info@tamealps.com +91 94145 70283
 

Deepak Nitrite Limited (DEEPAKNTR) 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 1814.00 1814.00 1788.75 1795.95 -1.01% 340584 6128.63 31.52
27 Jun 2022 1830.00 1841.00 1809.00 1814.25 0.71% 409729 7471.99 30.91
24 Jun 2022 1805.85 1833.05 1783.55 1801.50 0.21% 440158 7942.34 24.78
23 Jun 2022 1784.95 1811.00 1770.25 1797.75 0.99% 541037 9722.68
22 Jun 2022 1782.00 1814.65 1749.30 1780.20 -0.01% 751184 13426.22 17.08
21 Jun 2022 1784.00 1814.85 1759.00 1780.45 1.53% 670663 12010.45 23.61
20 Jun 2022 1864.25 1864.25 1735.65 1753.65 -5.04% 1042115 18483.49 20.59
17 Jun 2022 1836.00 1865.00 1802.20 1846.65 0.26% 731996 13488.32 23.42
16 Jun 2022 1884.00 1929.90 1823.55 1841.80 -0.56% 1455522 27299.39 14.57
15 Jun 2022 1828.00 1861.45 1826.55 1852.15 1.95% 715151 13212.55 28.19
14 Jun 2022 1830.20 1848.85 1805.00 1816.65 -0.62% 879247 16016.86 24.85
13 Jun 2022 1800.00 1850.00 1752.00 1827.95 -1.37% 1446009 26360.80
10 Jun 2022 1773.90 1861.35 1760.00 1853.40 3.82% 2584938 47337.18 10.72
09 Jun 2022 1746.00 1810.40 1700.00 1785.15 -0.74% 2492053 44127.68 24.32
08 Jun 2022 1875.00 1876.95 1790.00 1798.45 -4.84% 2024909 36819.43 33.11
07 Jun 2022 1895.00 1932.00 1870.00 1889.90 -0.71% 771550 14674.48 19.53
06 Jun 2022 1930.00 1948.45 1868.00 1903.45 -2.79% 1433002 27350.46 17.14
03 Jun 2022 1969.85 2000.00 1931.30 1958.10 -4.29% 3399283 67105.62 14.91
02 Jun 2022 2012.80 2050.00 1995.05 2045.80 1.64% 333662 6775.14 26.53
01 Jun 2022 1996.90 2033.10 1985.80 2012.80 0.79% 435832 8782.29 22.81
31 May 2022 1986.15 2010.70 1973.00 1997.00 0.54% 371962 7423.42 25.85
30 May 2022 1931.10 1992.00 1915.00 1986.20 4.74% 477139 9398.06 30.11
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 2295.9 2350 2294 2319.55 17 2,500 0% INF%
04 Apr, 2022 2343.8 2355 2327 2335.75 33 7,250 0.7% 190%
05 Apr, 2022 2359.95 2374.7 2348 2354.75 24 8,000 0.81% 10.34%
06 Apr, 2022 2350 2380.95 2335 2358.65 28 13,000 0.17% 62.5%
07 Apr, 2022 2368.6 2396 2349 2353.7 34 14,250 -0.21% 9.62%
08 Apr, 2022 2378.9 2409.65 2378 2391.35 34 14,000 1.6% -1.82% Short Covering
11 Apr, 2022 2395 2395 2306.15 2310.35 32 18,500 -3.39% 32.14% Fresh Short
12 Apr, 2022 2248.55 2285 2230 2280.7 11 20,500 -1.28% 10.81% Fresh Short
13 Apr, 2022 2345 2347 2315.65 2315.7 18 19,000 1.53% -8.57% Short Covering
18 Apr, 2022 2255.2 2298 2249 2294.25 21 19,250 -0.93% 1.32%
19 Apr, 2022 2296 2296 2207.55 2226.6 17 20,750 -2.95% 7.79% Fresh Short
20 Apr, 2022 2255 2257.35 2214.7 2227.9 8 21,500 0.06% 3.61%
21 Apr, 2022 2271.6 2325 2271.6 2312.2 27 20,750 3.78% -3.75% Short Covering
22 Apr, 2022 2288.15 2300 2276.5 2290 14 21,750 -0.96% 4.82%
25 Apr, 2022 2239.75 2275 2231 2271.9 18 22,250 -0.79% 2.3%
26 Apr, 2022 2311.1 2326.75 2295 2295.4 67 26,500 1.03% 19.1% Fresh Long
27 Apr, 2022 2281.15 2284.95 2228 2271.2 77 35,500 -1.05% 33.96% Fresh Short
28 Apr, 2022 2293.45 2345.85 2293.45 2305.75 48 41,000 1.52% 15.49% Fresh Long
29 Apr, 2022 2316.5 2378 2301.35 2343.65 148 43,750 1.64% 6.71% Fresh Long
02 May, 2022 2340 2346.95 2276.3 2307.2 155 46,750 -1.56% 6.86% Fresh Short
04 May, 2022 2326.9 2383.05 2265.8 2303.9 193 47,750 -0.14% 2.14%
05 May, 2022 2253.2 2278 2153.2 2169.45 265 56,250 -5.84% 17.8% Fresh Short
06 May, 2022 2122.6 2125.25 2026 2033.15 287 67,000 -6.28% 19.11% Fresh Short
09 May, 2022 1990.35 2064.75 1962.1 2004.5 211 70,750 -1.41% 5.6% Fresh Short
10 May, 2022 2040 2047.55 1926.15 1936 261 85,250 -3.42% 20.49% Fresh Short
11 May, 2022 1953.65 1998 1883 1974.4 369 94,750 1.98% 11.14% Fresh Long
13 May, 2022 1980.55 2042.5 1969.9 1973.6 324 94,500 -0.04% 0%
16 May, 2022 1993 2014.15 1962.05 1976.9 160 100,500 0.17% 6.35%
17 May, 2022 2056.1 2064.35 1994.4 2061.3 200 104,500 4.27% 3.98% Fresh Long
18 May, 2022 2070 2088.6 2033 2040.45 221 122,500 -1.01% 17.22% Fresh Short
19 May, 2022 1984.8 2012.35 1966 1985.05 352 139,500 -2.72% 13.88% Fresh Short
20 May, 2022 2017.95 2035 1960.3 1972.6 930 205,000 -0.63% 46.95%
23 May, 2022 1988.6 2003.7 1935.7 1943.35 2019 447,250 -1.48% 118.17% Fresh Short
24 May, 2022 1951.05 1968.6 1936.25 1948.65 1635 568,250 0.27% 27.05%
25 May, 2022 1963.15 1963.8 1822.65 1830.55 3675 869,250 -6.06% 52.97% Fresh Short
27 May, 2022 1882.55 1928.85 1864.8 1902.8 2303 1,004,000 3.95% -0.22% Short Covering
30 May, 2022 1934.75 1996 1931 1991.45 2388 957,000 4.66% -5.16% Short Covering
31 May, 2022 1996.2 2016.4 1980.35 1996.95 1632 979,500 0.28% 2.35%
01 Jun, 2022 1994.1 2034.95 1987.75 2013.6 2068 988,500 0.83% 0.92%
02 Jun, 2022 1999.55 2054.9 1999.55 2052.15 1766 980,750 1.91% -0.8% Short Covering
03 Jun, 2022 2040.65 2040.65 1940.05 1964.6 12507 1,285,500 -4.27% 31.07% Fresh Short
06 Jun, 2022 1934 1954.4 1867.5 1904.9 5895 1,385,000 -3.04% 7.74% Fresh Short
07 Jun, 2022 1890 1938.15 1885.1 1897.3 2625 1,408,750 -0.4% 1.71%
08 Jun, 2022 1860.1 1879.95 1796.45 1807.3 7033 1,624,000 -4.74% 15.28% Fresh Short
09 Jun, 2022 1790.25 1817.25 1730.35 1792.25 8328 1,612,500 -0.83% -0.72%
10 Jun, 2022 1770 1865.35 1762.15 1853.5 7788 1,596,750 3.42% -1% Short Covering
13 Jun, 2022 1775.2 1856.2 1757.8 1830.2 4800 1,586,250 -1.26% -0.67% Long Unwinding
14 Jun, 2022 1833.65 1846.8 1803.6 1814.5 2913 1,553,250 -0.86% -2.17%
15 Jun, 2022 1834.6 1859 1826.65 1850.15 2488 1,392,000 1.96% -13.1% Short Covering
16 Jun, 2022 1879 1928.75 1821.45 1842.5 5599 1,434,000 -0.41% 3.02%
17 Jun, 2022 1840.75 1865.3 1802.55 1845.75 2675 1,367,000 0.18% -5.15%
20 Jun, 2022 1865.25 1865.25 1733.8 1755.9 4599 1,343,500 -4.87% -1.78% Long Unwinding
21 Jun, 2022 1763.95 1819.75 1763.95 1785.45 3319 1,254,250 1.68% -7.66% Short Covering
22 Jun, 2022 1779.75 1817.6 1749 1781.2 2796 1,227,250 -0.24% -2.25%
23 Jun, 2022 1789.85 1816.3 1779.35 1798.2 2457 1,210,500 0.95% -1.4%
24 Jun, 2022 1814.95 1834.6 1788.55 1808.15 1665 1,194,250 0.55% -1.38%
27 Jun, 2022 1822.15 1844.9 1814.65 1820.3 2662 1,012,500 0.67% -21.88%
28 Jun, 2022 1812.35 1816.25 1794.35 1801.45 2806 693,500 -1.04% -85.18% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 0.05 0.1 0.05 0.1 0 52,750
1450.00 0.2 0 24,250
1500.00 0.2 0.4 0.05 0.2 -1,250 66,250
