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 Sep 2022 4163.00 4214.75 4129.50 4139.20 -1.03% 331988 13852.98 45.19
22 Sep 2022 4110.10 4222.10 4108.40 4182.40 0.71% 478383 19944.17 49.58
21 Sep 2022 4219.95 4269.10 4132.85 4152.75 -1.50% 378945 15929.28 43.72
20 Sep 2022 4112.00 4238.00 4106.10 4216.00 2.85% 591569 24775.21 63.62 High delivery volume with positive change
19 Sep 2022 4070.00 4111.05 3997.00 4099.15 0.53% 301288 12277.40 53.13
16 Sep 2022 4185.00 4185.00 4060.80 4077.35 -2.20% 378704 15553.61 55.17
15 Sep 2022 4235.25 4235.25 4141.35 4169.00 -1.07% 376273 15697.85 64.31 High delivery volume with negative change
14 Sep 2022 4165.35 4262.45 4165.35 4214.15 -0.91% 344708 14599.82 67.09
13 Sep 2022 4264.05 4306.95 4237.00 4252.90 -0.19% 441873 18824.02 61.29
12 Sep 2022 4260.00 4300.00 4244.70 4261.15 0.14% 252549 10768.90 57.24
09 Sep 2022 4272.50 4319.50 4246.05 4255.10 -0.39% 314126 13464.10 50.41
08 Sep 2022 4296.95 4296.95 4252.70 4271.65 0.53% 315509 13479.03 59.96
07 Sep 2022 4215.00 4266.00 4212.30 4249.30 0.24% 214795 9101.44 54.27
06 Sep 2022 4230.00 4252.00 4185.00 4239.20 0.59% 225875 9541.28 50.42
05 Sep 2022 4195.00 4219.55 4155.00 4214.25 0.58% 316343 13252.05 54.07
02 Sep 2022 4223.15 4232.00 4173.95 4189.95 -0.29% 201656 8459.65 43.82
01 Sep 2022 4216.00 4232.50 4197.05 4202.10 -1.01% 331340 13958.17 52.74
30 Aug 2022 4214.00 4261.60 4192.65 4245.05 0.83% 471981 19930.99 49.22
29 Aug 2022 4170.00 4223.25 4157.15 4210.15 -0.31% 193210 8102.01 42.03
26 Aug 2022 4273.00 4275.00 4212.15 4223.30 -0.34% 163737 6944.14 27.03
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 4337 4365.95 4335 4365.95 4 500 0% INF%
04 Jul, 2022 4328.2 4328.2 4328.2 4328.2 1 625 -0.86% 25%
05 Jul, 2022 4405 4470.95 4376.35 4385.3 125 12,875 1.32% 1960% Fresh Long
06 Jul, 2022 4405.65 4417.3 4392 4400.25 15 13,375 0.34% 3.88%
07 Jul, 2022 4410.3 4411.95 4349 4351.95 12 13,375 -1.1% 0%
08 Jul, 2022 4335 4410.8 4335 4410.25 39 13,250 1.34% -0.95% Short Covering
11 Jul, 2022 4409 4600.2 4409 4540.2 148 8,375 2.95% -139.29% Short Covering
12 Jul, 2022 4495 4567.3 4470.15 4502.9 76 7,750 -0.82% -8.77%
13 Jul, 2022 4508.45 4562.35 4506.1 4544.7 23 9,125 0.93% 17.74%
14 Jul, 2022 4584.8 4608.4 4540 4596.3 101 15,500 1.14% 69.86% Fresh Long
15 Jul, 2022 4621.6 4621.6 4556.15 4562.1 133 13,375 -0.74% -18.89%
18 Jul, 2022 4594.55 4614.75 4505 4513.9 58 13,750 -1.06% 2.8% Fresh Short
19 Jul, 2022 4510 4538 4475 4487.75 59 14,875 -0.58% 8.18%
20 Jul, 2022 4514 4514 4473.65 4495.5 46 14,375 0.17% -3.6%
21 Jul, 2022 4496.75 4504 4398.3 4409.05 50 15,750 -1.92% 9.57% Fresh Short
22 Jul, 2022 4420 4431.9 4390 4406.9 49 16,625 -0.05% 5.56%
25 Jul, 2022 4414.35 4417.65 4340 4365.8 54 16,500 -0.93% -0.76%
26 Jul, 2022 4290 4292.8 4235 4244.55 228 28,375 -2.78% 71.97% Fresh Short
27 Jul, 2022 4240 4326 4200 4314.65 116 27,250 1.65% -4.31% Short Covering
28 Jul, 2022 4280 4321 4235 4300.35 252 40,625 -0.33% 49.08%
29 Jul, 2022 4300 4300 4090 4127.65 886 75,625 -4.02% 86.15% Fresh Short
01 Aug, 2022 4149 4168.1 4133.15 4144.65 390 84,625 0.41% 11.9%
02 Aug, 2022 4144.3 4147.05 4101.95 4124.4 276 87,750 -0.49% 3.69%
03 Aug, 2022 4115.4 4132.3 4068.5 4123.05 396 94,125 -0.03% 7.26%
04 Aug, 2022 4142.95 4193.3 4116.2 4185.65 514 89,000 1.52% -6.11% Short Covering
05 Aug, 2022 4198.85 4230 4182.55 4195.1 342 90,375 0.23% 1.54%
08 Aug, 2022 4208.9 4260 4196.8 4252.2 427 94,500 1.36% 4.56% Fresh Long
10 Aug, 2022 4274.7 4287.2 4240.9 4268.85 348 98,750 0.39% 4.5%
11 Aug, 2022 4272.65 4300.1 4261.7 4281.65 222 101,375 0.3% 2.66%
12 Aug, 2022 4289.95 4314.55 4245 4288 411 116,125 0.15% 14.55%
16 Aug, 2022 4298 4341.9 4298 4330.95 537 144,625 1% 24.54%
17 Aug, 2022 4331.05 4357 4324.2 4341.3 608 157,875 0.24% 9.16%
18 Aug, 2022 4280.2 4280.2 4152 4233.05 3472 289,875 -2.49% 83.61% Fresh Short
19 Aug, 2022 4243.05 4251.85 4195.15 4213.65 1615 341,625 -0.46% 17.85%
22 Aug, 2022 4204 4242.9 4176.9 4188.1 6799 861,125 -0.61% 152.07%
23 Aug, 2022 4158.9 4231.8 4151.1 4218.05 5493 1,240,000 0.72% 44%
24 Aug, 2022 4247.95 4251 4202.5 4229.35 4907 1,521,125 0.27% 22.67%
25 Aug, 2022 4251.1 4275.4 4218.25 4233.25 5195 1,653,500 0.09% 8.7%
26 Aug, 2022 4300 4300 4230.2 4238.3 2685 1,669,250 0.12% 0.95%
29 Aug, 2022 4200 4229.9 4162 4215.95 2817 1,687,625 -0.53% 1.1%
30 Aug, 2022 4219.7 4269.6 4195.9 4261.15 3367 1,699,500 1.07% 0.7% Fresh Long
01 Sep, 2022 4210.1 4239.7 4195.2 4204.15 4703 1,835,875 -1.34% 8.02% Fresh Short
02 Sep, 2022 4226.1 4235.7 4168.05 4175.9 3400 1,880,500 -0.67% 2.43%
05 Sep, 2022 4170.05 4204 4144.5 4194.6 2793 1,927,875 0.45% 2.52%
06 Sep, 2022 4199.75 4224.75 4168.05 4212.65 3640 2,025,500 0.43% 5.06%
07 Sep, 2022 4208.9 4267.95 4197.4 4253.45 4714 1,935,750 0.97% -4.86%
08 Sep, 2022 4301 4301 4236.5 4252.6 3132 1,858,625 -0.02% -4.33%
09 Sep, 2022 4253.45 4307.85 4248.3 4256.65 4712 1,803,125 0.1% -3.18%
12 Sep, 2022 4261.95 4297.3 4252.5 4270.55 2802 1,786,375 0.33% -0.95%
13 Sep, 2022 4298.2 4313.65 4258.85 4272.75 3861 1,738,750 0.05% -2.82%
14 Sep, 2022 4200 4275 4193.2 4235.1 2826 1,754,000 -0.88% 0.88%
15 Sep, 2022 4242.25 4245 4153.05 4178.55 3594 1,758,500 -1.34% 0.26% Fresh Short
16 Sep, 2022 4139.75 4187.15 4071.2 4088.6 4748 1,711,000 -2.15% -2.86% Long Unwinding
19 Sep, 2022 4060.75 4107.8 4003.05 4096.15 3588 1,711,000 0.18% 0%
20 Sep, 2022 4103 4230.05 4103 4202.1 5325 1,680,375 2.59% -1.86% Short Covering
21 Sep, 2022 4196.45 4261.5 4145.95 4157.05 5058 1,639,250 -1.07% -2.57% Long Unwinding
22 Sep, 2022 4122.15 4222 4116.95 4194.9 4194 1,532,000 0.91% -7.53%
23 Sep, 2022 4193.6 4224.65 4141.15 4151 4769 1,425,000 -1.05% -8.12% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 2 0 875
3500.00 1 1 0.2 0.2 -500 4,625
3600.00 1.1 2.55 1.1 2.55 375 8,625
3650.00 3.6 0 500
3700.00 2.35 3.85 1.45 1.45 -750 20,125
3750.00 3.5 0 6,250
875 0 372.3 3800.00 3.5 3.5 2.1 2.95 -2,000 37,25042.57
3850.00 3.75 4.95 3.75 4.55 125 7,750
750 0 301.1 3900.00 5.5 6.5 3.75 5.55 -7,000 28,12537.5
1,625 500 264.65 264.65 212.7 213.55 3950.00 7.5 9.2 4.9 8.2 -5,750 22,00013.54
7,750 -750 207.45 222.15 155.05 164.25 4000.00 11.25 13.95 6.6 12.4 -9,375 77,75010.03
2,500 -125 168.95 168.95 123.55 123.55 4050.00 13.15 19.95 9.05 18.2 750 34,12513.65
19,375 2,125 122.7 139.05 73 80.25 4100.00 22.05 32.45 15 29.45 -19,250 48,6252.51
21,375 4,625 87.15 104.1 45.2 51.1 4150.00 39.55 53.65 27.05 49.3 -7,500 30,6251.43
199,500 21,875 58 73.85 28.5 33.05 4200.00 64.45 87.55 48 79.95 -7,375 53,3750.27
104,750 -2,500 42.5 54 20.25 23.7 4250.00 97.25 113.4 76.8 110 -1,250 20,6250.2
