info@tamealps.com +91 94145 70283
 

Divi's Laboratories Limited (DIVISLAB) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Sep 2022 3580.10 3700.00 3571.15 3642.60 1.75% 761456 27860.64 26.38
22 Sep 2022 3570.00 3595.85 3544.00 3580.10 0.18% 347349 12407.70 54.37
21 Sep 2022 3633.70 3644.00 3568.00 3573.70 -1.59% 370336 13322.94 56.94
20 Sep 2022 3637.65 3652.85 3615.80 3631.55 0.33% 318797 11604.14 54.73
19 Sep 2022 3574.00 3632.35 3560.05 3619.55 1.28% 386152 13938.10 56.96
16 Sep 2022 3619.90 3619.90 3560.10 3573.70 -0.88% 567321 20303.82 65.48
15 Sep 2022 3670.10 3680.35 3590.00 3605.45 -1.72% 388216 14049.65 56.19
14 Sep 2022 3605.30 3688.85 3605.30 3668.55 0.03% 292682 10738.07 54.33
13 Sep 2022 3680.00 3707.95 3650.00 3667.60 -0.28% 356054 13106.97 54.32
12 Sep 2022 3610.40 3688.00 3603.00 3678.00 2.08% 469042 17183.29 56.74
09 Sep 2022 3571.00 3619.80 3571.00 3603.00 0.97% 292875 10539.88 46.38
08 Sep 2022 3608.00 3609.90 3565.20 3568.40 -0.63% 326405 11683.84 63.92
07 Sep 2022 3577.00 3601.95 3562.05 3590.95 0.15% 236704 8483.41 51.88
06 Sep 2022 3594.85 3612.60 3576.00 3585.50 -0.20% 211744 7613.00 56.69
05 Sep 2022 3590.00 3600.90 3553.05 3592.75 -0.15% 278299 9962.12 46.57
02 Sep 2022 3607.00 3619.00 3572.25 3598.15 -0.03% 318073 11443.06 54.01
01 Sep 2022 3577.30 3623.95 3577.30 3599.20 -0.76% 313035 11276.64 55.36
30 Aug 2022 3585.00 3631.60 3581.05 3626.85 1.24% 502761 18178.90 56.67
29 Aug 2022 3525.00 3614.00 3511.55 3582.45 -0.14% 423183 15138.47 40.60
26 Aug 2022 3555.00 3601.70 3540.00 3587.50 1.46% 580356 20776.27 50.16
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 0 0 0 3677.6 0 0 0% NAN%
04 Jul, 2022 3600 3642 3600 3642 4 300 -0.97% INF%
05 Jul, 2022 3652.2 3673.75 3618.4 3618.4 14 900 -0.65% 200%
06 Jul, 2022 3647.4 3650 3619.2 3647.3 5 1,350 0.8% 50%
07 Jul, 2022 3683.1 3713 3678.1 3680 10 2,250 0.9% 66.67%
08 Jul, 2022 3662.2 3682.15 3660.7 3682.15 3 2,250 0.06% 0%
11 Jul, 2022 3728 3730 3696 3730 7 2,400 1.3% 6.67% Fresh Long
12 Jul, 2022 3716 3716 3682 3687.2 20 4,500 -1.15% 87.5% Fresh Short
13 Jul, 2022 3692.55 3777.45 3692.4 3776 38 7,200 2.41% 60% Fresh Long
14 Jul, 2022 3800 3820 3721.5 3723 58 13,500 -1.4% 87.5% Fresh Short
15 Jul, 2022 3748.55 3755 3713 3728.45 17 14,100 0.15% 4.44%
18 Jul, 2022 3763.1 3763.1 3725.4 3730 20 16,050 0.04% 13.83%
19 Jul, 2022 3759.95 3760.5 3743.3 3750.15 12 16,050 0.54% 0%
20 Jul, 2022 3772 3776.5 3747.15 3747.45 24 17,250 -0.07% 7.48%
21 Jul, 2022 3758.7 3795.75 3752 3779.35 30 16,500 0.85% -4.76%
22 Jul, 2022 3788 3790.8 3761.1 3787.7 40 19,650 0.22% 19.09%
25 Jul, 2022 3795 3800 3765.1 3767.1 52 24,150 -0.54% 22.9%
26 Jul, 2022 3730 3757.45 3680 3682 66 30,150 -2.26% 24.84% Fresh Short
27 Jul, 2022 3689.3 3800 3674.85 3793.8 107 29,100 3.04% -3.74% Short Covering
28 Jul, 2022 3790 3851 3783 3844.8 63 28,200 1.34% -3.3% Short Covering
29 Jul, 2022 3845.35 3874.7 3824.25 3842.05 112 33,900 -0.07% 20.21%
01 Aug, 2022 3835 3863 3785 3805.05 116 41,400 -0.96% 22.12%
02 Aug, 2022 3818 3835 3789 3822.8 99 43,800 0.47% 5.8%
03 Aug, 2022 3830 3858.2 3778.3 3815.4 105 48,150 -0.19% 9.93%
04 Aug, 2022 3824.4 3910 3821.5 3893.85 254 51,900 2.06% 7.79% Fresh Long
05 Aug, 2022 3929.05 3948.4 3904.5 3908.05 154 59,700 0.36% 15.03%
08 Aug, 2022 3906.05 3942 3876 3934.55 101 65,250 0.68% 9.3%
10 Aug, 2022 3945.9 3971.45 3909.3 3940.05 129 69,150 0.14% 5.98%
11 Aug, 2022 3949 3982.1 3939.15 3971.85 137 73,050 0.81% 5.64%
12 Aug, 2022 3972.3 3980.65 3729.45 3752.85 1443 159,150 -5.51% 117.86% Fresh Short
16 Aug, 2022 3750.35 3790 3731.4 3760.35 1102 199,200 0.2% 25.16%
17 Aug, 2022 3770.4 3798.5 3769 3781.2 679 219,600 0.55% 10.24%
18 Aug, 2022 3775.65 3779 3740 3775.5 1036 268,050 -0.15% 22.06%
19 Aug, 2022 3776.1 3784.95 3690 3710.3 2589 450,000 -1.73% 67.88% Fresh Short
22 Aug, 2022 3710 3710 3583 3592.7 8639 1,293,300 -3.17% 187.4% Fresh Short
23 Aug, 2022 3580 3610.5 3557 3561.55 8906 2,220,000 -0.87% 71.65%
24 Aug, 2022 3578.95 3578.95 3473.05 3520.5 12815 3,008,100 -1.15% 35.5% Fresh Short
25 Aug, 2022 3532.95 3579.75 3522.6 3555.8 11170 3,449,700 1% 14.68%
26 Aug, 2022 3575 3616.5 3554 3603.9 5703 3,262,200 1.35% -6.1% Short Covering
29 Aug, 2022 3536 3631.7 3529.2 3594.05 3751 3,221,700 -0.27% -1.27%
30 Aug, 2022 3621.65 3642.85 3592 3638.35 3467 3,095,100 1.23% -4.26% Short Covering
01 Sep, 2022 3610 3633.55 3591.25 3609.75 3000 3,162,750 -0.79% 2.19%
02 Sep, 2022 3634.9 3634.9 3580.25 3604 2688 3,147,450 -0.16% -0.49%
05 Sep, 2022 3604.05 3614.95 3568.3 3605.25 1675 3,144,000 0.03% -0.11%
06 Sep, 2022 3621.95 3624 3582.1 3597.7 1973 3,157,050 -0.21% 0.42%
07 Sep, 2022 3576.8 3615.85 3575.2 3607.8 1960 3,131,850 0.28% -0.81%
08 Sep, 2022 3627.95 3627.95 3582 3586.85 1999 3,153,450 -0.58% 0.69%
09 Sep, 2022 3594.4 3628.8 3593.2 3613.1 2639 3,091,500 0.73% -2.04%
12 Sep, 2022 3612.3 3699 3612 3687.25 5084 2,908,650 2.05% -6.71% Short Covering
13 Sep, 2022 3698.9 3719.05 3670 3683.7 2435 2,879,100 -0.1% -1.04%
14 Sep, 2022 3623.15 3703.6 3623.15 3679.25 2131 2,814,900 -0.12% -2.33%
15 Sep, 2022 3670 3692.7 3594.4 3610.05 3269 2,832,150 -1.88% 0.61% Fresh Short
16 Sep, 2022 3608.65 3619 3564 3578.7 2953 2,803,500 -0.87% -1.03%
19 Sep, 2022 3537.6 3634.8 3537.6 3621.4 2655 2,710,500 1.19% -3.55% Short Covering
20 Sep, 2022 3623.5 3665.3 3623.5 3643.85 2365 2,663,550 0.62% -1.79%
21 Sep, 2022 3647.55 3655 3578.05 3583.4 2391 2,638,050 -1.66% -0.98% Long Unwinding
22 Sep, 2022 3569.5 3605 3550.3 3592.25 2846 2,562,000 0.25% -3.06%
23 Sep, 2022 3583.35 3704 3574.05 3645.8 6277 2,430,900 1.49% -5.7% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 0.75 1.3 0.75 0.85 -2,400 21,600
150 0 500 3050.00 4.45 0 1501
3100.00 1.5 0 13,050
3150.00 0.8 1.9 0.8 1.4 -150 900
3200.00 1.05 2.05 1 1.45 -1,800 29,100
3250.00 2 2 1.4 1.45 0 7,500
3300.00 2.05 8.85 1.45 2.5 600 19,200
3350.00 2.2 3.65 1.9 3.05 -2,700 5,850
6,600 0 297.15 297.15 292 292 3400.00 6.4 6.7 2.55 4.3 -7,650 39,0005.91
2,700 -150 187.7 241.65 184.55 198.9 3450.00 11.55 11.55 4 6.35 0 24,7509.17
35,700 -9,000 122.95 210 122.95 165.7 3500.00 15.75 18.25 7 10.85 23,850 118,0503.31
7,350 -4,500 81.9 161 81.9 113.3 3550.00 28 28 11.35 19.65 -15,150 31,0504.22
43,800 -55,950 54.8 124.7 53.2 79.55 3600.00 58.5 58.5 21.25 35.15 -13,800 43,3500.99
50,250 -21,900 35 91.95 35 55.5 3650.00 84.4 84.4 37.65 59.25 9,300 22,8000.45
205,350 56,850 21.05 66 21.05 37.15 3700.00 118.95 118.95 61.5 91.1 1,050 21,0000.1
