info@tamealps.com +91 94145 70283

Dr. Reddy's Laboratories Limited (DRREDDY) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Jul 2021 5381.50 5432.00 5360.10 5422.15 0.70% 306761 16578.22 51.85
22 Jul 2021 5394.00 5394.00 5326.55 5384.50 0.76% 185848 9967.93 38.33
20 Jul 2021 5436.00 5436.00 5322.60 5344.05 -1.39% 264428 14181.56 47.08
19 Jul 2021 5398.00 5445.00 5382.10 5419.35 0.24% 240858 13041.92 38.95
16 Jul 2021 5393.00 5450.00 5383.85 5406.55 0.24% 437904 23681.35 46.53
15 Jul 2021 5410.00 5438.50 5371.20 5393.65 0.05% 303682 16395.05 43.39
14 Jul 2021 5437.10 5458.90 5367.50 5390.85 -0.85% 501355 27072.82 44.95
13 Jul 2021 5494.30 5534.00 5429.00 5437.10 -1.04% 370482 20246.61 45.85
12 Jul 2021 5499.90 5500.00 5440.00 5494.30 0.62% 182659 9996.08 26.93
09 Jul 2021 5448.00 5520.25 5416.95 5460.30 -0.12% 460996 25173.72 32.85
08 Jul 2021 5540.00 5588.00 5449.60 5466.75 -1.71% 451167 24800.89 43.50
07 Jul 2021 5529.00 5614.60 5515.05 5562.10 0.41% 538508 30017.48 40.05
06 Jul 2021 5539.80 5561.20 5514.00 5539.45 0.03% 178108 9869.56 30.07
05 Jul 2021 5576.20 5596.00 5531.95 5537.90 -0.68% 297341 16529.11 36.10
02 Jul 2021 5580.00 5600.00 5511.50 5575.70 0.31% 571738 31771.54 25.21
01 Jul 2021 5426.00 5580.00 5412.40 5558.50 2.50% 831550 45746.13 33.44
30 Jun 2021 5439.00 5468.80 5405.00 5423.05 -0.18% 468088 25439.96 52.92
29 Jun 2021 5411.00 5454.95 5380.00 5433.10 0.53% 576261 31259.66 42.98
28 Jun 2021 5329.00 5419.95 5312.55 5404.25 1.79% 592963 31948.58 37.33
25 Jun 2021 5277.00 5336.00 5267.00 5309.30 0.60% 464073 24637.14 42.95
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 5190 5221 5190 5190 9 875 0% INF%
03 May, 2021 5212 5236.35 5211.4 5236.35 15 1,625 0.89% 85.71%
04 May, 2021 5248.9 5249 5128.1 5136 24 3,625 -1.92% 123.08% Fresh Short
05 May, 2021 5125.4 5240 5089.7 5222.7 23 3,125 1.69% -19.05% Short Covering
06 May, 2021 5278.55 5286.35 5190 5205.35 22 4,000 -0.33% 28%
07 May, 2021 5280 5280 5225 5225.25 19 5,000 0.38% 25%
10 May, 2021 5350 5420 5322.1 5368.7 59 8,000 2.75% 60% Fresh Long
11 May, 2021 5360 5378.6 5316.75 5344.4 20 9,000 -0.45% 12.5%
12 May, 2021 5350.6 5366.9 5350.6 5358.2 6 9,125 0.26% 1.39%
14 May, 2021 5364 5444.15 5200 5243 144 18,875 -2.15% 106.85% Fresh Short
17 May, 2021 5288 5308.4 5190 5301.25 50 20,500 1.11% 8.61% Fresh Long
18 May, 2021 5312.45 5330 5275 5275 19 21,750 -0.5% 6.1%
19 May, 2021 5275 5302.5 5275 5301.65 19 21,750 0.51% 0%
20 May, 2021 5302.2 5320.65 5280 5287.85 47 24,250 -0.26% 11.49%
21 May, 2021 5303 5303 5240 5270.15 51 27,875 -0.33% 14.95%
24 May, 2021 5303.4 5322.6 5279 5312.3 104 33,000 0.8% 18.39%
25 May, 2021 5314.1 5352.65 5293 5343.4 64 35,250 0.59% 6.82%
26 May, 2021 5359.75 5359.75 5320 5322.75 39 37,500 -0.39% 6.38%
27 May, 2021 5308.95 5323 5275 5306.6 106 44,125 -0.3% 17.67%
28 May, 2021 5265.05 5265.05 5169.3 5232.25 317 56,875 -1.4% 28.9% Fresh Short
31 May, 2021 5217.25 5348.2 5209.4 5326.1 144 55,875 1.79% -1.82% Short Covering
01 Jun, 2021 5316.3 5359.65 5296.1 5347.35 134 56,375 0.4% 0.89%
02 Jun, 2021 5350.9 5376.95 5310.1 5345.55 138 59,125 -0.03% 4.88%
03 Jun, 2021 5349.25 5370.25 5305.1 5312.75 122 60,750 -0.61% 2.75%
04 Jun, 2021 5309.1 5309.1 5272.7 5287.3 136 65,500 -0.48% 7.82%
07 Jun, 2021 5292.4 5292.5 5242.05 5249.85 297 77,750 -0.71% 18.7%
08 Jun, 2021 5249.1 5308 5164 5289.25 514 81,000 0.75% 4.18%
09 Jun, 2021 5302.1 5330 5230 5247.7 335 87,625 -0.79% 8.18%
10 Jun, 2021 5266.95 5319 5266.95 5300 321 83,500 1% -5.2%
11 Jun, 2021 5329.95 5518.85 5302.9 5476.5 1091 91,250 3.33% 9.28% Fresh Long
14 Jun, 2021 5483.95 5523.9 5386 5469.15 1040 128,500 -0.13% 40.82%
15 Jun, 2021 5500 5500 5417.5 5429.55 568 150,000 -0.72% 16.73%
16 Jun, 2021 5399.05 5462 5350 5406.15 752 172,875 -0.43% 15.25%
17 Jun, 2021 5403.1 5420 5273.1 5304.25 1993 272,125 -1.88% 57.41% Fresh Short
18 Jun, 2021 5336.05 5349 5241.2 5290.1 1896 347,125 -0.27% 27.56%
21 Jun, 2021 5280 5293.85 5240 5283.85 5120 846,000 -0.12% 143.72%
22 Jun, 2021 5298 5316 5250 5307.2 6764 1,425,125 0.44% 68.45%
23 Jun, 2021 5319.05 5348 5289.2 5297.45 6777 1,883,000 -0.18% 32.13%
24 Jun, 2021 5280.05 5311 5242 5270.3 7515 2,322,875 -0.51% 23.36%
25 Jun, 2021 5280.55 5328 5260.35 5298.85 4706 2,297,250 0.54% -1.13%
28 Jun, 2021 5317.6 5424.45 5305 5412.85 7361 2,390,000 2.15% 4.04% Fresh Long
29 Jun, 2021 5413.3 5446.1 5376 5427.3 4710 2,385,375 0.27% -0.19%
30 Jun, 2021 5437.25 5462.7 5407.95 5416.25 2934 2,369,875 -0.2% -0.66%
01 Jul, 2021 5426.45 5580 5401 5563.25 12367 2,444,500 2.71% 3.15% Fresh Long
02 Jul, 2021 5577 5608.85 5514.25 5560.55 7697 2,424,375 -0.05% -0.84%
05 Jul, 2021 5575.7 5597 5530 5541.05 4181 2,374,625 -0.35% -2.14%
06 Jul, 2021 5537.95 5553 5505 5530.85 2683 2,339,750 -0.18% -1.51%
07 Jul, 2021 5534.65 5597.7 5515 5549.45 5109 2,280,625 0.34% -2.66%
08 Jul, 2021 5545 5571.05 5447.05 5466.95 4878 2,277,125 -1.49% -0.15% Long Unwinding
09 Jul, 2021 5450.9 5525.5 5442 5487.25 5182 2,241,250 0.37% -1.63%
12 Jul, 2021 5498.95 5512 5451.65 5506.1 2620 2,209,375 0.34% -1.46%
13 Jul, 2021 5506.2 5542.85 5453.15 5462.85 3652 2,267,625 -0.79% 2.64%
14 Jul, 2021 5459.15 5471.7 5391 5415.65 5221 2,364,375 -0.86% 4.27%
15 Jul, 2021 5425.9 5454.7 5394.95 5416.95 3316 2,339,750 0.02% -1.06%
16 Jul, 2021 5429.7 5481.85 5405.05 5428.2 4118 2,393,375 0.21% 2.29%
19 Jul, 2021 5402.3 5460 5390 5436.7 2756 2,400,625 0.16% 0.3%
20 Jul, 2021 5437.3 5451 5336.45 5361.05 2823 2,380,000 -1.39% -0.87% Long Unwinding
22 Jul, 2021 5363.4 5395 5339.6 5390.55 2739 2,314,875 0.55% -2.89%
23 Jul, 2021 5395.9 5433.95 5367.45 5424.95 4693 2,040,750 0.64% -15.52%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 0.15 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 1 1 0.75 0.75 -250 19,375155
4700.00 2.75 0 500
625 -125 576.15 576.15 576.15 576.15 4800.00 2.2 4 2.2 3.3 -1,875 31,12549.8
1,250 -125 485.8 497 485.8 497 4900.00 6 6 3.8 4.8 -9,750 51,37541.1
5,750 -125 403.35 403.35 403.35 403.35 5000.00 8.6 11.4 5.5 6.4 -38,625 275,50047.91
5050.00 8 8 5.4 5.85 -1,125 20,750
1,625 -125 328.4 328.4 328.4 328.4 5100.00 12.95 13 6.7 7.65 -10,750 51,25031.54
625 125 252.95 279.15 237.1 279.15 5150.00 12.05 12.45 7.95 7.95 375 15,37524.6
11,625 -1,375 224.85 240 190 234.45 5200.00 15.95 15.95 8.8 9.6 750 80,1256.89
4,375 -125 148.85 184 148.85 182.9 5250.00 20.75 22.05 11.95 12.8 -4,875 23,6255.4
34,625 -7,500 129.1 148 85.95 139.35 5300.00 29.95 33 16.05 17.55 -250 90,5002.61
19,375 -2,250 95 107.75 74 101.65 5350.00 47.85 52.65 25.55 28.85 1,250 30,2501.56
119,000 -31,500 61.95 77.7 50.8 70.7 5400.00 63.95 79.75 42.35 47.15 -5,750 68,5000.58
90,625 9,250 44.05 52 33.15 46.25 5450.00 88.5 109.55 68.15 71.65 -1,000 32,7500.36
299,375 9,375 22 33 19.25 28.9 5500.00 129.45 147.4 97 104.35 -5,750 29,0000.1
116,250 7,125 17.4 21.65 13.45 18.65 5550.00 185.85 185.85 135 135 -375 10,8750.09
234,875 -28,250 13.05 16.05 9.95 13.8 5600.00 204 237.15 185 191.1 -125 5,7500.02
29,125 -875 13.5 13.5 7.1 9.9 5650.00 261.4 261.4 237.2 239.5 -125 6250.02
169,125 -2,000 5.55 8.3 4.2 6.55 5700.00 304.45 304.45 304.45 304.45 0 1,2500.01
15,750 -1,375 5.8 5.8 3.05 4.35 5750.00 344.1 0 1250.01
92,875 -7,125 3.6 4.25 1.9 3.7 5800.00 390.9 0 5000.01
10,000 -1,750 3.7 3.95 1.9 2.7 5850.00no data
21,750 -250 4.9 5 1.9 3.7 5900.00no data
115,875 -3,625 2.65 7.35 1.15 2.8 6000.00no data
17,875 -750 1.55 4.75 1.5 1.55 6100.00no data
31,750 -875 2.85 5.15 1.05 1.7 6200.00no data
7,250 -875 1 1.3 0.5 0.75 6300.00no data
1,000 -125 0.55 0.55 0.55 0.55 6350.00no data
9,750 -250 0.4 0.6 0.35 0.35 6400.00no data
4,125 0 0.1 0.1 0.1 0.1 6500.00no data