211,750 -7,125 26 37.15 14.15 16.8 4300.00 127.65 169.05 118 165.35 -1,375 27,2500.13
39,375 -4,500 20.7 25.85 9.75 11.15 4350.00 168.9 211.65 158.7 211.15 500 8750.02
96,625 -4,000 9.05 17.5 6.9 8.1 4400.00 208.85 260 208.8 259.75 125 2,0000.02
16,500 -625 8.1 11.95 5 6.4 4450.00 264.2 0 1,6250.1
127,125 -9,000 6.05 8.75 3.8 4.75 4500.00 302.25 302.25 286 286 -1,625 6,1250.05
19,125 -125 5.6 5.85 3.6 4.4 4550.00 372.85 372.85 372.85 372.85 0 2500.01
46,875 -2,000 4.3 5 2.2 3.45 4600.00 416.95 0 3,6250.08
7,500 -1,250 3.3 3.3 1.55 2.55 4650.00no data
33,375 -250 2.75 3.45 1.6 1.95 4700.00 457.65 0 2,8750.09
6,000 -125 1.25 2.9 1.25 2.9 4750.00no data
42,875 -1,875 1.5 2.05 1.05 1.55 4800.00 600 0 2500.01
1,250 0 2 4850.00no data
3,000 0 0.5 4900.00no data
250 0 2.75 4950.00no data
19,500 -1,250 1.15 1.9 0.75 1 5000.00 740 0 3,6250.19
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 2 0 875
3500.00 1.5 1.5 1.5 1.5 0 5,125
3600.00 3.3 3.3 2 2 -125 8,250
3650.00 3.6 0 500
3700.00 3.3 3.3 2.05 2.4 -875 20,875
3750.00 3.5 0 6,250
875 0 372.3 3800.00 6.6 9.2 2.8 3.6 -125 39,25044.86
3850.00 10.8 12.05 3.65 4.55 -750 7,625
750 0 301.1 3900.00 12.3 17.2 5 6.25 875 35,12546.83
1,125 -125 223.35 262.45 223.35 262.4 3950.00 16.55 24.1 6.95 8.35 11,000 27,75024.67
8,500 -3,500 179 228.7 158.55 212.95 4000.00 27.3 33 9.3 11.25 -9,375 87,12510.25
2,625 125 125.15 181.05 125.15 170.45 4050.00 31.05 44.25 13 15.9 -5,125 33,37512.71
17,250 -4,625 85 141 77.3 119.9 4100.00 50 61.5 19.95 24.45 2,000 67,8753.93
16,750 -9,000 56.85 108.4 52.65 85.05 4150.00 68 83.1 32.8 38.5 9,125 38,1252.28
177,625 -10,625 38.65 79.7 34.35 56.9 4200.00 95.6 117.05 53.5 61.35 -15,125 60,7500.34
107,250 10,625 26.3 57.05 24.6 40.2 4250.00 126.15 149.3 86.4 86.9 -750 21,8750.2
218,875 -15,875 18.85 39.65 17.8 28.6 4300.00 165.2 165.2 116.8 130 -2,375 28,6250.13
43,875 375 13.55 27 12.65 20.2 4350.00 209.15 209.15 201.2 201.2 -250 3750.01
100,625 4,125 11.9 18.3 8.85 13.3 4400.00 257.8 268.1 202 205.35 -625 1,8750.02
17,125 -2,875 8.55 13.2 6.85 8.85 4450.00 264.2 264.2 264.2 264.2 -125 1,6250.09
136,125 -4,125 6.55 9.55 5.25 6.65 4500.00 353.15 361.5 297 305 -625 7,7500.06
19,250 -875 4.75 7.2 4 5.45 4550.00 329.95 0 2500.01
48,875 -12,000 2.85 5.2 2.85 3.95 4600.00 416.95 0 3,6250.07
8,750 -125 3 4 2.65 3.3 4650.00no data
33,625 -7,125 2.5 3.5 1.9 2.5 4700.00 457.65 0 2,8750.09
6,125 -750 2.05 2.9 1.65 2.9 4750.00no data
44,750 -7,750 2 2.55 1.1 1.4 4800.00 656.95 656.95 600 600 -500 2500.01
1,250 0 2 4850.00no data
3,000 0 0.5 4900.00no data
250 0 2.75 4950.00no data
20,750 0 1.6 1.6 1.15 1.15 5000.00 740 0 3,6250.17
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 2 0 875
3500.00 1.5 1.95 1.5 1.95 -125 5,125
3600.00 3.5 4 2.05 3.3 1,125 8,375
3650.00 3.6 0 500
3700.00 4 4.45 2.65 4 -5,125 21,750
3750.00 3.8 3.8 3.5 3.5 -250 6,250
875 0 372.3 3800.00 4 6.8 3.7 5.6 -7,000 39,37545
3850.00 5 9 5 7.6 2,750 8,375
750 -250 301.15 301.15 301.1 301.1 3900.00 7.2 12.9 5.8 10.7 -2,750 34,25045.67
1,250 125 280.65 280.7 280.65 280.7 3950.00 9.35 18.05 7.85 15.95 1,125 16,75013.4
12,000 -750 225.6 270 180 180 4000.00 15.95 26.55 10.65 21.95 7,125 96,5008.04
2,500 -250 224.65 224.65 155.65 155.65 4050.00 20.1 37.75 15 30 9,000 38,50015.4
21,875 -3,375 141.4 185.35 92.85 99.25 4100.00 29.65 52.95 22.4 43.55 3,750 65,8753.01
25,750 4,125 108.4 145.2 63.35 69.7 4150.00 46.2 74.05 33.95 63.55 -6,000 29,0001.13
188,250 46,375 75.75 116 42 47.75 4200.00 72.35 105 51.5 91.9 -6,375 75,8750.4
96,625 11,000 56 90 30.35 34.25 4250.00 100.7 138.6 76.2 126.3 -4,625 22,6250.23
234,750 48,000 43.7 69.6 22.85 25.15 4300.00 122.5 177 104 165.2 -1,625 31,0000.13
43,500 12,000 30.35 49.75 16.8 18.1 4350.00 137.2 217.65 137.15 217.65 -125 6250.01
96,500 1,750 19.65 35 11.9 12.9 4400.00 178.5 260.8 172.55 260.8 -125 2,5000.03
20,000 2,625 15.35 25.4 8.9 9.55 4450.00 246.35 246.35 246.35 246.35 0 1,7500.09
140,250 23,625 10.85 19.05 6.7 7.2 4500.00 276.7 356.35 263.5 355.05 -1,125 8,3750.06
20,125 -5,625 7.45 14.05 4.85 5.4 4550.00 329.95 329.95 329.95 329.95 0 2500.01
60,875 2,500 5.95 10.35 3.5 3.9 4600.00 416.95 416.95 416.95 416.95 -125 3,6250.06
8,875 -2,125 4.1 6.2 2.65 3.25 4650.00no data
40,750 -1,875 3.8 6 2.3 2.65 4700.00 457.65 0 2,8750.07
6,875 -125 3.5 3.5 2.25 2.25 4750.00no data
52,500 -2,625 2.05 3.5 1.65 2.05 4800.00 600 642 600 642 -250 7500.01
1,250 0 1.9 2 1.9 2 4850.00no data
3,000 0 0.5 4900.00no data
250 0 2.75 2.75 2.75 2.75 4950.00no data
20,750 0 1.6 2.9 1.5 1.6 5000.00 740 0 3,6250.17
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 2 0 875
3500.00 2.5 2.55 2 2 0 5,250
3600.00 4.1 6.7 2.65 3.5 250 7,250
3650.00 3.65 3.65 3.15 3.6 -375 500
3700.00 6.5 7.3 2.7 2.95 7,125 26,875
3750.00 9.35 9.35 3.3 3.8 -500 6,500
875 375 323.45 372.35 323.45 372.3 3800.00 12.35 12.35 3.95 4.4 -10,250 46,37553
3850.00 14.7 15.4 5 5.65 -4,000 5,625
1,000 0 213.75 3900.00 28.7 28.7 6.9 7.55 -12,500 37,00037
1,125 0 216.55 273.45 216.55 273.45 3950.00 30.5 30.5 9.45 10.95 -6,375 15,62513.89
12,750 500 159.7 240 148.8 220 4000.00 41.15 44.2 13.5 15.9 -27,000 89,3757.01
2,750 -1,625 113.8 193 113.8 177 4050.00 51 57.25 19.3 23 -8,500 29,50010.73
25,250 -20,375 91.95 159 82.65 136.15 4100.00 67.1 78.5 28.35 34.45 -20,875 62,1252.46
21,625 -5,125 67.2 122.8 61.8 103.5 4150.00 97.4 97.4 42.85 50.5 1,000 35,0001.62
141,875 -52,750 49.8 94.65 44.5 75.7 4200.00 129.55 135.85 62.45 74.15 -31,375 82,2500.58
85,625 -1,625 38 70 32.35 54.65 4250.00 142.55 146.25 88.95 102.25 -5,125 27,2500.32
186,750 -39,125 28.4 51.35 23.7 40.35 4300.00 216.45 216.45 119.25 135.1 -3,250 32,6250.17
31,500 -18,875 19.05 37.5 16.55 28.85 4350.00 220.35 220.35 164.3 164.3 0 7500.02
94,750 2,875 16.45 26.55 10.95 20.05 4400.00 300 300.6 195.15 217.1 -375 2,6250.03
17,375 0 12.75 19.7 8.45 14.4 4450.00 311.35 311.35 311.2 311.2 250 1,7500.1
116,625 -33,375 10.45 15.1 6.45 10.55 4500.00 334.75 334.75 282.9 282.9 -500 9,5000.08
25,750 125 8.7 11.45 5.35 8.2 4550.00 342.4 342.4 342.35 342.35 250 2500.01
58,375 -11,125 6 9 4 5.7 4600.00 449.95 0 3,7500.06
11,000 -750 3.5 7.3 3.25 4.55 4650.00no data
42,625 -14,125 4 6.35 3 3.7 4700.00 457.65 0 2,8750.07
7,000 -125 5 5 5 5 4750.00no data
55,125 -4,500 2.5 4.45 2.15 2.65 4800.00 560 0 1,0000.02
1,250 0 2.25 4850.00no data
3,000 0 0.5 0.5 0.5 0.5 4900.00no data
250 0 14.6 4950.00no data
20,750 -1,625 2 2.75 1.5 1.6 5000.00 740 0 3,6250.17
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 2 0 875
3500.00 2.3 0 5,250
3600.00 3.45 4.1 3.45 4.1 0 7,000
3650.00 6.15 6.15 6.15 6.15 250 875
3700.00 11.3 12.2 8.25 9 3,625 19,750
3750.00 17.6 18 11.85 11.85 4,125 7,000