70,200 14,850 18.75 47.4 18.75 24.2 3750.00 98 106 95 106 -1,200 2,8500.04
143,850 16,350 9.95 32.95 9.95 16.45 3800.00 195.05 195.05 127.25 172.4 -1,350 10,6500.07
23,100 -450 9 21.65 8.55 10.45 3850.00 271.25 0 3000.01
71,100 16,500 5.6 14.7 5 6.35 3900.00 270.8 270.8 270.8 270.8 0 3,1500.04
13,350 -6,300 4 9.55 3.65 4.6 3950.00no data
137,850 26,550 3.05 7.35 2.8 3.6 4000.00 410.15 0 13,2000.1
6,750 -1,200 2.5 4.85 2.15 2.75 4050.00no data
22,500 -3,000 1.5 4.25 1.3 2.15 4100.00no data
1,650 0 0.6 4150.00no data
27,150 -5,550 1.7 3.05 1.6 1.7 4200.00 642 0 1,0500.04
3,600 0 1.95 1.95 1.95 1.95 4250.00no data
19,950 1,200 1.55 2.35 0.7 1.9 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
9,150 0 0.8 2.8 0.8 1.1 4500.00 861 0 1500.02
300 0 0.1 4600.00no data
150 0 0.15 4700.00 1130 0 6004
900 0 2.5 4800.00 1120 0 1,0501.17
450 150 2.85 2.85 2.85 2.85 4900.00 1229 0 1500.33
4950.00 1360 0 150
5000.00 1403 0 600
5050.00 1412 0 300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 1.15 1.15 1.15 1.15 -150 24,000
150 0 500 3050.00 4.45 0 1501
3100.00 1.5 0 13,050
3150.00 2.95 2.95 0.45 1.6 -600 1,050
3200.00 2.45 2.5 1.55 1.55 -2,700 30,900
3250.00 2.8 2.85 2.1 2.15 0 7,500
3300.00 5.45 5.45 2.9 3.1 -1,650 18,600
3350.00 5.1 7.7 4.35 4.6 -1,500 8,550
6,600 0 192.3 3400.00 13.45 16.1 6.8 7.1 -9,600 46,6507.07
2,850 0 139.3 161.65 130.5 150.75 3450.00 20 25 11.65 12.65 1,350 24,7508.68
44,700 -1,350 100.2 125 94 113.4 3500.00 40.05 40.85 15 22 -2,700 94,2002.11
11,850 1,350 82.05 91 65 81.9 3550.00 61.55 65 34.7 38 3,600 46,2003.9
99,750 -4,650 60.05 65 44.65 54.85 3600.00 84.95 93.6 57.15 62.15 900 57,1500.57
72,150 -3,900 35.05 43.95 29.1 35.95 3650.00 125.7 125.7 88.9 105 -150 13,5000.19
148,500 1,050 23.95 28.8 18.7 23.05 3700.00 151.3 151.3 123 130.05 150 19,9500.13
55,350 -1,050 14.55 19.1 12.95 15.3 3750.00 160.45 0 4,0500.07
127,500 2,850 10.15 13.65 9.4 10.8 3800.00 249.1 250.1 212.45 218.05 -300 12,0000.09
23,550 -150 7.2 9.7 6.1 6.95 3850.00 271.25 0 3000.01
54,600 -8,400 5.95 6.85 4.15 4.65 3900.00 256.65 0 3,1500.06
19,650 600 4 4.4 2.9 3.4 3950.00no data
111,300 -10,800 4.1 4.9 2.25 2.7 4000.00 410.15 410.15 410.15 410.15 0 13,2000.12
7,950 150 2.1 2.45 1.9 1.9 4050.00no data
25,500 -750 3 3.2 1.65 1.65 4100.00no data
1,650 0 0.6 4150.00no data
32,700 -300 1.7 1.7 1.4 1.7 4200.00 642 0 1,0500.03
3,600 0 3.8 4250.00no data
18,750 -600 0.75 0.85 0.75 0.85 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
9,150 -300 0.35 0.35 0.25 0.25 4500.00 861 0 1500.02
300 0 0.1 4600.00no data
150 0 0.15 4700.00 1130 0 6004
900 0 2.5 4800.00 1120 0 1,0501.17
300 0 2.9 4900.00 1229 0 1500.5
4950.00 1360 0 150
5000.00 1403 0 600
5050.00 1412 0 300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2 2 1 1.15 300 24,150
150 0 500 3050.00 4.45 0 1501
3100.00 1.5 0 13,050
3150.00 3 3 3 3 150 1,650
3200.00 3.5 3.5 1.25 2.25 -1,950 33,600
3250.00 1.9 0 7,500
3300.00 4 5.3 3 4.4 -3,600 20,250
3350.00 3.95 7.75 3.95 7 -1,200 10,050
6,600 -300 238 238 192.25 192.3 3400.00 6.65 12.15 5.3 11.05 4,800 56,2508.52
2,850 -300 185 185 185 185 3450.00 11.6 20 10 18.8 1,650 23,4008.21
46,050 0 160.55 168 113.45 114.15 3500.00 18.45 33 16.75 31.35 -13,350 96,9002.1
10,500 900 122.75 122.75 82.05 84.6 3550.00 32.7 51.95 30 49.95 14,700 42,6004.06
104,400 28,350 93.6 99 57 61.05 3600.00 52.2 78.85 44 75.85 -7,800 56,2500.54
76,050 -7,800 69.25 72 40 42.75 3650.00 73.6 108.75 67.95 106.7 150 13,6500.18
147,450 -1,950 50 51 27.05 29.25 3700.00 120 144 104.25 144 -900 19,8000.13
56,400 -2,850 34.4 34.4 18.95 20.5 3750.00 160.45 160.45 160.45 160.45 0 4,0500.07
124,650 -37,500 24.8 25.5 13.45 14.8 3800.00 180.6 216.75 180.6 214.85 300 12,3000.1
23,700 -1,350 16.5 16.8 8.9 10.1 3850.00 271.25 0 3000.01
63,000 1,200 11 11.3 5.7 6.8 3900.00 256.65 0 3,1500.05
19,050 -150 5.75 6.9 4.3 5.1 3950.00no data
122,100 -5,400 5.4 6.5 3.5 4.25 4000.00 327.1 0 13,2000.11
7,800 -1,950 4 4.65 2.75 3.7 4050.00no data
26,250 1,050 3.3 3.9 2.3 3 4100.00no data
1,650 0 0.6 4150.00no data
33,000 150 2.1 3.85 2 3.6 4200.00 642 0 1,0500.03
3,600 0 3.8 4250.00no data
19,350 -150 0.75 0.75 0.75 0.75 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
9,450 -150 0.5 0.5 0.5 0.5 4500.00 861 0 1500.02
300 0 0.1 4600.00no data
150 0 0.15 4700.00 1130 0 6004
900 0 2.5 4800.00 1120 0 1,0501.17
300 0 2.9 4900.00 1229 0 1500.5
4950.00 1360 0 150
5000.00 1403 0 600
5050.00 1412 0 300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 1.3 1.3 1.3 1.3 -300 23,850
150 0 500 3050.00 4.45 0 1501
3100.00 1.5 1.5 1.5 1.5 -150 13,050
3150.00 2.15 2.15 2.15 2.15 0 1,500
3200.00 2.05 2.1 1 1.15 -4,350 35,550
3250.00 2.4 2.4 1.65 1.9 -300 7,500
3300.00 3.35 3.4 2.2 2.55 -1,500 23,850
3350.00 5.25 5.25 3.3 3.7 1,050 11,250
6,900 0 214.4 3400.00 9.25 9.25 4.8 6.05 1,650 51,4507.46
3,150 0 182.1 3450.00 20 20 8.5 10.6 -1,050 21,7506.9
46,050 -1,650 157.5 179 156.85 160.55 3500.00 29 29 14.25 18.6 5,250 110,2502.39
9,600 -1,500 129 138.5 117.85 138.5 3550.00 45 45 24.8 30.95 -750 27,9002.91
76,050 -19,650 92.65 106.3 87 93.65 3600.00 65 65 40 49.05 8,250 64,0500.84
83,850 10,950 65.55 78 61.5 69.25 3650.00 78.6 78.6 61.15 74.55 450 13,5000.16
149,400 7,650 47.05 55.5 42 49.25 3700.00 96.1 105 90.25 105 -1,350 20,7000.14
59,250 14,550 32.3 39.3 27.85 34.25 3750.00 191.8 0 4,0500.07
162,150 42,000 22.05 28.05 18.4 24.75 3800.00 175.05 175.05 175 175 -300 12,0000.07
25,050 -1,500 15.5 19.3 12.45 17.35 3850.00 271.25 0 3000.01
61,800 -1,200 11.55 13 8.7 11.75 3900.00 256.65 256.65 256.65 256.65 0 3,1500.05
19,200 -450 7.85 9.1 6.25 7.85 3950.00no data
127,500 -8,700 5.65 6.9 4.7 6.15 4000.00 327.1 0 13,2000.1
9,750 -1,350 4.35 5 3.35 4.45 4050.00no data
25,200 -2,850 4.4 4.4 2.5 3.3 4100.00no data
1,650 0 0.6 0.6 0.6 0.6 4150.00no data
32,850 -1,500 2.4 2.7 1.2 2.3 4200.00 642 0 1,0500.03
3,600 0 3.8 4250.00no data
19,500 -2,850 1 1.5 0.65 1.3 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
9,600 -1,200 1 1 1 1 4500.00 861 0 1500.02
300 0 0.1 4600.00no data
150 0 0.15 0.15 0.15 0.15 4700.00 1130 0 6004
900 0 2.5 4800.00 1120 0 1,0501.17
300 0 2.9 4900.00 1229 0 1500.5
4950.00 1360 0 150
5000.00 1403 0 600
5050.00 1412 0 300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 1.1 3.75 1.1 2.55 -600 24,150
150 0 500 3050.00 4.45 0 1501
3100.00 2.7 2.7 2.4 2.4 150 13,200
3150.00 4.15 0 1,500
3200.00 4.8 6 2.55 2.75 1,350 39,900
3250.00 7.1 7.1 3.6 3.8 -7,050 7,800
