39,375 625 37.55 37.55 20 22.3 930.00 26 29 26 28.9 625 31,2500.79
38,750 0 34 34.5 19.45 19.75 940.00 37 37 37 37 625 6,2500.16
105,625 3,750 27.5 27.5 13.35 15.1 950.00 32 45.95 32 45.75 -3,125 70,0000.66
97,500 -3,750 22.6 22.65 11.4 11.95 960.00 40.95 51.4 38.65 51.4 1,250 15,6250.16
73,125 -1,875 20 20.05 9 10 970.00 59.1 0 17,5000.24
98,125 6,875 14.5 14.5 7.4 7.75 980.00 60.65 60.65 60.65 60.65 -625 1,8750.02
18,750 0 12.9 12.9 8 8 990.00no data
253,750 -13,750 10.25 10.25 4.6 5.45 1000.00 66.85 0 4,3750.02
2,500 0 16.15 1010.00no data
31,250 -1,250 6.35 6.35 3.8 3.8 1020.00no data
625 625 2.4 2.4 2.4 2.4 1030.00no data
20,000 0 4.5 4.5 3.1 3.1 1040.00no data
83,750 -1,875 2.65 3.45 1.8 2.35 1050.00no data
4,375 0 3 1060.00no data
625 0 0.25 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
86,250 -10,000 1.25 1.65 0.55 0.8 1100.00no data
625 0 2.2 1110.00no data
15,000 0 1.1 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 1.8 2.25 1.8 1.95 2,500 35,000
810.00 5.65 0 625
830.00 5 0 1,250
840.00 10 0 2,500
5,000 0 90 850.00 5.1 5.7 5.1 5.4 -1,250 41,8758.38
860.00 10.2 0 21,250
870.00 12 0 1,250
880.00 14 0 12,500
890.00 14.4 0 2,500
41,250 -625 60.35 61.85 56 61.85 900.00 13.7 16.95 13.7 14.2 -9,375 101,2502.45
18,125 0 54.3 910.00 15.15 15.15 15.15 15.15 0 10,0000.55
35,000 625 45.65 45.65 45.65 45.65 920.00 19.85 23.6 19.85 21.05 -625 20,0000.57
38,750 1,875 32 41.8 32 37.7 930.00 20.25 26.95 20.25 25.2 -9,375 30,6250.79
38,750 -4,375 33.4 36 29.25 33.1 940.00 33.5 33.5 26.2 27.05 -2,500 5,6250.15
101,875 -4,375 26 31.4 25 27.55 950.00 34 37.95 32.4 33.5 3,125 73,1250.72
101,250 15,000 24 27 21.3 23.45 960.00 36 40.7 36 38.25 4,375 14,3750.14
75,000 -6,875 19.35 22.1 18.35 20.05 970.00 59.1 0 17,5000.23
91,250 5,000 15.3 19.8 15 16.25 980.00 53.4 53.4 53.4 53.4 0 2,5000.03
18,750 -625 13.5 14.85 12.55 12.9 990.00no data
267,500 -4,375 12 13 10 10.95 1000.00 66.85 66.85 66.85 66.85 625 4,3750.02
2,500 0 16.15 1010.00no data
32,500 0 6.35 6.35 6.35 6.35 1020.00no data
20,000 7,500 4.6 5.2 4 4.8 1040.00no data
85,625 625 3.5 4.4 3 3.65 1050.00no data
4,375 0 3 1060.00no data
625 0 0.25 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
96,250 3,125 1.45 2 1.15 1.7 1100.00no data
625 0 2.2 1110.00no data
15,000 0 1.1 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 2.3 3 1.65 2.9 -6,875 32,500
810.00 5.65 0 625
830.00 5 0 1,250
840.00 10 0 2,500
5,000 0 90 850.00 8 9 6.7 7.1 -625 43,1258.63
860.00 10.2 0 21,250
870.00 12 0 1,250
880.00 14 14 14 14 -625 12,500
890.00 14.4 0 2,500
41,875 -625 42 51.2 42 49.6 900.00 23 25.6 16.95 18.2 6,875 110,6252.64
18,125 0 54.3 910.00 36 0 10,0000.55
34,375 -625 30.65 38 30.65 35.8 920.00 30.85 30.85 28.9 28.9 625 20,6250.6
36,875 625 30.9 33.6 25 32 930.00 38.7 38.7 29.75 30.4 11,875 40,0001.08
43,125 -1,875 26 29.05 21.45 27.35 940.00 39.45 39.45 33.25 36.6 625 8,1250.19
106,250 6,875 19.7 24.95 17.95 23.75 950.00 41.7 41.7 39.5 40 0 70,0000.66
86,250 -5,625 16.5 20.95 14.65 20.55 960.00 56.45 56.5 56.45 56.5 625 10,0000.12