500 125 270.1 297 265.1 297 3800.00 23 38.3 15 15.85 -250 56,625113.25
3850.00 29.35 38.95 20.5 20.95 2,125 9,625
1,000 250 194.55 216.6 193.15 213.75 3900.00 38 67.3 26.95 28.7 3,875 49,50049.5
1,125 1,125 156.6 180.25 150.75 179.2 3950.00 72 86.35 36.4 38.45 -1,875 22,00019.56
12,250 8,250 128.05 154.7 110.1 149.4 4000.00 69.95 109.9 48 51.15 4,625 116,3759.5
4,375 4,000 130 130 86.4 113.8 4050.00 84.4 134.8 63 66.7 2,250 38,0008.69
45,625 20,875 99.85 99.85 65.7 85.5 4100.00 115.15 164.05 80.5 87.9 -1,375 83,0001.82
26,750 4,125 64 67 50.2 63.5 4150.00 185 191.7 111.3 111.3 -875 34,0001.27
194,625 23,875 52.05 55 37.6 47.35 4200.00 225 225 142.3 149.15 -1,375 113,6250.58
87,250 250 27.45 39.65 27.45 34.9 4250.00 241.2 241.2 188 188 -500 32,3750.37
225,875 7,500 34.5 34.5 23 26.65 4300.00 286.25 304.95 231 231 -750 35,8750.16
50,375 9,750 23.05 23.2 17.8 19.85 4350.00 268.35 0 7500.01
91,875 -9,375 19.05 19.05 14 15.4 4400.00 294.35 0 3,0000.03
17,375 375 11.9 14.2 10.8 11.95 4450.00 314.65 0 1,5000.09
150,000 26,875 11.35 11.9 8.95 9.85 4500.00 385.45 0 10,0000.07
25,625 -875 8.8 9.75 7.1 7.75 4550.00no data
69,500 15,250 7.5 8.5 5.5 6.1 4600.00 449.95 0 3,7500.05
11,750 1,500 7.5 7.5 4.95 5.1 4650.00no data
56,750 125 5.25 6 4.05 4.4 4700.00 457.65 0 2,8750.05
7,125 -125 5 5.25 3.65 3.95 4750.00no data
59,625 2,625 4.05 4.45 3.05 3.3 4800.00 560 0 1,0000.02
1,250 375 3 3 2.25 2.25 4850.00no data
3,000 0 2.8 4900.00no data
250 0 14.6 4950.00no data
22,375 500 4 4.4 2 2.7 5000.00 740 0 3,6250.16
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 2 0 875
3500.00 2.3 0 5,250
3600.00 3.8 0 7,000
3650.00 5.2 0 625
3700.00 6.75 6.75 6.75 6.75 125 16,125
3750.00 15.35 17.6 11.4 17.6 2,500 2,875
375 0 350.15 350.15 350 350 3800.00 13.1 29.95 13.1 21.5 3,375 56,875151.67
3850.00 18.8 37.1 18.8 29.35 5,000 7,500
750 -125 290.45 290.45 281.1 281.1 3900.00 19.15 46.4 19.15 37.95 -13,000 45,62560.83
3950.00 32 55.95 32 50.9 4,625 23,875
4,000 125 212.55 212.55 145 155.75 4000.00 37.8 73.5 37.8 66.9 -6,500 111,75027.94
375 0 158.35 158.35 106.1 119.45 4050.00 47 89.95 47 83.85 16,625 35,75095.33
24,750 17,000 144 154.95 90.8 98.75 4100.00 62.95 115 62.05 106.3 2,875 84,3753.41
22,625 10,125 111.6 111.6 71 76.85 4150.00 91.85 145 87.35 135.45 -2,000 34,8751.54
170,750 11,000 88 88.15 53.15 59.85 4200.00 110.25 175.25 106.6 166.2 -23,125 115,0000.67
87,000 2,500 66.05 69.25 42 46.2 4250.00 147.9 210.25 145.75 202.75 -2,250 32,8750.38
218,375 -11,625 53 53 32.95 35.9 4300.00 187.6 242.75 185 241.1 375 36,6250.17
40,625 -2,875 39 39.15 25.3 27.25 4350.00 249.25 268.35 246.55 268.35 0 7500.02
101,250 -10,250 29.45 30.35 19.15 21.5 4400.00 268.05 302.1 268.05 294.35 -500 3,0000.03
17,000 -1,750 21.5 24 15.8 17.1 4450.00 324.45 326.5 314.65 314.65 -750 1,5000.09
123,125 375 18.05 19.2 12.8 13.9 4500.00 340.35 399.15 340.35 385.45 -3,250 10,0000.08
26,500 2,000 14.25 15.35 11.1 11.9 4550.00no data
54,250 -14,625 11.05 12.55 8.7 9.5 4600.00 450 450 449.95 449.95 125 3,7500.07
10,250 1,625 7.8 10 7.55 7.95 4650.00no data
56,625 7,375 8.05 8.9 6.05 6.9 4700.00 457.65 0 2,8750.05
7,250 250 6.1 6.75 5.55 6 4750.00no data
57,000 -6,125 5.3 6.1 4.2 5 4800.00 560 0 1,0000.02
875 0 4.75 4850.00no data
3,000 0 2.8 4900.00no data
250 0 14.6 4950.00no data
21,875 -375 2.75 2.8 2.35 2.7 5000.00 740 0 3,6250.17
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 2 0 875
3500.00 2.3 2.3 2.3 2.3 125 5,250
3600.00 3.8 0 7,000
3650.00 5.2 0 625
3700.00 4.95 0 16,000
3750.00 9.1 9.1 9.1 9.1 0 375
375 0 467 3800.00 8.05 13.75 7.55 11.85 -6,000 53,500142.67
3850.00 10.75 17.3 10.65 14.25 -125 2,500
875 125 387 387 300 300 3900.00 10.5 22.6 10.5 19.2 -8,000 58,62567
3950.00 17.9 30.3 17.5 25.65 250 19,250
3,875 125 234.65 234.65 215.8 215.8 4000.00 23.1 40.5 19.8 33.95 -3,250 118,25030.52
375 0 472.45 4050.00 26.95 51.75 26.95 42.1 -2,000 19,12551
7,750 4,500 172 172 128.5 140.5 4100.00 39.3 70.85 35.15 58.2 15,250 81,50010.52
12,500 3,875 122 122.1 98 109.6 4150.00 53 92.55 53 76.9 -5,375 36,8752.95
159,750 38,000 106.55 114 75 84.4 4200.00 71.8 120 67.8 102.1 -5,875 138,1250.86
84,500 14,000 80.05 92.1 58.5 65.45 4250.00 95 155.55 95 132.2 -1,750 35,1250.42
230,000 10,250 65.95 69.8 45 50.7 4300.00 131.3 180.95 131.3 169.45 1,625 36,2500.16
43,500 -1,750 44.65 53 33.3 38.2 4350.00 181.25 226.2 176.05 207 250 7500.02
111,500 8,750 32.1 40 25.05 29.4 4400.00 219.6 269 219.55 260.25 750 3,5000.03
18,750 1,625 28.5 29 19.5 23 4450.00 268.55 300.25 267.95 300.25 375 2,2500.12
122,750 -2,250 20.95 23 14.9 18.15 4500.00 305.9 343 304.8 338.15 0 13,2500.11
24,500 14,000 17.5 18.05 12 14.35 4550.00no data
68,875 2,500 11.1 14 9.25 11.55 4600.00 429.75 430.15 429.75 430.1 375 3,6250.05
8,625 750 8 9.9 7.7 9.55 4650.00no data
49,250 -1,375 9.3 9.45 6.45 8.15 4700.00 457.65 0 2,8750.06
7,000 0 6.1 8 5.95 6.7 4750.00no data
63,125 -3,500 5.7 6.45 4.55 5.6 4800.00 560 0 1,0000.02
875 0 4.75 4850.00no data
3,000 -125 3.75 3.75 2.8 2.8 4900.00no data
250 0 14.6 4950.00no data
22,250 -1,000 2.5 3 2.5 3 5000.00 740 0 3,6250.16
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 2 2 2 2 0 875
3500.00 3 3.1 2.3 2.3 125 5,125
3600.00 3.8 0 7,000
3650.00 5.2 0 625
3700.00 4.95 0 16,000
3750.00 6.15 0 375
375 0 467 3800.00 8 10.15 5.65 7.5 -2,125 59,500158.67
3850.00 10.8 11.6 6.95 8.9 875 2,625
750 0 387 3900.00 14 14.55 8.4 11.3 7,500 66,62588.83
3950.00 14.75 18.35 11.2 15.75 -250 19,000
3,750 0 276 276 267.7 267.7 4000.00 25.75 25.75 15.2 20.85 -2,750 121,50032.4
375 0 472.45 4050.00 26.25 29.05 20.35 26.95 -125 21,12556.33
3,250 -375 205 205 172 172 4100.00 46.8 46.8 28.95 35.95 -13,250 66,25020.38
8,625 500 166 166 135 136.2 4150.00 47.35 53.4 41.15 51.05 2,875 42,2504.9
121,750 15,875 126 133.6 105 108.2 4200.00 70 73.8 57 71.45 500 144,0001.18
70,500 15,000 71 105.95 71 85.4 4250.00 94.8 105.75 80 98.05 625 36,8750.52
219,750 625 53.6 80.75 53.6 65.95 4300.00 113.25 131.35 103.85 126.75 2,250 34,6250.16
45,250 2,875 54.95 61.25 47.25 49.25 4350.00 142.2 149.2 142.2 143.75 125 5000.01
102,750 -4,500 41.15 44.9 34.75 36.45 4400.00 181.3 181.3 176.25 176.25 0 2,7500.03
17,125 1,250 31.3 31.4 26.1 27.85 4450.00 210.65 225.2 210.65 225.2 125 1,8750.11
125,000 -12,625 17 24.15 17 20.8 4500.00 263.6 286.9 263.6 286.9 -125 13,2500.11
10,500 0 16 16.45 14.9 15.5 4550.00no data
66,375 -375 11.8 13.2 11 12.05 4600.00 370 370 347.35 347.35 0 3,2500.05
7,875 875 10.1 10.55 8.8 9.95 4650.00no data
50,625 -1,375 8.05 9 7.1 8.4 4700.00 457.65 0 2,8750.06
7,000 -1,500 4 7.05 4 6.95 4750.00no data
66,625 1,875 5.6 6.05 5.05 5.7 4800.00 560 560 560 560 -125 1,0000.02