3300.00 14.05 14.05 5.15 5.45 -1,650 25,350
3350.00 14.95 14.95 7.6 8.05 -1,350 10,200
6,900 0 214.4 3400.00 27.5 30 11.15 12.45 -9,300 49,8007.22
3,150 0 182.1 3450.00 38 38 17.9 19.7 600 22,8007.24
47,700 -3,300 147.95 163 140 149.85 3500.00 55.6 58 27.4 30 -7,200 105,0002.2
11,100 -1,350 102.5 128 100 118.35 3550.00 75.8 80.8 41.8 44.4 -1,200 28,6502.58
95,700 -31,500 82.7 99 72 87.85 3600.00 104.95 110.05 60.95 65.55 -6,150 55,8000.58
72,900 13,500 60.95 73.05 58 63.55 3650.00 100.8 104.9 85 92.25 150 13,0500.18
141,750 -3,450 45 53.3 39 44.45 3700.00 150 150 115.05 121.75 -1,950 22,0500.16
44,700 -3,600 21.05 38.95 21.05 31.4 3750.00 189.65 192.15 189.65 191.8 750 4,0500.09
120,150 -3,450 20.45 28.9 19.3 21.25 3800.00 228.55 228.55 193 193 -150 12,3000.1
26,550 -7,500 15 22.05 13.45 15.3 3850.00 271.25 0 3000.01
63,000 -4,800 14.2 16.4 9.85 11.05 3900.00 235 0 3,1500.05
19,650 -300 12.3 13.1 7.2 7.85 3950.00no data
136,200 -8,700 8.65 10.9 5.6 6.65 4000.00 327.1 0 13,2000.1
11,100 4,800 7 8.7 4.3 4.9 4050.00no data
28,050 1,350 6.7 6.7 3.6 4.7 4100.00no data
1,650 0 4.2 4.2 3.3 3.6 4150.00no data
34,350 1,200 5.35 5.4 2.85 3 4200.00 642 0 1,0500.03
3,600 0 3.8 4250.00no data
22,350 0 2.8 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
10,800 0 1.2 1.2 1.2 1.2 4500.00 861 0 1500.01
300 0 0.1 4600.00no data
150 0 1.95 4700.00 1130 0 6004
900 0 2.5 4800.00 1120 0 1,0501.17
300 0 2.9 4900.00 1229 0 1500.5
4950.00 1360 1360 1360 1360 -150 150
5000.00 1403 1403 1403 1403 -150 600
5050.00 1403 1412 1403 1412 300 300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 0.75 4.15 0.75 1 750 24,750
150 0 500 3050.00 4.45 0 1501
3100.00 2 3.75 2 3.75 -450 13,050
3150.00 4.15 4.15 4.15 4.15 -150 1,500
3200.00 4.65 7.6 4.55 6.7 -8,400 38,550
3250.00 7.2 10.05 6.15 9.6 900 14,850
3300.00 9.5 14.65 9.2 13.75 -2,250 27,000
3350.00 13.65 18.65 13.65 18.65 -2,550 11,550
6,900 450 209 223.4 206.25 214.4 3400.00 22.4 30 19.2 26.95 300 59,1008.57
3,150 -150 175.15 186.05 167.85 182.1 3450.00 29 41.4 29 39.7 -300 22,2007.05
51,000 -1,950 144.8 153 124.75 133.05 3500.00 51.9 61.1 42.3 55.95 -3,600 112,2002.2
12,450 -1,950 106.5 121.6 97.9 102.4 3550.00 64.9 80.9 60.45 75.8 2,100 29,8502.4
127,200 17,550 91.95 96 75.35 81.2 3600.00 83.65 110.1 82.95 102.4 -1,800 61,9500.49
59,400 -4,050 66.5 73.8 57.75 60.95 3650.00 119 139 117.3 121.25 -2,550 12,9000.22
145,200 -8,550 46.85 56.75 41.9 44.8 3700.00 150 176.9 150 163.55 -1,950 24,0000.17
48,300 1,650 39.65 41.85 32 33.5 3750.00 206.95 206.95 189.45 190 -300 3,3000.07
123,600 -7,050 27.05 32.25 22.65 24.95 3800.00 229.05 232 229 232 0 12,4500.1
34,050 -7,350 23.7 23.85 18 19.15 3850.00 271.25 271.25 271.25 271.25 -150 3000.01
67,800 -4,500 16.95 18.85 13.35 14.35 3900.00 235 0 3,1500.05
19,950 2,850 15 15 11 11.35 3950.00no data
144,900 -5,850 11 11.55 8.5 9.3 4000.00 327.1 0 13,2000.09
6,300 -600 8.1 9 7.1 7.45 4050.00no data
26,700 300 6.35 7.7 5.45 5.6 4100.00no data
1,650 -900 5.15 6.2 4.9 5.05 4150.00no data
33,150 600 5.05 5.5 4.35 5.5 4200.00 642 0 1,0500.03
3,600 0 3.8 4250.00no data
22,350 0 2.8 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
10,800 -600 1.2 1.6 1.2 1.4 4500.00 861 0 1500.01
300 0 0.1 4600.00no data
150 0 1.95 4700.00 1130 0 6004
900 0 2.5 4800.00 1120 0 1,0501.17
300 0 2.9 4900.00 1229 0 1500.5
4950.00 1366 0 300
5000.00 1300 0 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 1.25 1.25 1.15 1.15 -150 24,000
150 0 500 3050.00 4.45 0 1501
3100.00 1.9 0 13,500
3150.00 6.1 0 1,650
3200.00 3.25 5.6 3.25 3.95 -300 46,950
3250.00 5.6 7.65 5.5 6.05 -150 13,950
3300.00 4.7 10.55 4.7 8.75 600 29,250
3350.00 8 14.7 8 12.25 -1,200 14,100
6,450 -150 291.25 291.25 222 222 3400.00 9.7 22.2 9.5 18.9 -1,500 58,8009.12
3,300 0 250 3450.00 16.85 32.05 16.8 27.45 4,350 22,5006.82
52,950 150 190.05 190.05 144 150.75 3500.00 23.45 46.25 20.85 40.7 -15,900 115,8002.19
14,400 -1,050 154 154 111 113.65 3550.00 34.35 65 29 58.75 -1,800 27,7501.93
109,650 38,400 129.9 138 85.85 91.9 3600.00 47.95 90.55 46.65 81.2 -3,300 63,7500.58
63,450 20,550 106.95 108.8 64.5 70.1 3650.00 74.5 118.7 65 106.85 900 15,4500.24
153,750 10,800 78.95 85 48.55 52.2 3700.00 97.1 152.05 97.1 140.3 -2,100 25,9500.17
46,650 13,800 63.5 63.5 36.65 39.65 3750.00 185.8 185.8 174 174 450 3,6000.08
130,650 18,600 40.85 47.25 27.1 30.15 3800.00 205.5 226.9 205.5 216.05 -150 12,4500.1
41,400 2,400 30.3 30.9 21 22.95 3850.00 278.7 0 4500.01
72,300 1,050 22.2 25.55 15.7 17.75 3900.00 235 0 3,1500.04
17,100 4,650 32.8 32.8 12.8 13.95 3950.00no data
150,750 0 12.05 14.3 9.6 11.2 4000.00 327.1 327.1 327.1 327.1 150 13,2000.09
6,900 600 8.5 9.2 7.7 9 4050.00no data
26,400 1,350 6.45 7.15 6 7.15 4100.00no data
2,550 600 5.6 5.85 5.3 5.4 4150.00no data
32,550 6,150 4.1 5.2 4.1 4.8 4200.00 642 0 1,0500.03
3,600 0 3.8 4250.00no data
22,350 -150 2 3.4 2 2.8 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
11,400 -150 1.2 1.2 1.2 1.2 4500.00 861 0 1500.01
300 0 0.1 4600.00no data
150 0 1.95 4700.00 1130 0 6004
900 0 2.5 4800.00 1120 0 1,0501.17
300 0 2.9 4900.00 1229 0 1500.5
4950.00 1366 0 300
5000.00 1300 0 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 1.75 1.75 1.15 1.15 -750 24,150
150 0 500 3050.00 4.45 0 1501
3100.00 1.25 1.9 0.9 1.9 -1,350 13,500
3150.00 6.1 0 1,650
3200.00 3.35 4.7 2 3 -1,350 47,250
3250.00 4.15 4.2 3.45 3.65 -1,200 14,100
3300.00 5.9 5.9 2.4 4.5 -3,900 28,650
3350.00 8.05 8.05 6.2 6.85 -1,050 15,300
6,600 150 272.6 306.25 272.6 306.25 3400.00 12 12.1 8.65 11.3 -5,850 60,3009.14
3,300 0 250 3450.00 15.4 16.6 12.7 15.25 -2,250 18,1505.5
52,800 -2,550 188 220.25 188 210.7 3500.00 37.75 37.75 18.8 23.45 -6,750 131,7002.49
15,450 -1,050 156.95 181.15 153.45 156.05 3550.00 43.85 43.85 28.3 34.35 -2,850 29,5501.91
71,250 -16,650 107.85 145 107.85 126.35 3600.00 61 72.15 41.75 50.6 -6,150 67,0500.94
42,900 -4,050 81 115 81 98.9 3650.00 92.2 92.25 59.95 72 450 14,5500.34
142,950 23,550 60 89.75 60 76.55 3700.00 105.65 110 84.35 97.95 -300 28,0500.2
32,850 -5,850 51 67.3 49.65 57.75 3750.00 143.3 143.35 143.3 143.35 150 3,1500.1
112,050 -16,800 34.95 50.65 34.9 40.8 3800.00 176.85 176.9 164.55 164.8 -150 12,6000.11
39,000 -150 30 37 27.15 29.5 3850.00 278.7 0 4500.01
71,250 -2,850 21 27.05 20.05 22.05 3900.00 235 0 3,1500.04
12,450 -600 15.2 19.15 15 15.9 3950.00no data
150,750 -8,850 12.8 14.85 9 11.8 4000.00 345 345 340.45 340.45 -150 13,0500.09
6,300 -150 9.1 9.2 8.5 8.95 4050.00no data
