info@tamealps.com +91 94145 70283

Godrej Properties Limited (GODREJPROP) 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
22 Oct 2021 2294.35 2434.80 2291.55 2350.90 2.98% 2165332 51157.11 17.73
21 Oct 2021 2308.00 2359.60 2200.10 2282.90 -1.16% 1517569 34643.09 32.66
20 Oct 2021 2385.00 2410.90 2262.10 2309.70 -3.37% 1742910 40698.25 31.24
19 Oct 2021 2517.00 2542.00 2353.40 2390.35 -4.49% 1149290 28218.42 21.62
18 Oct 2021 2524.95 2557.10 2456.95 2502.80 0.00% 1266336 31757.29 38.76
14 Oct 2021 2472.50 2598.00 2462.20 2502.75 1.82% 2115023 53442.65 20.57
13 Oct 2021 2440.00 2479.90 2403.25 2458.05 0.92% 883199 21622.69 24.11
12 Oct 2021 2380.00 2448.00 2354.55 2435.60 2.81% 1449348 34998.77 21.69
11 Oct 2021 2373.50 2440.00 2336.40 2368.95 0.40% 1867611 44678.89
08 Oct 2021 2499.00 2499.80 2314.30 2359.50 -4.74% 2624058 62280.74 33.18
07 Oct 2021 2308.45 2498.00 2308.45 2476.80 8.30% 3823955 92671.50 10.05
06 Oct 2021 2296.90 2319.65 2260.50 2287.05 0.07% 1227796 28091.09 33.03
05 Oct 2021 2345.00 2347.50 2260.00 2285.45 -2.23% 1527266 35018.09 31.37
04 Oct 2021 2239.95 2387.00 2237.60 2337.55 4.67% 2543257 59250.55 14.91
01 Oct 2021 2312.00 2340.00 2205.00 2233.30 -3.40% 2125602 48269.60 36.93
30 Sep 2021 2325.00 2349.80 2290.00 2311.90 0.10% 2356351 54529.69 28.98
29 Sep 2021 2229.70 2410.00 2198.00 2309.50 3.37% 5653173 131821.90 9.75
28 Sep 2021 2282.55 2309.00 2163.15 2234.20 -2.25% 2750782 61428.83 12.47
27 Sep 2021 2192.50 2328.90 2187.00 2285.70 4.30% 4089990 92521.13 16.14
24 Sep 2021 2199.85 2273.75 2152.35 2191.45 -0.36% 5607060 123610.20 14.41
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Jul, 2021 1621.8 1621.8 1621.8 1621.8 1 650 0% INF%
02 Aug, 2021 0 0 0 1621.8 0 650 0% 0%
03 Aug, 2021 1709.95 1709.95 1656.65 1656.65 2 1,300 2.15% 100% Fresh Long
04 Aug, 2021 1635 1658 1635 1647.8 14 7,150 -0.53% 450%
05 Aug, 2021 1626.15 1626.15 1626.15 1626.15 1 6,500 -1.31% -11.11% Long Unwinding
06 Aug, 2021 1603.6 1605.2 1603.25 1605.2 3 5,200 -1.29% -33.33% Long Unwinding
09 Aug, 2021 1609.9 1609.9 1582 1582 2 6,500 -1.45% 25% Fresh Short
10 Aug, 2021 1576.05 1576.05 1550 1550 5 7,800 -2.02% 20% Fresh Short
11 Aug, 2021 1515 1550 1515 1550 4 7,800 0% 0%
12 Aug, 2021 1560.25 1571 1560.25 1571 2 7,150 1.35% -10% Short Covering
13 Aug, 2021 0 0 0 1571 0 7,150 0% 0%
16 Aug, 2021 0 0 0 1571 0 7,150 0% 0%
17 Aug, 2021 1562.8 1562.8 1521.45 1521.8 5 8,450 -3.13% 18.18% Fresh Short
18 Aug, 2021 1516 1517 1516 1516.4 3 9,750 -0.35% 15.38%
20 Aug, 2021 1512.15 1512.15 1472.45 1483.35 13 16,250 -2.18% 66.67% Fresh Short
23 Aug, 2021 1481.85 1500 1472 1473.75 9 17,550 -0.65% 8%
24 Aug, 2021 1488 1490 1465 1468.8 9 22,100 -0.34% 25.93%
25 Aug, 2021 1471.4 1471.4 1437.45 1445.95 20 29,900 -1.56% 35.29% Fresh Short
26 Aug, 2021 1445 1476.9 1443 1476.9 14 33,800 2.14% 13.04% Fresh Long
27 Aug, 2021 1460 1480 1460 1468.3 15 37,050 -0.58% 9.62%
30 Aug, 2021 1494.4 1502 1494.4 1502 16 38,350 2.3% 3.51% Fresh Long
31 Aug, 2021 1493 1501.1 1464.9 1492.9 19 42,250 -0.61% 10.17%
01 Sep, 2021 1506 1579.95 1484 1570.05 47 46,800 5.17% 10.77% Fresh Long
02 Sep, 2021 1572.55 1611 1570 1599.65 73 52,000 1.89% 11.11% Fresh Long
03 Sep, 2021 1613.25 1620.6 1575 1588.75 33 55,250 -0.68% 6.25%
06 Sep, 2021 1600 1620 1592 1616.25 35 55,900 1.73% 1.18% Fresh Long
07 Sep, 2021 1614 1614 1569 1584 32 59,800 -2% 6.98% Fresh Short
08 Sep, 2021 1595.65 1599 1568.95 1588.15 31 61,100 0.26% 2.17%
09 Sep, 2021 1583.45 1592 1571.05 1582.35 20 63,050 -0.37% 3.19%
13 Sep, 2021 1596.5 1612.5 1584.55 1609.75 38 59,800 1.73% -5.75% Short Covering
14 Sep, 2021 1618.4 1629.5 1608.4 1618.2 44 70,200 0.52% 17.39%
15 Sep, 2021 1626.35 1649.5 1622 1634.85 86 72,800 1.03% 3.7% Fresh Long
16 Sep, 2021 1626.9 1639.3 1613.1 1637.2 130 93,600 0.14% 28.57%
17 Sep, 2021 1637.25 1651.75 1605 1620.75 194 143,000 -1% 52.78%
20 Sep, 2021 1608.6 1659.95 1594.2 1625 552 310,050 0.26% 116.82%
21 Sep, 2021 1636.5 1743 1636.5 1713.65 1103 510,900 5.46% 64.78% Fresh Long
22 Sep, 2021 1747.25 1961 1716.35 1945.3 2811 683,800 13.52% 33.84% Fresh Long
23 Sep, 2021 1962 2298.7 1952.8 2186.85 3405 1,066,650 12.42% 55.99% Fresh Long
24 Sep, 2021 2191.15 2258.4 2145.7 2188.9 1919 1,145,950 0.09% 7.43%
27 Sep, 2021 2200 2326.35 2185.65 2284.55 2921 1,521,650 4.37% 32.79% Fresh Long
28 Sep, 2021 2278 2308 2160.5 2228.8 4083 1,716,650 -2.44% 12.82% Fresh Short
29 Sep, 2021 2187.3 2408 2187.3 2313.15 6621 2,137,200 3.78% 24.5% Fresh Long
30 Sep, 2021 2327.25 2345.7 2281 2306.5 2682 2,297,100 -0.29% 7.48%
01 Oct, 2021 2309.4 2337.95 2211.1 2236.55 2728 2,137,200 -3.03% -8.09% Long Unwinding
04 Oct, 2021 2240 2389 2240 2339.65 3932 2,172,300 4.61% 1.64% Fresh Long
05 Oct, 2021 2337.45 2344 2260.5 2289.75 2366 2,123,550 -2.13% -2.35% Long Unwinding
06 Oct, 2021 2292.2 2317.4 2257.7 2281.45 1918 2,123,550 -0.36% 0%
07 Oct, 2021 2312.8 2503.35 2310 2480.65 7664 2,287,350 8.73% 7.71% Fresh Long
08 Oct, 2021 2490.7 2501.7 2316.3 2365.35 4108 2,252,900 -4.65% -1.55% Long Unwinding
11 Oct, 2021 2374.95 2447.9 2336.6 2376.35 3405 2,348,450 0.47% 4.24%
12 Oct, 2021 2385.75 2447.95 2355 2436.75 2781 2,193,100 2.54% -7.62% Short Covering
13 Oct, 2021 2418.9 2480 2404.2 2454.15 1933 2,106,000 0.71% -4.31%
14 Oct, 2021 2472.5 2596.6 2461 2500.35 4064 2,163,850 1.88% 2.75% Fresh Long
18 Oct, 2021 2522.55 2564.45 2450 2506 2260 2,096,250 0.23% -3.33%
19 Oct, 2021 2514 2540 2349.85 2388.75 3576 2,119,000 -4.68% 1.09% Fresh Short
20 Oct, 2021 2391.7 2416.9 2270.85 2320.15 5026 1,779,050 -2.87% -23.62% Long Unwinding
21 Oct, 2021 2324.55 2364.3 2200 2290.05 3742 1,901,900 -1.3% 6.91% Fresh Short
22 Oct, 2021 2301.05 2429 2300 2349.25 3980 1,818,050 2.59% -4.84% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 0.05 0 650
1400.00 0.5 0 3,900
1420.00 25.5 0 650
1460.00 0.55 0.55 0.55 0.55 0 3,250
1,300 0 77.05 1500.00 1.5 0 5,2004
3,900 0 765 1560.00no data
3,900 0 610 1600.00 1.8 1.8 1.8 1.8 650 13,6503.5