3,750 0 0.2 0.9 0.2 0.8 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 0.15 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 0.5 1 0.5 1 -625 19,625157
4700.00 2.75 0 500
750 0 584.8 584.8 584.8 584.8 4800.00 5.75 5.95 3.4 4 -750 33,00044
1,375 125 468.65 501.9 468.65 484.15 4900.00 8.95 9 6.15 6.3 2,875 61,12544.45
5,875 125 384.65 384.65 384.65 384.65 5000.00 10.5 13.25 8.5 8.85 -9,500 314,12553.47
5050.00 12.2 12.2 8.85 9.2 -125 21,875
1,750 0 272.75 5100.00 14.6 16.85 9 11.05 1,125 62,00035.43
500 250 241.85 255.15 236.4 253.55 5150.00 16.25 23.1 11.1 13.65 -750 15,00030
13,000 -1,250 170 213.7 169.25 213.1 5200.00 25.9 25.9 16.05 16.45 -1,375 79,3756.11
4,500 0 154.3 161.1 154 156.8 5250.00 28.8 34.4 22.05 22.5 750 28,5006.33
42,125 -875 101.05 125 89 122.3 5300.00 42.05 50.35 30.2 31.1 3,000 90,7502.15
21,625 -375 79.2 92.25 63 89.85 5350.00 61.5 73.25 46.5 47.85 125 29,0001.34
150,500 17,125 56.2 66.95 42.95 64.45 5400.00 88.65 104.4 69.75 71.6 -5,500 74,2500.49
81,375 -6,500 41.45 45.8 30.5 43.15 5450.00 130.4 140.75 100.3 100.75 -2,125 33,7500.41
290,000 -5,500 28.05 30 21.05 27.1 5500.00 171 180.95 135 136.6 -3,375 34,7500.12
109,125 -9,125 18.95 21.4 15.4 18.4 5550.00 211.9 214 177.6 178.6 -625 11,2500.1
263,125 -31,125 17.65 19.4 11.3 13 5600.00 260 270 221.35 221.7 -250 5,8750.02
30,000 -625 11.4 12 7.95 9 5650.00 302.9 302.9 286.15 286.15 250 7500.03
171,125 -7,500 13.65 13.65 4.95 5.85 5700.00 355 0 1,2500.01
17,125 -1,750 7.35 7.55 2.7 4.8 5750.00 344.1 0 1250.01
100,000 -3,750 5.75 8.4 3 3.9 5800.00 390.9 0 5000.01
11,750 -375 5.35 5.35 3.35 3.65 5850.00no data
22,000 -625 4.45 4.75 3.25 3.35 5900.00no data
119,500 2,375 4.2 5 2.4 2.9 6000.00no data
18,625 -1,500 6 6.75 2.05 2.5 6100.00no data
32,625 -625 3 3 2 2.25 6200.00no data
8,125 -500 1.75 2.3 1.05 1.25 6300.00no data
1,125 -375 1.95 1.95 1 1 6350.00no data
10,000 -500 0.4 0.6 0.35 0.6 6400.00no data
4,125 0 0.9 6500.00no data
3,750 0 0.85 0.85 0.2 0.2 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 0.15 0.15 0.15 0.15 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 0.1 2.9 0.1 1.8 -1,125 20,250162
4700.00 2.75 0 500
750 0 637.55 4800.00 5.95 8.5 4.75 5.65 -3,250 33,75045
1,250 0 523.55 523.55 523.55 523.55 4900.00 6 12.8 6 8.45 -4,125 58,25046.6
5,750 125 375.35 378.75 375.35 378.75 5000.00 7.1 17.5 6.5 11.95 -3,500 323,62556.28
5050.00 10.05 0 22,000
1,750 125 305.75 305.75 272.75 272.75 5100.00 7.6 22.2 7.3 14.55 -3,125 60,87534.79
250 125 230.55 230.55 230.55 230.55 5150.00 18 26.05 14.65 16.25 6,125 15,75063
14,250 375 244.3 250 176 182.55 5200.00 18.4 32.5 13.25 20.9 7,375 80,7505.67
4,500 -125 190.95 192.85 140.15 140.15 5250.00 22.6 43.3 19.45 28.8 -4,000 27,7506.17
43,000 2,375 159.7 168 98.25 103.85 5300.00 32.55 57.7 29.5 42.2 -7,375 87,7502.04
22,000 13,875 125 125 69.45 74.7 5350.00 47.05 80.95 47 60.15 -875 28,8751.31
133,375 24,875 105 109.95 50 52.3 5400.00 66.45 110 66.15 88.15 -7,500 79,7500.6
87,875 -3,125 78.3 81.85 34.8 36.2 5450.00 92 147.1 92 125.15 -1,125 35,8750.41
295,500 -1,875 54.15 64.75 24.55 25.6 5500.00 114.65 185.2 114.65 163.6 -5,750 38,1250.13
118,250 1,125 51.8 51.8 18.1 18.95 5550.00 161.55 231.8 161.55 205.2 -3,750 11,8750.1
294,250 -3,000 32.8 34.65 13.95 15.2 5600.00 204.95 273 204.95 254 -875 6,1250.02
30,625 -10,250 23.8 24.9 11.2 11.9 5650.00 247.6 294.4 247.6 294.25 375 5000.02
178,625 -20,500 15.15 17.15 8.5 9.1 5700.00 293.2 363.6 293.2 355 -250 1,2500.01
18,875 -3,750 11.8 11.95 7.15 7.4 5750.00 344.1 0 1250.01
103,750 -15,375 11.3 11.3 5.55 6 5800.00 390.9 0 5000
12,125 -1,750 8.25 8.25 5.2 5.35 5850.00 431.8 0 1250.01
22,625 -5,250 7.55 7.6 4.3 4.8 5900.00no data
117,125 -14,875 5.5 5.5 3.55 4.2 6000.00no data
20,125 -2,375 3.2 4.65 2.85 3.9 6100.00no data
33,250 -750 2.15 3.1 2.1 2.6 6200.00no data
8,625 -750 1.85 2.5 1.8 2.5 6300.00no data
1,500 0 3.4 6350.00no data
10,500 -250 2.3 2.3 0.55 1.05 6400.00no data
4,125 0 0.1 0.9 0.1 0.9 6500.00no data
3,750 0 0.25 0.9 0.25 0.9 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 0.5 0.5 0.5 0.5 -125 21,375171
4700.00 2.75 0 500
750 0 637.55 4800.00 3.7 8.1 3.7 5.55 -4,000 37,00049.33
1,250 0 527.2 527.2 527.2 527.2 4900.00 6.15 10.75 5.45 7.05 3,500 62,37549.9
5,625 0 423.65 423.95 423.65 423.95 5000.00 8.2 16.45 6.6 10.1 -3,750 327,12558.16
5050.00 7.05 15.65 3.75 10.05 2,250 22,000
1,625 0 348.8 5100.00 10.35 18.95 6.4 12.3 2,125 64,00039.38
125 125 285.4 301.75 285.4 289 5150.00 8.75 21.35 7.9 14.8 -2,625 9,62577
13,875 -250 243.7 281.7 234.75 253.9 5200.00 17 25.95 11.85 18.35 -5,000 73,3755.29
4,625 -250 216.8 228.95 213.75 213.75 5250.00 28 44.95 20.75 24.2 -1,000 31,7506.86
40,625 -1,250 169.1 190 156 172.45 5300.00 42.6 45 30.5 33.2 5,500 95,1252.34
8,125 -750 131.3 152.2 116.15 133.6 5350.00 80 80 45.05 47.25 -1,125 29,7503.66
108,500 4,875 86.65 122.95 86.65 104.6 5400.00 82.35 83.95 63 66.4 -7,250 87,2500.8
91,000 0 81 95 67.9 78.25 5450.00 106.45 109.8 85 92 -3,375 37,0000.41
297,375 -9,000 54.95 72 49.95 57.85 5500.00 131.3 138 115 118.8 -2,000 43,8750.15
117,125 -2,875 43.8 55 37 42.9 5550.00 172.35 172.35 150.9 150.9 -125 15,6250.13
297,250 500 34.05 42 27.55 32.05 5600.00 211.9 219.95 183 196.05 -125 7,0000.02
40,875 9,750 28.3 31 19.75 23.05 5650.00 249.2 0 1250
199,125 -7,000 21.95 22.65 14.4 17.35 5700.00 274.9 288.1 274.9 288.1 -250 1,5000.01
22,625 -8,125 15.65 16.85 11.2 13.3 5750.00 344.1 0 1250.01
119,125 -2,000 10.75 13.6 8.55 10.95 5800.00 390.9 390.9 390.9 390.9 125 5000
13,875 -3,250 10.15 10.95 7.75 9.35 5850.00 431.8 431.8 431.8 431.8 125 1250.01
27,875 -750 8.05 9.4 6.5 7.75 5900.00 484.35 484.35 484.35 484.35 125 1250
132,000 -4,750 6.25 6.95 5.05 5.75 6000.00no data
22,500 -375 5.25 5.45 3.1 4.1 6100.00no data
34,000 -1,750 2.4 3.95 2.15 3.1 6200.00no data
9,375 0 3 3 3 3 6300.00no data
1,500 0 3.4 6350.00no data
10,750 0 2.3 2.3 2.3 2.3 6400.00no data
4,125 0 0.15 0.3 0.15 0.3 6500.00no data
3,750 0 1.25 1.25 0.25 0.25 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1 1 1 1 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 2.9 2.9 2.6 2.75 -125 21,500172
4700.00 2.75 0 500
750 125 637.55 637.55 637.55 637.55 4800.00 6.7 7.7 4 4.95 1,125 41,00054.67
1,250 0 525.85 525.85 525.85 525.85 4900.00 9.1 11.6 6.65 7.45 750 58,87547.1
5,625 0 448.8 448.8 431.5 433.3 5000.00 12.65 17.95 10 12.05 750 330,87558.82
5050.00 5.05 16.4 5.05 10.65 2,000 19,750
1,625 125 348.8 348.8 348.8 348.8 5100.00 12.05 20.05 11.25 14.1 2,250 61,87538.08
5150.00 19.1 22.85 15.1 17.15 -2,625 12,250
14,125 375 270 271.5 237 250 5200.00 25.25 28.55 18.05 21.3 -8,750 78,3755.55
4,875 0 209 212 208.4 210 5250.00 30.95 37.5 23.95 29 500 32,7506.72
41,875 -500 166.05 201.9 161 170.85 5300.00 46.8 50.55 31.65 39.85 3,500 89,6252.14
8,875 375 146.9 151 130.75 132.95 5350.00 54.2 67.15 45.35 55.2 1,875 30,8753.48
103,625 9,125 102 132.9 98.1 106.8 5400.00 78 90.95 62.85 76.5 2,750 94,5000.91
91,000 26,000 80 107 76.8 82.8 5450.00 108 117.95 86.1 101.7 3,875 40,3750.44
306,375 18,500 64.95 83.05 58.75 62.65 5500.00 134 150.05 113.05 134.4 -500 45,8750.15
120,000 375 50.6 64.7 46.4 48.7 5550.00 160.8 184.95 160.8 165.95 -375 15,7500.13
296,750 -500 41.95 49.6 35.2 37.4 5600.00 198.65 225.4 182 210 -500 7,1250.02
31,125 1,875 30.1 37.8 26.9 28.3 5650.00 249.2 0 1250
206,125 500 18 28.35 18 20.85 5700.00 325 0 1,7500.01
30,750 6,250 17.75 22.45 15.6 16.3 5750.00 308.35 344.15 308.35 344.1 -125 1250
121,125 -6,375 14.25 17.65 12.2 12.8 5800.00 305.15 0 3750
17,125 -2,250 12.65 14.65 10.8 11.2 5850.00no data
28,625 -6,625 10.55 12.25 8.8 9.3 5900.00no data
136,750 -7,375 8.9 10 6.4 7.2 6000.00no data
22,875 -2,000 6.1 6.8 4.6 5.3 6100.00no data
35,750 875 6.5 6.5 3.5 3.65 6200.00no data
9,375 -250 3.6 3.75 3 3 6300.00no data