25,050 -600 6.5 8.05 6.15 6.65 4100.00no data
1,950 -600 5.3 5.3 4.8 4.95 4150.00no data
26,400 -1,500 4.45 4.45 3.6 4.1 4200.00 642 0 1,0500.04
3,600 300 3.8 3.8 3.8 3.8 4250.00no data
22,500 0 2.5 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
11,550 -450 1 2 1 2 4500.00 861 0 1500.01
300 0 0.1 0.1 0.1 0.1 4600.00no data
150 0 1.95 4700.00 1130 0 6004
900 0 2.5 4800.00 1120 0 1,0501.17
300 0 2.9 4900.00 1229 0 1500.5
4950.00 1366 0 300
5000.00 1300 0 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 1.45 1.75 1.45 1.75 -300 24,900
150 0 500 3050.00 4.45 0 1501
3100.00 3 3 2 2 -300 14,850
3150.00 6.1 0 1,650
3200.00 3.95 4.35 2.4 2.45 -3,750 48,600
3250.00 5.6 5.6 3.05 3.75 1,050 15,300
3300.00 6.75 7.6 4.85 5.15 -450 32,550
3350.00 8.05 10.25 7 7.25 -9,750 16,350
6,450 150 296.1 296.1 292.45 292.5 3400.00 10.7 14.15 9.8 10.4 -3,900 66,15010.26
3,300 0 250 3450.00 16.6 19.3 14.15 14.95 -3,900 20,4006.18
55,350 -2,250 200 235 200 205.6 3500.00 23.9 28 19.7 22.3 2,550 138,4502.5
16,500 -2,100 167.7 190 155.05 164.45 3550.00 35.5 39.6 28.9 33.9 2,100 32,4001.96
87,900 -23,550 144.65 157 124 132.95 3600.00 44.7 57 40.55 48.45 2,850 73,2000.83
46,950 -6,300 110 124.75 99 102.45 3650.00 65 78.7 57.1 68.9 -2,100 14,1000.3
119,400 -21,750 85 96.3 73.95 78.35 3700.00 89 104.5 78.55 94.3 -900 28,3500.24
38,700 -5,400 66.95 73.15 56.6 60.35 3750.00 125.05 128.1 110.35 124 150 3,0000.08
128,850 -1,200 50.15 54.25 41.6 45.05 3800.00 157.2 164 142 161.95 0 12,7500.1
39,150 3,150 35.1 39 30.5 32.75 3850.00 278.7 0 4500.01
74,100 -2,100 25.75 28.3 22.35 25.05 3900.00 235 0 3,1500.04
13,050 1,500 16.65 20.85 16.2 18.4 3950.00no data
159,600 -4,800 14.1 14.85 11.55 14.05 4000.00 330.05 330.05 310 324.3 0 13,2000.08
6,450 -300 9.15 10.5 8.65 10.2 4050.00no data
25,650 -300 7.5 7.7 4.75 7.55 4100.00no data
2,550 -150 5.25 5.25 5.25 5.25 4150.00no data
27,900 -300 5.2 5.2 3.7 4.45 4200.00 642 0 1,0500.04
3,300 0 3.8 3.8 3.8 3.8 4250.00no data
22,500 -750 2.45 2.7 2.1 2.5 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
12,000 0 1.6 4500.00 861 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
900 0 2.5 4800.00 1120 0 1,0501.17
300 0 2.9 4900.00 1229 0 1500.5
4950.00 1366 0 300
5000.00 1300 0 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 1.35 1.8 1.2 1.45 -1,050 25,200
150 0 500 3050.00 4.45 0 1501
3100.00 3.05 3.85 2 2.4 -1,350 15,150
3150.00 6.1 0 1,650
3200.00 5.8 6.4 3.6 3.85 -8,400 52,350
3250.00 6.75 6.95 4.65 4.95 -1,650 14,250
3300.00 10.3 10.3 1.6 6.35 -7,050 33,000
3350.00 11.6 13 8.35 8.85 -750 26,100
6,300 -150 254.8 307.85 254.8 307.85 3400.00 23.05 23.75 11.3 12.05 -10,050 70,05011.12
3,300 -150 250 250 250 250 3450.00 32 32 16.2 17.4 3,900 24,3007.36
57,600 -13,650 163.1 221 163.05 211.55 3500.00 45.55 45.55 23.5 25 150 135,9002.36
18,600 -9,300 138.65 183.25 138.65 171.5 3550.00 60.8 60.8 34.2 35.5 -900 30,3001.63
111,450 -132,000 107.95 147 103.6 139.55 3600.00 90.7 90.7 48.1 51.55 -4,200 70,3500.63
53,250 -32,850 83.05 117.65 80.95 110 3650.00 101.7 101.7 68.2 71.9 7,800 16,2000.3
141,150 -42,600 62.95 91.5 62.95 84.95 3700.00 131 131 90 95.85 3,450 29,2500.21
44,100 -7,800 46.05 69.6 46.05 64.3 3750.00 162.55 162.6 105.15 128 600 2,8500.06
130,050 -31,950 36.55 51.6 36.5 47.65 3800.00 213.55 213.55 155 155 -3,900 12,7500.1
36,000 6,000 26.85 38 26.85 35.1 3850.00 278.7 0 4500.01
76,200 -1,650 21.8 27.5 19.75 25.6 3900.00 235 235 235 235 150 3,1500.04
11,550 150 16.45 19.6 14.75 18.5 3950.00no data
164,400 -25,800 11 14.45 10.5 13.3 4000.00 357.5 358.75 330 330 -900 13,2000.08
6,750 1,200 8.25 18.95 7.85 11.35 4050.00no data
25,950 -1,200 6.1 7.7 5.9 7.1 4100.00no data
2,700 600 5.9 6.4 5.25 5.85 4150.00no data
28,200 900 3.75 4.5 3.45 4.2 4200.00 642 0 1,0500.04
3,300 0 3.85 4250.00no data
23,250 -750 1.6 2.5 1.6 2.4 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
12,000 0 1.6 1.6 1.6 1.6 4500.00 861 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
900 -150 2.5 2.5 2.5 2.5 4800.00 1120 1120 1120 1120 -150 1,0501.17
300 150 3 3 2.9 2.9 4900.00 1229 1229 1229 1229 0 1500.5
4950.00 1366 0 300
5000.00 1305 1305 1300 1300 300 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 1.9 1.9 1.25 1.35 150 26,250
150 0 500 3050.00 4.45 0 1501
3100.00 3.65 4.75 3.1 4.6 -1,050 16,500
3150.00 6.1 0 1,650
3200.00 6.7 6.75 5.5 6.4 -1,200 60,750
3250.00 8.2 9.3 7.95 8.65 -150 15,900
3300.00 13.45 13.45 11.25 12.3 -6,600 40,050
3350.00 16 18.85 16 17 150 26,850
6,450 0 230.25 245 227.05 233 3400.00 30.75 30.85 22.9 24.65 -5,700 80,10012.42
3,450 0 185.15 3450.00 38.5 39 33 35.25 -5,100 20,4005.91
71,250 -4,050 159.85 173.6 154.4 163.05 3500.00 59 59 46.05 49.25 -7,650 135,7501.91
27,900 -1,800 129.95 142.9 125.85 132.6 3550.00 79 79 63 67.6 -2,250 31,2001.12
243,450 -22,200 100 115 98 104.95 3600.00 95.05 98.45 86 90.7 -4,200 74,5500.31
86,100 -900 71.9 91.1 71.9 82.65 3650.00 112 126.35 112 118.25 -300 8,4000.1
183,750 -6,450 60.3 71.6 59.1 63.65 3700.00 160 160 142.15 149 -600 25,8000.14
51,900 11,100 49 54.8 45.75 48.25 3750.00 195.55 196.4 187 187 0 2,2500.04
162,000 11,700 37.75 42 34.6 36.55 3800.00 235 236 220.65 220.65 450 16,6500.1
30,000 150 30.5 32.15 26 27.25 3850.00 278.7 0 4500.02
77,850 6,000 24.95 24.95 19.7 20.25 3900.00 343.95 0 3,0000.04
11,400 -1,050 17.5 18.6 14.2 15 3950.00no data
190,200 -29,700 15.95 16 10.8 11.35 4000.00 383.5 395.35 383.5 395.3 0 14,1000.07
5,550 -900 10 10 8 8 4050.00no data
27,150 -4,350 7.7 8.25 6 6.25 4100.00no data
2,100 -300 4.45 4.45 4.45 4.45 4150.00no data
27,300 -2,850 4.5 4.5 3.3 3.4 4200.00 642 0 1,0500.04
3,300 0 3.85 4250.00no data
24,000 150 2.5 2.5 1.85 1.85 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
12,000 0 1.6 4500.00 861 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
1,050 0 0.45 4800.00 1220 0 1,2001.14
150 0 0.25 4900.00 1318 0 1501
4950.00 1366 0 300
5000.00 1425 0 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.9 3.05 1.35 1.85 -3,300 26,100
150 0 500 3050.00 4.45 0 1501
3100.00 4.95 5.65 4.35 4.35 -300 17,550
3150.00 6.1 0 1,650
3200.00 8.25 9.5 7.8 8.35 5,400 61,950
3250.00 10.85 12.6 10.6 12.05 1,500 16,050
3300.00 13.1 17.65 13 16.35 -1,200 46,650
3350.00 21.4 25 20.45 23.4 -3,600 26,700
6,450 150 246.9 247.2 224 224 3400.00 29.4 34.5 27.1 33.5 -750 85,80013.3
3,450 0 185.15 3450.00 36 47.9 36 46.15 3,450 25,5007.39
75,300 3,150 167.1 170 148 151.65 3500.00 51.05 65.15 51.05 63 13,650 143,4001.9