1,300 0 120.5 1680.00no data
3,250 0 733.15 1700.00 2.5 2.5 0.2 0.6 -3,250 28,6008.8
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
8,450 0 625 1800.00 2.3 2.3 0.65 0.65 -1,300 44,2005.23
1,300 0 230 1840.00 1.05 0 6500.5
3,250 0 475.8 1880.00 3.35 0 1,3000.4
9,100 0 620 1900.00 2.75 2.75 0.8 1 -650 32,5003.57
1940.00 9.1 0 3,250
1960.00 2.05 2.05 1.85 1.85 0 1,300
6,500 -650 340 356.1 340 356.1 2000.00 10 17.7 2.5 5.55 -7,800 94,90014.6
2020.00 7 7 7 7 -650 1,300
2040.00 20.5 0 6,500
11,050 0 220 2060.00 4.45 4.45 4.45 4.45 0 1,3000.12
2080.00 5.5 5.5 5.5 5.5 -650 650
18,200 -1,950 309.6 318.1 249.35 318.1 2100.00 18.1 24.55 4.25 10.05 -2,600 97,5005.36
1,300 0 259.3 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 18.9 18.9 8 13 1,950 3,9002
31,200 -2,600 162 218 155.5 200 2200.00 40.05 40.05 11.05 20.8 1,950 124,1503.98
2220.00 60.55 0 5,850
3,900 0 80 2240.00 35.1 39.25 16.7 37.35 -650 2,6000.67
9,100 -3,900 125 128 116 116 2260.00 42.4 42.4 18.5 18.5 -1,300 11,0501.21
5,200 -650 108.25 108.25 94 94 2280.00 52.35 52.4 51.05 51.05 650 3,9000.75
69,550 -29,250 88.95 160.25 84.9 99 2300.00 85 85.05 31 50.45 28,600 117,6501.69
5,200 -1,950 98.25 130.15 75.8 130.15 2320.00 72.05 72.05 45 45 0 3,2500.63
20,150 4,550 93 135 66.25 77 2340.00 100.25 100.25 49.6 70 1,300 8,4500.42
25,350 14,300 103.25 124.65 14.05 73.25 2350.00 88.2 88.2 88.2 88.2 -650 5,2000.21
16,900 -3,900 64.7 120.05 60.6 70.9 2360.00 95.8 95.8 87.7 87.7 0 5,8500.35
20,150 6,500 75.65 104 55.2 65.8 2380.00 151.55 0 4,5500.23
291,200 117,650 61.95 100 46.45 56.75 2400.00 110 129.1 69 108.55 3,900 60,4500.21
41,600 23,400 55 90.4 42.05 49.6 2420.00 158.8 158.8 158.8 158.8 650 4,5500.11
39,000 12,350 62.85 82.85 34.15 43.1 2440.00 147.4 147.4 131.65 131.65 0 8,4500.22
43,550 14,950 59.2 72.45 34.45 37.15 2460.00 120 120 120 120 -650 9,7500.22
25,350 6,500 29.05 64.8 29.05 34.85 2480.00 185 0 1,3000.05
364,000 48,750 34.8 60 24.05 30 2500.00 177.4 187.95 177.4 183.1 -1,300 36,4000.1
24,700 -1,950 34.85 50 24.4 28 2520.00 148.25 0 1,3000.05
55,250 -2,600 24.45 43.85 20 32.75 2540.00no data
40,300 1,300 26 43.15 20 22.1 2560.00no data
50,700 1,300 25 33 15.3 20.7 2580.00 366.7 0 1,9500.04
267,800 5,200 26.85 34.05 13.55 17.5 2600.00 281.85 281.85 265.65 265.65 0 2,6000.01
11,050 0 24 24.5 12.3 23 2620.00no data
9,750 0 10.55 18.6 10.55 16 2640.00no data
17,550 -2,600 12.4 13.7 10 11.1 2660.00no data
28,600 -650 6.6 10.1 6.6 10.05 2680.00no data
156,000 -3,900 13 19.7 8.15 10.85 2700.00 199 0 6500
5,850 0 28.4 2720.00no data
650 0 17.45 2740.00no data
1,950 0 27.85 2760.00no data
650 0 42.95 2780.00no data
98,150 -1,950 8.6 10 3.2 5.95 2800.00no data
3,900 -650 5 5 5 5 2820.00no data
3,250 -1,950 3 6.45 3 5.1 2840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 0.05 0.05 0.05 0.05 0 650
1400.00 0.5 0 3,900
1420.00 25.5 0 650
1460.00 0.85 0 3,250
1,300 0 77.05 1500.00 1.5 0 5,2004
3,900 0 765 1560.00no data
3,900 0 610 1600.00 1.95 1.95 1.95 1.95 0 13,0003.33
1,300 0 120.5 1680.00no data
3,250 0 733.15 1700.00 2.95 7.15 2.5 7.15 3,250 31,8509.8
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
8,450 0 625 1800.00 4.5 5.95 4.5 5 -650 45,5005.38
1,300 0 230 1840.00 1.05 0 6500.5
3,250 0 488.3 488.3 475.8 475.8 1880.00 3.35 3.35 3.35 3.35 1,300 1,3000.4
9,100 0 620 1900.00 6.05 10.55 4.95 6 2,600 33,1503.64
1920.00 1.35 0 650
1940.00 9.1 0 3,250
1960.00 10 0 1,300
7,150 -1,950 312.7 326.65 311.3 311.3 2000.00 13.75 24.75 8.9 10.7 11,050 102,70014.36
2020.00 5 0 1,950
2040.00 20.5 20.5 20.5 20.5 -650 6,500
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 30 30 30 30 650 1,300
20,150 -650 248.8 248.8 200.05 200.05 2100.00 20 44.65 17.15 19.1 -6,500 100,1004.97
1,300 0 259.3 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 32.6 32.6 32.6 32.6 0 1,9501
33,800 3,250 184.9 185 96.95 127.5 2200.00 39.5 86 29.9 41.65 -1,300 122,2003.62
2220.00 67.5 102.15 60.55 60.55 -1,950 5,850
3,900 0 80 80 80 80 2240.00 98.45 101.7 57.45 99 650 3,2500.83
2250.00 105.4 110.4 75.8 75.8 650 650
13,000 650 125.55 125.55 88.5 88.5 2260.00 66.3 120 65 93.65 650 12,3500.95
5,850 -650 111.55 119 64.75 73.85 2280.00 53.9 103 53.9 94.2 -650 3,2500.56
98,800 25,350 109.95 115 49.65 82.9 2300.00 68.2 150 68.2 86.65 -33,150 89,0500.9
7,150 650 97.5 97.5 64.15 70.15 2320.00 117.5 117.5 96.1 109.45 -650 3,2500.45
15,600 -650 94.5 107.2 51.7 51.7 2340.00 131.25 131.25 131.25 131.25 0 7,1500.46
11,050 650 116.7 116.7 35.05 57 2350.00 119.1 119.1 119.1 119.1 650 5,8500.53
20,800 1,300 91.85 97.9 37 63.5 2360.00 76.2 137.7 76.2 125.75 650 5,8500.28
13,650 -1,300 72 80 46.2 56 2380.00 151.55 0 4,5500.33
173,550 33,800 89.05 89.1 27.95 47.95 2400.00 140.25 190.9 140 166.05 -7,800 56,5500.33
18,200 -650 84.4 84.4 35.1 35.5 2420.00 196.7 0 3,9000.21
26,650 1,300 52.7 66.9 28.95 31.8 2440.00 213.85 213.9 213.85 213.9 650 8,4500.32
28,600 -650 66 66 22.5 33.2 2460.00 205.1 235 205.1 235 -650 10,4000.36
18,850 -650 46.5 49.65 27.65 27.65 2480.00 185 0 1,3000.07
315,250 -10,400 55.05 55.1 20.9 34.85 2500.00 246.15 314.55 223.85 229.75 -5,850 37,7000.12
26,650 -1,950 37.4 37.4 22 22 2520.00 148.25 0 1,3000.05
57,850 -4,550 5.35 39.55 5.35 24 2540.00no data
39,000 -12,350 36.55 36.55 11.45 26 2560.00no data
49,400 -7,150 36.25 36.25 17.95 26.95 2580.00 306.95 366.7 285.6 366.7 -650 1,9500.04
262,600 -40,950 37.05 37.05 14.2 23.5 2600.00 299.2 299.2 299.2 299.2 0 2,6000.01
11,050 0 21.05 22.75 21.05 22.75 2620.00no data
9,750 -2,600 19.7 19.7 14.95 14.95 2640.00no data
20,150 1,950 11.05 16.35 10.5 12 2660.00no data
29,250 -2,600 22.35 22.35 11.5 13 2680.00no data
159,900 -20,150 22.95 23 10 16.85 2700.00 199 0 6500
5,850 0 28.4 2720.00no data
650 0 17.45 2740.00no data
1,950 0 27.85 2760.00no data
650 0 42.95 2780.00no data
100,100 -7,150 12.75 14 5.7 8.6 2800.00no data
4,550 0 20.05 2820.00no data
5,200 0 18.25 2840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 0.5 0.5 0.5 0.5 0 3,900