81,875 -9,375 13 16.95 13 15.55 970.00 59.1 0 17,5000.21
86,250 -8,125 11 14.45 11 13.6 980.00 81.35 0 2,5000.03
19,375 1,250 10 12 10 11.45 990.00no data
271,875 8,125 8 9.9 7 9.3 1000.00 100.05 0 3,7500.01
2,500 0 16.15 1010.00no data
32,500 1,250 4.1 6.05 4 5.35 1020.00no data
12,500 -625 2.25 3.9 2.25 3.9 1040.00no data
85,000 1,875 2.5 2.9 2.1 2.5 1050.00no data
4,375 0 3 1060.00no data
625 -625 0.25 0.25 0.25 0.25 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
93,125 1,250 0.85 1.5 0.75 1.4 1100.00no data
625 0 2.2 1110.00no data
15,000 0 1.1 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 4.5 4.9 4.3 4.3 -625 39,375
810.00 5.65 0 625
830.00 5 0 1,250
840.00 10 0 2,500
5,000 0 90 850.00 11.05 12.65 11 11.3 0 43,7508.75
860.00 10.2 0 21,250
870.00 12 0 1,250
880.00 19.25 21.5 17.05 17.05 2,500 13,125
890.00 14.4 0 2,500
42,500 3,125 37.55 40.5 31 40.25 900.00 33.2 33.2 24.8 26.2 -26,875 103,7502.44
18,125 0 54.3 910.00 30.5 36 29.6 36 1,250 10,0000.55
35,000 15,000 22 30 20.8 29.15 920.00 43.85 43.85 32.1 34.7 -2,500 20,0000.57
36,250 0 19.5 25.5 19.5 25.2 930.00 48 48 35.1 38.05 -625 28,1250.78
45,000 -10,000 15.05 21.3 13.75 21.3 940.00 60 60 51.45 51.45 0 7,5000.17
99,375 625 14.85 18.1 12.5 17.4 950.00 53.9 60 53 53.05 -3,750 70,0000.7
91,875 -1,250 14.7 14.85 9 14.15 960.00 60.45 67.25 58.75 58.75 -625 9,3750.1
91,250 -6,875 7.1 11.55 7.1 11.4 970.00 59.1 0 17,5000.19
94,375 -5,625 5.6 9.8 5.6 9.8 980.00 76.25 86.65 76.25 81.35 625 2,5000.03
18,125 0 9.05 990.00no data
263,750 -9,375 5 6.8 4.4 6.5 1000.00 95.7 100.05 95.7 100.05 -1,250 3,7500.01
2,500 0 16.15 1010.00no data
31,250 -625 3 3 3 3 1020.00no data
13,125 -1,250 2.5 2.55 2 2.25 1040.00no data
83,125 -625 2.5 3.9 1.7 2.2 1050.00no data
4,375 0 3 1060.00no data
1,250 0 2.85 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
91,875 -7,500 0.95 1.2 0.85 0.85 1100.00no data
625 0 2.2 1110.00no data
15,000 0 1.1 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 2.75 4.65 2.75 4.5 -1,250 40,000
810.00 5.65 0 625
830.00 5 5 5 5 0 1,250
840.00 10 10 10 10 0 2,500
5,000 0 90 850.00 9 11 8.2 10.75 5,000 43,7508.75
860.00 10.2 0 21,250
870.00 12 0 1,250
880.00 19 19 15.55 19 -625 10,625
890.00 14.4 0 2,500
39,375 0 49.05 49.05 42 43.5 900.00 19 27 19 23.6 1,875 130,6253.32
18,125 0 54.3 910.00 24.3 28.65 24.3 26.95 0 8,7500.48
20,000 625 38.3 38.35 30.7 33.1 920.00 28.5 34.5 26.15 31.45 1,250 22,5001.13
36,250 8,750 33.35 33.35 26 27 930.00 32.05 38.7 30.95 38.7 625 28,7500.79
55,000 625 26.95 27.55 22 22.9 940.00 36.95 38.9 36.95 38.9 -625 7,5000.14
98,750 5,000 22.65 25.95 16.7 18.9 950.00 45.5 51 45.5 49.1 -625 73,7500.75
93,125 0 20.95 21 14.65 15.75 960.00 51.85 52.1 51.85 52.1 -625 10,0000.11
98,125 -1,250 16.85 16.85 11.7 11.7 970.00 59.1 59.1 59.1 59.1 -625 17,5000.18
100,000 4,375 13.5 13.5 10.1 10.4 980.00 66.3 70.8 66.3 70.8 0 1,8750.02
18,125 -1,250 9.05 9.5 8.9 9.05 990.00no data
273,125 8,125 10.25 10.25 7.15 7.35 1000.00 71.95 0 5,0000.02