29,700 3,900 142.9 142.9 119.5 122.2 3550.00 71.5 85.85 68.95 83.85 3,450 33,4501.13
265,650 40,350 110 117.35 95 97.45 3600.00 98 111.65 93 109.15 2,400 78,7500.3
87,000 11,550 88.1 88.8 74 76.25 3650.00 129.1 133.5 128.4 133.5 300 8,7000.1
190,200 16,950 69.95 71.25 56.4 59.05 3700.00 151 172 148.25 169.55 -300 26,4000.14
40,800 -150 46.25 52.15 43.85 45.35 3750.00 205.45 205.45 205.45 205.45 0 2,2500.06
150,300 4,800 40.55 42 33.95 34.9 3800.00 226.05 248 222.6 248 750 16,2000.11
29,850 0 33 33 26.25 26.7 3850.00 278.7 278.7 278.7 278.7 0 4500.02
71,850 -450 25 25 20.15 20.75 3900.00 343.95 0 3,0000.04
12,450 2,700 18 18.9 15.65 16.05 3950.00no data
219,900 11,100 14.6 15.45 12.15 12.5 4000.00 393 420 393 420 0 14,1000.06
6,450 -450 9.9 10 9.55 9.7 4050.00no data
31,500 600 8.25 10.35 7.35 7.75 4100.00no data
2,400 150 7 7.45 6.15 6.55 4150.00no data
30,150 -1,350 5.2 6.25 4.5 4.6 4200.00 642 0 1,0500.03
3,300 300 3.85 3.85 3.85 3.85 4250.00no data
23,850 150 2.9 2.9 2.7 2.8 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
12,000 0 2.9 2.95 1.6 1.6 4500.00 861 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
1,050 0 0.45 4800.00 1220 0 1,2001.14
150 0 0.25 4900.00 1318 0 1501
4950.00 1366 0 300
5000.00 1425 0 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.1 3.2 1.9 2.2 -900 29,400
150 0 500 3050.00 4.45 0 1501
3100.00 5.5 5.5 5.5 5.5 0 17,850
3150.00 6.1 6.1 6.1 6.1 150 1,650
3200.00 8 9.45 7.6 8.95 -1,650 56,550
3250.00 12.25 12.8 11.15 12.65 3,150 14,550
3300.00 17 17.5 15.1 16.85 -1,050 47,850
3350.00 23.15 24.65 20.9 22.85 4,050 30,300
6,300 -150 227.35 227.35 226 226 3400.00 33.15 35.75 29.15 30.9 -1,800 86,55013.74
3,450 0 185.15 3450.00 45 47.95 40.8 42.15 3,150 22,0506.39
72,150 -1,050 151 171 151 166.25 3500.00 61 64.95 55.05 56.85 -1,200 129,7501.8
25,800 450 131 138.05 122.5 131.95 3550.00 81.55 87 73.7 75.4 150 30,0001.16
225,300 28,500 98.05 115 95 108 3600.00 114.8 114.8 96.5 99 3,300 76,3500.34
75,450 -900 77.65 91 77.65 84.95 3650.00 135.2 140 125.75 126.6 750 8,4000.11
173,250 6,300 64.3 72.9 58.2 66.3 3700.00 166.3 166.3 166.3 166.3 450 26,7000.15
40,950 450 53 57 47.8 51.4 3750.00 195.4 0 2,2500.05
145,500 6,900 37.25 44.95 35.45 40.65 3800.00 234.7 240 230 230 -150 15,4500.11
29,850 -300 30.4 35 28.2 31.2 3850.00 261.9 0 4500.02
72,300 150 24 27.35 21.6 24.35 3900.00 343.95 0 3,0000.04
9,750 900 16.6 19.55 16.6 18.9 3950.00no data
208,800 -450 12.8 16.5 12.7 14.55 4000.00 408.25 408.95 408.15 408.85 450 14,1000.07
6,900 0 10.9 4050.00no data
30,900 4,050 8 9.75 7.5 8.75 4100.00no data
2,250 -150 6.7 6.7 6.7 6.7 4150.00no data
31,500 -450 4.5 5.6 4.5 5.25 4200.00 642 0 1,0500.03
3,000 0 4.25 4.25 3.15 3.15 4250.00no data
23,700 0 3 3.55 1.4 1.9 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
12,000 -750 1.7 2 1.5 1.75 4500.00 861 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
1,050 0 0.45 4800.00 1220 0 1,2001.14
150 0 0.25 4900.00 1318 0 1501
4950.00 1366 0 300
5000.00 1425 0 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.85 3.3 2 3.2 4,500 30,300
150 0 500 3050.00 4.45 0 1501
3100.00 4.15 5 4 5 -600 17,850
3150.00 5.95 7 5.9 6.75 -2,400 1,500
3200.00 7.3 9.4 7 9.15 2,700 58,200
3250.00 9.65 12.4 9.65 12.25 1,350 11,400
3300.00 16.2 18 13.5 17.5 900 48,900
3350.00 24 24 20.3 21.1 1,950 26,250
6,450 0 226.5 240 224.55 240 3400.00 28.2 35.75 27.5 33.25 6,450 88,35013.7
3,450 -150 185.15 185.15 185.15 185.15 3450.00 39 48.35 39 45.8 2,100 18,9005.48
73,200 -2,550 173 177.55 152 159.9 3500.00 54 66.7 52.6 62.1 -900 130,9501.79
25,350 3,000 133.85 145 120.7 130.65 3550.00 77.5 87.9 70.05 82.5 300 29,8501.18
196,800 34,200 109.95 120.95 97.2 105.95 3600.00 93.55 112.5 91.8 107.05 5,850 73,0500.37
76,350 16,350 89.7 96 76.55 84.05 3650.00 119.65 138.9 119.65 134.1 1,050 7,6500.1
166,950 43,500 68.55 75 59 66.85 3700.00 147.8 165.2 147.8 163.2 -150 26,2500.16
40,500 -150 54.6 58.25 46.65 51.75 3750.00 195.4 0 2,2500.06
138,600 8,100 40.4 45.65 34.85 39.95 3800.00 219.65 242 219.65 240 300 15,6000.11
30,150 7,950 29.25 32 26.95 30.4 3850.00 261.9 0 4500.01
72,150 150 24 27.6 20.95 23.7 3900.00 343.95 0 3,0000.04
8,850 -150 19.2 19.2 17.1 17.95 3950.00no data
209,250 -1,350 15.25 16.6 12.55 14.3 4000.00 396.55 396.6 396.55 396.6 150 13,6500.07
6,900 -750 12.3 12.3 10.7 10.9 4050.00no data
26,850 -1,200 8.8 9.95 7.7 8.4 4100.00no data
2,400 -300 6.25 6.8 6.25 6.7 4150.00no data
31,950 150 6.1 6.35 4.85 5.05 4200.00 642 0 1,0500.03
3,000 0 6.6 4250.00no data
23,700 0 2.95 2.95 2.95 2.95 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
12,750 -150 1.2 1.75 1.2 1.7 4500.00 861 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
1,050 0 0.45 0.45 0.45 0.45 4800.00 1220 0 1,2001.14
150 0 0.25 4900.00 1318 0 1501
4950.00 1366 0 300
5000.00 1425 0 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3 3 2.2 2.7 -600 25,800
150 0 500 3050.00 4.45 0 1501
3100.00 7.9 7.9 4.95 4.95 0 18,450
3150.00 6.85 0 3,900
3200.00 9.2 10.4 8 8.6 2,400 55,500
3250.00 13.15 13.5 11.5 11.65 150 10,050
3300.00 18.3 19.9 15.45 16.2 3,750 48,000
3350.00 24.9 26 21.5 22.2 450 24,300
6,450 150 238 238 238 238 3400.00 34.9 39.35 30.05 30.95 1,200 81,90012.7
3,600 150 196.25 196.25 196.25 196.25 3450.00 48.95 50 42 43.1 -900 16,8004.67
75,750 -2,550 162.05 167.45 142 165.4 3500.00 64.5 72.85 56 58.3 1,500 131,8501.74
22,350 1,050 134.15 135.25 115 133.8 3550.00 84.6 95.1 74.5 77.5 1,650 29,5501.32
162,600 6,150 100.05 112 91.5 107.55 3600.00 112.2 122.1 96.85 100.5 -5,250 67,2000.41
60,000 -2,700 84.05 88.95 72.7 85.45 3650.00 130 133 124.4 124.4 300 6,6000.11
123,450 6,600 69.05 69.55 57.25 66.9 3700.00 175 175 158.05 158.4 -150 26,4000.21
40,650 -1,200 45.2 52.55 45.2 51.45 3750.00 195.4 0 2,2500.06
130,500 -9,750 43.6 43.6 35 40.15 3800.00 244.2 244.2 231 231 0 15,3000.12
22,200 -900 30.75 32.3 28.65 31.4 3850.00 261.9 0 4500.02
72,000 3,150 25 25.9 21.85 24.4 3900.00 343.95 343.95 343.95 343.95 -150 3,0000.04
9,000 -750 19 19.85 18 19.3 3950.00no data
210,600 0 16.05 16.4 13.7 15.25 4000.00 413.15 413.15 410.45 410.45 0 13,5000.06
7,650 -150 11.3 11.3 11.3 11.3 4050.00no data
28,050 1,800 10.5 10.7 8.8 9.65 4100.00no data
2,700 0 9.75 4150.00no data
31,800 900 6.8 6.85 5.75 6.15 4200.00 642 0 1,0500.03
3,000 0 6.6 4250.00no data
23,700 0 5.65 5.65 3.65 3.65 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
12,900 -150 2 3.9 0.85 0.85 4500.00 861 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