1550.00 0.2 0.2 0.05 0.05 -750 32,750
4,500 0 215.15 1600.00 0.6 0.6 0.2 0.2 -1,750 71,00015.78
7,500 0 141.55 1650.00 1.4 1.75 0.85 1.1 0 22,5003
13,250 0 112.2 112.2 104.05 105.3 1700.00 3.2 3.95 2.1 2.45 -15,000 71,5005.4
28,500 -750 70.9 70.9 59.25 59.25 1750.00 7.2 11 6.15 6.95 2,500 76,7502.69
65,000 -7,750 34.6 35.75 21.95 24.85 1800.00 22.7 29.95 20.6 22.55 -8,250 85,2501.31
108,500 -7,750 14.5 15.2 7 8.2 1850.00 48.7 63.05 48.7 58.05 -14,750 31,2500.29
150,500 -8,250 4.7 6.85 2.7 3.15 1900.00 94 104.25 94 102.35 -14,250 27,0000.18
120,750 -18,250 1.75 3.6 0.8 1.1 1950.00 148.65 152.2 142.3 146.05 -1,000 21,0000.17
249,750 -33,500 1.8 2.25 0.6 0.9 2000.00 199.4 200 192.45 200 -1,750 23,0000.09
89,000 -8,000 1 1 0.4 0.55 2050.00 245.7 245.75 245.7 245.75 -250 5,5000.06
174,500 -41,000 0.8 1 0.3 0.5 2100.00 284.45 0 14,0000.08
81,000 -4,000 0.5 0.5 0.05 0.2 2150.00 348 348 348 348 -250 2,7500.03
98,250 -8,000 0.3 0.4 0.05 0.05 2200.00 398 398 398 398 -250 11,0000.11
23,250 -500 0.15 0.15 0.05 0.05 2250.00no data
54,750 -4,000 0.2 0.3 0.1 0.15 2300.00 550 0 1,0000.02
6,750 -2,250 0.1 0.1 0.1 0.1 2350.00no data
52,250 -4,750 0.1 0.1 0.05 0.05 2400.00 611.05 611.05 593.3 602.45 0 13,5000.26
36,500 -2,250 0.05 0.1 0.05 0.05 2500.00 678 0 1,7500.05
250 0 1.5 2550.00 743 0 2501
3,250 0 0.05 2600.00 585 0 7500.23
3,750 -250 0.05 0.05 0.05 0.05 2700.00 920 0 5000.13
250 0 1.5 2750.00no data
250 0 0.05 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 0.05 0.1 0.05 0.1 0 52,750
1450.00 0.1 0.2 0.1 0.2 -250 24,250
1500.00 0.45 0.75 0.05 0.2 -24,500 67,500
1550.00 0.65 0.65 0.3 0.3 -500 33,500
4,500 0 215.15 1600.00 0.75 1.15 0.6 0.65 -8,000 72,75016.17
7,500 0 141.55 1650.00 1.05 2.3 1 1.6 -6,750 22,5003
13,250 -250 130 141.5 122 124.1 1700.00 3.55 4.55 2.3 3.55 -23,750 86,5006.53
29,250 -3,000 85 97.3 77 79.4 1750.00 8.05 9.15 5.05 8.2 16,000 74,2502.54
72,750 -35,000 49.95 59.8 39 42.75 1800.00 18.9 26 15 24 10,000 93,5001.29
116,250 -29,000 20.65 30.7 18.2 20.6 1850.00 49.9 53 35.85 49.8 3,250 46,0000.4
158,750 -22,750 10.55 14.55 8.2 9.55 1900.00 84 91.45 69.8 86 -4,000 41,2500.26
139,000 1,750 4.45 6.95 4.05 4.85 1950.00 130 138.2 114.75 135.25 -7,500 22,0000.16
283,250 -51,000 3.4 3.85 2.35 2.7 2000.00 171 180.65 160.15 180.65 -5,750 24,7500.09
97,000 -19,250 1.85 2.1 1.35 1.65 2050.00 218.45 230 217.8 230 0 5,7500.06
215,500 -8,000 1.45 1.6 0.95 1.1 2100.00 284.45 284.45 284.45 284.45 -250 14,0000.06
85,000 -3,500 0.7 0.9 0.3 0.45 2150.00 334.8 0 3,0000.04
106,250 -11,500 0.3 0.65 0.3 0.45 2200.00 360 368.35 360 365.25 -2,500 11,2500.11
23,750 -250 0.3 0.3 0.25 0.25 2250.00no data
58,750 -5,000 0.1 0.5 0.1 0.2 2300.00 550 0 1,0000.02
9,000 0 0.05 0.05 0.05 0.05 2350.00no data
57,000 -1,000 0.2 0.5 0.2 0.5 2400.00 591.9 0 13,5000.24
38,750 -500 0.15 0.35 0.05 0.35 2500.00 678 678 678 678 -250 1,7500.05
250 0 1.5 2550.00 743 743 743 743 -250 2501
3,250 -250 0.05 0.05 0.05 0.05 2600.00 585 0 7500.23
4,000 0 1.8 2700.00 920 0 5000.13
250 0 1.5 2750.00no data
250 0 0.05 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 0.4 0.45 0.35 0.35 0 52,750
1450.00 0.6 0 24,500
1500.00 1.2 1.2 0.45 0.55 8,500 92,000
1550.00 2 2 0.65 0.7 -1,250 34,000
4,500 0 215.15 215.15 215.15 215.15 1600.00 3 3.85 1.1 1.3 -2,750 80,75017.94
7,500 0 141.55 1650.00 2.6 7.5 2.6 2.85 2,250 29,2503.9
13,500 -1,500 122.55 123.5 110.35 117 1700.00 9.65 14.8 6.4 6.8 10,250 110,2508.17
32,250 -2,500 93 93 60 70.4 1750.00 17.55 27.2 13.4 15.2 -7,500 58,2501.81
107,750 -38,000 50.05 62 37 41.1 1800.00 31.05 47.55 30 32.75 6,500 83,5000.77
145,250 9,500 23.65 35 18.1 20.6 1850.00 62 78 60.65 60.65 1,000 42,7500.29
181,500 2,750 15.05 19 8.95 10.2 1900.00 114.45 115.85 98.05 102.6 -1,500 45,2500.25
137,250 -750 7.8 8 4.85 5.45 1950.00 152.25 157.3 145 149.15 -3,500 29,5000.21
334,250 -21,000 4.6 5.25 2.95 3.35 2000.00 180.1 198.25 180 195.4 -4,750 30,5000.09
116,250 -13,250 2.3 2.35 1.85 2.2 2050.00 255.1 255.1 243.5 247.4 500 5,7500.05
223,500 -12,000 1.65 1.75 1.3 1.6 2100.00 283.8 303 283.8 297 -250 14,2500.06
88,500 -4,000 0.95 0.95 0.7 0.95 2150.00 334.8 0 3,0000.03
117,750 -29,250 0.45 0.7 0.35 0.65 2200.00 410 0 13,7500.12
24,000 0 0.35 0.35 0.3 0.3 2250.00no data
63,750 -750 0.3 0.3 0.25 0.3 2300.00 550 0 1,0000.02
9,000 0 0.1 2350.00no data
58,000 0 0.45 2400.00 591.9 0 13,5000.23
39,250 -2,000 0.05 0.2 0.05 0.15 2500.00 650 0 2,0000.05
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
4,000 0 1.8 2700.00 920 0 5000.13
250 0 1.5 2750.00no data
250 0 0.05 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 0.7 0.75 0.4 0.55 -750 52,750
1450.00 1.05 1.05 0.4 0.6 -500 24,500
1500.00 2.15 2.15 0.8 1.15 -1,250 83,500
1550.00 1.85 2.2 1.3 1.85 4,000 35,250
4,500 0 201.9 201.9 201.9 201.9 1600.00 5.6 5.6 2.65 3.45 -33,250 83,50018.56
7,500 0 141.55 1650.00 8 9.45 6.2 6.75 -3,000 27,0003.6
15,000 -500 116.45 118.9 101.85 118.9 1700.00 25 25 11.3 13.4 1,250 100,0006.67
34,750 -4,500 71.95 86 63.5 75.2 1750.00 33.85 35.65 20.9 25.45 250 65,7501.89
145,750 20,500 38.7 54.1 35.05 45.45 1800.00 63 63 37.5 45.75 -23,500 77,0000.53
135,750 -1,250 23.15 29.5 19.5 23.65 1850.00 79 82 65.1 75 0 41,7500.31
178,750 -30,750 12.85 15.7 9.5 12 1900.00 115.9 127 103 114.45 -12,750 46,7500.26
138,000 -14,250 7.1 8.5 5 6.25 1950.00 161.25 162.4 141.75 152.45 -2,750 33,0000.24
355,250 -43,250 4.85 5.95 3.15 4.1 2000.00 198.05 220 198.05 204.75 -4,500 35,2500.1
129,500 -15,500 3.55 3.85 2 2.2 2050.00 261.9 261.9 251 253.45 -750 5,2500.04
235,500 -14,250 2.5 2.55 1.55 1.75 2100.00 297.25 320 297.25 320 -4,500 14,5000.06
92,500 -3,500 1.4 1.4 0.85 1 2150.00 334.8 0 3,0000.03
147,000 -6,250 0.7 1.15 0.5 0.6 2200.00 410 410 410 410 -250 13,7500.09
24,000 0 0.55 0.55 0.55 0.55 2250.00no data
64,500 -2,500 0.55 0.55 0.25 0.5 2300.00 550 0 1,0000.02
9,000 0 0.1 0.1 0.1 0.1 2350.00no data
58,000 -500 0.1 0.45 0.1 0.45 2400.00 591.9 591.9 591.9 591.9 0 13,5000.23
41,250 0 0.3 2500.00 650 0 2,0000.05
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
4,000 0 1.8 2700.00 920 0 5000.13
250 0 1.5 2750.00no data
250 0 0.05 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 0.45 0.9 0.35 0.65 -750 53,500