2,500 0 16.15 1010.00no data
31,875 0 7.3 1020.00no data
14,375 625 3.35 3.35 3.25 3.25 1040.00no data
83,750 -1,875 2.9 2.95 2.5 2.5 1050.00no data
4,375 0 3 3 3 3 1060.00no data
1,250 0 2.85 1070.00no data
2,500 0 2.4 1080.00no data
625 0 5 1090.00no data
99,375 -5,000 1.2 1.9 1.2 1.3 1100.00no data
625 0 2.2 1110.00no data
15,000 0 1.1 1.1 1.1 1.1 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 2 0 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 0 625
800.00 3.45 3.5 3.2 3.45 3,125 41,250
810.00 5.65 0 625
830.00 7 7 6 6.5 0 1,250
840.00 8 0 2,500
5,000 0 90 850.00 10 10.8 8.7 8.7 -4,375 38,7507.75
860.00 9.9 10.2 9.9 10.2 625 21,250
870.00 12 12 12 12 -1,250 1,250
880.00 18.85 18.95 13 13 -625 11,250
890.00 14.4 0 2,500
39,375 625 47 47 46.75 46.75 900.00 25.45 27 19 19.45 13,125 128,7503.27
18,125 0 54.3 910.00 27.85 29 23 23 -625 8,7500.48
19,375 625 33.4 40.8 33.4 40.8 920.00 33.25 33.25 24.65 27 7,500 21,2501.1
27,500 625 31.2 33 25.8 33 930.00 32.65 38.8 32.6 38.8 -625 28,1251.02
54,375 0 25.7 29.55 23.2 29 940.00 41 41 36.3 36.95 1,250 8,1250.15
93,750 -17,500 21 25.25 17.75 24.5 950.00 48.45 48.65 45.35 45.35 -625 74,3750.79
93,125 -6,250 18 21.8 15.55 21.35 960.00 56.8 56.8 54 54 0 10,6250.11
99,375 625 16 16.85 12.75 16.85 970.00 50 0 18,1250.18
95,625 -10,625 14 15.05 11 14.9 980.00 63 63 63 63 0 1,8750.02
19,375 1,875 11.55 12.75 11.55 12.6 990.00no data
265,000 -10,000 9.45 10.5 7.8 10.25 1000.00 71.95 0 5,0000.02
2,500 0 16.15 1010.00no data
31,875 0 7.3 1020.00no data
13,750 -625 4.5 4.5 3.2 4.1 1040.00no data
85,625 -3,125 3.8 5.5 2.9 2.9 1050.00no data
4,375 0 6.5 1060.00no data
1,250 0 2.85 1070.00no data
2,500 625 2.4 2.4 2.4 2.4 1080.00no data
625 0 5 1090.00no data
104,375 -3,750 1.55 1.85 1.2 1.6 1100.00no data
625 0 2.2 1110.00no data
15,000 0 1.2 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 1.75 2 1.75 2 625 3,125
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
790.00 4 4 4 4 625 625
800.00 4.25 6.05 3.35 4.7 6,250 38,125
810.00 5.65 5.65 5.65 5.65 625 625
830.00 7 0 1,250
840.00 8 0 2,500
5,000 0 90 90 90 90 850.00 12.75 13.85 11 12 0 43,1258.63
860.00 10.5 10.5 10.5 10.5 0 20,625
870.00 18 0 2,500
880.00 18.95 19.5 18.9 18.9 1,250 11,875
890.00 14.4 0 2,500
38,750 0 45 45.35 45 45.35 900.00 21.5 29.75 20 24.9 -35,625 115,6252.98
18,125 0 54.3 910.00 24.7 29.95 24.7 29.95 625 9,3750.52
18,750 0 39.85 39.85 32.2 32.2 920.00 26.65 37 26.65 32.95 -1,250 13,7500.73
26,875 6,250 30.05 32.15 28.9 30.25 930.00 32.9 43.25 32.85 37.85 5,000 28,7501.07
54,375 18,750 30.75 33.9 24.05 25.7 940.00 40.95 45 40.95 42.7 -625 6,8750.13
111,250 10,000 30 30 20.85 21.95 950.00 44 54.1 41.2 48.9 -4,375 75,0000.67
99,375 8,125 24.1 25.5 17.85 18.5 960.00 58.75 61.2 55.85 61.05 -2,500 10,6250.11
98,750 -19,375 23 23 15.35 16 970.00 50 0 18,1250.18
106,250 -11,875 18.8 18.8 13.25 13.75 980.00 71.85 71.85 71.85 71.85 625 1,8750.02
17,500 -1,875 14.3 14.3 10.8 11.1 990.00no data
275,000 1,250 14.15 14.15 9.25 9.95 1000.00 71.95 0 5,0000.02