875 0 3.4 4.75 3.4 4.75 4850.00no data
3,125 125 2.5 4.3 2.5 4.3 4900.00no data
250 0 14.6 4950.00no data
23,250 -2,000 3 4 2.8 3 5000.00 740 0 3,6250.16
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.5 0 875
3500.00 3 0 5,000
3600.00 3.8 0 7,000
3650.00 5.2 0 625
3700.00 4.95 4.95 4.95 4.95 -125 16,000
3750.00 6.15 0 375
375 0 467 3800.00 6.5 8.3 5.9 7.85 5,625 61,625164.33
3850.00 13.1 0 1,750
750 0 387 3900.00 9.35 12.3 8.4 11.75 9,875 59,12578.83
3950.00 19 19 19 19 0 19,250
3,750 250 305.1 305.1 284.5 284.5 4000.00 16.05 25 13.85 20.85 18,875 124,25033.13
375 0 472.45 4050.00 19.35 26 17.3 24.95 -1,125 21,25056.67
3,625 -125 218.85 231 202 205.35 4100.00 29.85 35.4 24 33.65 8,000 79,50021.93
8,125 -500 180 181 155.1 165.25 4150.00 43.7 48 32.65 44.1 3,000 39,3754.85
105,875 1,125 141.45 158.7 126.7 134.8 4200.00 61.05 65.5 45.7 60.35 19,125 143,5001.36
55,500 -7,250 112 127 100.5 106.6 4250.00 78.15 89.7 63.7 82.55 4,000 36,2500.65
219,125 26,500 82.3 100 78 82.85 4300.00 110.2 115.6 86.95 107.55 -3,000 32,3750.15
42,375 5,875 64 77.8 59.2 63.1 4350.00 119 142.5 119 142.5 -250 3750.01
107,250 -1,250 47.95 58 44.1 47.15 4400.00 159 177.4 158.1 177.4 -125 2,7500.03
15,875 250 35.1 43.55 33.95 35.65 4450.00 194 197.45 189.7 197.45 750 1,7500.11
137,625 5,625 26.45 32.2 24.15 26 4500.00 248 252 248 252 250 13,3750.1
10,500 -250 21.4 23.95 18.5 20 4550.00no data
66,750 1,625 14 17.9 13.2 14.9 4600.00 315.2 315.25 315.2 315.25 0 3,2500.05
7,000 0 14.2 14.2 11 12.4 4650.00no data
52,000 3,125 8.2 10.7 8.2 9.35 4700.00 457.65 0 2,8750.06
8,500 -625 6.25 7.05 6.25 6.7 4750.00no data
64,750 2,000 5.9 7.05 5.9 6.4 4800.00 535 0 1,1250.02
875 0 5.05 5.7 5.05 5.05 4850.00no data
3,000 0 4.75 4.75 4.75 4.75 4900.00no data
250 0 14.6 4950.00no data
25,250 -2,250 3.4 4.45 2.8 3.05 5000.00 740 0 3,6250.14
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.5 0 875
3500.00 3 3 3 3 -125 5,000
3600.00 3.8 0 7,000
3650.00 5.2 0 625
3700.00 5.5 5.5 5.5 5.5 125 16,125
3750.00 6.15 0 375
375 0 467 3800.00 6.35 8.3 5.85 7.45 0 56,000149.33
3850.00 7.5 13.1 7.5 13.1 125 1,750
750 -125 398.65 398.65 387 387 3900.00 10.25 12.55 9.05 10.85 375 49,25065.67
3950.00 14.1 18.85 11.8 13.5 0 19,250
3,500 625 297.55 297.55 282.8 291.3 4000.00 18.75 21.45 15 18.1 -1,375 105,37530.11
375 125 472.45 472.45 472.45 472.45 4050.00 20.1 27.3 19.9 23.45 0 22,37559.67
3,750 750 209 217 187.3 214 4100.00 35.7 38.3 26.45 32.95 9,250 71,50019.07
8,625 375 175 177.85 157 168 4150.00 39.65 51.35 38.05 44.95 1,875 36,3754.22
104,750 -625 137 146.4 124.25 133.6 4200.00 55.7 70 51 61.5 4,375 124,3751.19
62,750 10,000 102.1 117.1 98 105.7 4250.00 75 93.55 72 83.35 1,375 32,2500.51
192,625 6,000 85.55 92.6 77 82.15 4300.00 109.05 122.3 95 110.2 -1,250 35,3750.18
36,500 -3,625 68.55 72.2 58.05 62.15 4350.00 135.75 141.7 135.5 141.7 250 6250.02
108,500 8,250 49.75 55 43.45 46.7 4400.00 170 187.55 165.05 173.25 375 2,8750.03
15,625 -2,250 42 42 32.75 34.95 4450.00 225.25 225.25 212.45 212.45 0 1,0000.06
132,000 625 31.95 33 24.05 25.85 4500.00 247.4 265.2 247.4 252 -125 13,1250.1
10,750 -1,125 19.8 22.55 18.2 19.9 4550.00no data
65,125 -2,250 17.15 17.25 13.4 14.45 4600.00 332.8 332.8 332.75 332.75 -125 3,2500.05
7,000 -1,500 12.7 12.7 10.5 11 4650.00no data
48,875 5,000 10.2 10.4 8.1 9 4700.00 457.65 0 2,8750.06
9,125 0 7.75 9.7 6.7 7.25 4750.00no data
62,750 1,500 5.55 6.4 5.35 5.9 4800.00 535 0 1,1250.02
875 0 7.25 4850.00no data
3,000 0 4.75 4900.00no data
250 0 14.6 4950.00no data
27,500 125 3.1 3.5 2.5 3.15 5000.00 740 0 3,6250.13
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.5 0 875
3500.00 3 3 3 3 0 5,125
3600.00 3.8 3.8 3.8 3.8 -625 7,000
3650.00 5.2 0 625
3700.00 5.5 0 16,000
3750.00 6 6.15 6 6.15 125 375
375 0 467 3800.00 6.6 8.05 5.7 7.2 1,375 56,000149.33
3850.00 7.95 9.6 7.85 9.4 -625 1,625
875 500 389.8 392 376 376 3900.00 13.35 13.35 8.55 11.6 -2,375 48,87555.86
3950.00 13.2 16 10.75 15.25 -1,500 19,250
2,875 -125 292.05 315.9 275 275 4000.00 20.5 22.2 14.15 20.4 9,250 106,75037.13
250 0 216.35 4050.00 31 31 19.4 26.8 1,500 22,37589.5
3,000 -750 212 231 192 192 4100.00 38.05 40.15 26.4 37.65 1,375 62,25020.75
8,250 125 175 188 157 157.2 4150.00 50.1 54.85 36.9 51.2 -2,000 34,5004.18
105,375 -20,125 141.25 158.5 125 126.8 4200.00 71.65 73.95 50.85 70 11,625 120,0001.14
52,750 -16,375 109.7 127 98.55 102.05 4250.00 95 98.65 69.7 93.8 1,500 30,8750.59
186,625 -25,750 85.05 102 77.1 80.05 4300.00 120 127.9 93.1 123.35 10,500 36,6250.2
40,125 1,875 64.1 81.5 60.1 62.7 4350.00 142.25 157.55 142.25 155.4 0 3750.01
100,250 500 50.25 61.9 45.15 47.7 4400.00 171.5 184.75 160 184.75 0 2,5000.02
17,875 625 41.05 47.25 35 36.55 4450.00 239.5 0 1,0000.06
131,375 7,500 29.75 36 26.45 28.45 4500.00 270.7 270.7 263.6 263.6 1,625 13,2500.1
11,875 250 23.5 27 20.1 21.15 4550.00no data
67,375 9,375 16.9 20.55 15 16.7 4600.00 322.6 322.6 322.5 322.55 0 3,3750.05
8,500 1,125 14.2 16 11.9 11.9 4650.00no data
43,875 3,250 11 12.3 9.3 10.2 4700.00 446.35 457.65 443.1 457.65 1,000 2,8750.07
9,125 -500 9 9.85 7.65 7.65 4750.00no data
61,250 -2,250 7.8 8.25 6.05 6.65 4800.00 535 0 1,1250.02
875 0 7.25 7.25 7.25 7.25 4850.00no data
3,000 0 5.05 6.05 3.7 4.75 4900.00no data
250 0 14.6 4950.00no data
27,375 -375 3.8 4 3 3.15 5000.00 740 740 740 740 375 3,6250.13
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.5 0 875
3500.00 3 3 3 3 0 5,125
3600.00 3.5 0 7,625
3650.00 5.2 0 625
3700.00 5.5 5.5 5.5 5.5 0 16,000
3750.00 9.6 0 250
375 0 467 3800.00 6.95 9.65 6.8 8.5 -9,625 54,625145.67
3850.00 11.4 11.45 11 11 250 2,250
375 0 340.55 3900.00 12.15 15.2 11.1 13.35 5,625 51,250136.67
3950.00 14.7 19.65 14.4 17.4 7,500 20,750
3,000 -125 279.3 279.3 272.35 272.35 4000.00 21.8 26 19.75 23.6 375 97,50032.5
250 0 216.35 4050.00 28.3 35.75 27.4 31 -2,000 20,87583.5
3,750 -375 207 207 188.95 201 4100.00 41.6 46 37.65 41.65 8,250 60,87516.23
8,125 -375 172.85 175 154.45 154.45 4150.00 50.65 62.25 50.65 56.95 3,875 36,5004.49
125,500 -15,750 150 150 120.2 130.05 4200.00 71.5 82.15 68.5 76.35 1,750 108,3750.86
69,125 -12,750 120.05 123.3 96.4 103.65 4250.00 106 108.45 92.1 99.9 3,750 29,3750.42
212,375 10,750 98.95 98.95 75.2 81.85 4300.00 126 137 117.8 127.85 3,125 26,1250.12
38,250 7,250 75.2 81.9 58.4 64.15 4350.00 156.6 156.6 156.6 156.6 0 3750.01
99,750 11,875 64.5 64.9 44.75 48.05 4400.00 184.55 197.2 182.65 193.55 250 2,5000.03
17,250 2,250 44 45.25 34.35 36.9 4450.00 239.5 0 1,0000.06
123,875 7,750 41 41 25.25 28.25 4500.00 262.9 279.75 262.8 279.75 -250 11,6250.09
11,625 -250 26.45 26.8 19.3 21.45 4550.00no data