1450.00 0.95 1.1 0.8 1.05 -3,750 25,000
1500.00 1.75 2 1.2 1.7 -2,500 84,750
1550.00 2.9 3.55 2.4 2.7 -3,500 31,250
4,500 500 216.6 218.4 209.35 212.15 1600.00 6.1 7.95 4.4 5.5 -3,500 116,75025.94
7,500 -750 151.05 151.05 141.55 141.55 1650.00 11.65 15.65 8.95 10.9 4,000 30,0004
15,500 0 100 125 88 104.55 1700.00 22.95 30 15.85 20.55 -12,750 98,7506.37
39,250 -1,250 64.7 93.75 56 68.75 1750.00 40 50.6 26.4 36.9 12,750 65,5001.67
125,250 25,750 42.9 60.9 30 41.55 1800.00 69.2 79.7 43.25 60.6 20,750 100,5000.8
137,000 -2,250 20.65 35.5 15.05 23.15 1850.00 104.3 104.3 70.3 94.3 -500 41,7500.3
209,500 -7,500 13.65 19.85 8.85 12.45 1900.00 145 145 104 131.1 -250 59,5000.28
152,250 -5,750 6 11 4.35 7.15 1950.00 200.3 200.3 146.05 174.9 -1,250 35,7500.23
398,500 -17,250 4.2 7 3.1 4.85 2000.00 200 210.35 199.6 210.35 -1,500 39,7500.1
145,000 -20,750 2.45 4.1 2.3 3 2050.00 239 0 6,0000.04
249,750 -13,000 2.25 2.9 1.85 2.15 2100.00 324.4 324.4 324.4 324.4 0 19,0000.08
96,000 -7,500 1.5 1.9 1.2 1.4 2150.00 334.8 0 3,0000.03
153,250 -15,000 0.95 1.35 0.8 1 2200.00 382.05 0 14,0000.09
24,000 -2,500 0.85 0.9 0.7 0.8 2250.00no data
67,000 -11,000 0.55 0.7 0.5 0.6 2300.00 550 0 1,0000.01
9,000 0 0.65 2350.00no data
58,500 -4,250 0.65 0.65 0.3 0.35 2400.00 490 0 13,5000.23
41,250 -2,500 0.15 0.4 0.15 0.3 2500.00 650 0 2,0000.05
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
4,000 500 1.8 1.8 1.8 1.8 2700.00 920 920 920 920 0 5000.13
250 0 1.5 2750.00no data
250 0 0.05 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 0.5 0.85 0.3 0.35 0 54,250
1450.00 1.45 1.5 0.75 0.75 -4,750 28,750
1500.00 3 3 1 1.3 1,500 87,250
1550.00 3.9 4.5 2.45 2.6 -1,250 34,750
4,000 0 197.15 197.15 197.15 197.15 1600.00 8.45 8.45 5.1 5.95 -7,000 120,25030.06
8,250 0 136.1 1650.00 13.2 14.7 9.55 11.95 -14,750 26,0003.15
15,500 -3,250 98 132.35 98 105 1700.00 28 29 16.15 21.85 -2,500 111,5007.19
40,500 -4,500 72.95 96.6 67.5 71.5 1750.00 51.65 51.65 26.95 36.8 -7,500 52,7501.3
99,500 -250 42.45 61.95 39 44.45 1800.00 67.5 67.5 42.85 59.85 0 79,7500.8
139,250 17,500 28.65 36.7 23 24.9 1850.00 90 92.2 70 88.8 -3,250 42,2500.3
217,000 -31,000 13.9 21.85 13 13.95 1900.00 125.5 134.8 101.7 126.85 -6,750 59,7500.28
158,000 -7,500 10.95 12.7 7.45 7.9 1950.00 168 169.3 147.5 163 -1,250 37,0000.23
415,750 -74,750 7.95 8.55 4.95 5.15 2000.00 216.95 216.95 194.05 216.7 -750 41,2500.1
165,750 11,000 4 5.5 3.15 3.3 2050.00 239 239 239 239 -250 6,0000.04
262,750 36,500 4.2 4.2 2.4 2.5 2100.00 332 0 19,0000.07
103,500 -5,500 2.65 2.75 1.55 1.65 2150.00 334.8 0 3,0000.03
168,250 -13,250 1.85 1.95 1.2 1.3 2200.00 382.05 0 14,0000.08
26,500 -750 1.2 1.5 0.9 1.3 2250.00no data
78,000 -4,250 1 1.3 0.75 0.75 2300.00 550 0 1,0000.01
9,000 -1,750 0.6 0.65 0.55 0.65 2350.00no data
62,750 -1,500 0.8 1.2 0.7 0.7 2400.00 490 0 13,5000.22
43,750 0 0.25 0.55 0.25 0.3 2500.00 650 0 2,0000.05
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
3,500 0 0.75 0.75 0.75 0.75 2700.00 850 0 5000.14
250 0 1.5 2750.00no data
250 0 0.05 0.05 0.05 0.05 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 0.8 1.9 0.8 1.05 0 54,250
1450.00 2 3.35 1.55 2.05 7,500 33,500
1500.00 2.75 5.7 2.35 3.55 -7,250 85,750
1550.00 4.3 10.15 4 6.6 0 36,000
4,000 0 260.15 1600.00 6.5 17.5 6.45 12.6 11,250 127,25031.81
8,250 3,250 122.55 141.1 121.95 136.1 1650.00 10.45 29 10.45 20.25 8,500 40,7504.94
18,750 3,250 110.6 115 81.45 90.2 1700.00 17.7 45.6 15.85 34.05 -8,250 114,0006.08
45,000 18,500 79 84 53 59.2 1750.00 29.55 68.7 29.55 53.7 10,250 60,2501.34
99,750 44,500 95.25 95.25 33 37.05 1800.00 38.55 98 36.3 80.5 -19,250 79,7500.8
121,750 59,250 77.95 77.95 20.15 22.3 1850.00 65.65 130 65 115.45 -5,750 45,5000.37
248,000 60,750 42.05 44.15 12.5 13.75 1900.00 108.75 173.3 108.75 158.35 -6,250 66,5000.27
165,500 19,750 26.65 26.65 7.7 8.8 1950.00 165.3 211 164.9 208.65 -250 38,2500.23
490,500 82,750 17.05 17.05 5.5 6.15 2000.00 261.7 263.65 232 252.6 -1,750 42,0000.09
154,750 6,500 9.7 9.7 3.65 4.15 2050.00 213.4 306 213.4 306 -250 6,2500.04
226,250 -12,000 6.1 6.1 2.65 3.1 2100.00 332 332 332 332 0 19,0000.08
109,000 5,250 3.65 3.65 1.8 2.15 2150.00 334.8 0 3,0000.03
181,500 -7,000 2.55 2.55 1.35 1.65 2200.00 382.05 382.05 382.05 382.05 250 14,0000.08
27,250 -4,750 1.7 1.8 1.1 1.2 2250.00no data
82,250 -6,750 1.35 1.4 0.9 1.15 2300.00 550 550 550 550 -250 1,0000.01
10,750 250 0.75 0.95 0.6 0.6 2350.00no data
64,250 -1,750 1.1 1.1 0.8 0.85 2400.00 490 0 13,5000.21
43,750 0 0.55 0.55 0.1 0.3 2500.00 650 0 2,0000.05
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
3,500 1,250 1.95 1.95 0.7 0.75 2700.00 850 0 5000.14
250 0 1.5 2750.00no data
250 0 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 1 1.3 0.85 1.05 -1,250 54,250
1450.00 1.9 2.35 1.8 1.95 -1,000 26,000
1500.00 3.2 3.6 2.3 2.75 -5,500 93,000
1550.00 5.45 6.05 3.85 4.3 3,500 36,000
4,000 250 260.15 260.15 260.15 260.15 1600.00 11.8 13.65 5.8 6.65 -1,750 116,00029
5,000 0 176.4 176.4 176.4 176.4 1650.00 17.75 18.25 9.3 10.7 -5,250 32,2506.45
15,500 0 155 1700.00 30.45 31.1 14.85 17.75 -10,500 122,2507.89
26,500 -750 109.35 137.55 109.35 129.75 1750.00 36.95 44.65 23.45 28.6 -3,750 50,0001.89
55,250 6,500 90.05 101 65.55 90.2 1800.00 50.95 66.4 37.1 43.95 -10,000 99,0001.79
62,500 -17,000 63.05 71 50 62.6 1850.00 91 91.05 56.25 66.05 -6,500 51,2500.82
187,250 -11,750 47 48 29 41.65 1900.00 116 123 84.2 94.05 -750 72,7500.39
145,750 -11,000 25.05 31.75 22.85 26.6 1950.00 129.5 148.3 122 125.05 250 38,5000.26
407,750 -25,750 21.05 21.5 13.85 17 2000.00 174 194 157.55 169.45 -500 43,7500.11
148,250 3,000 12.15 14 9.95 10.9 2050.00 229.15 229.7 216.9 221.2 -500 6,5000.04
238,250 -14,250 6.85 9.25 6.15 7.1 2100.00 263.75 263.75 248.25 248.25 0 19,0000.08
103,750 4,500 5.95 6.1 3.95 4.7 2150.00 334.8 0 3,0000.03
188,500 -4,000 3.3 4.35 2.6 3.45 2200.00 390 390 360 360 -750 13,7500.07
32,000 -6,000 2.9 2.9 1.95 2.55 2250.00no data
89,000 -1,250 2.2 2.35 1.35 2 2300.00 440 445 440 442.5 -500 1,2500.01
10,500 -1,000 1.55 1.55 1.45 1.5 2350.00no data
66,000 -500 1 1.5 1 1.45 2400.00 490 0 13,5000.2
43,750 0 0.75 0.9 0.75 0.75 2500.00 650 0 2,0000.05