1,500 -375 2.5 3.4 1.1 3.4 6350.00no data
10,750 375 2.15 4 2.15 3.6 6400.00no data
4,125 0 2 2 1.4 1.7 6500.00no data
3,750 0 1.15 1.25 1.15 1.25 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 0.25 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 2.7 2.7 2.05 2.05 0 21,625173
4700.00 2.75 0 500
625 0 650.4 4800.00 7.4 8.2 4.9 6.8 -1,375 39,87563.8
1,250 0 615.1 4900.00 10.75 11.85 6.55 10.15 -6,875 58,12546.5
5,625 0 429.2 429.2 421.1 424.05 5000.00 14.7 16.1 9.85 14.3 -7,500 330,12558.69
5050.00 14.6 16.7 14.55 16.7 -125 17,750
1,500 0 321.75 321.75 321.75 321.75 5100.00 14 20.65 12.65 17.7 -5,375 59,62539.75
5150.00 19.3 24.5 16.9 21.1 1,500 14,875
13,750 500 272 272 231 235.8 5200.00 24.75 30 19.1 24.35 -5,750 87,1256.34
4,875 -250 219.45 224.25 213.5 213.5 5250.00 30.35 40 27.5 34 3,125 32,2506.62
42,375 1,500 175.05 188.85 151.7 161.8 5300.00 43.55 52.55 37.5 43.65 -125 86,1252.03
8,500 750 132.6 154 120.05 130.9 5350.00 56.65 71.5 51.5 60.95 750 29,0003.41
94,500 17,875 107.5 125 94.35 101.9 5400.00 90 97.05 69.85 82.75 1,125 91,7500.97
65,000 17,125 89.9 98.45 73.5 77.55 5450.00 103.05 124.65 91.95 108.25 -1,125 36,5000.56
287,875 -1,500 69.85 76.5 57.6 60.35 5500.00 131 161.75 121.75 142.25 0 46,3750.16
119,625 -12,125 54.35 60 45 47.05 5550.00 171.95 171.95 166 166 0 16,1250.13
297,250 -5,250 42.95 47 35.5 36.65 5600.00 205.1 226.7 199 225 -250 7,6250.03
29,250 -2,875 33 36 27.2 28.15 5650.00 249.2 0 1250
205,625 -22,750 26.55 28 20.65 21.6 5700.00 325 0 1,7500.01
24,500 750 20.7 22.85 17.2 17.7 5750.00 311.6 0 2500.01
127,500 4,375 16.5 18.7 13.5 14.25 5800.00 305.15 0 3750
19,375 -4,625 14.4 14.4 12.4 12.75 5850.00no data
35,250 1,875 12.9 13.95 10.35 11 5900.00no data
144,125 -5,125 10.05 10.85 7.7 9.05 6000.00no data
24,875 125 5.5 8.2 5.15 7.25 6100.00no data
34,875 -500 5.7 5.7 5 5.25 6200.00no data
9,625 -1,000 3.6 5.9 2.65 5.75 6300.00no data
1,875 0 4.1 6350.00no data
10,375 0 2.25 3.95 2.2 3.55 6400.00no data
4,125 0 2 2 2 2 6500.00no data
3,750 0 1.15 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 0.25 0.25 0.25 0.25 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 1.4 3 1.4 2.55 -875 21,625173
4700.00 2.75 0 500
625 0 650.4 650.4 650.4 650.4 4800.00 8.55 11.65 6.45 7.4 5,750 41,25066
1,250 0 615.1 4900.00 12.95 15.3 9.65 10.85 12,625 65,00052
5,625 0 460.2 460.2 427.9 427.9 5000.00 15 20 13.5 14.7 -5,125 337,62560.02
5050.00 15.85 19.25 14.05 14.9 2,000 17,875
1,500 125 328.35 328.35 328.35 328.35 5100.00 22.95 24.05 16 18.15 10,375 65,00043.33
5150.00 19.55 28.05 18.35 21.4 -875 13,375
13,250 500 277.4 277.5 229.25 246.15 5200.00 28.05 34 20.3 26.05 7,250 92,8757.01
5,125 -125 202.3 203.25 184.65 190 5250.00 35 43 25.5 34.9 5,750 29,1255.68
40,875 625 197.2 199.95 153 165.15 5300.00 39.25 56.35 34 46.4 8,750 86,2502.11
7,750 500 163.4 163.4 123.1 132.6 5350.00 56.9 76.3 47 63.8 1,625 28,2503.65
76,625 29,875 137.05 138.3 95 105.15 5400.00 72 100.55 65.6 86.7 -6,875 90,6251.18
47,875 16,125 102 113 75 83.1 5450.00 94.95 129.95 87.45 113.1 1,250 37,6250.79
289,375 12,750 89.85 89.85 60 65.55 5500.00 130.55 164.8 117 146.65 -1,375 46,3750.16
131,750 6,000 73.35 73.35 47 51.45 5550.00 177.35 196.3 160.1 193.1 250 16,1250.12
302,500 -4,375 54.65 58.8 36.55 40.3 5600.00 215.55 235.95 201 223.35 -125 7,8750.03
32,125 875 40.5 42.35 28 31.05 5650.00 249.2 249.2 249.2 249.2 125 1250
228,375 -17,375 30 31.6 20 23.85 5700.00 300 325 277.5 325 -125 1,7500.01
23,750 -3,375 22.95 22.95 15.35 19.5 5750.00 311.6 0 2500.01
123,125 -11,625 13.8 18.45 11.05 15.3 5800.00 305.15 0 3750
24,000 125 14 14.4 10.85 13.2 5850.00 377.65 0 1250.01
33,375 -2,000 13.8 13.85 8.8 11.85 5900.00no data
149,250 -15,875 10 11.8 7.65 9.5 6000.00no data
24,750 125 8.5 8.5 6.5 7.05 6100.00no data
35,375 1,750 5.5 7 5.45 5.65 6200.00no data
10,625 625 4.95 5.8 4.1 4.7 6300.00no data
1,875 0 4.1 6350.00no data
10,375 0 2.7 4.4 2.25 3.25 6400.00no data
4,125 0 1.2 2 1.2 2 6500.00no data
3,750 0 0.25 2 0.25 1.15 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1.1 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 2 3 1.35 2.95 -1,750 22,500180
4700.00 2.8 2.8 2.75 2.75 -125 500
625 -125 723.75 723.75 723.75 723.75 4800.00 7.1 8.85 6.7 8.55 -1,875 35,50056.8
1,250 0 615.1 4900.00 10 13.7 10 13 -375 52,37541.9
5,625 125 483.4 483.4 483.4 483.4 5000.00 15.95 17 13.2 16.55 -750 342,75060.93
5050.00 23.2 0 15,875
1,375 250 431.5 431.5 376.7 377.15 5100.00 16 20.7 14.7 19.25 -3,000 54,62539.73
5150.00 22 22 22 22 0 14,250
12,750 1,125 339.85 350 295 298.1 5200.00 22 27.95 18.9 24.9 3,375 85,6256.72
5,250 -250 300 300 239.8 239.8 5250.00 35.15 35.15 22.6 31 -1,625 23,3754.45
40,250 -500 246.6 265.9 193 199.55 5300.00 27.85 43.95 26.45 39.25 -2,000 77,5001.93
7,250 -375 165 165 162.5 164.2 5350.00 42 58.4 34 51.5 3,250 26,6253.67
46,750 1,875 174.95 187 130.45 136.55 5400.00 57.9 77.75 46 71 2,125 97,5002.09
31,750 11,625 148.75 152.2 106 109.4 5450.00 77 100.85 61 94.5 1,875 36,3751.15
276,625 11,500 115.85 124.95 84.2 87.55 5500.00 100 129.4 81.3 122.1 2,250 47,7500.17
125,750 7,875 92.55 100.3 67 69.35 5550.00 115 158.25 112.65 152.2 -125 15,8750.13
306,875 17,625 72.05 80 52.3 54.05 5600.00 160 182.8 138.35 182.8 -1,000 8,0000.03
31,250 -250 59.5 60.15 37.65 40.4 5650.00no data
245,750 6,250 43.95 46.95 29.4 30.1 5700.00 245.55 267.15 245.55 267.15 250 1,8750.01
27,125 2,375 34.95 36.15 21.9 23 5750.00 311.6 311.6 311.6 311.6 125 2500.01
134,750 -8,250 23.05 26.95 17 17.7 5800.00 305.2 305.2 305.15 305.15 125 3750
23,875 -250 20.55 22 12 14 5850.00 377.65 0 1250.01
35,375 3,500 16.45 18.5 12.25 13.25 5900.00no data
165,125 6,125 13.85 15 9.85 10.6 6000.00no data
24,625 250 10 12.1 6.75 8.9 6100.00no data
33,625 875 7.05 9.65 6.25 7.3 6200.00no data
10,000 500 4.3 6.95 4.3 6.95 6300.00no data
1,875 -125 4.1 4.1 4.1 4.1 6350.00no data
10,375 0 3.6 4.55 3 3.5 6400.00no data
4,125 0 2.5 3 2.5 3 6500.00no data
3,750 0 2.5 2.55 2.5 2.55 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1.1 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 3.9 4 0.5 0.85 3,000 24,250194
4700.00 4.3 4.4 4.3 4.4 125 625
750 125 688.1 688.1 688.05 688.05 4800.00 10 11.95 7.95 8.65 -750 37,37549.83
1,250 0 615.1 615.1 615.1 615.1 4900.00 14.45 17.25 11.1 12.1 375 52,75042.2
5,500 0 494.1 511.1 494.1 511.1 5000.00 17.95 23 15.3 15.85 5,875 343,50062.45
5050.00 23.2 0 15,875
1,125 0 401.1 401.1 401.1 401.1 5100.00 23 28.85 17 18.45 -125 57,62551.22
5150.00 26 26 13.45 13.45 0 14,250
11,625 750 320 330.15 289.95 330.15 5200.00 29.1 36.15 22.55 23.8 1,375 82,2507.08
5,500 -375 263.35 283.5 263.35 281.35 5250.00 35.05 37.4 25.85 27.2 -3,000 25,0004.55
40,750 -2,375 221 240.95 210.95 239.85 5300.00 40 52.75 32.1 33.65 -250 79,5001.95
7,625 0 175.65 203.35 175.65 203.35 5350.00 54.05 58.65 42 42.75 1,250 23,3753.07
44,875 -1,375 126.95 169.05 126.9 164.4 5400.00 76.05 86.35 55.95 58.85 -750 95,3752.13
20,125 375 150 150 112 134.5 5450.00 91.85 108 76.15 78.4 125 34,5001.71
265,125 8,875 117.15 117.2 92.9 110.45 5500.00 112.05 136.65 100.7 103.45 -3,500 45,5000.17
117,875 -5,500 85.85 96 74.5 89.1 5550.00 145.2 170 135.9 147.65 -500 16,0000.14
289,250 -18,625 70 78.75 58.65 69.9 5600.00 179.3 200.55 159.5 161.65 -750 9,0000.03
31,500 -5,000 56.8 62.15 44.9 54.05 5650.00no data
239,500 16,500 48.2 48.45 33.5 39.8 5700.00 253.45 274.35 253.45 261.1 -500 1,6250.01
24,750 3,250 34.05 34.25 25.95 30.5 5750.00 286.25 0 1250.01
143,000 12,000 29.95 30.15 19.3 22.95 5800.00 362.95 362.95 362.95 362.95 0 2500
24,125 -1,625 21.15 25 8.95 16.8 5850.00 377.7 377.7 377.65 377.65 -250 1250.01
31,875 -2,625 21.15 21.65 13.7 15.95 5900.00no data