58,000 750 22.95 23 14.45 16.25 4600.00 345.1 367.8 345.1 360.75 -125 3,3750.06
7,375 -2,375 17.1 17.1 11.1 12.5 4650.00no data
40,625 1,125 13.15 13.9 8.55 9.95 4700.00 498.1 0 1,8750.05
9,625 250 10.25 10.25 6.8 7.95 4750.00no data
63,500 -3,625 9.5 9.7 3 6.8 4800.00 535 0 1,1250.02
875 0 6.45 4850.00no data
3,000 -250 4.55 5.05 4.55 5.05 4900.00no data
250 0 14.6 4950.00no data
27,750 -125 4.45 5 2.6 3.35 5000.00 725 0 3,2500.12
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.5 0 875
3500.00 0.35 3 0.35 3 125 5,125
3600.00 5 5 3.5 3.5 0 7,625
3650.00 5.2 0 625
3700.00 5.55 6.3 4.6 5.5 -250 16,000
3750.00 9.6 0 250
375 0 467 3800.00 11.9 12.25 7.1 8.45 4,625 64,250171.33
3850.00 10 11.45 9.25 10.5 -250 2,000
375 0 340.55 3900.00 16.95 17.5 12.2 13.5 -11,875 45,625121.67
3950.00 24.45 24.45 17 19 3,125 13,250
3,125 -125 249.9 260 244.95 260 4000.00 34.95 35 23.35 25.05 7,125 97,12531.08
250 0 216.35 4050.00 43.6 43.6 32.15 33.55 3,375 22,87591.5
4,125 -125 175 203.5 160 203.5 4100.00 61.15 61.35 43.7 44.9 2,375 52,62512.76
8,500 0 127.05 172.65 127.05 164.35 4150.00 80.6 80.7 59 61 12,000 32,6253.84
141,250 -18,500 104 150 102.85 135.65 4200.00 98.6 105.5 78.25 81.5 14,625 106,6250.75
81,875 -8,125 87 124.95 81 110.8 4250.00 126.55 130.1 103.6 106.55 -625 25,6250.31
201,625 52,750 67.25 102.55 62.65 89.2 4300.00 160 160 129.1 132.35 2,375 23,0000.11
31,000 4,375 53.15 82 48.5 70.35 4350.00 166 170.15 166 170.15 250 3750.01
87,875 2,250 40 65.85 36.55 55.1 4400.00 226.75 235.55 197.1 197.1 -125 2,2500.03
15,000 2,750 32 51.55 27.7 42.6 4450.00 239.5 239.5 239.5 239.5 125 1,0000.07
116,125 7,500 23.95 40.55 20.55 32.45 4500.00 308 319.35 275.8 277 3,750 11,8750.1
11,875 2,250 18.3 30.85 15.65 25.15 4550.00no data
57,250 -2,125 13.6 24.1 11.3 19.05 4600.00 340 0 3,5000.06
9,750 6,250 8.9 18 8.9 15 4650.00no data
39,500 3,750 7.8 14.3 6.55 11.5 4700.00 498.1 0 1,8750.05
9,375 5,875 6.1 11.2 6.1 9.3 4750.00no data
67,125 40,875 4.85 11 4.6 7.65 4800.00 535 0 1,1250.02
875 0 6.45 6.45 6.45 6.45 4850.00no data
3,250 0 6.5 6.55 6.5 6.55 4900.00no data
250 0 14.6 4950.00no data
27,875 -625 3.45 4.5 2.5 3.55 5000.00 725 0 3,2500.12
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.5 0 875
3500.00 0.85 2 0.85 2 -250 5,000
3600.00 7.2 7.2 7.2 7.2 125 7,625
3650.00 5.2 0 625
3700.00 7.75 7.9 6.65 7.05 -3,750 16,250
3750.00 9.6 0 250
375 0 467 3800.00 11.95 13.45 10.5 11.05 -2,000 59,625159
3850.00 15.3 0 2,250
375 0 340.55 3900.00 21.4 24.4 17.8 18.4 125 57,500153.33
3950.00 31 31.4 25 25 -125 10,125
3,250 0 226 255 226 250 4000.00 36.25 43.5 31.15 32.45 4,375 90,00027.69
250 0 216.35 4050.00 53 57.1 42.35 43.65 3,750 19,50078
4,250 250 170 179 149 168.4 4100.00 62.7 76 56.5 57.75 1,625 50,25011.82
8,500 375 140.3 151 119.25 139.25 4150.00 85 97 74.55 76 3,500 20,6252.43
159,750 -875 110.45 124.35 94.05 113.75 4200.00 107.75 123 96 98.7 8,000 92,0000.58
90,000 7,375 90.05 101.3 74.85 90.85 4250.00 139.8 151 123.65 126.55 2,250 26,2500.29
148,875 14,625 69.45 81 58.15 71.2 4300.00 179.75 180.1 152.75 154.9 125 20,6250.14
26,625 7,375 52.4 63.9 45 55.2 4350.00 195 0 1250
85,625 6,125 43.95 49 34 42.35 4400.00 231.5 231.5 225.25 227.6 0 2,3750.03
12,250 2,000 32.35 36.9 25.2 32.1 4450.00 274.65 275.4 270.3 270.3 125 8750.07
108,625 -1,500 25.3 28.5 19.45 24.55 4500.00 331.35 331.55 308.85 308.85 125 8,1250.07
9,625 1,125 15.75 20 15.6 18.3 4550.00no data
59,375 3,500 13.7 16.35 10.95 13.95 4600.00 340 340 340 340 125 3,5000.06
3,500 750 11.3 11.85 8.3 10.2 4650.00no data
35,750 -1,250 9.05 9.5 6.5 8 4700.00 498.1 0 1,8750.05
3,500 3,000 6.5 6.5 5.5 6.3 4750.00no data
26,250 0 5.95 5.95 4.5 4.85 4800.00 535 0 1,1250.04
875 0 6.45 4850.00no data
3,250 0 3.7 4900.00no data
250 0 14.6 4950.00no data
28,500 500 3.25 3.55 2.55 2.85 5000.00 725 0 3,2500.11
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.5 0 875
3500.00 4.95 0 5,250
3600.00 5.1 0 7,500
3650.00 5.2 0 625
3700.00 9.3 9.3 6.25 7.6 14,625 20,000
3750.00 9.6 0 250
375 0 467 3800.00 16.65 16.7 10.7 12.55 3,000 61,625164.33
3850.00 18.4 18.4 15.3 15.3 250 2,250
375 0 340.55 3900.00 30 32.5 19.35 21.85 2,625 57,375153
3950.00 36.6 40.8 26.8 28.2 1,125 10,250
3,250 0 210 222 210 222 4000.00 51.4 55.75 35.45 39 -3,250 85,62526.35
250 0 216.35 4050.00 65 65 47.95 51.05 6,500 15,75063
4,000 0 148.2 163.2 140 162 4100.00 89.8 92.9 63 66.45 12,250 48,62512.16
8,125 2,875 131.8 137.55 110.65 133.6 4150.00 116 116 82.7 86.2 3,625 17,1252.11
160,625 21,000 114.95 114.95 88.8 108.05 4200.00 138 142 105.95 111.2 3,625 84,0000.52
82,625 750 85.3 89.6 70.05 86.5 4250.00 160.8 164.6 139 140.5 -375 24,0000.29
134,250 -1,750 66 70.5 54.6 67.8 4300.00 186.9 186.9 169 169 125 20,5000.15
19,250 -875 48.5 54.7 41.7 52.45 4350.00 195 0 1250.01
79,500 11,375 42.55 42.55 31.95 40.6 4400.00 215 0 2,3750.03
10,250 375 29 31.8 24.45 30.8 4450.00 294.45 294.5 294.45 294.5 125 7500.07
110,125 -1,875 27.4 27.4 18.4 23.4 4500.00 334.3 334.3 333.5 333.55 375 8,0000.07
8,500 -125 18.95 18.95 14.8 17.9 4550.00no data
55,875 4,500 15.5 15.5 10.8 13.55 4600.00 390.95 0 3,3750.06
2,750 0 8.2 11.05 8.2 10.35 4650.00no data
37,000 3,750 8.25 8.65 6.7 8.05 4700.00 498.1 0 1,8750.05
500 0 8.9 8.9 6.15 6.55 4750.00no data
26,250 -625 5.5 5.95 4.75 5.55 4800.00 535 0 1,1250.04
875 125 6.45 6.45 6.45 6.45 4850.00no data
3,250 0 3.7 3.7 3.7 3.7 4900.00no data
250 0 14.6 4950.00no data
28,000 875 2.95 3.2 2.9 3.15 5000.00 725 0 3,2500.12
250 0 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.5 0 875
3500.00 4.95 0 5,250
3600.00 5 5.1 5 5.1 0 7,500
3650.00 5.75 5.75 5.2 5.2 -625 625
3700.00 6.15 9.5 6.15 9.05 -375 5,375
3750.00 9.6 9.6 9.6 9.6 125 250
375 0 467 3800.00 10.35 15.95 10 15.1 7,500 58,625156.33
3850.00 16.55 21.1 16.15 20.6 625 2,000
375 0 340.55 3900.00 21 28.55 19 27.05 3,750 54,750146
3950.00 27.6 37.55 27.6 36.6 1,750 9,125
3,250 -250 240.6 240.6 238.65 238.65 4000.00 40 50.4 34.75 47.4 -4,500 88,87527.35
250 0 216.35 4050.00 61.4 65.8 51.15 63.4 2,750 9,25037
4,000 1,625 169 179 161.65 161.75 4100.00 60 84 60 79.2 7,625 36,3759.09
5,250 2,250 159 159 128.5 131.2 4150.00 81.9 106.5 81.15 102.3 2,375 13,5002.57
139,625 23,250 134.05 136 105 107.75 4200.00 104.85 133.75 101.75 128.5 16,000 80,3750.58
81,875 11,000 106.25 112 85.05 87.5 4250.00 130 162.75 128 158.6 -250 24,3750.3
136,000 15,375 84.25 91 66.35 70.2 4300.00 157.5 193.85 157.5 191.95 750 20,3750.15
20,125 -1,000 70 73 55.05 56.2 4350.00 195 0 1250.01
68,125 22,125 56.95 58.85 42.7 43.7 4400.00 215 0 2,3750.03
9,875 1,875 45.5 45.5 33.35 34.75 4450.00 303.6 303.6 303.55 303.6 500 6250.06
112,000 20,875 34.25 36 25.5 26.75 4500.00 320 350.2 320 350.2 -125 7,6250.07