2,500 0 16.15 1010.00no data
31,875 -2,500 8 15 6.9 7.3 1020.00no data
14,375 0 7.5 1040.00no data
88,750 -6,250 4.15 5.25 3.75 3.75 1050.00no data
4,375 0 6.5 1060.00no data
1,250 625 2.85 2.85 2.85 2.85 1070.00no data
1,875 0 2.4 2.4 2.4 2.4 1080.00no data
625 0 5 1090.00no data
108,125 -36,875 2.7 2.7 1.4 1.6 1100.00no data
625 0 2.2 1110.00no data
15,000 -625 1.2 1.2 1.2 1.2 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 1.95 1.95 1.95 1.95 625 2,500
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
800.00 4.1 4.6 3.25 3.6 0 31,875
830.00 7 0 1,250
840.00 8 8 8 8 625 2,500
5,000 0 100 850.00 9.5 11.15 9.5 9.5 625 43,1258.63
860.00 7.9 0 20,625
870.00 18 0 2,500
880.00 15 15 15 15 1,250 10,625
890.00 14.4 0 2,500
38,750 625 60.25 61 60.25 61 900.00 22.8 24.5 18.05 21.05 13,750 151,2503.9
18,125 0 54.3 910.00 37.35 0 8,7500.48
18,750 -625 51.3 51.3 49.1 49.1 920.00 25.85 29.3 25.5 28.15 1,250 15,0000.8
20,625 -1,875 42.3 42.3 41.65 42.15 930.00 30 32.9 30 32.9 -625 23,7501.15
35,625 0 40.2 43.2 33.05 36.15 940.00 34.4 38.6 34.4 38.6 625 7,5000.21
101,250 -16,875 36.8 39.3 29.5 31.4 950.00 42 47.5 37.75 42.55 -2,500 79,3750.78
91,250 -11,250 31.95 33 25 27.15 960.00 45.55 47 45.55 46.5 0 13,1250.14
118,125 -24,375 27.45 27.95 21.35 23.3 970.00 50 0 18,1250.15
118,125 -8,125 23 24.55 18.35 19.45 980.00 58 63 57 63 -625 1,2500.01
19,375 0 22 22 16 17 990.00no data
273,750 4,375 16.95 20 13.65 14.85 1000.00 78.9 78.9 71.95 71.95 1,250 5,0000.02
2,500 0 16.15 1010.00no data
34,375 0 11 14 10.1 10.1 1020.00no data
14,375 625 8 9 7.5 7.5 1040.00no data
95,000 -6,875 8.75 8.75 6 6.4 1050.00no data
4,375 0 6.5 6.5 6.5 6.5 1060.00no data
625 0 4.55 1070.00no data
1,875 0 5.5 1080.00no data
625 0 5 1090.00no data
145,000 -1,250 3 3.9 2.65 2.95 1100.00no data
625 0 2.2 1110.00no data
15,625 -625 2.5 2.5 2.5 2.5 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 4.2 0 1,875
760.00 3.45 0 625
770.00 3.6 0 625
780.00 3.35 0 8,125
800.00 4.15 4.2 3.2 3.25 2,500 31,875
830.00 7 7 7 7 625 1,250
840.00 15.35 0 1,875
5,000 0 100 850.00 8.5 9.5 8 8 2,500 42,5008.5
860.00 7.9 7.9 7.9 7.9 0 20,625
870.00 18 0 2,500
880.00 18.7 0 9,375
890.00 14.4 14.4 14.4 14.4 625 2,500
38,125 0 72.25 72.25 68 68 900.00 23.05 24 16.05 19.25 9,375 137,5003.61
18,125 0 54.3 910.00 37.35 0 8,7500.48
19,375 0 59.5 61.75 57 61.75 920.00 27 27.2 23.65 23.65 -625 13,7500.71
22,500 -625 46.15 51.2 46.15 46.95 930.00 30 30.4 24 29.2 -3,125 24,3751.08
35,625 625 40.7 51.55 40 40 940.00 34 35 33 35 -625 6,8750.19
118,125 9,375 33 45.2 29 36.8 950.00 43 43 33.3 38.4 8,125 81,8750.69
102,500 38,125 25.2 40.55 25.2 32.75 960.00 45.95 45.95 38 42.65 3,750 13,1250.13
142,500 53,750 24 35.5 23 28.75 970.00 48 51.65 45.05 50 625 18,1250.13
126,250 23,125 22 31.3 19 24.85 980.00 60 60 54.7 54.7 0 1,8750.01
19,375 2,500 18.05 27.95 16.6 22 990.00no data
269,375 47,500 15.85 24.45 11.8 18.75 1000.00 69 70 67 67 1,875 3,7500.01
2,500 625 16.15 16.15 16.15 16.15 1010.00no data
34,375 10,000 12 18.15 12 13.7 1020.00no data