1420.00 25.5 0 650
1460.00 0.85 0 3,250
1,300 0 77.05 1500.00 1.5 0 5,2004
3,900 0 765 1560.00no data
3,900 0 610 1600.00 1.9 2.05 1.9 1.95 650 13,0003.33
1,300 0 120.5 1680.00no data
3,250 0 733.15 1700.00 2.5 4.4 1.35 4.4 -5,850 28,6008.8
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
8,450 0 625 1800.00 3 3.3 1.9 3.3 -650 46,1505.46
1,300 0 230 1840.00 1.05 0 6500.5
3,250 0 155.85 1880.00no data
9,100 0 620 1900.00 7 9.45 4 7.6 -3,900 30,5503.36
1920.00 1.35 0 650
1940.00 9.1 0 3,250
1960.00 10 0 1,300
9,100 -650 300 318.1 295 318.1 2000.00 14.2 20.95 10.2 15.05 1,950 91,65010.07
2020.00 5 0 1,950
2040.00 1.1 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 30 0 650
20,800 -650 275.95 289.2 205 228 2100.00 25.35 37.7 15.15 19.95 22,100 106,6005.13
1,300 -650 259.3 259.3 259.3 259.3 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 25 25 25 25 650 1,9501
30,550 -1,300 230 230 135 152.1 2200.00 44 69.95 30.95 45.1 -12,350 123,5004.04
2220.00 47.45 0 7,800
3,900 0 245 2240.00 60 60 54.95 55 0 2,6000.67
12,350 -650 156.85 156.85 154.4 154.4 2260.00 37.95 0 11,7000.95
6,500 0 111.55 111.55 111.55 111.55 2280.00 29.7 0 3,9000.6
73,450 19,500 129.25 159.9 82 105.45 2300.00 81.55 115.6 50.05 85.7 -29,250 122,2001.66
6,500 -650 97.5 97.5 97.5 97.5 2320.00 126.9 126.9 126.9 126.9 -650 3,9000.6
16,250 650 205 205 80 94.65 2340.00 117.95 135 110 120.55 0 7,1500.44
10,400 10,400 52.35 171.9 10.05 42.8 2350.00 53.55 64.75 46.9 46.9 5,200 5,2000.5
19,500 -1,950 190 190 72 88.5 2360.00 106 142.5 106 136 650 5,2000.27
14,950 0 59 69.45 59 69.45 2380.00 151.55 151.55 151.55 151.55 0 4,5500.3
139,750 36,400 98.95 110 56 67.35 2400.00 130 180 100.45 148.55 -13,000 64,3500.46
18,850 1,300 76.85 82.75 49.95 49.95 2420.00 138.25 198 138.25 196.7 -1,300 3,9000.21
25,350 0 54.7 133.45 48 48 2440.00 144.15 205 144.15 200 -650 7,8000.31
29,250 -1,950 68.75 68.75 36.95 58.3 2460.00 243.4 243.4 173.25 185.75 -650 11,0500.38
19,500 -1,300 58.05 75 40.45 46.6 2480.00 185 0 1,3000.07
325,650 37,700 62.05 74.5 38.15 46.8 2500.00 188.25 266.75 188.25 219.05 -5,850 43,5500.13
28,600 650 50.65 60 38.15 47 2520.00 148.25 0 1,3000.05
62,400 -1,300 40 65.6 39.85 40.2 2540.00no data
51,350 -1,950 56.95 56.95 32.95 36.55 2560.00no data
56,550 -4,550 28.3 51 28.3 38.7 2580.00 258 285 254.3 285 0 2,6000.05
303,550 -20,800 23.05 46.55 23 31.35 2600.00 348.5 348.5 300.05 302.05 -7,150 2,6000.01
11,050 -1,300 40.05 40.05 26.7 26.7 2620.00no data
12,350 0 23.3 24.5 23.3 24.5 2640.00no data
18,200 650 34.1 34.1 34.1 34.1 2660.00no data
31,850 -1,300 25.75 27.6 5.1 24 2680.00no data
180,050 -16,900 25.75 31.15 17.2 21.15 2700.00 199 0 6500
5,850 0 28.4 2720.00no data
650 650 17.45 17.45 17.45 17.45 2740.00no data
1,950 0 27.85 2760.00no data
650 0 42.95 2780.00no data
107,250 -11,700 15.15 18 11.7 12.75 2800.00no data
4,550 0 20.05 2820.00no data
5,200 0 18.25 2840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 0.7 0.7 0.7 0.7 -650 3,900
1420.00 25.5 0 650
1460.00 0.9 0.9 0.85 0.85 -650 3,250
1,300 0 77.05 1500.00 1.5 0 5,2004
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2 0 12,3503.17
1,300 0 120.5 1680.00no data
3,250 0 733.15 1700.00 0.4 1.9 0.4 1.9 -650 34,45010.6
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
8,450 -650 625 625 625 625 1800.00 4.9 4.9 4.9 4.9 0 46,8005.54
1,300 0 230 1840.00 1.05 0 6500.5
3,250 0 155.85 1880.00no data
9,100 0 620 1900.00 2.35 4.7 2.35 4.6 650 34,4503.79
1920.00 1.35 0 650
1940.00 9.1 0 3,250
1960.00 10 0 1,300
9,750 0 517.05 2000.00 3 14 3 9.35 -2,600 89,7009.2
2020.00 5 0 1,950
2040.00 1.1 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 30 0 650
21,450 -650 400 400 301 301 2100.00 12 22.9 7.7 18.7 -3,250 84,5003.94
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 16.3 0 1,3000.67
31,850 -5,850 312.7 312.7 241.05 241.05 2200.00 15.05 44.85 13.75 33.85 4,550 135,8504.27
2220.00 47.45 0 7,800
3,900 0 245 2240.00 60 0 2,6000.67
13,000 0 220 220 220 220 2260.00 35 37.95 35 37.95 2,600 11,7000.9
6,500 0 210 210 210 210 2280.00 29.7 0 3,9000.6
53,950 -13,000 240 240 130 146.3 2300.00 29.95 80 24.2 61.5 5,850 151,4502.81
7,150 0 255.7 2320.00 49.65 0 4,5500.64
15,600 -650 204.85 204.85 204.85 204.85 2340.00 40 0 7,1500.46
21,450 0 199.15 199.95 199.15 199.95 2360.00 72.45 0 4,5500.21
14,950 0 215.4 2380.00 65 0 4,5500.3
103,350 18,850 168.95 185 81.9 101.85 2400.00 44.55 149.9 44.55 105.8 -2,600 77,3500.75
17,550 650 144.95 144.95 61.05 61.05 2420.00 63.05 97.25 63.05 97.25 650 5,2000.3
25,350 -650 87.85 87.85 87.85 87.85 2440.00 110 110 97.15 103.55 -650 8,4500.33
31,200 5,850 142.65 142.65 78.75 85.9 2460.00 76.35 247.5 70.9 155.45 650 11,7000.38
20,800 3,900 140.25 140.25 60.5 66.4 2480.00 185 185 185 185 0 1,3000.06
287,950 61,100 116 130 60 68.85 2500.00 100 153 92.55 134 -3,900 49,4000.17
27,950 0 112 113.25 53.5 66.85 2520.00 148.25 148.25 148.25 148.25 0 1,3000.05
63,700 -7,800 103.1 119.65 52.05 62.25 2540.00no data
53,300 4,550 103 103 50.35 56.95 2560.00no data
61,100 650 94.75 94.75 50.35 51 2580.00 169.5 172 169.5 172 0 2,6000.04
324,350 1,950 82.3 90 38.45 45.25 2600.00 170.45 199.95 164.2 199.95 6,500 9,7500.03
12,350 0 40 44.5 40 42.25 2620.00no data
12,350 0 40.6 40.6 40.55 40.55 2640.00no data
17,550 0 37 77.65 37 42 2660.00no data
33,150 -2,600 56.05 56.1 30.05 31.05 2680.00no data
196,950 -22,100 52.95 67.55 21.05 28.75 2700.00 199 0 6500
5,850 0 28.4 28.4 28.4 28.4 2720.00no data
1,950 0 27.85 2760.00no data
650 0 42.95 2780.00no data
118,950 5,200 31.2 45 15.25 18.6 2800.00no data
4,550 0 20.05 20.05 20.05 20.05 2820.00no data
5,200 0 26 26 18.25 18.25 2840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 0.7 0.7 0.7 0.7 0 4,550
1420.00 25.5 0 650
1460.00 1.1 0 3,900
1,300 0 77.05 1500.00 1.5 0 5,2004
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2 0 12,3503.17
1,300 0 120.5 1680.00no data
3,250 0 733.15 1700.00 1.1 0 35,10010.8
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