8,625 500 27 27 19.9 20.7 4550.00no data
51,375 1,375 19.55 21.45 15 15.95 4600.00 390.95 390.95 390.95 390.95 125 3,3750.07
2,750 -2,000 12.5 13.3 12.2 12.55 4650.00no data
33,250 4,750 11.1 13 9.15 9.8 4700.00 498.1 498.1 498.1 498.1 0 1,8750.06
500 0 9.9 4750.00no data
26,875 250 7.85 7.85 6 6.6 4800.00 535 0 1,1250.04
750 0 6 4850.00no data
3,250 -250 4.75 4.75 4.1 4.3 4900.00no data
250 0 14.6 4950.00no data
27,125 1,500 3.55 3.9 3.15 3.7 5000.00 725 0 3,2500.12
250 125 2.55 2.6 2.55 2.6 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.5 0 875
3500.00 4.95 4.95 4.95 4.95 0 5,250
3600.00 6 6 3.6 5.75 -750 7,500
3650.00 2.65 0 1,250
3700.00 6.75 7.65 5.8 7.65 250 5,750
3750.00 9 0 125
375 0 467 3800.00 10.2 13.25 8.95 12.8 4,000 51,125136.33
3850.00 17.8 17.9 17.05 17.6 1,125 1,375
375 125 340.55 340.55 340.55 340.55 3900.00 19.25 24.2 17.8 23.45 17,250 51,000136
3950.00 27.5 32.6 25.1 31.7 2,125 7,375
3,500 125 255 265.9 246 246 4000.00 35.95 43.35 33 42.2 2,375 93,37526.68
250 0 216.35 4050.00 50.25 57.6 48.55 56.15 1,125 6,50026
2,375 500 185 187 173.85 177.2 4100.00 58 74.8 58 73 6,125 28,75012.11
3,000 625 156.3 156.3 146 147.75 4150.00 84.45 95.4 80.35 93.5 2,250 11,1253.71
116,375 43,875 140 140 116.45 123.9 4200.00 104.65 120 98.5 117.65 13,625 64,3750.55
70,875 28,625 109.95 113 95.65 101.2 4250.00 130 148.45 127.6 145.25 6,625 24,6250.35
120,625 43,625 99 99 77.3 82.1 4300.00 147.95 175 147.95 175 375 19,6250.16
21,125 4,375 66.75 72.75 62.65 66.1 4350.00 195 0 1250.01
46,000 1,250 66 66 49.2 52.55 4400.00 215 0 2,3750.05
8,000 1,750 41.5 45.3 40 41.15 4450.00 280.5 280.5 280.5 280.5 125 1250.02
91,125 -125 35.75 36 30 32.55 4500.00 310.45 315 310.45 315 375 7,7500.09
8,125 875 24.95 27 24.25 25.5 4550.00no data
50,000 11,750 20.1 20.9 18.2 19.4 4600.00 401 401 400.95 400.95 0 3,2500.07
4,750 -125 15.25 15.25 15.25 15.25 4650.00no data
28,500 -7,625 13 13 10.05 11.9 4700.00 517.25 0 1,8750.07
500 0 9.9 4750.00no data
26,625 1,500 7.05 7.95 6.5 7.55 4800.00 535 0 1,1250.04
750 0 6 4850.00no data
3,500 0 6 6.5 6 6.5 4900.00no data
250 0 14.6 4950.00no data
25,625 -250 3.95 4.45 3.5 3.85 5000.00 725 0 3,2500.13
125 0 18.95 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.5 0 875
3500.00 4 4 4 4 0 5,250
3600.00 6.45 0 8,250
3650.00 2.65 2.65 2.65 2.65 0 1,250
3700.00 7.85 7.85 5.75 5.75 1,000 5,500
3750.00 9 0 125
375 0 467 3800.00 12.9 13.7 9 9.35 1,125 47,125125.67
3850.00 17.05 0 250
250 -250 344.5 344.55 344.5 344.55 3900.00 22 25 16.5 16.65 2,125 33,750135
3950.00 32.65 32.65 22.2 22.85 1,750 5,250
3,375 0 269.2 290 249.2 290 4000.00 42.4 45 29.5 30.55 3,500 91,00026.96
250 0 216.35 216.35 216.35 216.35 4050.00 58.75 58.75 39.9 40.8 0 5,37521.5
1,875 125 179 213 179 213 4100.00 70 76.85 52.25 53.85 4,000 22,62512.07
2,375 -125 154 158.45 154 158.45 4150.00 91 97.9 68.15 70 3,000 8,8753.74
72,500 -7,250 135.05 155.55 121 150.9 4200.00 102.7 122.95 86.25 89.55 1,750 50,7500.7
42,250 -4,750 106.05 128.6 99 125 4250.00 137.15 147.15 109.1 112.75 1,250 18,0000.43
77,000 -16,875 89.05 105 81 101.7 4300.00 179.75 180 135.5 137.25 250 19,2500.25
16,750 1,500 69.9 85 65 82.15 4350.00 195 195 195 195 125 1250.01
44,750 3,000 57.95 67.3 52 65.65 4400.00 215 0 2,3750.05
6,250 -375 43.6 53.2 41.75 51.9 4450.00no data
91,250 -3,750 36.85 42 32 40.8 4500.00 284.9 0 7,3750.08
7,250 -500 26 32.4 25.55 31.55 4550.00no data
38,250 9,125 20.15 25 18.9 24.25 4600.00 408.65 409 389.1 389.1 375 3,2500.08
4,875 3,125 15 19.15 15 19.05 4650.00no data
36,125 3,625 11.9 14.9 11.1 14.45 4700.00 517.25 0 1,8750.05
500 0 9.9 4750.00no data
25,125 3,375 8.2 9.2 6.75 8.8 4800.00 535 0 1,1250.04
750 0 6 4850.00no data
3,500 -375 5.5 6 4.6 6 4900.00no data
250 0 14.6 4950.00no data
25,875 2,750 4.4 4.4 3.7 4.25 5000.00 725 0 3,2500.13
125 0 18.95 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 3.75 3.75 3.5 3.5 0 875
3500.00 4 4 4 4 -125 5,250
3600.00 6 8.4 6 6.45 1,250 8,250
3650.00 6.5 0 1,250
3700.00 7.65 11 7.05 8.05 2,250 4,500
3750.00 9 0 125
375 0 467 3800.00 12.15 18 12.15 13.45 6,000 46,000122.67
3850.00 17.05 0 250
500 250 320.15 320.15 320.1 320.1 3900.00 32 32 22.5 24.05 9,500 31,62563.25
3950.00 41.35 41.45 29.9 31.45 2,125 3,500
3,375 0 281 4000.00 46.85 55.4 38.85 41.4 3,875 87,50025.93
250 125 200.8 200.8 200.4 200.45 4050.00 67.3 67.3 52 54.9 1,250 5,37521.5
1,750 0 175 191 159 186.5 4100.00 78 93.75 66.75 69.7 -1,500 18,62510.64
2,500 125 175 175 140.25 155.7 4150.00 112.8 114.75 85.75 89.8 -375 5,8752.35
79,750 10,875 119.95 137.7 104.15 129.9 4200.00 140 160 107.1 112 4,875 49,0000.61
47,000 3,875 77.6 113.7 77.6 106.9 4250.00 159.95 170.9 134 137.15 750 16,7500.36
93,875 13,000 80 92.7 73.3 85.95 4300.00 198.55 198.55 166 166 0 19,0000.2
15,250 2,125 64 73.95 60.45 69.9 4350.00no data
41,750 0 50 59.5 48 55.85 4400.00 215 0 2,3750.06
6,625 -375 42 47.85 38.4 43.9 4450.00no data
95,000 6,250 35.05 37.4 30.1 34.55 4500.00 284.9 0 7,3750.08
7,750 875 25 33.05 24.7 28.4 4550.00no data
29,125 -500 22.15 23 18.55 21.05 4600.00 427.35 427.35 426.45 426.45 0 2,8750.1
1,750 -250 15.95 17.05 14.4 14.4 4650.00no data
32,500 -1,625 10.9 13.9 10.9 12.75 4700.00 517.3 517.3 517.25 517.25 -125 1,8750.06
500 -250 9.4 10.4 9.25 9.9 4750.00no data
21,750 750 8.45 8.65 7.5 8.25 4800.00 535 0 1,1250.05
750 125 6 6 6 6 4850.00no data
3,875 0 6.6 4900.00no data
250 0 14.6 4950.00no data
23,125 250 3.25 5.25 3.2 4.3 5000.00 725 0 3,2500.14
125 0 18.95 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3400.00 4.25 4.25 3.5 3.65 875 875
3500.00 4.95 5 2.35 2.35 375 5,375
3600.00 4.2 4.2 4.2 4.2 0 7,000
3650.00 6.5 0 1,250
3700.00 7.2 7.85 5.55 7.65 2,125 2,250
3750.00 9 9 9 9 125 125
375 0 467 3800.00 16.45 16.65 10.25 12.15 8,250 40,000106.67
3850.00 17.05 17.05 17.05 17.05 125 250
250 250 380 385 380 385 3900.00 21.65 22.25 18.3 21.85 11,125 22,12588.5
3950.00 29 29.5 29 29.15 1,375 1,375
3,375 875 310 310 281 281 4000.00 40.9 44.45 32.95 39.1 5,625 83,62524.78
125 0 260 260 257.5 257.5 4050.00 45.95 52.15 43.8 50.95 2,375 4,12533
1,750 0 227.95 4100.00 76.5 76.5 56.65 66.55 5,625 20,12511.5
2,375 250 196.1 197 178.2 178.2 4150.00 99.7 99.7 73.7 84.7 625 6,2502.63
68,875 4,375 167.95 167.95 143.35 146.5 4200.00 111.6 114.25 92.4 106.4 4,750 44,1250.64
43,125 16,375 136.85 142 117.6 120.85 4250.00 127.65 133.15 115.5 130.9 8,000 16,0000.37
80,875 18,250 115.05 119.7 96 99.7 4300.00 156.9 159.55 142 159 2,750 19,0000.23
13,125 7,125 100 110 79.5 81.2 4350.00no data
41,750 16,125 78.95 82 63.45 66.15 4400.00 200 220 200 215 125 2,3750.06
7,000 2,750 67 67 52 53.7 4450.00no data