13,750 -1,250 11.85 13.25 9.75 10.05 1040.00no data
101,875 11,875 7 11.6 7 8.55 1050.00no data
4,375 625 7.8 9.7 7.1 7.1 1060.00no data
625 0 4.55 1070.00no data
1,875 1,250 6.4 6.4 5.5 5.5 1080.00no data
625 625 5 5 5 5 1090.00no data
146,250 30,625 3.25 5.45 3.05 3.85 1100.00no data
625 0 2.2 1110.00no data
16,250 15,625 3.55 3.75 2.7 2.75 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1 0 5,000
750.00 4.2 0 1,875
760.00 3.45 0 625
770.00 3.6 0 625
780.00 2.65 3.35 2.65 3.35 625 8,125
800.00 3.9 6.75 3.9 5.3 -3,125 29,375
830.00 14.5 0 625
840.00 15.35 0 1,875
5,000 -3,125 105 107.75 100 100 850.00 9.4 16 7.1 7.1 -1,250 40,0008
860.00 10 14.35 10 14.35 0 20,625
870.00 13.25 18 13.25 18 625 2,500
880.00 16 20.35 16 18.7 625 9,375
890.00 24 0 1,875
38,125 -9,375 65.75 70.5 55 57 900.00 21 28.35 19.25 24 15,000 128,1253.36
18,125 0 54.3 54.3 54.3 54.3 910.00 37.35 0 8,7500.48
19,375 0 53.85 55.8 45.6 47.9 920.00 25 29.95 25 29.7 6,250 14,3750.74
23,125 -1,875 46.5 50 42.55 42.55 930.00 31.9 42 29 35.45 10,000 27,5001.19
35,000 625 39.75 44 33.5 35.95 940.00 30 44.3 30 40 4,375 7,5000.21
108,750 -5,000 36.8 40.3 27.8 31.7 950.00 41.95 49.4 37.4 43.6 3,125 73,7500.68
64,375 -10,625 32.6 35.35 22.85 27.7 960.00 47.65 47.65 45 47 -625 9,3750.15
88,750 -5,000 28.05 31.45 20 24.4 970.00 50 56.45 50 56.45 625 17,5000.2
103,125 -11,250 24 27.5 17 20.95 980.00 63.75 63.75 62.65 63.1 625 1,8750.02
16,875 -1,875 21 25 13.1 18.05 990.00no data
221,875 -22,500 19.05 21.25 12.7 15.55 1000.00 73.45 73.45 73.45 73.45 625 1,8750.01
1,875 -625 17.5 17.5 11.45 11.5 1010.00no data
24,375 -625 16 16 10.15 11 1020.00no data
15,000 1,250 9 11.5 9 9.75 1040.00no data
90,000 3,125 8 9.9 5.4 6.25 1050.00no data
3,750 0 4.3 1060.00no data
625 0 4.55 1070.00no data
625 0 7.55 1080.00no data
115,625 8,750 4.05 4.65 2.65 2.85 1100.00no data
625 0 2.2 1110.00no data
625 625 1.8 2.05 1.8 2.05 1120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1.95 2.5 1 1 3,125 5,000
750.00 2.95 4.5 2.95 4.2 1,875 1,875
760.00 3.45 3.45 3.45 3.45 625 625
770.00 3.6 3.6 3.6 3.6 625 625
780.00 7.1 8.25 5 6 7,500 7,500
800.00 2.5 13 2.5 5.55 13,750 32,500
830.00 14.5 14.5 14.5 14.5 625 625
840.00 17 17 15.35 15.35 1,250 1,875
8,125 625 80.25 80.25 80.25 80.25 850.00 10.6 20.3 10.6 11.65 15,625 41,2505.08
860.00 9 25.5 9 12.35 1,250 20,625
870.00 26 26 20 20 1,250 1,875
880.00 11 31.65 11 20 1,250 8,750
890.00 30 30 24 24 625 1,875
47,500 -6,875 77.35 85 36.5 63.1 900.00 15 49 14.15 22.85 18,125 113,1252.38
18,125 625 69.95 70 36 49.55 910.00 18.4 50 18.4 37.35 625 8,7500.48
19,375 -6,250 59 59 20 48.2 920.00 29.9 43.7 29.9 37 1,875 8,1250.42
25,000 13,125 54.3 54.3 24.1 44.45 930.00 24.55 63 24.25 34.2 1,875 17,5000.7
34,375 2,500 47.95 57 21 39.75 940.00 27.45 72.05 27.45 39.6 1,250 3,1250.09
113,750 23,750 46 52.05 16.1 35 950.00 33.35 81.75 31 44.5 20,000 70,6250.62
75,000 -11,250 37.5 47.95 16.3 30.45 960.00 40 85.7 36.95 53 -4,375 10,0000.13
93,750 23,125 34.1 44 13.6 26.95 970.00 43.7 86.05 42.65 76.5 -625 16,8750.18