9,100 650 708.65 708.65 708.65 708.65 1800.00 2.2 2.75 1.6 1.9 2,600 46,8005.14
1,300 0 230 1840.00 1.05 0 6500.5
3,250 0 155.85 1880.00no data
9,100 -650 620 620 620 620 1900.00 3.4 3.5 2.15 3.15 -4,550 33,8003.71
1920.00 1.35 1.35 1.35 1.35 0 650
1940.00 9.1 0 3,250
1960.00 10 0 1,300
9,750 0 517.05 2000.00 5.1 7 5.05 7 -650 92,3009.47
2020.00 5 5 5 5 0 1,950
2040.00 1.1 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 30 0 650
22,100 0 391 2100.00 10.05 13.9 9 11.75 -12,350 87,7503.97
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 16.3 0 1,3000.67
37,700 -2,600 305 354 305 354 2200.00 20.05 23 16.5 18.7 -650 131,3003.48
2220.00 47.45 0 7,800
3,900 0 245 2240.00 60 0 2,6000.67
13,000 0 271.85 2260.00 30 30 28 29 -650 9,1000.7
6,500 0 237.6 2280.00 29.7 0 3,9000.6
66,950 -7,150 243.35 282.45 220.05 240.4 2300.00 42.05 53.2 30.15 37.75 -9,750 145,6002.17
7,150 650 255.7 255.7 255.7 255.7 2320.00 49.65 0 4,5500.64
16,250 -650 240 241.8 240 241.8 2340.00 41.75 43 34.2 40 0 7,1500.44
21,450 -1,300 187.45 221.25 187.45 196.9 2360.00 72.45 0 4,5500.21
14,950 0 215.4 2380.00 65 0 4,5500.3
84,500 -7,150 161.35 209.9 141.9 167.25 2400.00 75.25 77.75 50.85 64.35 3,250 79,9500.95
16,900 0 180 190 180 190 2420.00 85 85 60 70.3 0 4,5500.27
26,000 -1,300 142.45 166 140 140.05 2440.00 75 75 75 75 -1,300 9,1000.35
25,350 0 128.05 163.75 35.05 35.05 2460.00 100 100 100 100 650 11,0500.44
16,900 -650 110.05 160.5 100.05 127 2480.00 104.2 104.2 104.2 104.2 650 1,3000.08
226,850 -27,950 122.05 152 85.55 117.9 2500.00 124.95 125.05 85.2 106.5 1,950 53,3000.23
27,950 1,950 124 139.9 81.8 113.55 2520.00 102 102 102 102 0 1,3000.05
71,500 5,850 115.9 129.85 77.05 102.45 2540.00no data
48,750 2,600 103.25 120.8 69.45 95.05 2560.00no data
60,450 5,200 80.65 108.75 64.35 84.35 2580.00 163.65 163.65 151.65 151.65 1,300 2,6000.04
322,400 5,850 86.3 104 58 77.15 2600.00 165 165 165 165 0 3,2500.01
12,350 0 83.45 93.35 66.15 72.25 2620.00no data
12,350 1,300 62.3 67.8 54 67.5 2640.00no data
17,550 -2,600 56.5 84.95 48.75 65 2660.00no data
35,750 1,300 50.1 80 40.25 54.2 2680.00no data
219,050 -8,450 61.05 73.65 40.3 50.85 2700.00 199 0 6500
5,850 650 40 60.35 40 60.35 2720.00no data
1,950 0 27.85 27.85 27.85 27.85 2760.00no data
650 0 42.95 2780.00no data
113,750 3,900 38 50 25.05 31.15 2800.00no data
4,550 2,600 28.25 42.15 24.5 37.55 2820.00no data
5,200 5,200 32.1 32.5 25 25.5 2840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 0.8 0 4,550
1420.00 25.5 0 650
1460.00 1.1 1.1 1.1 1.1 0 3,900
1,300 0 77.05 1500.00 1.5 0 5,2004
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2 2 2 2 -650 12,3503.17
1,300 0 120.5 1680.00no data
3,250 0 733.15 1700.00 1.1 1.1 1.1 1.1 650 35,10010.8
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
8,450 -1,950 720.05 720.05 685.05 685.05 1800.00 1.5 3 0.9 2 -3,900 44,2005.23
1,300 0 230 1840.00 1.05 1.05 1.05 1.05 0 6500.5
3,250 0 155.85 1880.00no data
9,750 0 535 1900.00 5 5 2.9 3.5 -6,500 38,3503.93
1920.00 105 0 650
1940.00 9.1 0 3,250
1960.00 10 0 1,300
9,750 -1,300 521.5 521.5 517.05 517.05 2000.00 8.1 8.1 4.9 6.35 -7,800 92,9509.53
2020.00 16 0 1,950
2040.00 1.1 1.1 1.1 1.1 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 30 0 650
22,100 -1,300 481.6 481.6 391 391 2100.00 9.05 13.8 8 12.7 -29,250 100,1004.53
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 16.3 16.3 16.3 16.3 -650 1,3000.67
40,300 -1,950 314.05 400 310 321.7 2200.00 26 28.35 14.2 25.05 3,250 131,9503.27
2220.00 47.45 0 7,800
3,900 0 245 2240.00 60 0 2,6000.67
13,000 -3,250 27.85 310 27.85 271.85 2260.00 25 38.7 25 32.05 0 9,7500.75
6,500 0 237.6 237.6 237.6 237.6 2280.00 29.7 29.7 29.7 29.7 -650 3,9000.6
74,100 -14,950 252 307.05 220 243.35 2300.00 41 50 30 43.2 29,250 155,3502.1
6,500 -1,300 254.6 289 254.6 289 2320.00 36.85 49.65 36.85 49.65 650 4,5500.7
16,900 -1,950 313.35 313.35 210 210 2340.00 48.4 62.5 48.4 58.45 -650 7,1500.42
22,750 0 213.95 240 213.95 231.1 2360.00 40.95 72.45 40.95 72.45 1,300 4,5500.2
14,950 -3,900 209.95 250 209.95 215.4 2380.00 48.05 70.6 48 65 1,300 4,5500.3
91,650 -61,100 155 245.2 153.75 173.8 2400.00 89 92.1 52 73.5 13,650 76,7000.84
16,900 -1,950 139.95 209.7 139.95 158.5 2420.00 74.95 89.55 55.2 81 3,250 4,5500.27
27,300 -18,850 137.85 216 137.85 148.7 2440.00 75.55 100 64 100 2,600 10,4000.38
25,350 -21,450 136.95 201 125.1 138.5 2460.00 93.65 100.35 72.1 100 650 10,4000.41
17,550 -9,750 125.05 194.35 117.7 130.65 2480.00 136 0 6500.04
254,800 -55,900 118.75 181 107.05 123.45 2500.00 126.25 135.15 90.05 122.15 35,750 51,3500.2
26,000 13,650 106 169 93.2 117 2520.00 105 158.45 105 130 1,300 1,3000.05
65,650 55,900 111.85 159 95.05 108.65 2540.00no data
46,150 40,950 111.35 152.65 85.35 99.9 2560.00no data
55,250 35,750 99.35 145 80.55 93.3 2580.00 150 174.2 150 174.2 650 1,3000.02
316,550 45,500 70.55 135 65.85 86.35 2600.00 217 217 150 188 1,950 3,2500.01
12,350 5,200 86.5 126 79.95 84.05 2620.00no data
11,050 1,950 75 123 67 67 2640.00no data
20,150 1,300 70 110 62.2 70.4 2660.00no data
34,450 -4,550 67.55 103 29.35 67 2680.00no data
227,500 192,400 59.95 99.45 45.05 60.55 2700.00 199 199 199 199 650 6500
5,200 3,250 72 81 56.5 58 2720.00no data
1,950 1,950 71.1 81.7 46.2 46.2 2760.00no data
650 650 23.4 42.95 23.4 42.95 2780.00no data
109,850 69,550 34 75.95 34 40.6 2800.00no data
1,950 1,950 31.6 37.9 31.6 37.9 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 0.8 0.8 0.8 0.8 0 4,550
1420.00 25.5 0 650
1460.00 2.1 0 3,900
1,300 0 77.05 1500.00 1.5 0 5,2004
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2 0 13,0003.33
1,300 0 120.5 1680.00no data
3,250 650 733.15 733.15 733.15 733.15 1700.00 2.5 2.5 1.5 1.75 650 34,45010.6
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
10,400 0 485.75 1800.00 4.9 0 48,1004.63
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 0 535 1900.00 5.05 5.45 5 5.05 -8,450 44,8504.6
1920.00 105 0 650
1940.00 9.1 0 3,250