88,750 9,500 51.95 56.3 40.8 42.6 4500.00 285.85 285.85 284.9 284.9 -625 7,3750.08
6,875 1,250 41.95 44.9 33.1 33.3 4550.00no data
29,625 5,375 33.05 36 25.2 26.15 4600.00 372.35 372.35 372 372 250 2,8750.1
2,000 1,125 23.95 23.95 19.5 20.05 4650.00no data
34,125 10,375 19.95 24.25 15.25 15.65 4700.00 460.3 460.3 459.65 459.7 375 2,0000.06
750 125 16 16 16 16 4750.00no data
21,000 6,875 13 14.9 9.6 10.15 4800.00 535 0 1,1250.05
625 0 22.05 4850.00no data
3,875 3,500 12.35 13 6.5 6.6 4900.00no data
250 0 14.6 4950.00no data
22,875 3,000 6.1 6.9 4.35 4.75 5000.00 725 0 3,2500.14
125 0 18.95 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 7.95 7.95 4 4.5 250 5,000
3600.00 6.5 7.35 5.9 7.35 -500 7,000
3650.00 6.5 0 1,250
3700.00 9.5 0 125
375 375 468 470 467 467 3800.00 17.25 17.5 12.5 15.85 875 31,75084.67
3850.00 42 0 125
3900.00 23.05 28.35 20.8 25.8 750 11,000
2,500 1,125 292.05 305.5 285.75 305.15 4000.00 47.05 48.55 35.45 43.65 2,250 78,00031.2
125 0 260 4050.00 50 51.45 48 51.15 750 1,75014
1,750 -250 218.7 227.95 218.35 227.95 4100.00 64.2 79.25 59.8 71.05 250 14,5008.29
2,125 -125 189.55 197 188.4 197 4150.00 83.7 98 76 93.15 3,375 5,6252.65
64,500 -9,000 159.85 173.6 140.55 149.4 4200.00 105.95 122 95 115 -3,375 39,3750.61
26,750 2,875 127.9 146.15 119.05 126.1 4250.00 145.2 146.45 116.95 137.05 2,000 8,0000.3
62,625 7,750 108 122 97.1 104.55 4300.00 165.1 176.6 143.7 165.55 9,250 16,2500.26
6,000 1,250 88.45 99.85 81.05 85.4 4350.00no data
25,625 7,500 71.35 81.2 66.5 71.95 4400.00 207.55 222 200.6 222 875 2,2500.09
4,250 3,500 57.9 65.35 54.8 57.25 4450.00no data
79,250 3,500 48.5 53 43.35 46.2 4500.00 290 320 274.05 313.75 5,000 8,0000.1
5,625 5,250 37.6 41.5 35.15 36.2 4550.00no data
24,250 7,375 32.95 34 27.5 28.65 4600.00 384.95 385 357 357 1,375 2,6250.11
875 375 22.25 22.8 22.25 22.45 4650.00no data
23,750 3,125 20.95 21.5 16.25 17.25 4700.00 440 489 440 487 1,625 1,6250.07
625 625 14.65 14.85 14.55 14.55 4750.00no data
14,125 3,750 11.3 13.9 10.6 11.1 4800.00 530 535 530 535 250 1,1250.08
625 0 22.05 4850.00no data
375 375 7 7 7 7 4900.00no data
250 0 14.6 4950.00no data
19,875 2,625 6.65 6.65 4.55 5.2 5000.00 754.7 754.7 720 725 1,625 3,2500.16
125 0 18.95 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 5.5 8 4.55 8 -1,375 4,750
3600.00 8 9.95 4.65 9.95 4,750 7,500
3650.00 6.5 6.5 6.5 6.5 1,250 1,250
3700.00 9.5 9.5 9.5 9.5 125 125
3800.00 21 22.9 16.55 17.25 6,750 30,875
3850.00 42 0 125
3900.00 31.45 37.05 28 29.05 3,000 10,250
1,375 125 280.45 282.4 269.35 269.35 4000.00 54.7 59.9 45.95 49.6 2,375 75,75055.09
125 0 260 4050.00 35.5 0 1,0008
2,000 -875 213.9 213.9 200 210.7 4100.00 86.2 94.1 74 76.65 875 14,2507.13
2,250 500 175.65 180.15 175.65 176.45 4150.00 112.25 118.35 92.7 95.65 750 2,2501
73,500 5,125 164.95 165 130.05 151.85 4200.00 126.5 139.55 115 118.65 4,750 42,7500.58
23,875 8,250 132.25 142.05 123 128.25 4250.00 164 164 141.45 145.2 3,500 6,0000.25
54,875 13,625 112.05 132 102.95 106.25 4300.00 186 193.1 171.4 174.45 3,875 7,0000.13
4,750 2,375 94.1 94.1 85 86.8 4350.00no data
18,125 1,375 75 83.1 69.6 71.4 4400.00 224.9 255 224.9 238 1,250 1,3750.08
750 0 60 63.15 57.45 57.65 4450.00no data
75,750 9,500 48.95 57 45 47.05 4500.00 329.25 329.3 328 328 250 3,0000.04
375 125 43.5 43.5 43.45 43.45 4550.00no data
16,875 4,750 34.95 37.8 28.4 29.55 4600.00 400 400 400 400 1,250 1,2500.07
500 500 26.75 26.75 22.1 22.1 4650.00no data
20,625 2,375 21.6 24.15 17.05 17.85 4700.00no data
10,375 1,875 11.85 14.45 10 11.35 4800.00 581 581 572 572 125 8750.08
625 0 22.05 4850.00no data
250 0 14.6 4950.00no data
17,250 1,875 6.65 6.65 4.1 5 5000.00 780 780 775 778 1,000 1,6250.09
125 0 18.95 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 7.5 8 6 7.6 250 6,125
3600.00 8 8 8 8 625 2,750
3800.00 25 30 18.55 21.9 6,000 24,125
3850.00 42 42 42 42 125 125
3900.00 34.95 35.8 32.3 35.1 4,000 7,250
1,250 500 249.3 278 249.3 274 4000.00 77.95 78 52.45 58.2 -3,625 73,37558.7
125 0 260 4050.00 35.5 0 1,0008
2,875 625 210.45 212 205 210.2 4100.00 130 130 84.5 89.55 2,250 13,3754.65
1,750 250 150 185 150 169.5 4150.00 133.25 133.25 104.6 111.3 500 1,5000.86
68,375 3,000 132 162 124.25 154.3 4200.00 165.75 195 126.7 134.55 4,750 38,0000.56
15,625 4,875 110 139.2 95.05 131.15 4250.00 175 175 153.9 160.4 125 2,5000.16
41,250 8,875 101.45 116 91 109.95 4300.00 200 211 183.2 185.1 2,500 3,1250.08
2,375 125 99.95 99.95 94 94 4350.00no data
16,750 3,875 70.05 81 66.55 75 4400.00 249.95 249.95 249.95 249.95 125 1250.01
750 0 79.05 79.05 79.05 79.05 4450.00no data
66,250 10,250 43.05 55 40.05 50.95 4500.00 340 341.75 323 333.2 1,000 2,7500.04
250 0 43.45 4550.00no data
12,125 3,000 31.05 38 30 32.6 4600.00no data
18,250 2,375 19.15 24.45 18.85 20.3 4700.00no data
8,500 4,625 13.05 13.9 12.3 12.75 4800.00 595 0 7500.09
625 0 22.05 4850.00no data
250 0 14.6 4950.00no data
15,375 3,000 7.8 7.8 6.65 6.65 5000.00 765 780 765 775 500 6250.04
125 0 18.95 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 11 12 7.5 7.5 -375 5,875
3600.00 8 0 2,125
3800.00 27 29 22 27.8 2,375 18,125
3900.00 35 43.5 35 43.5 2,625 3,250
750 250 278.6 278.6 265 265 4000.00 67 74.95 57.15 68.9 12,875 77,000102.67
125 0 260 4050.00 35.5 0 1,0008
2,250 375 212.95 213.35 195 195 4100.00 117.1 119.1 91.7 103.9 2,500 11,1254.94
1,500 0 212.9 4150.00 140 140 140 140 125 1,0000.67
65,375 30,250 167.75 184 140 145.65 4200.00 149.45 170 134.95 153.85 21,375 33,2500.51
10,750 5,000 168.1 168.1 121.1 124.35 4250.00 174.35 179.65 161.4 179.65 500 2,3750.22
32,375 14,375 121.05 140 101 103.95 4300.00 193.05 0 6250.02
2,250 125 132.85 132.85 132.85 132.85 4350.00no data
12,875 1,375 84.95 84.95 65 70.05 4400.00no data
750 125 60 132 60 132 4450.00no data
56,000 12,375 56.95 63.5 46.5 49.3 4500.00 350.9 350.9 331.6 344.85 750 1,7500.03
250 125 4.15 43.45 4.15 43.45 4550.00no data
9,125 1,250 40 40.45 31 33.1 4600.00no data
15,875 2,750 18.6 29.7 18.6 22 4700.00no data
3,875 1,750 15.9 18 13.1 16.45 4800.00 605 605 595 595 750 7500.19
625 250 23.2 23.2 22.05 22.05 4850.00no data
250 125 14.6 14.6 14.6 14.6 4950.00no data
12,375 1,625 8.9 8.9 7.05 7.5 5000.00 790 790 790 790 125 1250.01
125 0 18.95 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 13 13 10 11 -125 6,250
3600.00 8 0 2,125
3800.00 23 27 23 25.3 1,625 15,750
3900.00 40 40 40 40 375 625
500 250 291.5 291.5 282 282 4000.00 48.95 70 48.95 65.1 250 64,125128.25
125 125 260 260 260 260 4050.00 35.5 0 1,0008
1,875 375 223.15 225 210 220 4100.00 73.05 100 73.05 99.95 1,125 8,6254.6
1,500 0 212.9 4150.00 119 119 119 119 875 8750.58