114,375 77,500 30 38.2 11.45 23.8 980.00 70.05 70.05 70.05 70.05 1,250 1,2500.01
18,750 16,250 26 33.6 10 21.2 990.00no data
244,375 79,375 23 30 8.7 18 1000.00 64.5 66.1 64.5 66.1 1,250 1,2500.01
2,500 2,500 20 20 7.1 15 1010.00no data
25,000 6,875 20 20 7.15 13.7 1020.00no data
13,750 5,000 15.35 16.35 5.2 10.35 1040.00no data
86,875 9,375 14.4 14.8 3.8 8.35 1050.00no data
3,750 1,875 11.7 11.7 3 4.3 1060.00no data
625 0 4.55 1070.00no data
625 0 8.5 8.55 7.55 7.55 1080.00no data
106,875 23,125 5 7 1.9 4.05 1100.00no data
625 625 2.05 2.2 2.05 2.2 1110.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 0.5 0 1,875
800.00 2.25 3.5 2.2 3.15 -3,750 18,750
840.00 6 0 625
7,500 0 64.8 850.00 6.7 8 5.6 6.5 17,500 25,6253.42
860.00 9 9 9 9 625 19,375
870.00 11.2 0 625
880.00 12.75 13 12.75 13 625 7,500
890.00 27 0 1,250
54,375 -1,875 65.55 74 65 69.1 900.00 16 18.4 14.75 16.05 19,375 95,0001.75
17,500 -625 58.5 58.5 58.45 58.45 910.00 15.2 0 8,1250.46
25,625 0 60.1 60.1 56.25 57.65 920.00 21 22 21 22 4,375 6,2500.24
11,875 625 48.75 55 48.75 55 930.00 25 27 25 27 -10,625 15,6251.32
31,875 4,375 41.25 49.55 41.25 43.95 940.00 27.9 29 27.9 29 625 1,8750.06
90,000 8,125 34.45 44.45 34.45 39.7 950.00 36.65 39.15 32.75 35.55 19,375 50,6250.56
86,250 17,500 30.45 39.7 29 35.55 960.00 38.05 43.4 37.9 40.4 -625 14,3750.17
70,625 11,875 28.65 35.45 28 31.9 970.00 48.35 48.35 44.5 46 13,125 17,5000.25
36,875 6,250 24 31.2 23 28.4 980.00no data
2,500 1,250 22.5 26.05 22.5 24.85 990.00no data
165,000 33,750 18.7 24.55 17.9 20.7 1000.00no data
18,125 10,000 12.7 17.9 12.7 15.3 1020.00no data
8,750 2,500 12.2 12.2 10.7 11.65 1040.00no data
77,500 33,750 8.45 11.1 7.95 9.1 1050.00no data
1,875 0 5.55 1060.00no data
625 0 4.55 1070.00no data
625 0 3.7 1080.00no data
83,750 13,125 3.55 5.1 3.4 3.9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 0.5 0.5 0.5 0.5 625 1,875
800.00 3 3.5 2.85 3.25 0 22,500
840.00 6 0 625
7,500 0 64.8 850.00 6.5 6.5 6.5 6.5 -1,250 8,1251.08
860.00 9 0 18,750
870.00 11.2 0 625
880.00 11.6 13.4 11.6 12.85 0 6,875
890.00 27 0 1,250
56,250 -1,250 57.55 67.65 57.55 62.2 900.00 17.55 19.55 15.9 18.55 625 75,6251.34
18,125 -625 54.75 59.95 50 50 910.00 15.2 15.2 15.2 15.2 -625 8,1250.45
25,625 0 49.75 49.8 49.75 49.8 920.00 22 22 22 22 625 1,8750.07
11,250 -625 42.85 42.85 38.75 42 930.00 30.75 30.75 30.5 30.65 0 26,2502.33
27,500 -1,250 36.9 38.5 35.15 35.8 940.00 31.3 31.3 31.3 31.3 0 1,2500.05
81,875 8,125 30 37.45 29.8 30.4 950.00 37.55 38 34.8 36 1,875 31,2500.38
68,750 37,500 31.6 33 24.95 27.2 960.00 39.2 42.95 39.2 40.6 11,875 15,0000.22
58,750 3,750 27.5 28.9 22.95 24 970.00 48.25 48.25 48.25 48.25 0 4,3750.07
30,625 625 23.05 25 19 19.5 980.00no data
1,250 0 19.8 990.00no data
131,250 -21,875 16 18.55 14.45 15.45 1000.00no data
8,125 0 10 11.3 10 11.15 1020.00no data
6,250 -625 9.75 9.75 8.75 8.75 1040.00no data
43,750 18,125 7.55 8 7 7 1050.00no data
1,875 1,875 2 9 2 5.55 1060.00no data
625 625 4.55 4.55 4.55 4.55 1070.00no data