1960.00 10 10 10 10 0 1,300
11,050 -650 461.4 461.4 461.4 461.4 2000.00 11 12.95 8.1 8.55 -11,050 100,7509.12
2020.00 16 0 1,950
2040.00 54 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 30 0 650
23,400 -1,950 355 372.1 354.55 364 2100.00 20.85 20.85 13.95 16.15 7,150 129,3505.53
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 25 25 25 25 -650 1,9501
42,250 -650 256.7 305 256.7 290 2200.00 35 39.05 28.3 30.65 -5,850 128,7003.05
2220.00 47.45 0 7,800
3,900 0 245 2240.00 60 0 2,6000.67
16,250 -1,300 275.3 275.3 209.55 235 2260.00 36.7 55.25 36.7 42.85 650 9,7500.6
6,500 -1,300 215 223.2 215 220.7 2280.00 89.7 0 4,5500.7
89,050 -3,250 195 225 195 208.3 2300.00 60.05 72.5 50 55.1 3,900 126,1001.42
7,800 0 200 203.45 200 203.45 2320.00 61.8 61.8 61.8 61.8 2,600 3,9000.5
18,850 -650 181.3 185.7 181.3 182.4 2340.00 82 0 7,8000.41
22,750 -650 167.15 167.2 152.95 152.95 2360.00 76.65 113.2 75 75 -650 3,2500.14
18,850 -650 154.6 169 140 169 2380.00 85 95.95 85 95.95 650 3,2500.17
152,750 -57,850 134.9 164.55 127 148.35 2400.00 100.2 123.15 84 93.55 -7,150 63,0500.41
18,850 -5,850 145.7 150 129.5 139.5 2420.00 104.7 104.7 104.65 104.65 1,300 1,3000.07
46,150 -22,100 127.95 142.9 110 129.3 2440.00 116.65 133.85 116.65 118 3,900 7,8000.17
46,800 -1,950 118.15 132.5 104.15 119.05 2460.00 130 132.1 128 132.1 1,300 9,7500.21
27,300 1,950 105.6 123.6 105.6 110 2480.00 136 136 136 136 650 6500.02
310,700 -46,150 112.25 117.4 87.25 102.2 2500.00 149.7 150.75 139.9 150.75 6,500 15,6000.05
12,350 0 91.9 103.5 91.9 102.25 2520.00no data
9,750 650 89.45 90.65 80 80 2540.00no data
5,200 0 83 83 77.7 77.7 2560.00no data
19,500 -650 72 73.9 72 73.9 2580.00 232.7 0 6500.03
271,050 -29,250 72.15 79 57 68.05 2600.00 272.8 0 1,3000
7,150 0 82.4 2620.00no data
9,100 0 60.95 2640.00no data
18,850 -650 46 60 46 52 2660.00no data
39,000 -3,900 47.1 52.65 45.65 48.55 2680.00no data
35,100 13,650 46.55 52.5 38.5 48.45 2700.00no data
1,950 0 45.55 45.55 45.55 45.55 2720.00no data
40,300 -650 27.95 34.55 25 30.45 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 0.95 0.95 0.85 0.85 0 4,550
1420.00 25.5 0 650
1460.00 2.1 0 3,900
1,300 0 77.05 1500.00 1.1 1.5 1.1 1.5 -1,300 5,2004
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2 0 13,0003.33
1,300 0 120.5 1680.00no data
2,600 -650 698 702 698 702 1700.00 3.9 4 1.5 1.55 -1,300 33,80013
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
10,400 0 485.75 1800.00 3.9 4.95 3.9 4.9 -3,250 48,1004.63
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 0 535 1900.00 7 8 6.5 6.5 1,950 53,3005.47
1920.00 105 0 650
1940.00 9.1 0 3,250
1960.00 9.4 0 1,300
11,700 0 382.2 382.2 382.2 382.2 2000.00 15 16 11.55 12.05 -1,950 111,8009.56
2020.00 16 0 1,950
2040.00 54 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 30 30 30 30 0 650
25,350 0 308.55 308.55 308.55 308.55 2100.00 31.45 33.5 20.25 20.85 7,150 122,2004.82
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 52.25 0 2,6001.33
42,900 -3,900 239 273.65 239 273.65 2200.00 57.1 60 38 39.35 -2,600 134,5503.14
2220.00 47.45 0 7,800
3,900 -650 245 245 245 245 2240.00 60 60 60 60 650 2,6000.67
17,550 -650 199.9 225 199.9 225 2260.00 68.9 0 9,1000.52
7,800 0 188.8 213.2 188.8 213.2 2280.00 89.7 0 4,5500.58
92,300 -7,150 169.5 210 169.5 202.7 2300.00 85.05 100.8 66.45 67.85 12,350 122,2001.32
7,800 -650 195.7 195.7 171.15 181.75 2320.00 75.4 0 1,3000.17
19,500 -1,300 171 179 171 172.9 2340.00 90 90 82 82 -650 7,8000.4
23,400 -2,600 135.85 175 135.85 167.2 2360.00 133 133 98.3 103 1,300 3,9000.17
19,500 -1,300 133.3 165.75 127.5 148.45 2380.00 126.3 126.3 105 105 -650 2,6000.13
210,600 -58,500 123.45 160 110.45 145.75 2400.00 138.8 152.35 105.8 108.7 1,950 70,2000.33
24,700 -2,600 116.75 150 116.75 136.9 2420.00no data
68,250 31,200 99.65 142.4 99.65 128.3 2440.00 159.5 159.5 159.5 159.5 0 3,9000.06
48,750 7,150 87.6 132.5 87.6 119.9 2460.00 169.4 169.4 147.25 147.25 650 8,4500.17
25,350 -1,950 94.2 123.65 83.1 109.45 2480.00no data
356,850 -27,950 82.95 115 75 103.2 2500.00 197.65 199.2 169.8 169.8 650 9,1000.03
12,350 0 106.85 106.85 80.4 94.15 2520.00no data
9,100 650 96.85 100 80.65 86.5 2540.00no data
5,200 -1,950 80.55 93.05 79.65 81.9 2560.00no data
20,150 -1,300 63.2 81 60.55 75.2 2580.00 232.7 0 6500.03
300,300 16,250 56.95 81.8 50.95 69.5 2600.00 272.8 272.8 272.8 272.8 650 1,3000
7,150 0 82.4 2620.00no data
9,100 650 68 68 60.95 60.95 2640.00no data
19,500 -650 42.75 60.55 42.6 55 2660.00no data
42,900 0 42.55 55.7 42.55 49.05 2680.00no data
21,450 8,450 39.15 57 39.15 46.55 2700.00no data
1,950 0 45.55 2720.00no data
40,950 650 28.15 39 22 29.9 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 2.9 0 4,550
1420.00 25.5 0 650
1460.00 2.1 0 3,900
1,300 0 77.05 1500.00 1.45 0 6,5005
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2 0 13,0003.33
1,300 0 120.5 1680.00no data
3,250 0 695 1700.00 3.5 4 2 4 -650 35,10010.8
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
10,400 0 485.75 1800.00 4.2 5.05 4.05 5 -1,300 51,3504.94
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 0 535 535 535 535 1900.00 9 10.85 6.2 6.2 3,250 51,3505.27
1920.00 105 0 650
1940.00 9.1 9.1 9.1 9.1 -650 3,250
1960.00 9.4 9.4 9.4 9.4 1,300 1,300
11,700 -1,300 429.2 429.2 375 389 2000.00 17 17 14.05 16.6 -6,500 113,7509.72
2020.00 17 17 16 16 -5,200 1,950
2040.00 54 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 50 0 650
25,350 -650 325 331.7 313.1 313.1 2100.00 30.15 33 23.1 31.45 5,200 115,0504.54
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 52.25 0 2,6001.33
46,800 -5,200 240 258 226.75 237.65 2200.00 45.15 64.55 41.6 54.15 13,000 137,1502.93
2220.00 47.45 47.45 47.45 47.45 0 7,800
4,550 0 191.25 191.25 191.25 191.25 2240.00 79.3 0 1,9500.43
18,200 0 194.9 2260.00 76.35 76.35 68.9 68.9 0 9,1000.5
7,800 -650 175.25 195 175.25 195 2280.00 89.7 0 4,5500.58
99,450 -11,700 135.15 211 135.15 169.5 2300.00 89.25 109.15 70 92.1 2,600 109,8501.1