159,000 750 20.05 20.05 10.85 12.1 6000.00no data
24,375 -1,375 8.8 10.95 8 8.85 6100.00no data
32,750 625 9.05 9.05 6.65 6.95 6200.00no data
9,500 375 5.65 6 2.7 4.3 6300.00no data
2,000 -125 3.75 3.9 2.7 3.5 6350.00no data
10,375 -500 4.6 4.6 2.1 2.8 6400.00no data
4,125 0 7 6500.00no data
3,750 500 2.55 2.55 2.55 2.55 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1.1 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 4.3 4.3 4.3 4.3 125 21,250170
4700.00 9.15 0 500
625 0 672.9 672.9 672.9 672.9 4800.00 13.75 14.75 9 9.95 -375 38,12561
1,250 0 652.55 4900.00 18.55 18.55 13 14.75 2,500 52,37541.9
5,500 125 480.05 499 480.05 499 5000.00 23.25 23.75 17.5 18.8 2,750 337,62561.39
5050.00 24.4 24.4 20.45 23.2 0 15,875
1,125 0 398.05 398.05 398.05 398.05 5100.00 23 27.35 22.1 23 -1,000 57,75051.33
5150.00 25 25 25 25 0 14,250
10,875 -375 350 353.25 297.75 317.05 5200.00 25.15 38 25.15 29.1 500 80,8757.44
5,875 0 267.75 5250.00 34 45.75 33.5 35.05 125 28,0004.77
43,125 -1,750 239.6 258 207.7 230.85 5300.00 46.2 56.55 39.45 43.2 -500 79,7501.85
7,625 250 217.25 217.25 182.55 191.35 5350.00 54.2 70 50.65 55.4 4,375 22,1252.9
46,250 -375 153.4 187.85 140.1 160.1 5400.00 87.45 95 64.9 73.25 -2,250 96,1252.08
19,750 2,750 127.5 153.1 116 131.45 5450.00 100.1 118.3 79.7 91.95 1,000 34,3751.74
256,250 -2,375 104.05 130 96 107.5 5500.00 122.55 148.15 103.85 119.2 -250 49,0000.19
123,375 -4,000 82.95 108.35 79.3 89.1 5550.00 158.4 183.15 132.2 148.75 -375 16,5000.13
307,875 -17,125 71.9 88 65 72.15 5600.00 196.85 217.2 163.7 183.95 -375 9,7500.03
36,500 -2,250 56 70.6 51.2 57.1 5650.00no data
223,000 -7,625 46.2 57.4 40 44.45 5700.00 262.2 272.9 237.65 272.9 -1,125 2,1250.01
21,500 1,000 37.15 45.95 31.7 35.6 5750.00 286.25 286.25 286.25 286.25 0 1250.01
131,000 -6,875 25.05 36 25 28.05 5800.00 315.45 315.5 315.45 315.5 0 2500
25,750 -375 30 30 21.4 24 5850.00 329.7 0 3750.01
34,500 -5,125 21.5 25.85 17.65 20.55 5900.00no data
158,250 -4,250 14.9 20.15 13.9 16 6000.00no data
25,750 -875 13.55 15.5 11 12.35 6100.00no data
32,125 7,625 12.95 12.95 8.85 9.4 6200.00no data
9,125 -1,750 9 9.95 6.65 7.4 6300.00no data
2,125 -250 9.9 9.9 5 7.3 6350.00no data
10,875 -125 7.75 7.75 4.05 4.95 6400.00no data
4,125 0 7 6500.00no data
3,250 250 4.7 4.7 4.7 4.7 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1.1 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 3.65 6.35 3.6 5.15 625 21,125169
4700.00 9.15 0 500
625 -125 723.45 723.45 723.45 723.45 4800.00 10.15 15.5 9.6 15.25 -1,875 38,50061.6
1,250 -125 652.5 652.55 652.5 652.55 4900.00 10.85 19.5 10.85 19 -2,750 49,87539.9
5,375 -125 546.8 546.8 482.45 482.45 5000.00 17.1 25 15.05 23.2 -8,500 334,87562.3
5050.00 20 24.75 20 24.4 -5,875 15,875
1,125 125 466.3 466.3 427.5 427.5 5100.00 17.35 29.05 17.35 26.75 -3,000 58,75052.22
5150.00 23.6 23.6 23.6 23.6 0 14,250
11,250 0 353.6 353.6 298.05 304 5200.00 21.05 39 20 35.65 1,250 80,3757.14
5,875 0 298.65 298.65 267.75 267.75 5250.00 30.2 45.3 28.05 42.5 375 27,8754.74
44,875 -3,750 260 264.1 211 223.9 5300.00 34.05 58.3 32.4 53.8 1,125 80,2501.79
7,375 -750 254.8 254.8 177 183.25 5350.00 55.9 71.8 46.45 68.15 -14,125 17,7502.41
46,625 -125 218.05 218.05 145.35 154.3 5400.00 55.3 91.05 53 87.4 10,500 98,3752.11
17,000 3,375 181.25 181.25 119.65 127.35 5450.00 67.05 115.25 67.05 109.7 -2,625 33,3751.96
258,625 22,000 138 153.95 97.3 105.5 5500.00 97.95 144.95 84.95 138.15 -2,750 49,2500.19
127,375 20,625 122.75 127.75 81 87.25 5550.00 119.15 176.95 103.45 171.15 -3,875 16,8750.13
325,000 22,875 97.8 104.95 66.35 72.25 5600.00 139.65 217.1 136.1 205.1 -375 10,1250.03
38,750 -375 81 84.35 53.25 58.4 5650.00no data
230,625 -8,875 63.05 68 41.45 46.2 5700.00 216.65 283.9 216.6 278.05 -1,250 3,2500.01
20,500 2,125 50.7 55.3 33.15 36.75 5750.00 279.85 0 1250.01
137,875 -10,375 40.65 44 23.6 29.75 5800.00 310.35 363.55 310.35 363.55 250 2500
26,125 1,000 32.9 34.85 23.75 25.75 5850.00 329.7 329.7 329.7 329.7 125 3750.01
39,625 -6,750 27 30 19.1 21.6 5900.00no data
162,500 -5,000 21.75 23.2 15.25 17.15 6000.00no data
26,625 -2,000 15.4 17.45 11.95 13.45 6100.00no data
24,500 -1,750 13.05 13.55 10.2 11.6 6200.00no data
10,875 375 11.45 11.5 9 9.9 6300.00no data
2,375 250 5.25 9.9 5.25 9.9 6350.00no data
11,000 2,500 10.05 10.05 3.35 6.9 6400.00no data
4,125 0 7 6500.00no data
3,000 0 4.65 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1.1 0 625
4200.00 4.45 0 2,250
125 0 850 4500.00 3.45 3.45 3.35 3.35 125 20,500164
4700.00 9.15 9.15 9.15 9.15 125 500
750 125 784 784 777.05 777.05 4800.00 8.05 13 7 12.2 -10,250 40,37553.83
1,375 125 675.25 675.25 675.2 675.2 4900.00 12.6 16 9 15.25 3,375 52,62538.27
5,500 250 545.9 575 545.9 575 5000.00 17.4 19.9 12.1 18.55 750 343,37562.43
5050.00 12.55 20.4 12.55 19.1 -2,250 21,750
1,000 0 450 5100.00 18.8 22.45 13.6 21.15 -375 61,75061.75
5150.00 22 22 18 18 -125 14,250
11,250 0 360 385.3 349.4 365 5200.00 27 29.9 19.35 25.45 -2,000 79,1257.03
5,875 0 312.8 5250.00 34.45 34.45 27.25 31 -2,000 27,5004.68
48,625 -1,500 284.75 316.65 269.1 289 5300.00 38.95 43 29.25 36.35 -1,000 79,1251.63
8,125 -375 223.3 270.95 223.3 243 5350.00 45.35 56.4 38.75 49.7 -2,875 31,8753.92
46,750 -1,375 195.1 248 185.15 203.75 5400.00 73.1 73.1 49.75 56.25 -10,375 87,8751.88
13,625 -1,500 168 212 168 174.55 5450.00 86.4 86.4 65 71.95 11,250 36,0002.64
236,625 -12,875 133.95 180 128 141.95 5500.00 114.95 114.95 82.5 92.95 3,625 52,0000.22
106,750 -8,250 123.95 153.95 101.25 119.2 5550.00 150 150.05 104.45 118.15 3,875 20,7500.19
302,125 -3,875 96.5 131.5 87.4 97.9 5600.00 184.1 184.1 130 148.4 125 10,5000.03
39,125 5,125 74 111.6 71 79.5 5650.00no data
239,500 4,125 68.1 91.25 55.9 62.8 5700.00 239.9 239.95 195.05 214.5 -375 4,5000.02
18,375 -2,500 54.05 74.2 46 50 5750.00 279.85 0 1250.01
148,250 6,500 38.15 60.8 35.2 40.05 5800.00no data
25,125 -3,375 31.75 50 31.75 33.1 5850.00 338.9 338.9 338.9 338.9 125 2500.01
46,375 -2,875 23.15 42.35 23.15 27.35 5900.00no data
167,500 1,375 19.7 31.2 19.7 20.9 6000.00no data
28,625 9,750 15.95 23.05 15.3 15.9 6100.00no data
26,250 5,750 13.05 17.8 12.45 13.05 6200.00no data
10,500 125 7.55 13.05 7.55 10.55 6300.00no data
2,125 -125 14.35 14.35 8.25 8.25 6350.00no data
8,500 0 8.5 8.55 6.5 8.55 6400.00no data
4,125 0 6.9 7 6.9 7 6500.00no data
3,000 1,750 4.65 4.65 4.65 4.65 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1.1 0 625
4200.00 4.45 4.45 4.45 4.45 0 2,250
125 0 850 4500.00 4.05 4.7 3.3 4.7 0 20,375163
4700.00 7.2 0 375
625 0 755.55 755.55 755.55 755.55 4800.00 11.75 11.75 6.9 7.95 -3,250 50,62581
1,250 0 646.95 4900.00 15 15 10 12.25 -4,375 49,25039.4
5,250 2,125 559.35 559.4 556.1 556.35 5000.00 15.15 17.5 13 16.85 -1,625 342,62565.26
5050.00 15.8 17.95 13.15 17.2 2,375 24,000
1,000 125 462.35 466.85 440 450 5100.00 15.45 21.55 15.45 19.75 -5,000 62,12562.13
5150.00 21.95 24.85 19.8 22.15 -875 14,375
11,250 -125 350 364.5 350 361.7 5200.00 23.4 29.2 21.5 25.95 -10,500 81,1257.21
5,875 -125 305.15 312.8 305.15 312.8 5250.00 32.55 36.75 27.4 35.2 -250 29,5005.02
50,125 -1,375 257.9 290 243.75 272.95 5300.00 34.05 44.45 33 39.85 -3,000 80,1251.6
8,500 -125 226.45 234 226.45 234 5350.00 54.45 56 44.1 52.25 1,250 34,7504.09
48,125 -8,750 195.1 216.3 175 195.15 5400.00 62 71.4 56.15 63.75 1,000 98,2502.04
15,125 -375 161 177.7 143.5 160.85 5450.00 81.75 89.9 73.65 80.5 -3,125 24,7501.64
249,500 0 140 156.35 85.45 135.3 5500.00 108.8 115 94 103.1 5,125 48,3750.19
115,000 -9,750 128.95 129.15 97.6 111.95 5550.00 119.6 142.2 119.15 129.65 -1,000 16,8750.15
306,000 17,625 106.4 107.9 79.15 92.8 5600.00 170.55 171 148 158.65 -2,500 10,3750.03
34,000 -4,875 86.55 87.6 63.8 73.75 5650.00no data