625 625 3.7 3.7 3.7 3.7 1080.00no data
70,625 0 2.85 3.6 2.6 2.8 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 2.05 0 1,250
800.00 4 4 3 3 -3,125 22,500
840.00 6 6 6 6 625 625
7,500 0 64.8 850.00 10 10 7.3 7.6 1,875 9,3751.25
860.00 10.5 15 9 9 16,875 18,750
870.00 11.2 11.2 11.2 11.2 625 625
880.00 14.95 15 11.45 11.45 -1,250 6,875
890.00 27 0 1,250
57,500 625 72 72 60.4 60.4 900.00 20 23.7 16.7 17.05 10,625 75,0001.3
18,750 0 60.45 60.45 56.5 56.5 910.00 21.2 21.2 21.2 21.2 -625 8,7500.47
25,625 -625 49.55 49.55 49.45 49.45 920.00 34 0 1,2500.05
11,875 625 47.15 47.15 42.85 42.95 930.00 23.95 35 23.95 27.05 1,250 26,2502.21
28,750 11,250 42 47 38 41 940.00 44 44 31 31 625 1,2500.04
73,750 19,375 39.45 42 32.45 35.75 950.00 38 46.8 36 36.8 25,000 29,3750.4
31,250 3,750 36.05 37 26.65 31.6 960.00 48.2 48.2 41.75 41.75 625 3,1250.1
55,000 1,250 28.5 28.5 25.05 27.2 970.00 53.65 56.3 53.2 53.2 0 4,3750.08
30,000 -3,125 26 28 21.9 24.1 980.00no data
1,250 1,250 20.4 20.4 19.8 19.8 990.00no data
153,125 18,125 20 23 15.4 17.8 1000.00no data
8,125 0 12 12 12 12 1020.00no data
6,875 0 9.35 1040.00no data
25,625 1,250 8 8.05 6 7.55 1050.00no data
70,625 5,000 4.4 4.6 3.1 3.4 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 2.05 0 1,250
800.00 7.5 7.6 5.35 5.55 7,500 25,625
7,500 0 64.8 850.00 14.65 14.8 11 11 625 7,5001
860.00 14 14 13 13 625 1,875
880.00 21.5 21.5 21 21 625 8,125
890.00 27 0 1,250
56,875 4,375 54.15 63.9 53.1 63.45 900.00 31.75 31.75 23.45 23.9 -625 64,3751.13
18,750 -1,250 50 56.5 46.95 56.05 910.00 33.5 35 28.8 28.8 2,500 9,3750.5
26,250 -13,750 41.35 51 41.2 49.55 920.00 36.25 36.25 34 34 1,250 1,2500.05
11,250 3,750 38 45.6 38 45 930.00 45 45 31 38 23,125 25,0002.22
17,500 11,875 36.5 40.65 33.1 39 940.00 43.1 43.1 43.1 43.1 625 6250.04
54,375 1,250 30 35.85 28.6 34.7 950.00 49.75 49.75 45.1 45.1 4,375 4,3750.08
27,500 625 26.05 31.6 26.05 30.8 960.00 77.75 0 2,5000.09
53,750 -1,875 24.95 28.45 22.75 28.2 970.00 73.55 0 4,3750.08
33,125 -5,000 20 23.95 19.5 22.85 980.00no data
135,000 -5,625 15.8 18.25 14.7 17.8 1000.00no data
8,125 0 12 13.5 11.65 13.25 1020.00no data
6,875 4,375 9 10.2 7.25 9.35 1040.00no data
24,375 5,000 9 9 6.55 7.9 1050.00no data
65,625 10,625 4.15 4.4 2.9 3.2 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 2.95 2.95 2.95 2.95 1,250 1,250
800.00 4.8 19 4.8 15.25 4,375 6,250
7,500 7,500 65.9 66.85 63.4 64.8 850.00 12.5 35 12.5 28.1 3,125 8,7501.17
860.00 30 30 30 30 0 1,250
880.00 12 46 12 41.5 6,250 6,250
3,125 3,125 40 48.1 40 47.95 900.00 23 61.05 23 49.3 19,375 26,2508.4
18,125 13,750 47 47 36.3 40.75 910.00 45 50.4 42 50.4 625 5,6250.31
2,500 2,500 40 40 38 39.1 920.00no data
625 0 35 930.00 46 48 46 48 1,250 1,2502
3,125 3,125 30 36.65 27 27 940.00no data
48,125 41,875 42.75 45 21.35 25.4 950.00no data
24,375 19,375 52.4 53 20.3 22.9 960.00 86.4 88.2 79.35 81.2 1,875 3,1250.13
55,000 38,125 52.15 52.15 17 20.8 970.00 54 94.85 54 94.85 -1,250 5,0000.09
38,750 11,250 50 50 16 18.35 980.00no data