8,450 0 166.2 166.2 166.15 166.15 2320.00 75.4 0 1,3000.15
20,800 -5,850 145.95 180 145.95 152 2340.00 118.1 118.1 97 109 650 8,4500.41
26,000 -1,300 151.25 173.85 120 135.85 2360.00 131.8 0 2,6000.1
20,800 -1,950 118.4 147.55 118.4 135.1 2380.00 126.3 126.3 126.3 126.3 650 3,2500.16
269,100 28,600 113.05 153.25 99.8 120.45 2400.00 150.35 150.35 105.55 142.65 6,500 68,2500.25
27,300 7,800 120.05 147.8 102.7 114.1 2420.00no data
37,050 9,750 108.55 136.1 96 104.3 2440.00 174.75 174.75 132 153.2 0 3,9000.11
41,600 6,500 102.05 125 90.05 94.9 2460.00 170.15 170.15 162.65 162.65 650 7,8000.19
27,300 650 87.75 113.8 87 89.3 2480.00no data
384,800 2,600 85 110.5 60 82.9 2500.00 216.25 216.25 182.6 199.95 1,950 8,4500.02
12,350 -3,250 80 94.65 74.25 78 2520.00no data
8,450 650 71.8 88.35 65.65 65.65 2540.00no data
7,150 1,950 69.5 81.15 69.45 70.5 2560.00no data
21,450 1,950 64 80.5 63.2 63.2 2580.00 232.7 232.7 232.7 232.7 650 6500.03
284,050 13,000 56.9 77.5 40.05 57.25 2600.00 100.95 0 6500
7,150 0 82.4 2620.00no data
8,450 650 63.9 63.9 51.7 51.7 2640.00no data
20,150 -1,300 45.05 58.25 45 45.95 2660.00no data
42,900 -1,300 40.45 54.25 31.15 42.4 2680.00no data
13,000 10,400 54.25 54.25 36 39 2700.00no data
1,950 0 38.5 50 38.5 45.55 2720.00no data
40,300 22,100 27.8 37.95 21.05 28.1 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 2.9 0 4,550
1420.00 25.5 0 650
1460.00 2.1 0 3,900
1,300 0 77.05 1500.00 1.45 1.45 1.45 1.45 -650 6,5005
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2 2 2 2 -3,250 13,0003.33
1,300 0 120.5 1680.00no data
3,250 0 695 1700.00 3.8 3.9 2.55 3.3 0 35,75011
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
10,400 0 485.75 1800.00 5 6.45 4.55 5.6 9,100 52,6505.06
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 0 535 1900.00 8.25 12.95 8 11.5 9,750 48,1004.93
1920.00 105 0 650
1940.00 11 15 11 15 1,950 3,900
13,000 0 420 435.05 356.5 356.5 2000.00 13.2 25.75 13.2 19.35 24,050 120,2509.25
2020.00 30 30 30 30 650 7,150
2040.00 54 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 50 0 650
26,000 1,950 334.25 334.25 283.1 292.85 2100.00 26.6 45.05 26.6 34.65 3,250 109,8504.23
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 40.65 52.25 40.65 52.25 650 2,6001.33
52,000 -1,300 263.75 271 200 225 2200.00 37.85 76.8 37.85 61.15 35,750 124,1502.39
2220.00 55.7 78.65 55.7 68.5 1,950 7,800
4,550 0 200 2240.00 79.3 79.3 79.3 79.3 650 1,9500.43
18,200 0 187.75 202 187.75 194.9 2260.00 64.95 95.75 58.95 87.8 0 9,1000.5
8,450 1,300 172.6 172.6 169.5 169.5 2280.00 75.55 89.7 75.55 89.7 0 4,5500.54
111,150 650 200 201.85 140 166.25 2300.00 70.95 123.3 70.95 99.55 -2,600 107,2500.96
8,450 650 148.7 150.6 146.85 149.8 2320.00 75.4 0 1,3000.15
26,650 11,700 171.4 173.45 123.2 144.3 2340.00 102 137 102 118.1 4,550 7,8000.29
27,300 10,400 156.7 168.05 117.25 135.6 2360.00 104.05 164.45 104.05 131.8 1,300 2,6000.1
22,750 5,200 153.55 161.9 109.55 128.2 2380.00 141.65 149.9 140.95 142.25 1,300 2,6000.11
240,500 91,650 180 180.05 98 118.2 2400.00 90 178.9 90 150.85 -8,450 61,7500.26
19,500 8,450 104.55 145.35 93.85 110.65 2420.00no data
27,300 11,700 146.15 150.1 88.35 102.6 2440.00 130 203.3 130 203.3 2,600 3,9000.14
35,100 9,750 145 145 79.55 96.65 2460.00 144.25 216.85 144.25 202.55 -1,300 7,1500.2
26,650 650 146.2 146.25 75.05 87.75 2480.00no data
382,200 77,350 136.25 147.5 68 82.4 2500.00 170 239.25 170 214 1,950 6,5000.02
15,600 0 99.45 99.45 65.55 80 2520.00no data
7,800 1,300 107 108.05 60 60 2540.00no data
5,200 3,250 92 93 56.15 64.35 2560.00no data
19,500 3,900 89 89 50.45 61.7 2580.00no data
271,050 13,000 97.25 97.25 47.15 56.5 2600.00 100.95 0 6500
7,150 0 82.4 82.4 82.4 82.4 2620.00no data
7,800 1,950 65.05 65.05 44.55 49.4 2640.00no data
21,450 6,500 80 80 38.35 45 2660.00no data
44,200 12,350 75 75 36.1 42.55 2680.00no data
2,600 2,600 40 42 38 40 2700.00no data
1,950 1,950 83 83 32 38.5 2720.00no data
18,200 18,200 30 30 24 27.8 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 2.9 0 4,550
1420.00 25.5 0 650
1460.00 2.1 0 3,900
1,300 0 77.05 1500.00 1.3 0 7,1505.5
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2.65 2.65 1.25 1.25 -650 16,2504.17
1,300 0 120.5 1680.00no data
3,250 0 695 695 695 695 1700.00 4.15 4.85 2.4 2.4 4,550 35,75011
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
10,400 0 485.75 1800.00 7.15 7.95 4.55 4.9 -4,550 43,5504.19
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 0 535 535 535 535 1900.00 17.95 17.95 8 8.25 650 38,3503.93
1920.00 105 0 650
1940.00 9 12 8.3 8.3 -2,600 1,950
13,000 -650 363.2 497.25 363.2 497.15 2000.00 27.95 30 13.15 14.9 1,950 96,2007.4
2020.00 35 0 6,500
2040.00 54 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 50 0 650
24,050 -650 335 410 335 395 2100.00 40 53.5 22 26.05 23,400 106,6004.43
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 74.95 74.95 35 35 -650 1,9501
53,300 -9,750 190 330 190 320.35 2200.00 71.35 87.8 37.5 40.65 22,100 88,4001.66
2220.00 65 70 46.05 46.5 3,250 5,850
4,550 0 193.7 200 193.7 200 2240.00 68 73.4 67 67 1,300 1,3000.29
18,200 -5,850 189.45 290 189.45 290 2260.00 81.25 81.25 49 63.3 -1,950 9,1000.5
7,150 650 175 248.05 159.5 240 2280.00 99.9 115.15 57.7 64.1 4,550 4,5500.64
110,500 -51,350 154.95 260.6 142.6 245.15 2300.00 127.75 135 60.15 65.45 64,350 109,8500.99
7,800 -5,200 139.45 296.35 139.45 276.6 2320.00 108.3 120.6 75.3 75.4 0 1,3000.17
14,950 -9,100 135 230 135 215.1 2340.00 141.1 141.1 80 85 3,250 3,2500.22
16,900 -14,300 140.4 222.45 123 205.65 2360.00 95 95 88 88 1,300 1,3000.08
17,550 -650 130.8 205.95 112.25 196.45 2380.00 106.05 106.05 95 101.7 1,300 1,3000.07
148,850 -68,900 109.95 199 104.05 183.75 2400.00 186.95 186.95 96.05 102.55 66,300 70,2000.47
11,050 4,550 122.95 186.35 99.35 174.55 2420.00no data
15,600 9,100 122 176.5 109 162.6 2440.00 126.85 130 126.85 130 1,300 1,3000.08
25,350 24,050 120 166.55 102 155.45 2460.00 135.45 140.15 127.65 134.2 8,450 8,4500.33