235,375 -25,500 67.3 70.65 49.8 58.2 5700.00 238 240 214.15 240 -250 4,8750.02
20,875 -2,250 55.25 57.45 39.6 46.25 5750.00 279.85 279.85 279.85 279.85 0 1250.01
141,750 -2,625 45.4 46.75 31.45 36.45 5800.00no data
28,500 6,000 38.2 39.75 27 31 5850.00 317.5 0 1250
49,250 -2,000 32.9 33.05 22.15 25.8 5900.00no data
166,125 -125 27.45 27.45 18.35 20.75 6000.00no data
18,875 -250 20 20 14.15 16.5 6100.00no data
20,500 2,500 14.55 15 11.5 12.8 6200.00no data
10,375 125 11 11.55 10 10 6300.00no data
2,250 -250 10.9 10.9 7 9 6350.00no data
8,500 250 6.85 9 5.75 8.55 6400.00no data
4,125 4,000 6.95 7.15 0.6 6.95 6500.00no data
1,250 0 2.55 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1.1 1.1 1.1 1.1 -125 625
4200.00 2.95 2.95 2.05 2.05 -125 2,250
125 0 850 4500.00 3.5 3.5 3.5 3.5 -250 20,375163
4700.00 7.2 0 375
625 0 632.7 4800.00 10.95 12.35 8 9.75 5,500 53,87586.2
1,250 0 646.95 4900.00 15 15 10 12.25 3,000 53,62542.9
3,125 0 583.7 583.7 583.65 583.65 5000.00 19 19.05 14.45 16 -750 344,250110.16
5050.00 16.2 19.95 15 17.25 3,750 21,625
875 -125 495.35 495.35 495.35 495.35 5100.00 22 23.4 17.3 19.8 1,000 67,12576.71
125 0 416.95 5150.00 22 26.65 19.5 22.6 -2,875 15,250122
11,375 -625 380 405.15 370 370 5200.00 29.1 31.35 23.2 26.85 -6,875 91,6258.05
6,000 -375 335 335 326 326.6 5250.00 35 37.5 27.8 32.55 3,375 29,7504.96
51,500 -1,875 307.95 324 280 281.35 5300.00 41.6 45.8 33.7 40.05 8,625 83,1251.61
8,625 0 270 275 239 246.85 5350.00 49.95 54.2 43 51.45 -21,500 33,5003.88
56,875 -8,000 225.25 249.9 200 207 5400.00 66.05 71 54.95 64.7 20,750 97,2501.71
15,500 -2,250 194.05 210.8 172.05 175.05 5450.00 83.5 89 70.3 81.75 6,750 27,8751.8
249,500 -8,625 166 183.95 140.05 146.45 5500.00 96.25 110 87.9 104.15 3,875 43,2500.17
124,750 -4,125 139.8 156 118 122.75 5550.00 121.75 134.05 111 129.6 2,125 17,8750.14
288,375 1,500 122.95 133.45 98.05 102.25 5600.00 151.95 163.3 137.5 159 3,875 12,8750.04
38,875 250 94.45 111 80.05 83.45 5650.00no data
260,875 8,125 81.15 91.5 63.15 67.6 5700.00 214 217.4 195.5 211.65 -250 5,1250.02
23,125 4,000 63.05 74.6 53.4 55.1 5750.00 231.05 258.8 231.05 258.8 125 1250.01
144,375 4,250 51.45 62.3 43.1 45.35 5800.00no data
22,500 5,125 44.75 52.55 36.55 38.6 5850.00 343.35 343.35 317.5 317.5 0 1250.01
51,250 4,125 56 58 30.75 31.8 5900.00no data
166,250 7,125 29.35 33.75 23.15 24.35 6000.00no data
19,125 -875 19.6 25 18.05 18.75 6100.00no data
18,000 -2,500 13.05 19.5 13 14.5 6200.00no data
10,250 -1,125 11 15.55 9.5 11.6 6300.00no data
2,500 -1,000 10 14.8 7 10.9 6350.00no data
8,250 2,750 9.5 11.65 8 9.2 6400.00no data
125 125 10 10 8 8 6500.00no data
1,250 1,250 5.4 5.4 0.1 2.55 6600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 2.65 0 750
4200.00 2.05 2.05 2.05 2.05 125 2,375
125 0 850 4500.00 5.35 6.45 3 4.55 375 20,625165
4700.00 7.2 0 375
625 0 632.7 4800.00 10.95 12.85 8.1 11.5 -2,625 48,37577.4
1,250 0 675 675 646.95 646.95 4900.00 15.75 18 13 15.55 -2,375 50,62540.5
3,125 -125 563 585.55 550.1 585.55 5000.00 22 22.5 17.05 18.95 3,375 345,000110.4
5050.00 21.25 23.85 18 19.25 5,125 17,875
1,000 -125 443.8 473.1 443.8 445.45 5100.00 24.95 27.05 20.95 22.55 -5,875 66,12566.13
125 125 416.95 416.95 416.95 416.95 5150.00 25.6 31.05 23.4 24.9 500 18,125145
12,000 -500 380.3 390 355.45 390 5200.00 31.05 36.45 27.35 29.1 1,625 98,5008.21
6,375 -125 339.25 339.25 339.25 339.25 5250.00 38.4 44.2 33.3 35.25 2,500 26,3754.14
53,375 -3,125 300 310 264.5 298.25 5300.00 44.95 53 40.45 42.6 -18,000 74,5001.4
8,625 -2,375 265 270 230 262.5 5350.00 60 64.5 51 52.25 18,750 55,0006.38
64,875 -19,375 250 251.7 195.6 224.25 5400.00 70 82 64.35 67 -3,250 76,5001.18
17,750 -4,000 212.65 213.9 167.95 195.1 5450.00 88 102.1 81.8 84.65 5,750 21,1251.19
258,125 -16,625 184.95 190.55 140.5 163.9 5500.00 107.15 125.65 81.15 104.45 750 39,3750.15
128,875 16,625 160 164.8 120 139.8 5550.00 139.45 151.95 125.1 129.05 14,000 15,7500.12
286,875 63,625 138.95 141.55 98.9 118.3 5600.00 159.45 183 151.8 156.3 2,750 9,0000.03
38,625 16,500 100 120 81.8 97.8 5650.00no data
252,750 21,875 96.5 99.9 66.5 80.2 5700.00 237.3 245 215 219 4,250 5,3750.02
19,125 250 81 94.2 54.5 66.7 5750.00no data
140,125 7,375 69.95 70 44 54.1 5800.00no data
17,375 9,000 54.55 57.35 37 46.25 5850.00 363.85 363.9 363.85 363.9 125 1250.01
47,125 7,500 55 55 31 39.15 5900.00no data
159,125 -11,250 37.15 40 23.45 29.35 6000.00no data
20,000 1,500 28.05 29.65 17.9 22.55 6100.00no data
20,500 -2,250 22.4 22.55 14.1 17.35 6200.00no data
11,375 -1,000 17 18 11.25 14.1 6300.00no data
3,500 1,125 17.1 17.1 10.7 11 6350.00no data
5,500 2,125 14.6 16 9.1 11.2 6400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 0.45 2.9 0.45 2.65 125 750
4200.00 1.1 1.1 1.1 1.1 0 2,250
125 0 850 4500.00 4.4 8.9 4 4.75 125 20,250162
4700.00 7.15 7.2 7.15 7.2 375 375
625 0 632.7 4800.00 14.9 20 9.55 10.55 3,250 51,00081.6
1,250 0 549.9 4900.00 20 27 14.5 16.1 10,125 53,00042.4
3,250 125 458.75 600 451.3 589.45 5000.00 32.95 38 19 21.1 15,125 341,625105.12
5050.00 36.95 37.5 20 21.75 5,375 12,750
1,125 -125 450 478 400 476.65 5100.00 40.1 48.9 22.95 25.5 5,125 72,00064
5150.00 41.4 56.15 26.2 28.85 -2,750 17,625
12,500 -2,000 280.95 405 267.15 395.85 5200.00 51.5 66.85 30.45 33.65 -18,250 96,8757.75
6,500 -250 227 325 227 325 5250.00 61.8 77.75 36.5 40.1 -1,750 23,8753.67
56,500 -7,375 200.45 322 194 308.6 5300.00 82.35 93.5 42.95 48.1 -6,625 92,5001.64
11,000 -3,250 181.3 280 164.35 269.1 5350.00 93.55 113.7 55.4 60.15 12,000 36,2503.3
84,250 -40,500 149.95 249.95 136 236.5 5400.00 120.6 136.15 69.75 75.25 47,625 79,7500.95
21,750 -18,750 120.45 215.2 113.45 204.95 5450.00 137 163.9 87.55 93.25 10,000 15,3750.71
274,750 -26,125 96 185 85.15 175.3 5500.00 162.15 191 105 113.65 28,375 38,6250.14
112,250 87,750 81.2 165 76.1 150.7 5550.00 149.8 149.8 128.95 139.45 1,750 1,7500.02
223,250 68,000 50.95 136 50.95 127.9 5600.00 221 221 155 164.7 5,375 6,2500.03
22,125 14,250 52.45 116 49.5 107.15 5650.00no data
230,875 31,125 44.95 96.05 37.95 90.05 5700.00 301.25 316.3 222 227.7 875 1,1250
18,875 5,375 31.8 81 30.6 75.2 5750.00no data
132,750 32,375 25.65 67.95 23.5 62.3 5800.00no data
8,375 2,250 27 58.15 24.2 52.85 5850.00no data
39,625 16,125 17.1 50.55 16.2 45.95 5900.00no data
170,375 43,500 15.35 38.75 12.15 35.3 6000.00no data
18,500 8,250 11 29.45 10.55 26.4 6100.00no data
22,750 11,125 7.45 22.6 5.55 19.75 6200.00no data
12,375 -1,375 10 18.25 4.15 16.35 6300.00no data
2,375 -875 7.5 17 4.75 14.9 6350.00no data
3,375 3,375 6 14.85 6 13.35 6400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 3.4 0 625
4200.00 2.25 2.25 2.25 2.25 250 2,250
125 0 850 4500.00 4.35 6.5 2.65 6.15 1,875 20,125161
625 0 632.7 4800.00 14.85 16.05 12.35 14.95 1,000 47,75076.4
1,250 0 549.9 549.9 549.9 549.9 4900.00 20 22.15 19 21.85 -1,125 42,87534.3
3,125 0 462.45 5000.00 27.2 30.85 26.1 29.85 750 326,500104.48
5050.00 18.45 32 18.45 31.7 125 7,375
1,250 0 380 380 380 380 5100.00 35.85 40.95 33.75 40.1 5,125 66,87553.5
5150.00 42.75 46.85 38.6 46.8 1,000 20,375
14,500 -1,125 295 305 273.45 280.95 5200.00 50.55 58.35 47.75 56.25 -7,125 115,1257.94
6,750 125 230.95 238.95 230.95 238.95 5250.00 61 69.3 58 67.95 -6,500 25,6253.8
63,875 -3,625 224.1 230.5 193.4 196 5300.00 75 82.95 70.05 81.75 5,375 99,1251.55
14,250 -875 184.7 207.2 165.9 166.9 5350.00 91 102 88.05 100.1 7,750 24,2501.7
124,750 -4,375 158.6 169 136.05 141.2 5400.00 114.6 125 107 123 -750 32,1250.26
40,500 4,250 128.3 142.5 113.65 116.85 5450.00 131.9 151.15 131.9 148.1 1,500 5,3750.13
300,875 4,125 109.85 118.95 94 96.85 5500.00 170 180.95 161.9 177.7 3,000 10,2500.03
24,500 2,875 94 97.85 76.35 78.5 5550.00no data