35,125 11,125 178.95 181.6 154.95 167.7 4200.00 112.75 160 112.75 149.7 3,500 11,8750.34
5,750 2,750 160 160 138.5 142.7 4250.00 178.4 178.4 169.65 169.65 0 1,8750.33
18,000 7,000 141.95 142 114 121.7 4300.00 189.75 220 189.75 193.05 500 6250.03
2,125 0 115 119.65 97.7 108.5 4350.00no data
11,500 3,500 85 90 81 84.8 4400.00no data
625 0 59.95 4450.00no data
43,625 2,750 66 68 54 56.3 4500.00 320 337 310 337 1,000 1,0000.02
125 0 103.45 4550.00no data
7,875 5,000 38 39.95 35 36.25 4600.00no data
13,125 2,625 31.2 31.2 22.85 23.6 4700.00no data
2,125 875 15.2 17.25 15.2 15.5 4800.00no data
375 0 20.1 4850.00no data
125 0 27.8 4950.00no data
10,750 1,500 9.95 9.95 7.5 7.7 5000.00no data
125 0 18.95 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 12 14 12 12 0 6,375
3600.00 8 0 2,125
3800.00 35 35 22 24.4 8,375 14,125
3900.00 55 55 55 55 125 250
250 250 295 311.85 295 311.85 4000.00 45 87.2 45 60.95 15,750 63,875255.5
4050.00 35.5 0 1,000
1,500 375 225 230 180.55 219.9 4100.00 99 110 88 92.95 2,000 7,5005
1,500 0 212.9 4150.00no data
24,000 18,250 160 179.8 140.55 172.75 4200.00 142 156.7 113.85 135 7,625 8,3750.35
3,000 2,375 131.5 159.65 131.5 151.45 4250.00 178.4 178.4 178.4 178.4 125 1,8750.63
11,000 7,250 90.1 130.95 90 128.8 4300.00 125 125 125 125 125 1250.01
2,125 125 115.45 115.45 115 115 4350.00no data
8,000 4,625 78 94.5 68.5 91.25 4400.00no data
625 250 60 60 59.95 59.95 4450.00no data
40,875 -2,000 56.75 67 45.05 63.2 4500.00no data
125 0 103.45 4550.00no data
2,875 1,000 33 41 32 39 4600.00no data
10,500 4,000 20.15 30.5 20.1 29.7 4700.00no data
1,250 1,125 20 21.5 20 20.5 4800.00no data
375 250 38.95 38.95 20.1 20.1 4850.00no data
125 125 27.8 27.8 27.8 27.8 4950.00no data
9,250 1,375 10.45 13.65 8.4 12 5000.00no data
125 125 18.95 18.95 18.95 18.95 5050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 8 8 8 8 0 6,375
3600.00 8 0 2,125
3800.00 9 0 5,750
3900.00 40 0 125
4000.00 27.3 35 27 30.8 7,125 48,125
4050.00 35.5 0 1,000
1,125 0 252.35 4100.00 48 54 46.95 49.15 1,125 5,5004.89
1,500 0 212.9 4150.00no data
5,750 -250 230 230 230 230 4200.00 72 80 72 80 625 7500.13
625 0 195.6 4250.00 100 108.25 95 95 1,625 1,7502.8
3,750 125 171.3 171.3 159 160 4300.00no data
2,000 750 141.9 176.35 139.35 139.35 4350.00no data
3,375 2,250 110.05 120 110 116.15 4400.00no data
375 250 89.05 89.05 89.05 89.05 4450.00no data
42,875 1,375 78.95 85.3 75.05 80 4500.00no data
125 0 103.45 4550.00no data
1,875 1,750 51 60 51 53.5 4600.00no data
6,500 875 35.7 41 34 36.15 4700.00no data
125 125 18.95 18.95 18.95 18.95 4800.00no data
125 0 29.75 4850.00no data
7,875 7,500 15 17.3 14.05 15.45 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 7.7 7.7 7.7 7.7 0 6,375
3600.00 12 12.4 8 8 -375 2,125
3800.00 12.65 13 9 9 375 5,750
3900.00 40 0 125
4000.00 35.7 35.7 27.65 27.8 2,750 41,000
4050.00 39.65 39.65 35.5 35.5 0 1,000
1,125 0 252.35 4100.00 55 56.6 48 48 125 4,3753.89
1,500 0 212.9 4150.00no data
6,000 -750 200 216.95 200 210 4200.00 99.65 99.65 99.65 99.65 125 1250.02
625 125 195.6 195.6 195.6 195.6 4250.00 139 0 1250.2
3,625 625 172.95 172.95 154 163.1 4300.00no data
1,250 0 123.7 4350.00no data
1,125 250 109 128.4 109 120 4400.00no data
125 125 58.2 81.45 58.2 81.45 4450.00no data
41,500 4,000 75 79 70 75.25 4500.00no data
125 125 103.45 103.45 103.45 103.45 4550.00no data
125 125 51 51 51 51 4600.00no data
5,625 1,000 36 37.9 34 35.7 4700.00no data
125 0 29.75 4850.00no data
375 250 20.3 20.3 20 20 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 12 0 6,375
3600.00 13.1 13.1 13.1 13.1 -125 2,500
3800.00 20.55 22.2 19.2 20.75 1,500 5,375
3900.00 40 0 125
125 0 253 3950.00no data
4000.00 49.1 60 40.5 44.2 1,625 38,250
4050.00 158.25 0 1,000
1,125 0 252.35 4100.00 60 70 60 65 750 4,2503.78
1,500 0 236.55 236.55 212.9 212.9 4150.00no data
6,750 125 188.65 244.3 186 191.45 4200.00no data
500 125 195.6 195.6 195.6 195.6 4250.00 139 139 139 139 125 1250.25
3,000 625 132.75 171.95 132.75 146.45 4300.00no data
1,250 0 123.7 4350.00no data
875 375 99 105 99 105 4400.00no data
37,500 2,375 75.05 80.35 60.75 68.95 4500.00no data
4,625 0 42 46.4 35.65 36.7 4700.00no data
125 0 29.75 4850.00no data
125 125 20 20 20 20 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 12 0 6,375
3600.00 25.3 0 2,625
3800.00 24 24.5 24 24.5 0 3,875
3900.00 40 0 125
125 0 253 3950.00no data
4000.00 54.45 55.7 47.05 48.9 375 36,625
4050.00 158.25 0 1,000
1,125 0 252.35 4100.00 80 80 74.75 74.75 -125 3,5003.11
1,500 0 216.15 4150.00no data
6,625 250 190.7 200 183.7 194.15 4200.00no data
375 125 200.05 200.05 200.05 200.05 4250.00no data
2,375 750 150 153 142 142 4300.00no data
1,250 625 125.2 125.2 123.7 123.7 4350.00no data
500 125 110 110 105 105 4400.00no data
35,125 4,500 81.5 84.15 75 75.8 4500.00no data
4,625 0 40 4700.00no data
125 0 29.75 4850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 14 14 12 12 0 6,375
3600.00 25.3 0 2,625
3800.00 34.95 34.95 30 31.15 500 3,875
3900.00 40 40 40 40 0 125
125 0 253 3950.00no data
4000.00 60.85 66 55 60.55 1,500 36,250
4050.00 158.25 0 1,000
1,125 0 252.35 4100.00 90.5 90.55 85 86.4 375 3,6253.22
1,500 0 216.15 4150.00no data
6,375 250 188 200 185.3 198.55 4200.00no data
250 250 180 180 180 180 4250.00no data
1,625 250 145 145 145 145 4300.00no data
625 625 122.35 122.35 122.35 122.35 4350.00no data
375 0 110 4400.00no data
30,625 3,875 84.85 84.9 76.15 79.9 4500.00no data
4,625 125 40 40 40 40 4700.00no data
125 0 29.75 4850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 15.6 16 15.6 16 -125 6,375
3600.00 25.3 25.3 25.3 25.3 0 2,625
3800.00 40 40 35.3 35.65 -1,000 3,375
3900.00 85 0 125
125 0 253 3950.00no data
4000.00 87.75 88.45 66 67.1 250 34,750
4050.00 158.25 0 1,000
1,125 0 252.35 252.35 252.35 252.35 4100.00 105 106 94.4 95.55 -500 3,2502.89
1,500 -125 216.15 216.15 216.15 216.15 4150.00no data
6,125 -125 188 199.65 176.3 190.8 4200.00no data
1,375 500 141.25 152 141.25 145.3 4300.00no data
375 125 100 113.4 100 110 4400.00no data
26,750 1,000 79.75 86.65 75.05 80.7 4500.00no data
4,500 0 40 4700.00no data
125 0 29.75 4850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 22.35 0 6,500
3600.00 40 0 2,625
3800.00 50 51 45 48 125 4,375
3900.00 85 0 125
125 0 253 3950.00no data
4000.00 98.55 100.55 84.7 93.8 125 34,500
4050.00 158.25 0 1,000
1,125 -125 230 230 230 230 4100.00 125.3 128 119.9 127.25 0 3,7503.33
1,625 0 170.35 4150.00no data
6,250 1,000 195 195 168 176.45 4200.00no data
875 875 143.4 143.7 141.25 141.25 4300.00no data
250 0 95 95 95 95 4400.00no data
25,750 6,000 78.4 86.65 72.15 77.2 4500.00no data
4,500 0 41 41 40 40 4700.00no data
125 0 29.75 4850.00no data