145,625 8,125 41 41 12.4 14.65 1000.00no data
7,500 3,750 21.2 21.2 10 10.7 1020.00no data
3,125 3,125 13 13 8.1 9 1040.00no data
21,250 5,000 19.9 20.7 6 7.2 1050.00no data
44,375 -20,000 13.05 13.05 3.3 3.45 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 5 5 5 625 1,875
850.00 1.05 15 1.05 12.5 5,625 5,625
860.00 18 0 1,250
900.00 19 39.95 18 22.65 5,000 6,875
4,375 0 48.4 910.00 39.4 0 5,0001.14
625 0 35 930.00no data
6,250 6,250 46 65 46 65 950.00no data
5,000 3,750 56.5 60 55 59.95 960.00 60.1 60.1 37 44 1,250 1,2500.25
16,875 16,875 57.95 57.95 46.7 54.65 970.00 63.35 63.35 47 48.5 6,250 6,2500.37
27,500 27,500 53.8 53.8 42 49.95 980.00no data
137,500 110,000 27.95 42.9 27.95 41 1000.00no data
3,750 3,125 30.5 35 30.5 35 1020.00no data
16,250 16,250 20 26.2 20 24.45 1050.00no data
64,375 63,125 7.95 15 7.95 13.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.9 0 1,250
860.00 18 0 1,250
900.00 26 26 26 26 -625 1,875
4,375 0 48.4 910.00 39.4 0 5,0001.14
625 0 35 930.00no data
1,250 0 22 960.00no data
27,500 4,375 20.45 28 20.4 21.1 1000.00no data
625 0 20 1020.00no data
1,250 625 5.35 5.5 5.35 5.5 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.9 0 1,250
860.00 18 0 1,250
900.00 38.15 38.15 30 30 625 2,500
4,375 0 48.4 910.00 39.4 0 5,0001.14
625 0 35 930.00no data
1,250 0 22 960.00no data
23,125 6,875 19.95 23.65 19.95 21.9 1000.00no data
625 0 20 1020.00no data
625 0 3.5 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.9 0 1,250
860.00 18 0 1,250
900.00 40.75 40.75 40.75 40.75 0 1,875
4,375 0 48.4 910.00 39.4 0 5,0001.14
625 0 35 930.00no data
1,250 1,250 26.15 26.15 22 22 960.00no data
16,250 625 21.25 21.25 20 20 1000.00no data
625 0 20 1020.00no data
625 625 3.5 3.5 3.5 3.5 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.9 0 1,250
860.00 18 0 1,250
900.00 24.85 24.85 24.85 24.85 625 1,875
4,375 0 48.4 910.00 40.15 40.15 39.4 39.4 625 5,0001.14
625 0 35 930.00no data
15,625 11,250 35 35 18.5 21.25 1000.00no data
625 0 20 1020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.9 0 1,250
860.00 18.75 27.95 18 18 1,250 1,250
900.00 45 0 1,250
4,375 625 48.4 48.4 48.4 48.4 910.00 55 55 48 48 3,750 4,3751
625 0 35 930.00no data
4,375 4,375 14.1 31.95 14.1 31 1000.00no data
625 625 20 20 20 20 1020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.9 9.9 9.9 9.9 1,250 1,250
900.00 45 0 1,250
3,750 0 38.1 910.00 39.5 0 6250.17
625 0 35 930.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 45 0 1,250
3,750 625 36.05 46.75 36.05 38.1 910.00 39.5 39.5 39.5 39.5 625 6250.17
625 0 35 930.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 45 0 1,250
3,125 1,250 44.95 45 44.95 45 910.00no data
625 625 35 35 35 35 930.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 45 0 1,250
1,875 625 46 46 46 46 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 44 45 44 45 1,250 1,250
1,250 0 55 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 55 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 1,250 55 55 55 55 910.00no data