155,250 -7,125 72.2 80.7 61.45 63.4 5600.00 225.75 225.75 224.2 224.2 125 8750.01
7,875 2,250 61.3 64.6 49.45 51.05 5650.00no data
199,750 4,125 45.2 52.9 39 40.35 5700.00 308.7 308.7 305.2 305.2 0 2500
13,500 375 38.2 42.55 32.1 33.4 5750.00no data
100,375 2,375 29.55 34.65 25.5 26.65 5800.00no data
6,125 500 27.85 27.85 22.9 22.9 5850.00no data
23,500 2,250 20.75 24.05 18.5 19.35 5900.00no data
126,875 -2,250 16.05 18.55 14 15.3 6000.00no data
10,250 1,000 13.95 13.95 11.05 11.85 6100.00no data
11,625 -1,750 10.3 10.5 8 8.8 6200.00no data
13,750 -1,375 8.15 8.2 6.5 7.25 6300.00no data
3,250 1,625 8.5 8.5 5.4 5.85 6350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 3.4 0 625
4200.00 9 0 2,000
125 0 850 4500.00 5.75 7.95 4.05 5.6 6,125 18,250146
625 -125 632.7 632.7 632.7 632.7 4800.00 14.95 17.7 14 14.55 -4,125 46,75074.8
1,250 500 524.3 560.45 524.3 560.45 4900.00 22.05 25.85 20.2 20.8 -1,125 44,00035.2
3,125 -125 424.2 462.45 424.2 462.45 5000.00 33.05 36 28.55 29.7 -2,250 325,750104.24
5050.00 36.65 36.65 31.7 32.35 0 7,250
1,250 -125 335.5 362.4 335.5 357.8 5100.00 45.65 48.55 38.45 39.15 750 61,75049.4
5150.00 50 56 44.95 45.3 125 19,375
15,625 -1,875 273 295 246.4 282.7 5200.00 64 67.95 53.7 55.15 -3,500 122,2507.82
6,625 -625 216.6 257 209.75 246 5250.00 75.3 80.6 63.4 64.1 2,375 32,1254.85
67,500 -10,250 209.95 224.9 180.4 204.5 5300.00 86.45 99.25 76.5 79.95 10,125 93,7501.39
15,125 125 175.05 190 149.4 173.8 5350.00 112 120.5 95.2 97.65 5,625 16,5001.09
129,125 -50,250 155.95 163.6 124.2 145.05 5400.00 130.8 144 115.05 120.05 12,125 32,8750.25
36,250 5,125 119.95 137.4 102.3 122.4 5450.00 166.6 175 137.75 146.1 2,500 3,8750.11
296,750 6,500 101.05 114.7 82.9 100.6 5500.00 190 195.3 167.05 172.9 1,625 7,2500.02
21,625 4,375 85.6 93.8 69.3 81.45 5550.00no data
162,375 28,500 72.05 76.7 55.8 67 5600.00 250 266.65 229.95 234.35 125 7500
5,625 875 57.05 62.6 45.8 53.9 5650.00no data
195,625 9,500 46.8 52.25 36.45 43.7 5700.00 353.55 0 2500
13,125 -375 37.75 42 30.2 34.55 5750.00no data
98,000 9,875 31.05 34.3 24 28.05 5800.00no data
5,625 4,250 22.4 29 22 23.45 5850.00no data
21,250 4,500 21 24.1 17.25 20.35 5900.00no data
129,125 5,500 17.85 19.45 13.6 16.15 6000.00no data
9,250 250 14.7 14.7 10.2 12.45 6100.00no data
13,375 2,000 17.95 17.95 7.95 9.45 6200.00no data
15,125 -7,625 9.65 9.65 6.7 7.75 6300.00no data
1,625 1,125 8.05 8.05 5.55 5.55 6350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 3.4 3.4 3.4 3.4 0 625
4200.00 9 0 2,000
125 0 850 4500.00 7.75 8 6.25 7.1 -250 12,12597
750 125 624.55 624.55 624.55 624.55 4800.00 19.95 19.95 15.05 16 9,125 50,87567.83
750 0 486.8 486.8 486.8 486.8 4900.00 30.05 30.05 23.3 24.05 14,625 45,12560.17
3,250 -125 401.05 446.75 398.85 446.75 5000.00 45.05 52.45 33.1 34.05 1,250 328,000100.92
5050.00 50 50 36.25 36.7 1,375 7,250
1,375 0 281.15 358.75 281.15 355 5100.00 61.25 61.5 43.4 44.55 17,625 61,00044.36
5150.00 56.5 67.25 50.25 51.45 16,500 19,250
17,500 -2,625 210.05 280 204.35 271.95 5200.00 90.05 90.05 60 61.45 -28,250 125,7507.19
7,250 -625 191 240.75 191 234.95 5250.00 113.6 113.6 70.75 72.9 15,750 29,7504.1
77,750 -36,125 149.95 211.4 142.35 201.75 5300.00 138 141.35 86.1 88.6 15,125 83,6251.08
15,000 -9,375 120.5 180.3 120 170.9 5350.00 147.1 147.1 106.05 108.5 5,750 10,8750.73
179,375 20,625 101 155 99.45 144.55 5400.00 248.75 248.8 128.45 130.85 10,125 20,7500.12
31,125 4,625 83.4 129.8 81.2 120 5450.00 199 199 149.75 155.8 625 1,3750.04
290,250 4,625 68.05 108.25 68.05 99.6 5500.00 221 228.05 180.7 183.8 500 5,6250.02
17,250 4,375 56.15 88.15 54.05 81.75 5550.00no data
133,875 37,250 45.95 72.85 42.6 66.7 5600.00 276 279 260.95 260.95 500 6250
4,750 -4,500 48 59 42.55 54.4 5650.00no data
186,125 14,500 31.1 48.2 27.5 44.35 5700.00 341.3 353.55 341.3 353.55 250 2500
13,500 8,125 32.9 39.3 27.05 36.5 5750.00no data
88,125 14,000 20.95 32.05 18.1 29.35 5800.00no data
1,375 750 20.65 27.5 3.25 26 5850.00no data
16,750 13,750 15 23.4 14.55 22.05 5900.00no data
123,625 14,000 12.3 19 11.45 17.8 6000.00no data
9,000 -625 11.95 15.25 6.1 12.95 6100.00no data
11,375 2,125 8.95 11.95 3.1 10.8 6200.00no data
22,750 21,250 8.9 15 4.65 9.65 6300.00no data
500 500 7 8 7 8 6350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 2 3.4 2 3.4 250 625
4200.00 9.45 11 7.7 9 500 2,000
125 0 850 4500.00 17.05 17.05 8.2 9.6 5,625 12,37599
625 250 512.85 552.05 512.85 546.45 4800.00 26.05 30.65 22.25 24.45 7,000 41,75066.8
750 125 414.15 414.4 410.05 414.3 4900.00 41.85 46.65 34 35.8 15,000 30,50040.67
3,375 1,000 355 364 336.95 355.05 5000.00 65 68 50.5 52.65 64,625 326,75096.81
5050.00 75.2 75.2 56.2 61.8 2,875 5,875
1,375 625 261.95 280.35 249.55 280.35 5100.00 82.4 90 68 71.15 9,250 43,37531.55
5150.00 103.45 105.25 82.05 84.4 1,375 2,750
20,125 1,375 196.6 218.1 184.1 200.05 5200.00 111.05 123 94.05 99.6 -1,000 154,0007.65
7,875 5,000 179.95 189.35 157.4 168.15 5250.00 135 143.55 114 119.1 4,125 14,0001.78
113,875 24,250 144.9 161.95 121.05 141.45 5300.00 155 169.45 132.45 141.25 7,750 68,5000.6
24,375 4,500 120 139.95 110.3 118.45 5350.00 180.2 196.3 167.75 168.3 500 5,1250.21
158,750 40,625 102.4 118.5 92 99 5400.00 213.3 222.85 190 196.65 1,375 10,6250.07
26,500 17,375 83 99 76.65 80.8 5450.00 200 0 7500.03
285,625 58,625 69.95 83.55 62.45 66.35 5500.00 279 279 200 270 625 5,1250.02
12,875 5,250 62.2 68.6 50.3 52.65 5550.00no data
96,625 62,625 43 56.95 40 42.6 5600.00 400 0 1250
9,250 9,000 41 46.85 32.3 33.55 5650.00no data
171,625 147,750 33.95 37.4 24.35 26.4 5700.00no data
5,375 5,125 22 26 20.7 22.05 5750.00no data
74,125 57,500 25.05 28.15 15.45 16.3 5800.00no data
625 125 42.55 42.55 42.55 42.55 5850.00no data
3,000 2,625 17.5 19.95 11.75 12.75 5900.00no data
109,625 25,500 20.1 20.5 9.55 10.8 6000.00no data
9,625 7,750 13.5 13.5 6 7.35 6100.00no data
9,250 6,375 15 15 4.05 5.5 6200.00no data
1,500 1,125 8 9.5 6 7.25 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1.9 0 375
4200.00 8.7 11.75 8.7 11 1,375 1,500
125 0 850 4500.00 13.8 17.75 12.65 16.35 6,125 6,75054
375 125 450 450 450 450 4800.00 22.55 32 22.55 30.15 13,250 34,75092.67
625 0 420 4900.00 37.05 51.9 36.85 49.4 9,750 15,50024.8
2,375 750 360 360 324.95 339 5000.00 58.4 74.85 56.4 70.15 127,125 262,125110.37
5050.00 71.75 78.55 71.5 75.25 3,000 3,000
750 125 260 260 260 260 5100.00 83 98 79.3 90.5 19,500 34,12545.5
5150.00 104.9 107.65 99.5 102.25 250 1,375
18,750 -500 213.3 216.1 180 191.2 5200.00 119.95 134.9 110 121.65 28,250 155,0008.27
2,875 2,500 172.05 191.3 142.25 155.55 5250.00 145 158.95 138.35 140.4 625 9,8753.43
89,625 24,875 162.7 175 130 138.15 5300.00 166.75 190 160.4 167.4 18,000 60,7500.68
19,875 4,000 146.1 153.05 111.2 117.65 5350.00 194 208.5 194 206.3 375 4,6250.23
118,125 31,000 129.05 133.5 94.45 98.95 5400.00 227 260 218.75 224.05 -1,125 9,2500.08
9,125 2,500 111 113.2 78.2 83 5450.00 200 0 7500.08
227,000 115,750 99.95 99.95 63 65.75 5500.00 286.25 319.95 286.25 304.1 1,000 4,5000.02
7,625 3,000 73.05 74.45 55 56.4 5550.00no data
34,000 15,000 69.55 72 43 46.05 5600.00 400 400 400 400 125 1250
250 0 43.55 43.55 37 38.25 5650.00no data
23,875 2,625 53.05 53.85 31 33.95 5700.00no data
250 0 56.1 5750.00no data
16,625 5,375 35 40.35 23.7 24.9 5800.00no data
500 0 42.6 5850.00no data
375 0 51.2 5900.00no data
84,125 12,000 23.85 26.3 17.4 19.3 6000.00no data
1,875 875 32.4 33 0.15 13.5 6100.00no data
2,875 2,000 21 24 7.15 18.75 6200.00no data
375 0 14.2 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 1.9 1.9 1.9 1.9 375 375
4200.00 2.7 2.7 2.7 2.7 125 125
125 0 850 4500.00 12.5 12.5 8 11 625 6255
250 0 510 4800.00 20.05 28 19.5 26.25 375 21,50086
625 250 420 420 420 420 4900.00 32 40 30 38.75 3,250 5,7509.2