26,000 16,900 80.55 157 80.55 146.25 2480.00no data
304,850 52,650 74.95 149 72.15 135.8 2500.00 162 162 151 154.45 4,550 4,5500.01
15,600 15,600 81.6 142.7 81.6 132.05 2520.00no data
6,500 6,500 129.5 133.15 104.95 120.25 2540.00no data
1,950 1,950 115 115 97.7 97.7 2560.00no data
15,600 -3,250 32.35 115 32.35 98.55 2580.00no data
258,050 157,950 54.05 110 49.8 97.55 2600.00 100.95 100.95 100.95 100.95 650 6500
7,150 5,850 98.25 98.25 79 87.3 2620.00no data
5,850 3,250 50 90 50 89 2640.00no data
14,950 8,450 40 90.05 40 78.15 2660.00no data
31,850 31,850 20 83 20 75 2680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 2.9 0 4,550
1420.00 25.5 0 650
1460.00 2.1 0 3,900
1,300 0 77.05 1500.00 1.4 1.4 1.3 1.3 0 7,1505.5
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2 0 16,9004.33
1,300 0 120.5 1680.00no data
3,250 -650 590.8 590.8 590.8 590.8 1700.00 4.7 4.7 4.7 4.7 0 31,2009.6
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
10,400 0 485.75 1800.00 9.5 10.7 9.1 9.5 -1,300 48,1004.63
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 0 392.95 1900.00 16.5 20 16.5 18.95 0 37,7003.87
1920.00 105 0 650
1940.00 31 0 4,550
1960.00 52.25 0 650
13,650 -1,300 315.3 315.3 309.15 309.15 2000.00 32 37 26.5 33.45 3,250 94,2506.9
2020.00 35 0 6,500
2040.00 54 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 50 0 650
24,700 -650 257.15 257.15 233.35 240 2100.00 50.45 62.3 50 57.45 0 83,2003.37
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 81 0 2,6001.33
63,050 650 191.4 191.4 162 170 2200.00 81 99.65 81 92.65 -7,150 66,3001.05
2220.00 74 0 2,600
4,550 0 208.55 2240.00no data
24,050 1,300 159.4 159.4 156.55 156.6 2260.00 115 115 115 115 -650 11,0500.46
6,500 -650 146.75 146.75 104.6 104.6 2280.00no data
161,850 -8,450 133.75 144.9 114 125.2 2300.00 132.6 150.25 132.6 144.6 -11,700 45,5000.28
13,000 1,950 135.7 135.7 110.3 113.2 2320.00 154.2 154.2 154.2 154.2 650 1,3000.1
24,050 -4,550 119.35 124.95 99.4 108.45 2340.00no data
31,200 -8,450 114.25 115.7 90.9 100.95 2360.00no data
18,200 -650 102.3 102.3 85.05 85.05 2380.00no data
217,750 -19,500 97.95 103.6 80.3 88.15 2400.00 184.4 201.05 184.4 201.05 650 3,9000.02
6,500 0 93 2420.00no data
6,500 0 76.9 2440.00no data
1,300 0 96.7 2460.00no data
9,100 0 94 2480.00no data
252,200 -5,850 66.25 71.8 54.15 59.5 2500.00no data
18,850 0 48 50 48 50 2580.00no data
100,100 11,700 46.45 49.05 35.45 39.9 2600.00no data
1,300 650 33.65 33.65 33.65 33.65 2620.00no data
2,600 650 34 34 34 34 2640.00no data
6,500 1,300 36 45.45 30 31.9 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 2.9 0 4,550
1420.00 25.5 0 650
1460.00 2.1 0 3,900
1,300 0 77.05 1500.00 2 0 7,1505.5
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2 0 16,9004.33
1,300 0 120.5 1680.00no data
3,900 0 625.35 1700.00 5.95 5.95 3.45 4.7 -2,600 31,2008
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
10,400 650 485.75 485.75 485.75 485.75 1800.00 10 10 8.2 8.75 650 49,4004.75
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 0 392.95 1900.00 15.05 20.5 15.05 17.45 7,150 37,7003.87
1920.00 105 0 650
1940.00 31 0 4,550
1960.00 52.25 0 650
14,950 0 360.4 360.4 304 317.7 2000.00 29.9 37 28 30.6 22,100 91,0006.09
2020.00 35 35 35 35 0 6,500
2040.00 54 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 50 0 650
25,350 -650 245 256 233 233 2100.00 54.95 64.95 49.2 53.55 0 83,2003.28
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 71.6 81 71.6 81 1,300 2,6001.33
62,400 -10,400 200 200 165 181.05 2200.00 88.95 102.9 84.95 89.85 11,050 73,4501.18
2220.00 74 0 2,600
4,550 0 208.55 2240.00no data
22,750 0 175.75 175.75 140.1 149.85 2260.00 125 137 110.3 118.8 2,600 11,7000.51
7,150 5,200 135 149.45 135 141.3 2280.00no data
170,300 29,900 151.1 151.1 117.3 132.1 2300.00 135 153.35 132.1 142.75 16,250 57,2000.34
11,050 2,600 147 147 121 121 2320.00 156 167.85 152 152 0 6500.06
28,600 4,550 133 141 105.75 115.45 2340.00no data
39,650 -3,900 138.2 138.2 97.4 108.7 2360.00no data
18,850 -3,250 117 131.3 95.85 100.55 2380.00no data
237,250 18,850 114.95 119.7 84.8 95 2400.00 217.15 222.9 204 205.2 0 3,2500.01
6,500 -650 88 93 88 93 2420.00no data
6,500 1,300 105.35 105.35 75.25 76.9 2440.00no data
1,300 0 96.7 2460.00no data
9,100 0 94 2480.00no data
258,050 11,050 82.55 86.4 58 65.3 2500.00no data
18,850 1,300 50.15 50.15 34.65 44.65 2580.00no data
88,400 -4,550 58 60.95 39.35 44.6 2600.00no data
650 650 33.7 33.7 33.7 33.7 2620.00no data
1,950 650 37.9 37.9 35 35 2640.00no data
5,200 -3,250 48 48 15 36 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 2.9 0 4,550
1420.00 25.5 0 650
1460.00 2.1 0 3,900
1,300 0 77.05 1500.00 2 2 2 2 0 7,1505.5
3,900 0 765 1560.00no data
3,900 0 610 1600.00 2 2 2 2 -650 16,9004.33
1,300 0 120.5 1680.00no data
3,900 0 625.35 1700.00 3.75 11 3.75 4.25 -1,300 33,8008.67
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
9,750 -650 550 555 540 540 1800.00 13.05 15 8.7 9.6 3,250 48,7505
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 0 392.95 1900.00 28.5 29 16.65 18.3 2,600 30,5503.13
1920.00 105 0 650
1940.00 31 0 4,550
1960.00 52.25 0 650
14,950 0 318 362.35 318 362.35 2000.00 50.85 51 28.05 29.95 14,950 68,9004.61
2020.00 33.1 33.1 33.1 33.1 0 6,500
2040.00 54 54 54 54 0 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
2080.00 37 50 37 50 650 650
26,000 -1,300 223.75 305 223.75 296 2100.00 80 80 45.55 50.15 7,800 83,2003.2
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 80 80 80 80 -650 1,3000.67
72,800 -9,100 179 250 170 250 2200.00 113.25 114.4 73 81.95 27,300 62,4000.86
2220.00 74 74 74 74 650 2,600
4,550 -1,950 160.75 211 149.75 208.55 2240.00no data
22,750 -9,100 135 200.95 135 183 2260.00 145 145 95 105 5,200 9,1000.4
1,950 0 126.6 209 126.6 209 2280.00no data
140,400 2,600 121.75 200 117.6 163.3 2300.00 170.2 172.3 110.75 125.3 14,950 40,9500.29
8,450 1,300 160 181 139.65 158.95 2320.00 156 156 156 156 0 6500.08