1,050 0 0.95 4800.00 1220 0 1,2001.14
150 0 0.25 4900.00 1318 0 1501
4950.00 1366 0 300
5000.00 1425 0 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.4 3.6 2.25 2.95 -1,350 26,400
150 0 500 3050.00 4.45 0 1501
3100.00 6.3 14.15 5.1 5.1 0 18,450
3150.00 8 8.45 6.75 6.85 300 3,900
3200.00 10.55 12.6 8.15 9.2 3,300 53,100
3250.00 14.45 16.55 11.65 12.6 -450 9,900
3300.00 19.5 23.2 15.35 17.2 -900 44,250
3350.00 24.75 29.3 21.1 23.65 3,300 23,850
6,300 -150 247.85 247.85 230.55 238 3400.00 34.5 42.2 29.7 33.45 5,850 80,70012.81
3,450 300 214.25 214.25 206 206 3450.00 49.9 56.05 41.1 44.3 3,750 17,7005.13
78,300 1,050 173.25 185 156 162.85 3500.00 57.95 74.05 55 61.85 -750 130,3501.66
21,300 2,100 150 150 126.85 134.15 3550.00 81 95.25 72.7 82.25 1,050 27,9001.31
156,450 5,250 117.05 125.05 103.3 110.25 3600.00 99.25 121.75 95 105.45 5,700 72,4500.46
62,700 3,150 98.95 101 82 88.7 3650.00 127.4 149.9 122 135.5 -150 6,3000.1
116,850 11,100 75.05 82.45 65.45 71.4 3700.00 161.5 166 156 164 300 26,5500.23
41,850 -1,500 60.2 64.15 51.7 56.8 3750.00 195.4 195.4 195.4 195.4 0 2,2500.05
140,250 12,150 47.95 51.05 41 44.25 3800.00 231.4 231.4 231.4 231.4 -150 15,3000.11
23,100 2,700 37.55 40 32.35 34.9 3850.00 261.9 261.9 261.9 261.9 150 4500.02
68,850 3,000 28.55 35 25.7 27.9 3900.00 307.7 327.35 307.7 327.35 -300 3,1500.05
9,750 2,550 24.25 24.25 20.95 22.85 3950.00no data
210,600 3,900 19.8 21 16.5 17.6 4000.00 412 414.95 406.35 406.35 -300 13,5000.06
7,800 -900 15 15 13.35 13.7 4050.00no data
26,250 1,350 10.2 13 10.2 10.5 4100.00no data
2,700 0 9.75 4150.00no data
30,900 750 7.5 7.6 6.65 6.75 4200.00 642 0 1,0500.03
3,000 0 6.6 4250.00no data
23,700 -1,650 4.95 4.95 4.3 4.45 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
13,050 0 2 2.5 2 2 4500.00 861 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
1,050 0 0.95 4800.00 1220 0 1,2001.14
150 0 0.25 4900.00 1318 0 1501
4950.00 1366 0 300
5000.00 1425 0 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.45 4 3 3.9 -1,050 27,750
150 0 500 3050.00 4.45 0 1501
3100.00 7 7.05 6 6.3 750 18,450
3150.00 8 8 8 8 0 3,600
3200.00 9.5 12.2 9.1 10.75 -600 49,800
3250.00 11 16.45 11 14 -600 10,350
3300.00 18.05 22.15 16.4 18.5 -6,150 45,150
3350.00 24.65 29.5 22.6 25.15 5,250 20,550
6,450 -150 236 257.15 236 238.9 3400.00 31.6 40.65 29.6 34.45 -600 74,85011.6
3,150 150 215.55 215.55 215.55 215.55 3450.00 44.7 53.35 39.6 46.45 -1,500 13,9504.43
77,250 1,050 173.35 185 164 173.25 3500.00 58.85 71.55 54.2 61.35 -9,150 131,1001.7
19,200 -1,200 145.5 153 135 142.5 3550.00 82 91.8 71.4 81.05 150 26,8501.4
151,200 13,050 127.8 127.8 109.95 116.05 3600.00 104.05 116.5 94 104.8 -3,600 66,7500.44
59,550 6,600 101.6 102.1 89.4 94.15 3650.00 132 144.5 118.15 134.1 1,050 6,4500.11
105,750 1,200 72.35 82.7 70 75.35 3700.00 160 162 159.75 161.75 150 26,2500.25
43,350 1,200 59.75 66.35 57.9 59.6 3750.00 196.05 196.1 196.05 196.1 0 2,2500.05
128,100 4,200 51.95 53.5 46.05 48.15 3800.00 228.15 228.15 228.15 228.15 0 15,4500.12
20,400 -1,200 41.75 42.1 36.95 37.35 3850.00 269.9 287.95 269.9 287.95 300 3000.01
65,850 -150 35.55 35.55 29.1 30.45 3900.00 306.4 306.4 304 304.05 150 3,4500.05
7,200 -2,700 24.95 27.5 23.75 24.35 3950.00no data
206,700 5,250 22.05 22.05 18.6 19.2 4000.00 424.15 0 13,8000.07
8,700 0 15.7 17.9 15.7 17.9 4050.00no data
24,900 2,100 12.75 14.25 11.6 12.25 4100.00no data
2,700 -600 10.05 10.05 9.75 9.75 4150.00no data
30,150 750 8.05 9 7.25 7.75 4200.00 642 0 1,0500.03
3,000 150 6.6 6.6 6.6 6.6 4250.00no data
25,350 0 5.65 5.65 4.65 4.85 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
13,050 -150 2 2.15 1.85 2.15 4500.00 861 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
1,050 0 0.95 4800.00 1220 0 1,2001.14
150 0 0.25 4900.00 1318 0 1501
4950.00 1366 0 300
5000.00 1425 0 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 4.7 5.15 3.05 3.45 600 28,800
150 0 500 3050.00 1.1 4.45 1.1 4.45 0 1501
3100.00 8.15 8.2 5 5 -1,950 17,700
3150.00 8 8 8 8 0 3,600
3200.00 12.65 15.35 9.4 9.6 -10,200 50,400
3250.00 18.45 18.45 12.5 12.6 -1,500 10,950
3300.00 22.35 26.15 16.15 16.75 -600 51,300
3350.00 29.3 33 21.55 23.1 -600 15,300
6,600 -900 255.5 269.9 248 265 3400.00 38.7 44.75 28.65 29.8 -10,050 75,45011.43
3,000 -450 220 227.15 220 227.15 3450.00 54.25 57.65 38.4 40 5,250 15,4505.15
76,200 -24,450 180.65 194 170 191.1 3500.00 65.95 75.55 51.8 53.05 -6,600 140,2501.84
20,400 -9,450 152.95 161 140 158.35 3550.00 83.35 95.7 68.8 70.15 150 26,7001.31
138,150 -52,500 117.05 132.75 115 129.95 3600.00 104.05 120.45 89.2 90.8 -14,550 70,3500.51
52,950 3,150 100 108 92.85 105.75 3650.00 140.35 143.2 115.4 115.8 3,750 5,4000.1
104,550 -19,350 85.95 88.5 74.9 85.85 3700.00 165 178.75 143.55 144.95 -5,550 26,1000.25
42,150 -6,900 70 71.75 61.1 68.85 3750.00 199.15 199.2 199.15 199.2 0 2,2500.05
123,900 5,400 57.95 58.95 48.7 55.75 3800.00 253.55 253.55 215 215.5 1,500 15,4500.12
21,600 1,950 41.35 45.5 40.6 43.9 3850.00no data
66,000 300 36 36.8 32.2 35.55 3900.00 316.5 316.5 291 295.9 -150 3,3000.05
9,900 -900 27.3 29.9 26.15 28.5 3950.00no data
201,450 6,150 24.75 25.5 21.05 22.85 4000.00 424.15 0 13,8000.07
8,700 1,050 17.65 19.9 17.5 18 4050.00no data
22,800 -4,500 14.9 16.05 13.15 14.25 4100.00no data
3,300 1,350 16 18.65 10.55 11.35 4150.00no data
29,400 -4,500 10.25 10.65 8.3 8.95 4200.00 642 0 1,0500.04
2,850 1,650 7.1 7.75 6.9 7.75 4250.00no data
25,350 450 6.8 7.55 5.25 5.9 4300.00no data
150 0 5.55 4400.00no data
150 0 4.4 4450.00no data
13,200 -600 2.85 3.7 2.5 2.5 4500.00 861 861 861 861 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
1,050 0 0.95 4800.00 1220 0 1,2001.14
150 0 0.25 4900.00 1318 0 1501
4950.00 1366 0 300
5000.00 1425 0 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 15 15 4.1 5.4 -1,650 28,200
150 0 500 3050.00 11.6 0 1501
3100.00 8.95 12.15 7.6 9.5 5,100 19,650
3150.00 12.25 12.85 11.1 11.1 -150 3,600
3200.00 16.75 21 13.25 16.15 -1,950 60,600
3250.00 21.85 22.55 18.6 18.65 150 12,450
3300.00 34.45 36.45 22.75 27.4 1,800 51,900
3350.00 40 40 30.2 35.3 -2,850 15,900
7,500 -300 204 260 196.6 240 3400.00 70 70 38.85 46.35 -1,500 85,50011.4
3,450 0 217 3450.00 90 90 52 60.05 -300 10,2002.96
100,650 -1,200 135.5 196.35 135.5 171.4 3500.00 101.05 115.25 66.2 76.9 -1,950 146,8501.46
29,850 -4,350 125 166 113.6 143 3550.00 119.95 125 85 97.15 1,050 26,5500.89
190,650 -5,100 80 138.9 80 117.45 3600.00 152 154.7 107.5 121.3 -3,150 84,9000.45