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
2,250 0 0.6 0.6 0.6 0.6 2700.00 850 0 5000.22
250 0 1.5 2750.00no data
250 0 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 0.9 1 0.65 0.85 -500 55,500
1450.00 1.6 1.8 1.15 1.8 500 27,000
1500.00 2.15 3.1 1.8 2.5 -11,500 98,500
1550.00 3.25 5.35 2.4 4.5 -4,750 32,500
3,750 0 244.2 258.05 244.2 258.05 1600.00 4.35 9.95 3.4 7.8 -17,750 117,75031.4
5,000 500 245.85 245.85 194.65 194.65 1650.00 7 16.6 5 13.2 -750 37,5007.5
15,500 -1,500 200 231 155 155 1700.00 13 26.7 8.15 21.9 8,750 132,7508.56
27,250 -500 161.5 175 125 125 1750.00 24.55 41.1 13.35 33.7 -17,750 53,7501.97
48,750 -27,250 110 149 84.9 94.65 1800.00 31.7 60.45 21.7 50.95 -20,000 109,0002.24
79,500 -19,250 85 113.95 59 66.55 1850.00 45.15 87.45 35.4 74.6 -5,750 57,7500.73
199,000 2,500 57.95 84.15 40.6 46.05 1900.00 73.8 115.95 54.3 103.7 -8,500 73,5000.37
156,750 29,000 41.95 59 27.3 31.25 1950.00 95.7 153.15 81 138 0 38,2500.24
433,500 -12,000 27.65 40 18.2 21.55 2000.00 135 193 113.65 193 -1,750 44,2500.1
145,250 2,500 17.8 26.45 12.3 14.2 2050.00 162.75 230.1 162.75 230.1 -500 7,0000.05
252,500 25,000 10.65 17.5 8 9.65 2100.00 207 258.25 207 258.25 0 19,0000.08
99,250 -5,250 6.85 11.45 5.15 6.25 2150.00 334.8 0 3,0000.03
192,500 -42,250 5.5 8.15 3.5 4.25 2200.00 375 0 14,5000.08
38,000 2,250 4 5.6 2.45 2.9 2250.00no data
90,250 -6,250 2.85 4.3 1.85 2.3 2300.00 451.55 0 1,7500.02
11,500 750 2.2 2.2 1.55 1.95 2350.00no data
66,500 3,750 1.8 2.5 1.35 1.6 2400.00 490 0 13,5000.2
43,750 -1,000 0.6 1.65 0.5 0.85 2500.00 650 0 2,0000.05
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
2,250 250 0.65 0.65 0.6 0.6 2700.00 850 0 5000.22
250 0 1.5 2750.00no data
250 0 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 1.55 1.55 1.1 1.25 -1,250 56,000
1450.00 1.9 2.65 1.9 2.15 3,750 26,500
1500.00 3.85 4.05 3 3.05 6,500 110,000
1550.00 6.5 6.75 4.65 4.9 -3,250 37,250
3,750 500 241.15 255.4 241.15 255.4 1600.00 10.8 10.8 7.5 7.7 -23,000 135,50036.13
4,500 500 199.75 199.75 191.95 191.95 1650.00 16.55 17.55 12.15 12.6 -8,500 38,2508.5
17,000 -2,500 166 175.2 160 161.85 1700.00 23.4 27.25 19.6 20.25 -15,250 124,0007.29
27,750 -500 123.3 137.65 123.3 130.9 1750.00 38 41 30.7 31.85 -2,500 71,5002.58
76,000 -11,000 86 105.05 86 98 1800.00 56.25 60.5 46.15 48.05 -11,250 129,0001.7
98,750 -46,750 67.95 77.05 63 69.9 1850.00 80 84 67.15 70.2 3,500 63,5000.64
196,500 -69,500 45.55 57.3 42.9 48.9 1900.00 109 109 95 101.85 -1,250 82,0000.42
127,750 -19,000 33.95 37.7 28.9 33.3 1950.00 137.35 138.45 126.9 132.55 -1,750 38,2500.3
445,500 -59,000 22.85 25.5 19.6 22.4 2000.00 185 187 165.05 173 -1,250 46,0000.1
142,750 -31,750 16.95 17 12.8 14.95 2050.00 229.75 0 7,5000.05
227,500 -20,750 9.25 12 8.3 10.15 2100.00 260.2 260.2 260.2 260.2 -250 19,0000.08
104,500 -3,250 8 8.85 5.75 7 2150.00 334.8 0 3,0000.03
234,750 -8,250 5.45 6 3.95 5 2200.00 375 0 14,5000.06
35,750 -7,000 3.3 4.3 3 3 2250.00no data
96,500 -10,500 3.1 3.5 2.25 2.75 2300.00 451.55 0 1,7500.02
10,750 500 2.2 2.2 2.2 2.2 2350.00no data
62,750 1,500 2.55 2.55 1.2 1.2 2400.00 490 0 13,5000.22
44,750 -9,250 1.7 1.7 0.8 0.85 2500.00 650 0 2,0000.04
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
2,000 -2,250 0.4 0.4 0.1 0.1 2700.00 850 0 5000.25
250 0 1.5 2750.00no data
250 0 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 1.05 1.65 1.05 1.5 1,250 57,250
1450.00 2.95 2.95 2.05 2.55 -3,250 22,750
1500.00 4 5.25 3.75 4.35 -13,750 103,500
1550.00 7 8.15 6.35 7.5 250 40,500
3,250 -250 247 247 223.75 224.5 1600.00 11.45 14 10.5 12.85 -9,250 158,50048.77
4,000 0 181.9 181.9 181.9 181.9 1650.00 19 21.7 16 20.5 4,000 46,75011.69
19,500 500 153.3 164 140.95 145.15 1700.00 29.95 33.75 25 31.65 -18,750 139,2507.14
28,250 -250 128 128 107.85 107.85 1750.00 40.05 50.5 38 46.2 -6,500 74,0002.62
87,000 -23,250 91.75 102.25 76.85 81.7 1800.00 63.65 72.6 55.05 66.9 -13,750 140,2501.61
145,500 -13,250 66.95 76.2 55 58.25 1850.00 86.3 99 79.95 94 -1,750 60,0000.41
266,000 -3,500 49.4 55.8 37.7 40.55 1900.00 119.6 127.8 108.75 126.4 -1,500 83,2500.31
146,750 2,000 36 40.25 25.8 27.65 1950.00 152.2 169 143.7 164.65 -1,000 40,0000.27
504,500 39,500 24.35 29.9 17.65 19.1 2000.00 190.95 206.65 188 203.35 -1,000 47,2500.09
174,500 24,000 17.85 19.95 12.3 12.95 2050.00 231.55 231.55 229.7 229.75 -750 7,5000.04
248,250 -15,750 12.25 14.9 8.75 9.25 2100.00 298.5 299.35 291 294.75 250 19,2500.08
107,750 -1,000 9.5 11 6.1 6.4 2150.00 320.2 334.8 320.2 334.8 0 3,0000.03
243,000 -8,000 7.35 8.1 4.5 4.75 2200.00 375 375 375 375 -250 14,5000.06
42,750 250 4.5 5.3 3.3 3.55 2250.00no data
107,000 -1,000 3.7 4.6 2.65 2.8 2300.00 451.55 0 1,7500.02
10,250 -1,500 3.5 3.5 2.2 2.25 2350.00no data
61,250 -500 2.3 2.55 2.3 2.45 2400.00 490 0 13,5000.22
54,000 -2,250 1.2 1.65 1.2 1.55 2500.00 650 0 2,0000.04
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
4,250 0 1.4 2700.00 850 0 5000.12
250 0 1.5 2750.00no data
250 0 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 1.95 2 1.3 1.7 -250 56,000
1450.00 3.4 3.4 2.45 2.9 1,000 26,000
1500.00 6.05 6.3 4.1 4.85 -20,250 117,250
1550.00 12 12 6.55 7.9 6,500 40,250
3,500 0 212.4 262.2 212.4 235.4 1600.00 16.75 17.45 10.35 13.1 -13,750 167,75047.93
4,000 -250 186.95 217.2 186.95 192.95 1650.00 25.45 26.9 15.9 20 -1,750 42,75010.69
19,000 500 134 179.95 134 161.35 1700.00 41.95 45.35 24.25 30.5 -24,250 158,0008.32
28,500 -1,000 107.9 142.9 101.7 125.9 1750.00 58.6 69.85 36.5 44.1 1,750 80,5002.82
110,250 17,250 65.05 109.25 62.5 94.7 1800.00 80 88.95 53.2 63.65 -35,500 154,0001.4
158,750 54,500 55 81.85 36.15 69.2 1850.00 115 115 75.3 87.9 1,250 61,7500.39
269,500 21,750 32.75 59 28.2 49 1900.00 145 152 102.75 117.8 1,250 84,7500.31
144,750 9,750 25.05 42.1 18.9 34.45 1950.00 177.2 177.2 135.65 154.2 0 41,0000.28
465,000 8,500 26.8 29.5 11.65 24.35 2000.00 225 225 177.5 194 250 48,2500.1
150,500 16,000 11.05 20.55 9.15 17.25 2050.00 257 257 211.95 233.4 0 8,2500.05
264,000 6,750 8.45 14.9 7.05 12.3 2100.00 300.05 301.25 262.5 276.55 -250 19,0000.07
108,750 2,250 5.6 10.5 5.55 8.55 2150.00 349.25 349.25 349.25 349.25 -250 3,0000.03