1,625 250 380.7 380.7 359.95 365 5000.00 52.9 62.35 47.55 60.15 61,500 135,00083.08
625 500 286 286 284.95 285 5100.00 72 87.95 66 85.05 3,375 14,62523.4
5150.00 90 92 85 92 125 1,125
19,250 3,875 234.25 250 213.95 215.6 5200.00 106 122.6 98 118.6 20,125 126,7506.58
375 125 202.4 202.4 202.4 202.4 5250.00 130 144.9 119.05 140.7 125 9,25024.67
64,750 5,750 190 197.85 163.6 168.05 5300.00 154.25 175 143.1 166.8 7,125 42,7500.66
15,875 9,625 159 176 145.2 146.15 5350.00 190 196.05 175 196.05 375 4,2500.27
87,125 43,000 139 154.9 125.05 127.8 5400.00 220.95 230 197.85 225.6 625 10,3750.12
6,625 1,500 125 137 108 110 5450.00 200 0 7500.11
111,250 34,125 109.95 116.9 91.25 93.8 5500.00 279.65 298.35 265 298.35 750 3,5000.03
4,625 375 128.95 128.95 95 103.1 5550.00no data
19,000 4,125 80 85.9 67 69.1 5600.00no data
250 0 69 69 54.1 61.4 5650.00no data
21,250 3,125 57.3 63 50.1 51.3 5700.00no data
250 0 56.1 5750.00no data
11,250 6,250 44.95 48.85 37 39.05 5800.00no data
500 0 42.6 5850.00no data
375 0 51.2 5900.00no data
72,125 7,750 34.35 34.35 22 23.95 6000.00no data
1,000 125 22.05 23 16 16 6100.00no data
875 0 14 14.05 14 14 6200.00no data
375 0 14.2 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 850 4500.00no data
250 250 510 510 510 510 4800.00 28 28.5 21.05 23.05 3,500 21,12584.5
375 375 390 425 390 425 4900.00 28.6 43.6 28.6 33.35 1,500 2,5006.67
1,375 875 354.9 360 335.05 360 5000.00 56.6 65.15 49.05 53.2 8,625 73,50053.45
125 0 266 5100.00 90 93 70.15 75.05 3,000 11,25090
5150.00 112.5 112.5 87.8 97.6 375 1,000
15,375 9,875 225 231 190.5 217.2 5200.00 112.3 137.75 105.95 108 12,250 106,6256.93
250 250 181.1 181.1 181.1 181.1 5250.00 162 199.7 113 116.25 2,250 9,12536.5
59,000 22,750 180.05 183.8 153.4 174.7 5300.00 180 204.95 147.95 161.25 9,625 35,6250.6
6,250 3,750 145.2 162.9 140.1 151.95 5350.00 195 195 195 195 625 3,8750.62
44,125 10,250 137.3 143.85 116.5 134.5 5400.00 250.75 250.75 222 222 250 9,7500.22
5,125 875 125 125 107.5 108.9 5450.00 200 0 7500.15
77,125 11,250 106.95 112.1 90 99.3 5500.00 320 320 297.45 297.45 750 2,7500.04
4,250 0 92.05 5550.00no data
14,875 4,625 56.85 85.65 56.85 74 5600.00no data
250 0 69 69 69 69 5650.00no data
18,125 375 65 65 52 57.3 5700.00no data
250 0 56.1 5750.00no data
5,000 375 49.95 50 40 44.5 5800.00no data
500 125 39.75 42.6 39.75 42.6 5850.00no data
375 0 51.2 5900.00no data
64,375 5,625 35 35.05 25.5 27.85 6000.00no data
875 375 15.45 26 15.45 26 6100.00no data
875 375 15 18 13 18 6200.00no data
375 125 14.2 14.2 14.2 14.2 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 850 4500.00no data
4800.00 27.8 34.95 26 28.3 3,250 17,625
4900.00 85 85 45 45.5 875 1,000
500 0 550 5000.00 74.95 80 58.3 61.95 6,750 64,875129.75
125 125 250 266 250 266 5100.00 105 111 85.5 90.05 1,875 8,25066
5150.00 203 203 203 203 0 625
5,500 3,875 220.2 220.2 200 217.75 5200.00 148.3 159.8 127 131.55 6,000 94,37517.16
5250.00 160 0 6,875
36,250 10,875 170.05 182 158 172.2 5300.00 216.7 220 187.4 189.2 1,625 26,0000.72
2,500 500 149.5 153.7 149.5 150.65 5350.00 217.35 0 3,2501.3
36,375 7,750 135.95 148.95 123.95 131.25 5400.00 276.95 285 243.25 243.55 125 9,5000.26
4,250 375 115.55 119.4 113.8 117.45 5450.00 200 0 7500.18
66,000 16,875 122.1 122.1 95.7 101.9 5500.00 330 330 330 330 0 2,0000.03
4,250 0 83.95 92.05 83.95 92.05 5550.00no data
10,250 2,000 95.3 95.3 70 78 5600.00no data
250 125 63.5 63.5 63.5 63.5 5650.00no data
17,750 2,875 68.5 68.95 56.2 58.1 5700.00no data
250 125 56.1 56.1 56.1 56.1 5750.00no data
4,625 1,625 54 54 43.95 44 5800.00no data
375 125 47 47 47 47 5850.00no data
375 0 51.2 5900.00no data
58,750 8,875 33.05 42 30 31.65 6000.00no data
500 250 22 22 22 22 6100.00no data
500 0 22.15 6200.00no data
250 0 32 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 850 4500.00no data
4800.00 33 34.25 25.1 31.85 -625 14,375
4900.00 40 0 125
500 0 550 5000.00 60.05 80.3 57.7 70.95 1,500 58,125116.25
5100.00 105 108.1 77.05 98.05 2,000 6,375
5150.00 61 61 61 61 125 625
1,625 875 304.45 304.45 230 230 5200.00 108.15 151.9 108.15 138.4 4,875 88,37554.38
5250.00 218.75 218.75 150 160 375 6,875
25,375 7,375 224.95 224.95 171.75 194.15 5300.00 155 235.75 155 197.7 1,875 24,3750.96
2,000 375 155.25 200.25 155.25 172 5350.00 207.55 217.35 172.5 217.35 375 3,2501.63
28,625 7,125 176.95 179 135.15 154.2 5400.00 258.2 285 218.85 233 375 9,3750.33
3,875 125 140 140 138.95 138.95 5450.00 200 0 7500.19
49,125 3,000 135.9 139.95 106 122.05 5500.00 347.85 347.85 311.75 311.75 125 2,0000.04
4,250 0 170.2 5550.00no data
8,250 3,000 110 113 83.1 98.3 5600.00no data
125 0 89 5650.00no data
14,875 1,625 84.3 87 66.4 72.3 5700.00no data
125 -125 82.75 82.75 82.75 82.75 5750.00no data
3,000 1,375 59 67.95 51.05 55.05 5800.00no data
250 125 50.05 50.05 50.05 50.05 5850.00no data
375 125 51.2 51.2 51.2 51.2 5900.00no data
49,875 3,625 41.9 45.25 36 38.55 6000.00no data
250 0 65 6100.00no data
500 375 23 23 22 22.15 6200.00no data
250 0 32 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 850 4500.00no data
4800.00 25 38.95 25 33 750 15,000
4900.00 40 0 125
500 0 550 5000.00 51 78 51 72.45 1,375 56,625113.25
5100.00 79.5 105.7 79.5 84.75 1,000 4,375
5150.00 96.95 102 96.95 102 125 500
750 0 430.7 5200.00 114.95 150 100 137.75 16,500 83,500111.33
5250.00 169.2 173.5 169.2 173.5 0 6,500
18,000 5,375 244.8 257.2 180 204.75 5300.00 151.5 200 145 191.25 7,625 22,5001.25
1,625 1,500 236.5 260 183 183 5350.00 203.8 210.9 197.4 207.55 250 2,8751.77
21,500 8,250 218.4 223.75 160 169.2 5400.00 229.9 258.7 199 258.25 1,625 9,0000.42
3,750 1,000 195 195 150 152 5450.00 200 0 7500.2
46,125 8,750 174 180 120 133 5500.00 269.7 324.95 265.3 320 875 1,8750.04
4,250 125 170.2 170.2 170.2 170.2 5550.00no data
5,250 2,750 135 142 103.45 104 5600.00no data
125 125 89 89 89 89 5650.00no data
13,250 -1,875 95.15 110 56.9 80.85 5700.00no data
250 125 73 73 73 73 5750.00no data
1,625 750 85 97.55 48.1 59 5800.00no data
125 125 67.9 67.9 67.9 67.9 5850.00no data
250 125 59.5 59.5 50.95 51.25 5900.00no data
46,250 7,375 40.05 58.9 38.55 41.9 6000.00no data
250 0 65 6100.00no data
125 125 25 25 25 25 6200.00no data
250 0 32 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 850 4500.00no data
4800.00 30 0 14,250
4900.00 40 0 125
500 0 550 5000.00 60.8 60.8 50.25 55.65 -375 55,250110.5
5100.00 89.45 89.45 89.45 89.45 500 3,375
5150.00 84.25 84.25 84.25 84.25 125 375
750 0 430.7 5200.00 120.5 120.5 91.5 101.8 12,250 67,00089.33
5250.00 121.5 130.15 114.1 115.4 -375 6,500
12,625 875 251 300 251 266.6 5300.00 182.55 182.55 139.95 148.15 250 14,8751.18
125 0 300 5350.00 154.3 0 2,62521
13,250 3,250 220 249.55 205 210.9 5400.00 209.3 210.8 183 205.45 4,625 7,3750.56
2,750 -125 202.6 216.45 195.85 195.95 5450.00 200 0 7500.27
37,375 7,250 170.05 207 163.25 174.4 5500.00 230.05 263.95 230.05 263.95 375 1,0000.03
4,125 375 170 196.95 170 178 5550.00no data
2,500 2,375 173.7 175 131.05 139.9 5600.00no data
15,125 6,125 101 132.1 101 110.4 5700.00no data
125 0 112.7 5750.00no data
875 500 99.95 102 65 89.65 5800.00no data
125 0 92.3 5900.00no data
38,875 750 53.05 69.4 53.05 58.9 6000.00no data
250 0 65 6100.00no data
250 250 32.5 32.5 32 32 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 850 4500.00no data
4800.00 30 30 30 30 -125 14,250
4900.00 40 0 125
500 0 550 5000.00 46 59.95 46 53.45 7,500 55,625111.25
5100.00 65.4 74.05 65.4 72.9 2,875 2,875
5150.00 81 81 81 81 125 250
750 0 430.7 5200.00 103.95 110.05 88.25 101.8 9,750 54,75073
5250.00 120 0 6,875
11,750 0 301.25 321.5 301.25 321.5 5300.00 151.6 152.5 125.75 140.4 7,250 14,6251.24
125 0 300 5350.00 154.3 154.3 154.3 154.3 125 2,62521