49,800 8,400 51.1 114.65 51.1 96.4 3650.00 172.85 173 135.85 146.1 1,200 1,6500.03
123,900 12,600 60 94 59.95 77.85 3700.00 221.7 221.7 165.5 183.9 -750 31,6500.26
49,050 3,300 50.55 76.65 50.55 63.25 3750.00 254.05 254.05 205.55 205.55 150 2,2500.05
118,500 4,650 41.05 62.65 32.1 51.1 3800.00 275.6 275.6 236.6 256.8 150 13,9500.12
19,650 600 40.15 50.55 29.5 41.35 3850.00no data
65,700 450 28.5 41.05 25.4 33.35 3900.00 354.95 356.25 311.5 311.55 -150 3,4500.05
10,800 -450 22 33.4 22 27.55 3950.00no data
195,300 3,450 18.05 27.2 17 22.35 4000.00 469.1 469.1 424.15 424.15 -300 13,8000.07
7,650 750 17.95 21.75 17.3 18.4 4050.00no data
27,300 -5,250 10.45 17.75 10.45 14.45 4100.00no data
1,950 0 11.65 14.7 11.65 14.7 4150.00no data
33,900 600 7.9 11.35 7.6 9.75 4200.00 642 0 1,0500.03
1,200 1,200 7.65 8.05 7.65 8.05 4250.00no data
24,900 -1,650 5.35 7.5 5.25 6.55 4300.00no data
150 -150 5.55 5.55 5.55 5.55 4400.00no data
150 0 4.4 4450.00no data
13,800 -300 3.55 4.55 2.85 2.85 4500.00 880 880 880 880 0 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
1,050 0 0.95 4800.00 1220 0 1,2001.14
150 0 0.25 4900.00 1318 0 1501
4950.00 1366 0 300
5000.00 1425 0 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 8.45 8.45 4.4 5 -3,600 29,850
150 0 500 3050.00 11.6 0 1501
3100.00 13.35 13.5 8.1 8.95 4,950 14,550
3150.00 11.55 12 10.95 11.5 -450 3,750
3200.00 23.95 24.05 14.1 15.1 -10,800 62,550
3250.00 30.35 30.35 18.7 20.15 5,100 12,300
3300.00 38.95 40.6 24.4 26.2 -9,900 50,100
3350.00 50.5 50.5 33 34.4 6,000 18,750
7,800 -3,000 219.15 259.9 219.15 247.4 3400.00 62.95 66 42.35 44.8 -17,550 87,00011.15
3,450 -300 196.75 219.95 188 217 3450.00 77.45 86.15 55.15 58.05 -1,050 10,5003.04
101,850 -46,200 175 188 157.2 178.95 3500.00 105.25 105.6 71.4 75.05 -19,650 148,8001.46
34,200 -30,750 149.95 158.75 131.65 149.8 3550.00 130 130 91.5 95.6 6,300 25,5000.75
195,750 -29,700 124.05 133 108.6 124.55 3600.00 147.1 156.35 114.5 119.85 9,150 88,0500.45
41,400 150 100.95 109.9 89.45 102.4 3650.00 151.5 151.5 142.75 148.6 450 4500.01
111,300 -24,300 84.25 90.25 72 83.85 3700.00 213.55 214.05 175 177.7 -750 32,4000.29
45,750 10,200 67 74 58.65 68.75 3750.00 215.95 218.05 211.2 212.5 900 2,1000.05
113,850 -13,350 57.95 61.15 48 56.05 3800.00 280.55 285.05 246.1 246.2 0 13,8000.12
19,050 12,300 50 52 40.2 44.95 3850.00no data
65,250 4,050 37.75 41.55 32 37.15 3900.00 370.85 370.9 328 328.9 3,000 3,6000.06
11,250 1,350 32.3 34.45 27.5 30.3 3950.00no data
191,850 16,950 28.95 29 22.2 24.95 4000.00 413.65 413.65 413.45 413.45 300 14,1000.07
6,900 -300 20.35 23.35 18.85 19.6 4050.00no data
32,550 6,600 18.8 20.5 15.55 16.3 4100.00no data
1,950 1,500 15 16.85 10.65 12.95 4150.00no data
33,300 3,900 12.15 14.2 10.3 10.8 4200.00 642 0 1,0500.03
26,550 9,300 8.95 10.1 6.8 7.4 4300.00no data
300 150 6 6 4 4.9 4400.00no data
150 0 4.4 4450.00no data
14,100 1,950 5.4 5.4 3.25 4.5 4500.00 885 885 885 885 150 1500.01
300 0 37.2 4600.00no data
150 0 1.95 4700.00 1130 0 6004
1,050 0 0.95 4800.00 1220 0 1,2001.14
150 0 0.25 4900.00 1318 0 1501
4950.00 1366 0 300
5000.00 1425 0 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 11.85 11.85 6.75 8.4 -4,950 33,450
150 150 500 500 500 500 3050.00 1.1 11.6 1.1 11.6 0 1501
3100.00 15.8 16.05 10.65 13.65 1,050 9,600
3150.00 25.35 0 4,200
3200.00 26.85 26.85 21 24.65 2,250 73,350
3250.00 32.65 33.7 27.15 31.25 3,450 7,200
3300.00 41.05 45.05 35.2 40.25 7,200 60,000
3350.00 57.15 57.3 47 52.25 0 12,750
10,800 -5,400 203.95 241.05 198.2 222.8 3400.00 72.95 73.25 60 66.55 -3,750 104,5509.68
3,750 -1,650 180 208.6 180 190.5 3450.00 95.95 95.95 77.45 83.75 3,450 11,5503.08
148,050 2,100 143.9 179.35 143 162.8 3500.00 119.75 120 98 105.25 25,350 168,4501.14
64,950 39,900 126.85 154.2 120.05 138.5 3550.00 129 135.9 122.45 129.65 15,150 19,2000.3
225,450 71,700 89 129.8 89 115 3600.00 166.6 170.65 147.05 156.4 11,850 78,9000.35
41,250 16,500 87.5 109.3 87.5 93.95 3650.00no data
135,600 27,450 66.95 90 66.95 76.75 3700.00 231.95 231.95 209.75 217.45 2,700 33,1500.24
35,550 10,350 59.7 75 59.7 62.95 3750.00 252.35 252.4 252.35 252.4 300 1,2000.03
127,200 17,850 46.1 62.95 46.1 51.85 3800.00 316.95 316.95 285 290.7 300 13,8000.11
6,750 4,950 50.1 53.25 40.75 43.9 3850.00no data
61,200 1,650 32.15 43.75 32.1 35.75 3900.00 373 373 372 372 600 6000.01
9,900 9,600 35 37 27.65 29.65 3950.00no data
174,900 1,950 23.55 31 22.8 25.55 4000.00 449.95 460 449.9 460 10,800 13,8000.08
7,200 7,200 22.95 25.45 18.95 20.35 4050.00no data
25,950 3,450 15.45 21.25 15.4 17.65 4100.00no data
450 -300 17.4 17.4 13.85 14.25 4150.00no data
29,400 5,250 11.2 14.8 10.75 12.05 4200.00 642.95 642.95 640 642 1,050 1,0500.04
17,250 -1,800 7.5 11.15 7.5 8.3 4300.00no data
150 0 5.5 4400.00no data
150 0 4.4 4450.00no data
12,150 1,200 6.7 6.95 4.5 5 4500.00no data
300 0 37.2 4600.00no data
150 150 0.25 1.95 0.25 1.95 4700.00 1130 1130 1130 1130 600 6004
1,050 1,050 0.2 2.95 0.2 0.95 4800.00 1220 1225 1212 1220 1,200 1,2001.14
150 150 0.25 0.25 0.25 0.25 4900.00 1318 1318 1318 1318 150 1501
4950.00 1382 1382 1366 1366 300 300
5000.00 1420 1425 1420 1425 450 450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 9.25 16.5 9.25 13.25 28,500 38,400
3050.00 25 25 25 25 150 150
3100.00 15 24.45 15 19.65 8,550 8,550
3150.00 24.65 30.4 24.45 25.35 4,200 4,200
3200.00 24.95 40.95 24.95 30.5 37,350 71,100
3250.00 47 48.5 37.4 38.1 3,750 3,750
3300.00 43.95 65.65 39.5 47.95 33,150 52,800
3350.00 77 81 60.5 61.3 12,600 12,750
16,200 15,900 196.75 200 175 197.95 3400.00 67 100.25 67 77.15 50,100 108,3006.69
5,400 5,400 227.1 227.1 157.1 169.25 3450.00 114.15 122.6 96.3 97.8 7,950 8,1001.5
145,950 131,250 153.55 160.55 126.5 143.6 3500.00 115.95 150 107.4 121.45 61,950 143,1000.98
25,050 22,350 149.7 150 104.75 120.35 3550.00 161.5 170.7 145.8 147.15 4,050 4,0500.16
153,750 78,900 110.5 115.4 84.95 99.15 3600.00 166 207.65 166 176 -450 67,0500.44
24,750 18,750 90.05 90.05 69.95 82.05 3650.00no data
108,150 45,900 85 85 56 66.95 3700.00 221.6 270 221.6 243 300 30,4500.28
25,200 9,600 60 62 46.5 54.95 3750.00 290.95 290.95 280 280 600 9000.04
109,350 23,850 60 60 38.35 45.75 3800.00 325 350 316.7 316.85 1,950 13,5000.12
1,800 1,800 49.95 49.95 30.7 32.05 3850.00no data
59,550 15,000 40.05 40.05 27 31.35 3900.00no data
300 300 25 25.5 25 25.5 3950.00no data
172,950 52,500 27.05 29.4 20 23 4000.00 502 511.7 502 511.7 1,050 3,0000.02
22,500 7,500 21.25 21.65 14.35 16.65 4100.00no data