251,000 -25,250 4.5 7.65 4.05 6.2 2200.00 360.45 360.45 360.45 360.45 250 14,7500.06
42,500 -5,250 3.5 5.6 3 4.5 2250.00no data
108,000 -1,250 2.8 4.2 2.3 3.45 2300.00 451.55 0 1,7500.02
11,750 1,000 2.2 3.2 2 2.75 2350.00no data
61,750 -1,250 1.15 2.95 1.15 2.25 2400.00 490 0 13,5000.22
56,250 -1,250 1.2 1.55 1.2 1.45 2500.00 650 0 2,0000.04
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
4,250 3,500 2.4 2.4 1.4 1.4 2700.00 850 0 5000.12
250 0 1.5 2750.00no data
250 0 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 2.5 2.55 1.45 1.5 -6,250 56,250
1450.00 3.85 4.1 2.35 2.65 1,750 25,000
1500.00 8.15 8.2 3.8 4.25 1,000 137,500
1550.00 12.9 14.25 6 6.75 4,250 33,750
3,500 2,750 194.15 272.2 194.15 269.2 1600.00 22.65 22.65 9.8 10.65 42,500 181,50051.86
4,250 750 160.4 229.15 156.9 229.15 1650.00 32.75 32.75 15.25 16.7 -4,500 44,50010.47
18,500 -250 118.75 188.5 118.75 177.6 1700.00 48.95 49.85 18.2 25.65 -7,750 182,2509.85
29,500 -4,000 88.95 150 88.95 143.45 1750.00 65.7 70.75 36.05 38.3 -8,500 78,7502.67
93,000 -7,750 65 117 62.05 110 1800.00 93.1 93.1 52 55.05 40,250 189,5002.04
104,250 46,750 55.1 88.25 43.6 81.75 1850.00 113.75 116 73.05 76.75 14,000 60,5000.58
247,750 20,000 30.15 64.45 28.95 58.85 1900.00 145 148.55 99.35 102.2 1,500 83,5000.34
135,000 20,750 21 46 21 41.65 1950.00 182.15 186.25 131.35 138.7 -2,750 41,0000.3
456,500 -20,500 15.05 33 15.05 28.9 2000.00 224 230.15 167.8 177.2 250 48,0000.11
134,500 21,250 11.35 23.65 11.15 19.85 2050.00 283.6 283.65 208.05 208.05 750 8,2500.06
257,250 -11,250 8.95 17 8.4 13.85 2100.00 328.65 328.65 251.35 263 1,000 19,2500.07
106,500 5,750 6.95 12 6.2 9.6 2150.00 295 0 3,2500.03
276,250 -11,000 4.95 8.6 4.9 6.9 2200.00 359.3 372.55 359.3 372.55 0 14,5000.05
47,750 15,500 4.2 6.2 3.8 4.9 2250.00no data
109,250 -5,250 3.4 4.7 3.05 3.7 2300.00 451.55 0 1,7500.02
10,750 750 3.45 3.7 2.25 2.85 2350.00no data
63,000 -2,000 2.1 3.15 2 2.3 2400.00 490 0 13,5000.21
57,500 2,500 1.45 2 1 1 2500.00 650 0 2,0000.03
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
750 0 0.2 2700.00 850 0 5000.67
250 0 1.5 2750.00no data
250 0 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 3.1 4.85 2 2.25 29,500 62,500
1450.00 6.3 7.25 3.55 3.85 10,000 23,250
1500.00 10 11.95 6 6.8 26,250 136,500
1550.00 16.5 18.85 10.2 11.15 10,000 29,500
750 750 195 223.35 195 205 1600.00 28 29.7 16.55 18.3 19,250 139,000185.33
3,500 3,500 158.05 181.65 145.05 169.3 1650.00 39 43.85 25.35 27.95 15,000 49,00014
18,750 13,500 108.5 151.25 108 132.65 1700.00 54.9 65 37.25 41.65 22,500 190,00010.13
33,500 32,000 83.85 118 80 101.85 1750.00 94.9 94.9 52.45 60.2 44,250 87,2502.6
100,750 36,750 63.65 89.05 58 74.65 1800.00 101.75 117.15 71.8 81.6 -19,250 149,2501.48
57,500 -13,750 55 64.85 39.4 53.15 1850.00 139.8 147.65 99.4 110.1 -6,000 46,5000.81
227,750 -17,250 35.45 46.35 27.6 37.7 1900.00 173.6 183.65 130 144.5 -9,500 82,0000.36
114,250 1,250 21.6 32.6 19.5 25.6 1950.00 224.3 224.3 170.85 182.15 -3,750 43,7500.38
477,000 -38,250 18.95 23.3 13.6 18.25 2000.00 267.65 267.75 220 222 -5,000 47,7500.1
113,250 -3,750 16.7 16.7 9.65 13 2050.00 313.85 313.85 261.15 261.15 -1,250 7,5000.07
268,500 27,250 9.6 11.45 6.9 9.85 2100.00 359.4 360.6 310.2 310.2 -2,000 18,2500.07
100,750 33,750 6.9 8.25 4.95 7.15 2150.00 295 0 3,2500.03
287,250 10,500 5.95 6.2 3.6 5.45 2200.00 429.7 429.7 429.65 429.65 -500 14,5000.05
32,250 -500 4 4.4 2.65 4.15 2250.00no data
114,500 -16,500 2.4 3.75 2.05 3.05 2300.00 451.55 0 1,7500.02
10,000 -750 1.8 3 1.8 3 2350.00no data
65,000 -2,250 2.05 2.05 1.5 1.75 2400.00 490 0 13,5000.21
55,000 -250 1 1 0.8 1 2500.00 650 0 2,0000.04
250 0 1.5 2550.00 675 0 5002
3,500 0 0.55 2600.00 585 0 7500.21
750 0 0.2 2700.00 850 0 5000.67
250 0 1.5 2750.00no data
250 0 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 2.45 4.35 2.35 2.95 10,250 33,000
1450.00 4.4 5.6 3.4 4.35 6,500 13,250
1500.00 4.95 9.45 4.7 6.85 15,000 110,250
1550.00 8.95 12.95 7.55 10.95 12,000 19,500
1600.00 11 20 10.6 17.65 27,750 119,750
1650.00 18 30.45 18 27.5 15,250 34,000
5,250 2,750 168.85 168.85 143.5 145.4 1700.00 26 44.65 26 40.7 75,250 167,50031.9
1,500 500 140 140 114.9 114.9 1750.00 40.05 63.2 39.3 57.2 17,000 43,00028.67
64,000 52,000 121.9 122 82.1 87.4 1800.00 60.4 91 55 80.35 61,250 168,5002.63
71,250 63,750 97.95 99.5 59.95 63.85 1850.00 77.4 112.05 76 106.1 9,250 52,5000.74
245,000 146,500 71.25 78.15 42.55 45.95 1900.00 107.6 145 99 139.1 -20,750 91,5000.37
113,000 22,000 52.2 57.1 29.65 32.6 1950.00 135 180.4 135 175.85 -11,250 47,5000.42
515,250 128,750 42.05 43 21 23 2000.00 170 220.5 166.05 215.2 -5,000 52,7500.1
117,000 20,750 29.65 29.65 14.8 16.2 2050.00 231.15 262.65 230.5 259.7 1,250 8,7500.07
241,250 13,750 20.15 21.85 10.55 11.65 2100.00 252.25 300.05 252.25 300.05 -1,750 20,2500.08
67,000 25,750 13.15 13.2 7.55 8.4 2150.00 295 295 295 295 0 3,2500.05
276,750 31,000 9.05 10.6 5.45 6.1 2200.00 355.2 380 355.2 380 250 15,0000.05
32,750 750 6 6 4.05 4.45 2250.00no data
131,000 9,750 4.7 5 3.05 3.25 2300.00 451.55 451.55 451.55 451.55 0 1,7500.01
10,750 500 3.65 3.65 3.45 3.45 2350.00no data
67,250 250 3 3 1.85 2.2 2400.00 490 0 13,5000.2
55,250 -4,000 1.4 1.5 0.8 1.1 2500.00 650 0 2,0000.04
250 0 1.5 2550.00 675 0 5002
3,500 -250 0.55 0.55 0.55 0.55 2600.00 585 0 7500.21
750 0 0.2 2700.00 850 0 5000.67
250 0 1.5 2750.00no data
250 0 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 2 2.55 1.75 2.2 -4,000 22,750
1450.00 4.2 0 6,750
1500.00 5.05 5.05 3.75 4.15 -1,500 95,250
1550.00 7.1 7.1 5.5 6 3,000 7,500
1600.00 10 10.65 8.25 9.15 -1,000 92,000
1650.00 16.95 17 11.9 13.95 -3,750 18,750
2,500 0 230.75 1700.00 23.85 23.85 17.2 20.85 -13,250 92,25036.9
1,000 0 185.1 210.35 185.1 210.35 1750.00 33.85 34.1 25.75 31.75 -2,500 26,00026
12,000 -4,500 162.1 171.6 139.6 141.9 1800.00 48 50.05 36.8 46.2 -17,750 107,2508.94
7,500 -500 128.85 140.5 108 112.3 1850.00 66 69.25 51.3 64.5 -10,750 43,2505.77
98,500 30,000 87.4 112.9 82.5 86.75 1900.00 91.85 94 71.75 88.25 -1,000 112,2501.14
91,000 14,750 65 86 58.25 65.2 1950.00 111.55 120.9 95.4 117.4 500 58,7500.65