10,000 4,000 253.9 253.9 227.25 229.5 5400.00 175 198.4 175 197.95 2,625 2,7500.28
2,875 375 234 234 202.6 202.6 5450.00 200 200 200 200 125 7500.26
30,125 2,500 214.95 215 184 189.35 5500.00 246.4 259.2 246.35 259.2 500 6250.02
3,750 125 180 202.55 169.3 169.7 5550.00no data
125 125 216.85 216.85 216.85 216.85 5600.00no data
9,000 2,500 138.6 166.4 124.65 126.4 5700.00no data
125 125 112.7 112.7 112.7 112.7 5750.00no data
375 250 130 130 101 101 5800.00no data
125 125 92.3 92.3 92.3 92.3 5900.00no data
38,125 2,875 75.35 75.6 65.5 67.9 6000.00no data
250 0 65 65 65 65 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 850 4500.00no data
4800.00 29 40 18.55 30.55 125 14,375
4900.00 40 0 125
500 125 550 550 550 550 5000.00 54 65.65 44.05 48 -7,000 48,12596.25
5150.00 125 0 125
750 125 430.7 430.7 430.7 430.7 5200.00 95.6 125.3 80 97 24,625 45,00060
5250.00 120 0 6,875
11,750 -125 273.2 348.5 201.65 297.25 5300.00 125.05 151.85 111 136.55 5,375 7,3750.63
125 0 300 5350.00 158 158 156 156.7 375 2,50020
6,000 1,875 240 287 240 253.9 5400.00 175 175 175 175 125 1250.02
2,500 0 250 250 250 250 5450.00 204.25 204.25 204.25 204.25 625 6250.25
27,625 4,625 202.05 246.5 175 209.8 5500.00 207.15 207.15 207.15 207.15 125 1250
3,625 1,750 200 218.9 196 196 5550.00no data
6,500 1,500 140 170 134 139.5 5700.00no data
125 125 105 140 105 140 5800.00no data
35,250 14,250 75 97.5 60 75.35 6000.00no data
250 250 56.25 65 56.25 65 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 850 850 850 850 4500.00no data
4800.00 32.95 33.2 25.65 26.75 -3,625 14,250
4900.00 40 40 40 40 0 125
375 0 370.05 5000.00 71.55 72.5 48.5 53.95 8,625 55,125147
5150.00 125 0 125
625 0 222 5200.00 115 125.6 92 95.35 19,625 20,37532.6
5250.00 145 145 120 120 -375 6,875
11,875 3,375 206 320 206 315.6 5300.00 170.75 170.75 130.15 134.6 2,000 2,0000.17
125 125 259.65 300 232.2 300 5350.00 194.95 197.6 154.9 162 2,125 2,12517
4,125 3,250 163 271.85 163 271 5400.00no data
2,500 2,500 174.6 255 174.6 255 5450.00no data
23,000 9,875 137.9 240 125.15 216.8 5500.00no data
1,875 1,875 184.05 196.25 184.05 194.65 5550.00no data
5,000 4,000 90.85 159.35 90.85 146.65 5700.00no data
21,000 13,250 23.65 90.05 23.65 78.5 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 125 781.45 781.45 781.45 781.45 4500.00no data
4800.00 46.05 49 36.05 38.95 -2,250 17,875
4900.00 90 0 125
375 0 370.05 5000.00 86.85 90.75 71.4 73.1 4,250 46,500124
5150.00 125 0 125
625 0 222 5200.00 183.3 0 7501.2
5250.00 201.35 0 7,250
8,500 125 182.8 206 182.8 198.7 5300.00no data
875 500 204.3 204.3 160 163 5400.00no data
13,125 1,000 118.45 142.2 111.15 128.1 5500.00no data
1,000 0 90 5700.00no data
7,750 4,875 40 52 37.85 39.5 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 41.45 48.8 39.65 48.5 3,625 20,125
4900.00 90 0 125
375 0 370.05 5000.00 78.25 96 78.25 92.3 2,375 42,250112.67
5150.00 125 125 125 125 125 125
625 0 222 5200.00 183.3 183.3 183.3 183.3 625 7501.2
5250.00 208 212.15 195.8 201.35 7,250 7,250
8,375 5,500 258.75 258.75 170 173.7 5300.00no data
375 0 145 5400.00no data
12,125 3,750 136 136 101.2 103 5500.00no data
1,000 0 90 5700.00no data
2,875 500 39 40 32.1 32.1 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 57 60.55 40 43.1 375 16,500
4900.00 90 0 125
375 0 370.05 5000.00 105 124 79.25 84 1,500 39,875106.33
625 250 222 222 222 222 5200.00 159 0 1250.2
2,875 375 188.25 199 171.75 199 5300.00no data
375 0 145 5400.00no data
8,375 2,000 94 122.65 94 119.35 5500.00no data
1,000 0 90 5700.00no data
2,375 1,625 32 32 25.05 31.95 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 49.5 51.5 47.5 49.05 1,500 16,125
4900.00 90 0 125
375 0 370.05 5000.00 91 98.75 85 96.3 5,750 38,375102.33
375 0 250.05 5200.00 159 0 1250.33
2,500 875 199.55 199.55 175.1 188.25 5300.00no data
375 0 145 145 145 145 5400.00no data
6,375 1,875 115 138 109.2 115.1 5500.00no data
1,000 0 90 5700.00no data
750 375 51 51 35.05 35.05 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 51.95 52 45 49.5 750 14,625
4900.00 90 0 125
375 0 370.05 5000.00 93.3 96 85.05 88.5 3,125 32,62587
375 0 250.05 5200.00 159 159 159 159 125 1250.33
1,625 625 219.35 219.8 210 211.7 5300.00no data
375 125 207.5 207.5 177.85 177.85 5400.00no data
4,500 375 139.75 152.25 136 139.2 5500.00no data
1,000 500 95 95 90 90 5700.00no data
375 250 55 55 55 55 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 43.1 46 42.35 44.85 -125 13,875
4900.00 90 0 125
375 0 370.05 5000.00 80 86.8 71 85.15 7,625 29,50078.67
375 0 250.05 5200.00no data
1,000 250 251.1 251.1 240.05 240.05 5300.00no data
250 0 274.95 5400.00no data
4,125 1,500 163.05 167.65 149.65 149.85 5500.00no data
500 0 100 5700.00no data
125 0 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 46.8 46.8 43 43 375 14,000
4900.00 90 0 125
375 0 370.05 5000.00 85.5 88 80 80.2 1,250 21,87558.33
375 0 250.05 5200.00no data
750 250 341 341 234.15 243.75 5300.00no data
250 125 274.95 274.95 274.95 274.95 5400.00no data
2,625 250 178.95 178.95 160 160 5500.00no data
500 0 100 5700.00no data
125 0 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 47.5 53 44.55 46.8 1,625 13,625
4900.00 90 0 125
375 0 370.05 5000.00 106 106 90 91.5 2,250 20,62555
375 0 250.05 5200.00no data
500 125 340 340 340 340 5300.00no data
125 0 235 5400.00no data
2,375 500 164 178.95 155 171 5500.00no data
500 0 100 5700.00no data
125 0 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 69.95 70 54 54.5 8,375 12,000
4900.00 90 0 125
375 0 370.05 5000.00 125 129 105 107.75 -750 18,37549
375 125 250.05 250.05 250.05 250.05 5200.00no data
375 125 220.25 220.25 220.25 220.25 5300.00no data
125 0 235 5400.00no data
1,875 625 152.85 170 131.2 164 5500.00no data
500 500 75 100 75 100 5700.00no data
125 0 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 80 80.1 72 75 1,875 3,625
4900.00 90 0 125
375 375 380.05 380.05 370.05 370.05 5000.00 150 152.15 125.4 132.5 3,875 19,12551
250 125 300 300 300 300 5200.00no data
250 250 215.05 216.05 215.05 216.05 5300.00no data
125 0 235 5400.00no data
1,250 625 140.5 160 140.4 150 5500.00no data
125 0 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 75 78 71.55 73 1,000 1,750
4900.00 90 90 90 90 125 125
5000.00 130 145 125.1 131 1,125 15,250
125 0 365 5200.00no data
125 0 235 5400.00no data
625 250 185.1 185.1 185.1 185.1 5500.00no data
125 0 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 85 0 750
5000.00 125 136.4 125 129.45 375 14,125
125 0 365 5200.00no data
125 125 235 235 235 235 5400.00no data
375 250 210.05 210.05 205.05 205.05 5500.00no data
125 0 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 85 0 750
5000.00 140 141 140 140.5 0 13,750
125 125 365 365 365 365 5200.00no data
125 125 210 210 210 210 5500.00no data
125 0 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 85 0 750
5000.00 144.9 152 144.9 149.65 500 13,750
125 0 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 85 0 750
5000.00 141 153 141 146.5 3,375 13,250
125 0 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 90 90 85 85 625 750
5000.00 135 140.2 135 139 5,375 9,875
125 125 125 125 125 125 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 100 0 125
5000.00 153.5 166 140 162.05 875 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 100 100 100 100 125 125
5000.00 180 180 145 169.5 2,875 3,625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 160 204.15 160 203.45 250 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 251 251 251 251 125 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 201.7 201.7 201.7 201.7 250 375
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 200 0 125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 200 200 200 200 125 125