750 750 19.1 19.1 12.45 13.4 4150.00no data
24,150 11,100 14.7 17.4 9.95 11.45 4200.00no data
19,050 16,050 12 12 7.25 8.3 4300.00no data
150 150 5.5 5.5 5.5 5.5 4400.00no data
150 0 4.4 4.4 4.4 4.4 4450.00no data
10,950 1,050 5.25 10.5 2 4.55 4500.00no data
300 0 37.2 4600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 9.95 12 7.7 9.8 3,000 9,900
3200.00 22.25 25.35 19.1 22.55 24,600 33,750
3300.00 45 45 32.9 38.45 10,050 19,650
3350.00 25 25 25 25 150 150
300 300 209.4 231.5 209.4 231.5 3400.00 90 90 55 64.5 1,650 58,200194
3450.00 77 77 77 77 150 150
14,700 9,750 195 197.5 165 166.4 3500.00 108.05 110 89 103.15 -1,350 81,1505.52
2,700 2,700 192.9 192.9 140.8 142.55 3550.00no data
74,850 46,650 135 147.25 118.35 120.5 3600.00 156 163 134.4 156.4 -3,000 67,5000.9
6,000 2,550 123 124.65 99 100.45 3650.00no data
62,250 18,750 86.45 103.65 72.05 83.4 3700.00 218 222 189.1 218.55 4,500 30,1500.48
15,600 6,600 86.3 86.3 67.85 69.45 3750.00 170 170 170 170 150 3000.02
85,500 8,100 48.05 73.55 48.05 57.4 3800.00 266.6 293.4 266.55 291.8 1,650 11,5500.14
44,550 10,950 50 52.05 38.5 40.25 3900.00no data
120,450 27,900 32 35.8 27.35 29.6 4000.00 440 450 440 445 900 1,9500.02
15,000 5,250 25 26.4 18.1 20.7 4100.00no data
13,050 5,550 18.65 19.95 12.25 14.75 4200.00no data
3,000 1,200 11.35 11.35 9.3 10.3 4300.00no data
150 0 15 4450.00no data
9,900 2,700 10.25 12.95 5 5.6 4500.00no data
300 0 37.2 4600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 14.5 14.5 9 10.15 6,300 6,900
3200.00 22 30 22 26.8 9,150 9,150
3300.00 41 49.15 37.95 43.55 9,600 9,600
3400.00 49.95 77.05 48.4 68.25 28,950 56,550
4,950 3,750 251.1 251.1 194.05 195.55 3500.00 118.4 118.4 71.1 103.3 25,800 82,50016.67
28,200 28,200 170 172 143.05 145.5 3600.00 123 162.3 106.25 151.35 46,650 70,5002.5
3,450 3,300 224.45 224.45 120.4 121.4 3650.00no data
43,500 36,600 135.75 164.4 98.4 100.95 3700.00 209.95 215.05 155 208.05 9,750 25,6500.59
9,000 7,050 134.3 136.45 83.5 85.9 3750.00 80 0 1500.02
77,400 43,050 99.95 116.5 70 71.65 3800.00 224 271.45 224 266.6 5,250 9,9000.13
33,600 6,750 70 80.25 47.65 49.85 3900.00no data
92,550 31,500 42.9 59 34.4 36 4000.00 430 441 420.65 441 450 1,0500.01
9,750 2,250 30.45 30.45 24.85 26.55 4100.00no data
7,500 2,400 21.2 22.75 19 20.2 4200.00no data
1,800 1,650 13.1 18.3 13.1 15.9 4300.00no data
150 150 15 15 15 15 4450.00no data
7,200 3,000 13 14 10.25 10.55 4500.00no data
300 0 37.2 4600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 15 0 600
3400.00 29.9 53 29.9 39.85 7,350 27,600
1,200 750 313.45 329.15 278.6 279 3500.00 49 77 47.8 63.4 18,300 56,70047.25
3600.00 75 110.6 72.35 97.35 5,850 23,850
150 0 224.45 3650.00no data
6,900 5,100 170 175 151.2 157.5 3700.00 118 155 118 141.35 6,000 15,9002.3
1,950 750 170.65 170.65 100 100 3750.00 80 0 1500.08
34,350 14,700 145 155.8 107.4 113.55 3800.00 172.5 208.55 172 190.65 2,100 4,6500.14
26,850 9,900 100.9 106.95 76.65 79.5 3900.00no data
61,050 30,000 72.05 76.95 54 57.45 4000.00 255 0 6000.01
7,500 3,000 42.2 51.55 38 40.3 4100.00no data
5,100 1,800 30 30.15 25 28.25 4200.00no data
150 150 20 20 20 20 4300.00no data
4,200 1,350 11 14.8 8 11.95 4500.00no data
300 0 37.2 4600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 15 15 15 15 0 600
3400.00 35 37.35 31.5 31.6 2,550 20,250
450 300 326.95 327 326.95 327 3500.00 50 58.75 48 49.55 7,050 38,40085.33
3600.00 77 87.6 74.6 75.6 -150 18,000
150 0 224.45 3650.00no data
1,800 600 199.6 199.6 172 190.55 3700.00 128.05 128.1 105.35 113.6 900 9,9005.5
1,200 450 161.5 161.5 127.95 127.95 3750.00 80 0 1500.13
19,650 7,350 142.95 147.95 128.45 144.15 3800.00 165.05 170 165 165 150 2,5500.13
16,950 5,100 106.25 106.4 90 100.95 3900.00no data
31,050 -4,350 69.25 75.1 61 70.4 4000.00 255 0 6000.02
4,500 1,950 46 48.95 40.7 46.95 4100.00no data
3,300 2,700 30 35 27 32.9 4200.00no data
2,850 1,050 9.5 15.5 8.45 11 4500.00no data
300 0 37.2 4600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 10 15 6.25 12.5 450 600
3400.00 34.95 35.5 28 29.85 2,550 17,700
150 0 343 3500.00 49.05 49.15 44 45 300 31,350209
3600.00 80 80 65 73.15 7,200 18,150
150 0 224.45 3650.00no data
1,200 0 190 190.05 190 190.05 3700.00 110 111.55 103.95 110.85 3,300 9,0007.5
750 300 187.2 187.2 161.5 161.5 3750.00 80 80 80 80 150 1500.2
12,300 2,550 151.95 153.55 137.45 145.75 3800.00 152.85 162.95 150.15 160.55 300 2,4000.2
11,850 -300 105.9 112.35 102.5 105.7 3900.00no data
35,400 7,350 77.8 79.95 71.1 73.3 4000.00 280 285 255 255 450 6000.02
2,550 1,500 48.45 54 47.75 50 4100.00no data
600 600 35 35 32 32 4200.00no data
1,800 900 13.5 14.5 11 14.45 4500.00no data
300 0 37.2 4600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 24 24 24 24 0 150
3400.00 47.95 50.55 30.05 35.8 3,300 15,150
150 0 343 343 343 343 3500.00 68.9 70 50.45 54.35 3,600 31,050207
3600.00 91.45 100 71.05 75.55 900 10,950
150 150 249.4 249.4 224.45 224.45 3650.00no data
1,200 1,200 233.2 233.2 173.7 175 3700.00 132.3 143 110 119.7 5,250 5,7004.75
450 450 208 208 187.2 187.2 3750.00no data
9,750 7,350 141.5 154.9 128.95 140.6 3800.00 167.1 167.1 167 167 150 2,1000.22
12,150 6,000 100 109.95 94.95 100.8 3900.00no data
28,050 8,100 70.05 79.95 66.7 71.15 4000.00 300 0 1500.01
1,050 750 59.95 59.95 46 48 4100.00no data
900 450 15.4 15.4 14 14 4500.00no data
300 0 37.2 4600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 15 15 14.95 14.95 150 150
3400.00 30 60 30 50.35 11,850 11,850
150 150 308 308 308 308 3500.00 20 85 20 68.95 23,550 27,450183
3600.00 55 116 55 97.55 8,250 10,050
3700.00 150 150 130.7 132.3 450 450
2,400 2,400 141 150 138 141.7 3800.00 142.3 185 135 180.35 1,800 1,9500.81
6,150 6,150 240.4 240.4 98.15 102.5 3900.00no data
19,950 18,600 121.1 136.8 68.75 75 4000.00 300 300 300 300 150 1500.01
300 300 40.75 40.75 40 40 4100.00no data
450 450 10 15 10 15 4500.00no data
300 300 37.2 37.2 37.2 37.2 4600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 27 27 24 24 750 3,900
3600.00 35 42.7 35 35 750 1,800
3800.00 85 85 85 85 150 150
1,350 0 143.95 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 27.05 32 25 31.65 150 3,150
3600.00 44 44 44 44 300 1,050
1,350 0 143.95 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 39.1 39.1 36.35 36.35 -450 3,000
3600.00 48 48 48 48 300 750
1,350 0 143.95 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 41.9 41.9 34.4 39.5 600 3,450
3600.00 50 50 50 50 300 450
1,350 0 148.15 165 143.95 143.95 4000.00no data