386,500 50,000 48 65 45 48.05 2000.00 155.45 155.7 124.35 149.65 -15,250 57,7500.15
96,250 -2,500 35.35 47.8 32.15 34.4 2050.00 158.1 187.65 158.1 186.8 0 7,5000.08
227,500 20,500 25.8 33.95 22.6 24.35 2100.00 195.95 225.3 195.95 225.3 -250 22,0000.1
41,250 5,000 16.65 23.75 15.8 17.1 2150.00 230 258.9 230 258.9 0 3,2500.08
245,750 28,750 11.45 16.7 9.85 11.85 2200.00 278.55 305.95 278.55 305.95 500 14,7500.06
32,000 1,000 9.9 11.35 7.45 8.3 2250.00no data
121,250 2,000 5 7.95 5 5.85 2300.00 432.85 0 1,7500.01
10,250 -3,250 5.25 5.25 4.15 4.15 2350.00no data
67,000 -1,000 3.5 4 2.8 3.05 2400.00 490 0 13,5000.2
59,250 0 2 2.15 1.6 1.9 2500.00 650 0 2,0000.03
250 0 1.5 2550.00 675 0 5002
3,750 0 1.9 2600.00 585 0 7500.2
750 0 0.2 2700.00 850 0 5000.67
250 0 1.5 1.5 1.5 1.5 2750.00no data
250 0 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 2.75 4.25 2 2.5 6,500 26,750
1450.00 3.95 6.2 3.55 4.2 2,750 6,750
1500.00 5.65 9.15 4.45 4.9 -6,500 96,750
1550.00 8.65 13 4.35 7.4 2,500 4,500
1600.00 11.05 18.6 9.5 10.8 5,750 93,000
1650.00 16.8 25.65 14 15.75 6,000 22,500
2,500 250 220 233.05 218 230.75 1700.00 24 35.7 20 22.85 4,000 105,50042.2
1,000 500 199.85 199.85 173.05 181.15 1750.00 32 47.9 28.25 33.35 -750 28,50028.5
16,500 7,500 195 195 135 155.9 1800.00 44.95 65.55 39 48.2 1,500 125,0007.58
8,000 1,000 128 128 104 114.75 1850.00 75 86.2 0.05 64.85 16,000 54,0006.75
68,500 30,500 106.4 123.55 79 92.7 1900.00 85 111.15 71.05 87.2 6,750 113,2501.65
76,250 24,500 85.3 98 58.8 70.15 1950.00 100 140.1 93.95 111.5 1,750 58,2500.76
336,500 8,500 80 80 42.4 51.6 2000.00 130 174 120 144.65 -41,250 73,0000.22
98,750 11,250 43.7 56.6 31 37.15 2050.00 158.05 204.75 158.05 204.75 -750 7,5000.08
207,000 -3,500 37.25 40.75 21.25 26.15 2100.00 206 240 206 222.8 -500 22,2500.11
36,250 11,500 34.65 34.65 14.95 18.3 2150.00 249.85 287.8 249.85 259.4 1,750 3,2500.09
217,000 -27,250 21 21.6 10.25 12.85 2200.00 323.9 323.9 323.9 323.9 0 14,2500.07
31,000 2,000 13.45 14.75 7.1 8.9 2250.00no data
119,250 -2,250 10 10.8 5.05 6.45 2300.00 432.85 432.85 432.85 432.85 0 1,7500.01
13,500 2,250 6.5 6.5 3.85 4.1 2350.00no data
68,000 8,250 5.55 5.65 2.75 3.55 2400.00 490 490 490 490 0 13,5000.2
59,250 -1,500 3.05 3.05 1.5 2.1 2500.00 650 0 2,0000.03
250 250 0.25 1.5 0.25 1.5 2550.00 675 675 675 675 0 5002
3,750 500 1.9 1.9 1.9 1.9 2600.00 585 0 7500.2
750 0 0.2 2700.00 850 0 5000.67
250 0 2.75 2750.00no data
250 0 1.5 1.5 1.5 1.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 3.45 4.4 2.15 2.45 20,000 20,250
1450.00 3.9 4.7 3.85 4 4,000 4,000
1500.00 5.1 10 4.5 5.05 83,000 103,250
1550.00 8.9 8.9 7 7.7 2,000 2,000
1600.00 9.7 17.95 8.9 10.45 71,500 87,250
1650.00 20 20.5 12.1 14.5 15,500 16,500
2,250 250 313.65 313.65 313.65 313.65 1700.00 22 30 12 20.1 64,000 101,50045.11
500 500 276.45 276.5 276.45 276.5 1750.00 20.5 49.4 20.5 27.4 25,500 29,25058.5
9,000 3,750 221.25 236.6 200 206.85 1800.00 28 49.85 28 38 85,500 123,50013.72
7,000 4,500 165.5 196.6 164.65 168.45 1850.00 56.95 71 40.85 51.75 32,500 38,0005.43
38,000 15,750 122 162.75 122 132.1 1900.00 50.75 84.5 49.4 68.75 64,250 106,5002.8
51,750 41,250 104.9 130.95 98 103.25 1950.00 86.4 109.75 73 89.8 51,500 56,5001.09
328,000 259,250 88 102.5 70 80.55 2000.00 94 130.85 94 115.1 70,250 114,2500.35
87,500 67,750 54.05 78.9 54 60.25 2050.00 152.8 168.1 122.45 146.1 6,500 8,2500.09
210,500 124,250 50.9 59.35 38.55 44.4 2100.00 185 187.3 152.75 178.65 1,750 22,7500.11
24,750 19,500 32.45 44.5 29.85 32.85 2150.00 212.85 218 193.95 217.7 1,000 1,5000.06
244,250 169,750 31 33 20.2 23.3 2200.00 259.2 261.95 227.45 252.15 2,250 14,2500.06
29,000 28,250 20 25 15 16.5 2250.00no data
121,500 59,500 15 17.45 9.35 11.8 2300.00 316.6 328.15 316.6 328.15 0 1,7500.01
11,250 11,250 9 12.4 7.4 7.9 2350.00no data
59,750 40,000 8.75 8.75 4.9 5.55 2400.00 546.95 0 13,5000.23
60,750 32,750 3.1 4.5 2.35 2.6 2500.00 650 0 2,0000.03
2550.00 570 0 500
3,250 2,250 1.4 2.3 1.4 2.1 2600.00 585 0 7500.23
750 0 0.2 2700.00 850 0 5000.67
250 0 2.75 2750.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5 0 250
1500.00 3.5 6.85 2.55 3.15 1,750 20,250
1600.00 5 5 4.5 4.5 -250 15,750
1650.00 4.3 0 1,000
2,000 0 332.1 1700.00 12 12 7 7.05 1,500 37,50018.75
1750.00 12 12.8 10.5 10.6 500 3,750
5,250 0 240.4 1800.00 18 19.3 13.7 13.9 -7,000 38,0007.24
2,500 250 204.7 204.7 191.25 191.25 1850.00 27.5 27.5 20.65 20.65 0 5,5002.2
22,250 -1,000 159.2 182 155.1 182 1900.00 39.2 39.2 29.5 30.3 3,500 42,2501.9
10,500 -4,000 125 132.9 121.45 121.45 1950.00 49.9 54 43.45 45.45 1,000 5,0000.48
68,750 -19,250 91.35 115.5 90 114.05 2000.00 70.4 79.3 60.05 61.35 1,750 44,0000.64
19,750 -6,250 74.3 89.75 68 87.1 2050.00 90.05 90.05 85.4 86.75 500 1,7500.09
86,250 9,250 54.45 67.2 49.9 65.8 2100.00 132 132 114 114 250 21,0000.24
5,250 500 40.45 48.45 32.3 48.2 2150.00 167.65 0 5000.1
74,500 -5,500 30 35.85 25.15 34.45 2200.00 209.05 209.05 174.5 174.5 250 12,0000.16
750 500 20.55 20.55 20 20 2250.00no data
62,000 4,750 15.05 18.25 13.2 17.85 2300.00 470 0 1,7500.03
19,750 1,500 10.5 10.5 7.25 8.8 2400.00 546.95 0 13,5000.68
28,000 1,250 4.7 5.05 3.15 4.9 2500.00 650 0 2,0000.07
2550.00 570 0 500
1,000 0 3.05 3.05 3.05 3.05 2600.00 585 0 7500.75
750 0 0.2 2700.00 850 0 5000.67
250 0 2.75 2750.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5 0 250
1500.00 2.5 4.95 2.5 4.95 500 18,500
1600.00 4.75 5 3.5 5 -250 16,000
1650.00 6 6 4.3 4.3 -250 1,000
2,000 0 332.1 332.1 332.1 332.1 1700.00 16.55 16.55 7.1 9.1 -500 36,00018
1750.00 10.1 15 10.1 14.65 1,250 3,250
5,250 -1,000 243.3 246.15 233.25 240.4 1800.00 20 23.5 15.75 19.55 8,250 45,0008.57
2,250 500 202.15 204.35 202.15 204.35 1850.00 28 34 24.4 34 2,000 5,5002.44
23,250 -1,250 160 165.5 143.2 158.65 1900.00 44.95 48.8 36 40.75 5,250 38,7501.67
14,500 -1,250 125 135 114.85 125.55 1950.00 56.6 79.85 54.5 59.85 -1,500 4,0000.28
88,000 19,000 89.95 111 82.35 95.8 2000.00 84.65 95.15 73.8 80.95 16,250 42,2500.48
26,000 14,500 71.85 85.45 61.7 72.95 2050.00 134.8 134.8 100 100.85 500 1,2500.05
77,000 -250 50 64.05 45.95 54.4 2100.00 136.95 136.95 129.9 133.05 0 20,7500.27
4,750 1,250 45 47.65 35 39.9 2150.00 167.65 167.65 167.65 167.65 250 5000.11
80,000 11,750 26 35 23.65 28.65 2200.00 216.9 227.3 201.35 227.3 0 11,7500.15
250 250 21.55 21.55 21.55 21.55 2250.00no data
57,250 15,500 15 18.1 12.1 14.9 2300.00 470 0 1,7500.03
18,250 2,000 7.3 8.65 6.4 7.15 2400.00 546.95 0 13,5000.74
26,750 2,000 4.5 4.75 2.05 3.95 2500.00 650 0 2,0000.07
2550.00 570 0 500
1,000 750 1.65 1.65 1.6 1.6 2600.00 585 585 585 585 750 7500.75
750 0 0.2 2700.00 850 0 5000.67
250 250 2.75 2.75 2.75 2.75 2750.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5 0 250
1500.00 2 3.25 2 3.1 250 18,000
1600.00 6.3 6.3 5 5 250 16,250
1650.00 8 8 6.1 7.6 500 1,250
2,000 0 296.05 1700.00 13 13.1 10.45 11.65 5,250 36,50018.25
1750.00 16.25 16.25 16.25 16.25 0 2,000
6,250 0 234.45 234.45 220.9 220.9 1800.00 26.4 26.4 21.5 23.85 0 36,7505.88
1,750 500 195.1 195.1 180.45 190 1850.00 32.1 35 30.3 34.65 1,250 3,5002
24,500 -250 141.15 159.9 138.2 144.35 1900.00 51.3 53.4 42.6 47.1 3,000 33,5001.37
15,750 -1,250 112.5 123.7 107.5 112.75 1950.00 70 70 59.3 65.5 2,750 5,5000.35
69,000 -2,500 85.95 98 79.1 85.9 2000.00 85 91.85 80 90 6,250 26,0000.38
11,500 4,000 65 73.7 59 64.4 2050.00 137 0 7500.07
77,250 11,000 47.75 54.9 42.85 46.3 2100.00 155.25 0 20,7500.27
3,500 2,500 33 40 32.5 35 2150.00 185 0 2500.07
68,250 -2,500 25.5 28.7 22 23.35 2200.00 226.3 226.3 216 216.05 250 11,7500.17
41,750 -1,750 12 14.55 11.55 11.75 2300.00 470 0 1,7500.04
16,250 1,000 5.6 7.4 4.4 4.4 2400.00 546.95 0 13,5000.83
24,750 2,750 3 4.5 3 3.6 2500.00 650 0 2,0000.08
2550.00 570 0 500
250 0 3 2600.00no data
750 0 0.2 2700.00 850 0 5000.67
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5 0 250
1500.00 6 6 3.05 3.25 0 17,750
1600.00 11 11 6.5 6.75 -2,250 16,000
1650.00 11 11 11 11 250 750
2,000 1,750 267.05 296.05 256.55 296.05 1700.00 23.35 23.35 13 13.45 6,750 31,25015.63
1750.00 25.3 25.3 19.85 20.25 -250 2,000
6,250 -250 180 215 180 215 1800.00 40 40 25.9 26.35 -8,000 36,7505.88
1,250 -250 145.5 155.05 145.5 155.05 1850.00 41.35 44 40.75 41.5 1,000 2,2501.8
24,750 -34,000 110 145.45 108 143.15 1900.00 67.4 68.9 50.5 51.95 -6,000 30,5001.23
17,000 -1,500 85.8 115 85.8 112.9 1950.00 105 105 67.9 70.05 2,250 2,7500.16
71,500 -29,000 66 90 66 86.4 2000.00 109.5 109.5 92 94.1 2,500 19,7500.28
7,500 4,000 55 66.6 53.4 64.95 2050.00 137 137 137 137 250 7500.1
66,250 7,500 41.95 49.6 38.9 48 2100.00 186.1 189.35 155 155.25 5,000 20,7500.31
1,000 250 30 36 30 35.5 2150.00 185 0 2500.25
70,750 -36,500 23.95 26.65 21.7 25.55 2200.00 282.05 282.1 240.4 241.8 250 11,5000.16
43,500 -3,750 11 14.05 11 13.4 2300.00 470 0 1,7500.04
15,250 1,000 6.15 7.15 6 6.85 2400.00 546.95 0 13,5000.89
22,000 3,500 6.15 6.2 3.3 3.7 2500.00 650 0 2,0000.09
2550.00 570 0 500
250 0 3 2600.00no data
750 0 0.2 2700.00 850 0 5000.67
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5 5 5 5 250 250
1500.00 7.4 22.25 6.95 9.85 7,250 17,750
1600.00 17.5 17.65 12.85 14.9 2,000 18,250
1650.00 20.5 23.2 20.5 20.9 250 500
250 250 219.3 236.05 219.3 231.55 1700.00 39 39.05 26.8 29.8 2,000 24,50098
1750.00 42 45.4 40.85 40.85 500 2,250
6,500 -250 154.65 176.35 154.65 161.1 1800.00 65 68 49.75 55.45 3,000 44,7506.88
1,500 -500 112.25 136 112.15 129.2 1850.00 82.8 82.8 78 78 250 1,2500.83
58,750 15,250 90 118.6 85.7 102 1900.00 102.9 103.5 88.2 97.3 7,000 36,5000.62
18,500 14,250 75 93 72 79.35 1950.00 106.85 0 5000.03
100,500 16,250 55.95 71.95 52.9 61.2 2000.00 155 157.5 151 157.45 0 17,2500.17
3,500 -2,000 46 54 41.1 46.75 2050.00 198.5 0 5000.14
58,750 7,750 30.05 40.6 29 35.5 2100.00 247.7 247.7 225.15 225.15 250 15,7500.27
750 500 24.2 26.95 24.2 26.95 2150.00 185 0 2500.33
107,250 55,250 15.95 21.8 15.9 20.4 2200.00 312 316.6 301.15 313.95 1,750 11,2500.1
47,250 6,500 8.75 11.8 8.2 11 2300.00 470 0 1,7500.04
14,250 750 4 6.5 4 5.75 2400.00 546.95 0 13,5000.95
18,500 3,000 3.3 3.3 2.6 2.9 2500.00 650 0 2,0000.11
2550.00 570 0 500
250 0 3 2600.00no data
750 0 0.2 2700.00 850 0 5000.67
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 7.5 20.4 7.5 19.8 6,250 6,250
1600.00 15 37.2 14.25 36.05 6,750 7,750
1700.00 25 66 25 63.65 13,000 19,500
250 0 218.65 1800.00 45 105.5 45 99.65 14,250 26,000104
1850.00 126.25 126.25 126.25 126.25 250 250
28,000 28,000 110 110 80 83.15 1900.00 82.85 159.95 82.85 152.7 2,750 31,0001.11
2,500 2,500 80 80 65 65 1950.00 106.85 0 5000.2
84,000 29,250 84.2 84.2 48.15 50.9 2000.00 144.2 220 135.35 211.45 1,750 15,2500.18
1,500 1,250 50.25 50.25 39.4 39.9 2050.00 195 198.5 195 198.5 500 5000.33
37,250 11,500 45.2 48.75 27.25 29.35 2100.00 224.95 225 210.1 210.1 250 14,5000.39
2150.00 185 0 250
42,750 13,500 24.55 24.55 15.15 16.8 2200.00 299.45 327 299.45 327 750 8,7500.2
42,250 9,500 11 13.95 8.7 9.55 2300.00 450 470 450 470 1,000 1,7500.04
13,250 5,750 6 6.05 3 3.65 2400.00 563.95 569.8 560.9 564.35 8,000 13,2501
15,000 2,750 4.35 5 3.5 4.55 2500.00 555 0 1,2500.08
2550.00 570 0 500
250 0 3 3 3 3 2600.00no data
250 0 40.9 2700.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 15 15 12.5 12.5 750 1,000
1700.00 23 25.5 23 25 750 6,500
250 0 218.65 1800.00 43.95 46.5 42.4 45.85 500 11,75047
1900.00 74.2 84 73.6 81.95 9,250 28,250
1950.00 89.8 106.85 89.8 106.85 250 500
54,750 5,250 94.55 95 79.9 83.7 2000.00 127 135 125 133.1 1,750 13,5000.25
250 0 80 2050.00no data
25,750 3,500 57.95 58 46.4 47.6 2100.00 220 220 187.45 187.45 750 14,2500.55
2150.00 185 0 250
29,250 10,750 35.1 35.1 25.95 26.75 2200.00 270 286.65 268.95 279.75 1,000 8,0000.27
32,750 17,000 20.95 24 13.45 13.85 2300.00 329 0 7500.02
7,500 6,750 11 11 6 6.25 2400.00 452.85 453.8 446.85 449.2 5,250 5,2500.7
12,250 2,750 5.15 9.15 4.3 4.75 2500.00 555 555 555 555 500 1,2500.1
2550.00 570 0 500
250 0 18.9 2600.00no data
250 0 40.9 2700.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 6 0 250
1700.00 37.5 37.5 25 27.7 5,000 5,750
250 0 218.65 1800.00 44.1 50.5 39.35 49 1,000 11,25045
1900.00 72.15 87.95 68.9 85.55 4,250 19,000
1950.00 92 0 250
49,500 8,000 108 108 80.85 82.6 2000.00 128.85 140 116.75 140 2,000 11,7500.24
250 0 80 2050.00no data
22,250 1,500 69.65 69.65 48.45 51 2100.00 186 199 186 199 1,250 13,5000.61
2150.00 185 0 250
18,500 -1,000 39.5 40 28.2 30.8 2200.00 253.65 253.65 235.5 235.5 250 7,0000.38
15,750 3,250 23 23 16.85 18.45 2300.00 329 0 7500.05
750 0 15 2400.00no data
9,500 3,500 6 6.9 4.1 4.15 2500.00 530 546 530 546 750 7500.08
2550.00 570 570 570 570 500 500
250 0 18.9 2600.00no data
250 0 40.9 2700.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 6 0 250
1700.00 35.85 35.85 35.85 35.85 250 750
250 250 218.65 218.65 218.65 218.65 1800.00 29 46.4 29 44 7,250 10,25041
1900.00 55 81.6 53.45 74.8 6,000 14,750
1950.00 92 92 92 92 250 250
41,500 32,500 106.45 122.5 95 100.75 2000.00 100.35 131 100.35 123.2 -6,250 9,7500.23
250 250 80 80 80 80 2050.00no data
20,750 2,250 68 75.6 56.8 61.7 2100.00 141.85 192.85 141.85 185.4 -500 12,2500.59
2150.00 185 185 185 185 250 250
19,500 11,000 34.5 42.75 33.85 36.1 2200.00 224.95 265 224.95 256.4 4,000 6,7500.35
12,500 2,500 20 24.75 17.5 22.65 2300.00 329 329 329 329 500 7500.06
750 250 15 15 15 15 2400.00no data
6,000 250 7.5 7.5 6 6 2500.00no data
250 0 18.9 2600.00no data
250 0 40.9 2700.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 6 0 250
1700.00 33 0 500
1800.00 42 42 30.75 40 1,500 3,000
250 -500 158.25 158.3 158.25 158.3 1900.00 56.4 73.8 56.4 73.8 0 8,75035
9,000 5,250 90 102.9 87.55 100.8 2000.00 101.25 119 92.6 114 7,750 16,0001.78
18,500 3,750 57.3 62.9 50 59.15 2100.00 152.8 175 152.8 172.5 750 12,7500.69
8,500 -250 32.2 35.15 30.8 34.3 2200.00 190 0 2,7500.32
10,000 250 21.2 25.1 16.05 18.75 2300.00 325 325 325 325 250 2500.03
500 0 11.7 2400.00no data
5,750 0 7.05 7.05 7.05 7.05 2500.00no data
250 0 18.9 2600.00no data
250 0 40.9 2700.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 6 0 250
1700.00 33 0 500
1800.00 42 0 1,500
750 0 170.7 1900.00 35 44.1 34 39 250 8,75011.67
3,750 -250 120.95 120.95 119.4 120 2000.00 68.4 80 58.35 76.25 -500 8,2502.2
14,750 6,250 78.9 81.5 62.95 68 2100.00 105.85 125.25 105.85 125.25 750 12,0000.81
8,750 5,500 46.05 48.35 36 37 2200.00 180 190 180 190 1,000 2,7500.31
9,750 2,750 31 31 20.85 21.25 2300.00no data
500 -250 11.7 11.7 11.7 11.7 2400.00no data
5,750 1,750 8.05 12 8.05 11.4 2500.00no data
250 0 18.9 2600.00no data
250 0 40.9 2700.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 6 0 250
1700.00 33 0 500
1800.00 42 0 1,500
750 0 170.7 1900.00 52.7 52.7 38 39.15 -500 8,50011.33
4,000 0 101 131.55 101 130.2 2000.00 113.65 113.65 66.55 69.7 -250 8,7502.19
8,500 5,750 70 83.6 68.05 76.7 2100.00 140 145 110 110.5 7,250 11,2501.32
3,250 1,750 40 46.6 36.3 45 2200.00 188.15 188.15 188.15 188.15 250 1,7500.54
7,000 -750 30 30 22.95 27 2300.00no data
750 0 20 2400.00no data
4,000 0 8 8 8 8 2500.00no data
250 0 18.9 2600.00no data
250 0 40.9 2700.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 6 0 250
1700.00 33 33 33 33 250 500
1800.00 70.35 70.35 42 42 250 1,500
750 250 170.7 170.7 170.7 170.7 1900.00 69.55 74.7 69.55 74.7 0 9,00012
4,000 1,000 115.05 115.05 97.05 97.05 2000.00 110 117.05 110 117.05 1,000 9,0002.25
2,750 750 57.15 66 56.9 60 2100.00 165 176.65 165 176.65 1,000 4,0001.45
1,500 0 40.5 40.5 30.05 30.05 2200.00 249.95 250 249.95 250 500 1,5001
7,750 2,000 30 32.4 30 31.75 2300.00no data
750 0 20 2400.00no data
4,000 0 13.8 2500.00no data
250 0 18.9 2600.00no data
250 0 40.9 2700.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 6 6 6 6 250 250
1700.00 32.25 0 250
1800.00 60.85 0 1,250
500 250 179 179 179 179 1900.00 68.9 79.95 65.55 79.95 250 9,00018
3,000 1,000 138.3 140 102 102.85 2000.00 151.7 0 8,0002.67
2,000 1,750 80 90 76.95 80.8 2100.00 160 167.4 155 155 2,250 3,0001.5
1,500 750 55 55 43.4 50 2200.00 240 0 1,0000.67
5,750 500 32.8 42.15 31 31.05 2300.00no data
750 0 20 2400.00no data
4,000 0 13.8 2500.00no data
250 0 18.9 2600.00no data
250 0 40.9 2700.00no data
250 0 8.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 42 0 500
250 250 157.45 157.45 157.45 157.45 1900.00 115 120.65 83.95 83.95 -250 6,75027
1,000 250 102.95 103 80.25 80.25 2000.00 140 177.3 139.9 145 500 7,7507.75
250 0 90.05 2100.00 90 0 7503
750 750 44.2 50.8 44.2 50.8 2200.00 240 0 1,0001.33
3,250 1,500 33.05 35.2 26 35.2 2300.00no data
500 0 18 2400.00no data
4,000 0 13.8 2500.00no data
250 0 63 2600.00no data
250 0 40.9 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 42 0 500
1900.00 75 108 75 105.75 5,750 7,000
750 750 110 110 101 101 2000.00 150 157 150 153.5 250 7,2509.67
250 0 90.05 2100.00 90 0 7503
2200.00 240 240 240 240 0 1,000
1,750 750 48.75 48.75 33 33 2300.00no data
500 0 18 2400.00no data
4,000 1,250 12.5 14.45 12.5 13.8 2500.00no data
250 0 63 2600.00no data
250 0 40.9 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 42 42 42 42 500 500
1900.00 71 77.55 71 77.55 250 1,250
2000.00 118 118 100 115 500 7,000
250 250 90.05 90.05 90.05 90.05 2100.00 90 0 7503
2200.00 230 0 1,000
1,000 1,000 26.55 31.05 26.55 31 2300.00no data
500 250 18 18 18 18 2400.00no data
2,750 0 25 2500.00no data
250 0 63 2600.00no data
250 0 40.9 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 66 66 64.95 65 500 1,000
2000.00 63 110 63 100.75 2,500 6,500
2100.00 90 0 750
2200.00 200 230 200 230 500 1,000
250 0 151.75 2400.00no data
2,750 1,500 11 29.7 11 25 2500.00no data
250 0 63 2600.00no data
250 0 40.9 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 29.05 29.5 29.05 29.5 500 500
2000.00 41 63 40.95 61.5 3,750 4,000
2100.00 75 90 75 90 750 750
2200.00 130 130 130 130 500 500
250 0 151.75 2400.00no data
1,250 250 46.05 46.05 39 43.65 2500.00no data
250 0 63 2600.00no data
250 0 40.9 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 41.25 41.25 41.25 41.25 250 250
250 0 151.75 2400.00no data
1,000 0 79.9 2500.00no data
250 0 63 2600.00no data
250 0 40.9 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 151.75 151.75 151.75 151.75 2400.00no data
1,000 0 79.9 79.9 79.9 79.9 2500.00no data
250 0 63 2600.00no data
250 0 40.9 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 750 84.85 89.85 79.1 79.1 2500.00no data
250 0 63 2600.00no data
250 250 40.9 40.9 40.9 40.9 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 81 81 81 81 2500.00no data
250 250 63 63 63 63 2600.00no data