24,050 7,800 127 175 127 145.15 2340.00no data
43,550 29,900 100 169.65 100 138.2 2360.00no data
22,100 13,000 97.1 162.85 97.1 122.45 2380.00no data
218,400 56,550 85.95 152.05 85.95 120.55 2400.00 185.05 189.5 164.7 164.7 2,600 3,2500.01
7,150 1,300 109.9 139.7 104.7 113.5 2420.00no data
5,200 3,900 109.25 131.5 102.6 104.45 2440.00no data
1,300 1,300 106.7 106.7 96.7 96.7 2460.00no data
9,100 9,100 99.75 102.05 88.2 94 2480.00no data
247,000 68,900 65.95 111.1 62 85.55 2500.00no data
17,550 1,300 48 80 48 60.8 2580.00no data
92,950 58,500 44.45 82.5 44 59.1 2600.00no data
1,300 1,300 40 51 40 51 2640.00no data
8,450 8,450 54 65.95 40.4 49.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 2.9 2.9 2.9 2.9 650 4,550
1420.00 25.5 0 650
1460.00 2.1 0 3,900
1,300 0 77.05 1500.00 3.3 0 7,1505.5
3,900 0 765 1560.00no data
3,900 0 610 1600.00 4.6 6 4.6 6 1,300 17,5504.5
1,300 0 120.5 1680.00no data
3,900 0 625.35 1700.00 6.3 7.45 6.3 6.9 -650 35,1009
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
10,400 0 478.85 478.85 478.85 478.85 1800.00 21.85 21.85 16 19.45 8,450 45,5004.38
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 0 392.95 392.95 392.95 392.95 1900.00 30 35.4 25 31.85 5,850 27,9502.87
1920.00 105 0 650
1940.00 18.45 31 18.45 31 1,950 4,550
1960.00 52.25 0 650
14,950 0 358.75 358.75 286 291 2000.00 65 65 36.05 50.85 15,600 53,9503.61
2020.00 51.9 51.9 48.35 48.35 6,500 6,500
2040.00 54.55 54.55 54.55 54.55 6,500 7,150
11,050 0 220 2060.00 109.1 0 1,3000.12
27,300 -650 278.55 278.55 231 231 2100.00 84 90.25 70.1 81.65 13,650 75,4002.76
1,950 0 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 2160.00 90 0 1,9501
81,900 -1,950 221 222.95 151.9 165.3 2200.00 118 135 105 123.3 7,150 35,1000.43
2220.00 120 0 1,950
6,500 0 178.6 178.65 160.75 160.75 2240.00no data
31,850 -3,250 176.7 176.7 131.2 140.65 2260.00 139.65 160.15 139.65 151.15 0 3,9000.12
1,950 1,950 145 145 130 130.5 2280.00no data
137,800 25,350 174.95 180 114 121.8 2300.00 175.05 193.2 160 179.45 -3,900 26,0000.19
7,150 650 182.1 182.1 128.1 128.15 2320.00 156 0 6500.09
16,250 650 167.6 168.15 113.05 117.5 2340.00no data
13,650 -1,300 140 140 95.95 102 2360.00no data
9,100 2,600 136.85 136.85 89.5 89.65 2380.00no data
161,850 -13,000 131.95 139.75 80.05 86.1 2400.00 200 0 6500
5,850 650 72.9 72.9 72.9 72.9 2420.00no data
1,300 0 136.7 2440.00no data
178,100 35,100 99.5 105 55.55 63 2500.00no data
16,250 0 77 77 44.55 47.65 2580.00no data
34,450 18,200 60.5 80.25 41 44.3 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 3 0 3,900
1420.00 25.5 0 650
1460.00 2.1 0 3,900
1,300 0 77.05 1500.00 3.3 0 7,1505.5
3,900 0 765 1560.00no data
3,900 0 610 1600.00 3.8 4.6 3.8 4.3 650 16,2504.17
1,300 0 120.5 1680.00no data
3,900 0 625.35 1700.00 9.45 10.2 8.2 8.25 -1,300 35,7509.17
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
10,400 -650 545.3 545.3 510 518.85 1800.00 19.3 19.3 15 18.1 2,600 37,0503.56
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 1,300 420.05 435 420.05 435 1900.00 30 30 28 30 7,150 22,1002.27
1920.00 105 0 650
1940.00 71.3 0 2,600
1960.00 52.25 0 650
14,950 0 373.1 373.1 345 350 2000.00 48.05 56 43.55 51.9 14,950 38,3502.57
2040.00 104.95 0 650
11,050 0 220 2060.00 109.1 0 1,3000.12
27,950 -650 275 280 275 279.05 2100.00 89.95 89.95 72.8 77.25 5,200 61,7502.21
1,950 0 269 269 269 269 2120.00no data
1,300 0 204.4 2140.00no data
1,950 0 247.6 247.6 247.6 247.6 2160.00 83.8 90 83.8 90 1,300 1,9501
83,850 650 239 239 208.1 221.65 2200.00 112 127 110 113.35 1,950 27,9500.33
2220.00 120 120 120 120 1,950 1,950
6,500 -650 227.2 227.2 227.15 227.15 2240.00no data
35,100 0 205.8 220.05 179.35 204.75 2260.00 154 154.05 139.65 139.65 1,300 3,9000.11
112,450 20,150 192.05 201.85 160.05 170.45 2300.00 168.05 178 143.15 167.2 13,000 29,9000.27
6,500 5,200 174.2 174.2 128.9 147 2320.00 156 0 6500.1
15,600 5,200 180.5 180.5 148.45 152.75 2340.00no data
14,950 2,600 163.2 163.2 143.55 146.8 2360.00no data
6,500 650 162.55 162.55 133.35 136.85 2380.00no data
174,850 24,700 150 157.95 122 129.25 2400.00 200 0 6500
5,200 1,300 143.05 143.05 116.9 116.9 2420.00no data
1,300 0 125.5 140.1 125.5 136.7 2440.00no data
143,000 3,900 116.45 124.95 92.35 97 2500.00no data
16,250 3,250 92 109 74 77 2580.00no data
16,250 16,250 80 80 70 70.95 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 3 0 3,900
1420.00 25.5 0 650
1460.00 2.1 2.1 2.1 2.1 -650 3,900
1,300 0 77.05 1500.00 3.3 3.3 3.3 3.3 -650 7,1505.5
3,900 3,900 765 765 765 765 1560.00no data
3,900 0 610 1600.00 9 0 15,6004
1,300 0 120.5 1680.00no data
3,900 0 625.35 625.35 625.35 625.35 1700.00 12.5 14 8.9 10.25 3,900 37,0509.5
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
11,050 0 521.35 599.4 521.35 575 1800.00 24 27.5 18 18.65 9,100 34,4503.12
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
8,450 -650 480 500 480 500 1900.00 40 40 28.25 32.05 1,300 14,9501.77
1920.00 105 0 650
1940.00 71.3 0 2,600
1960.00 52.25 0 650
14,950 0 428.15 428.15 382 382 2000.00 74 74 43 49.5 7,150 23,4001.57
2040.00 104.95 0 650
11,050 0 220 2060.00 109.1 0 1,3000.12
28,600 650 261.15 357.6 261.1 357.6 2100.00 87.5 114.95 72 81.45 14,950 56,5501.98
1,950 0 234.8 2120.00no data
1,300 0 204.4 2140.00no data
1,950 -1,950 188.5 302.45 188.5 302.45 2160.00 110 110 110 110 650 6500.33
83,200 -20,150 194.75 310.65 189.05 232 2200.00 142.05 154.75 103 118.85 650 26,0000.31
7,150 -1,300 168.6 265.45 168.6 229.85 2240.00no data
35,100 -2,600 174.05 269.9 160.15 203 2260.00 165 165 138 143.05 1,300 2,6000.07
92,300 -9,100 132.95 254 132.95 183.2 2300.00 163.25 175.2 140 166.6 14,950 16,9000.18
1,300 0 204.1 220.1 174.15 174.2 2320.00 156 156 156 156 650 6500.5
10,400 7,800 182.75 231.8 157.65 165.65 2340.00no data
12,350 12,350 133.7 222.9 133.7 156.3 2360.00no data
5,850 5,200 169.25 208.7 149.75 150.55 2380.00no data
150,150 95,550 109.95 207.85 109.95 142.4 2400.00 200 200 200 200 650 6500
3,900 3,900 186.4 198.75 138 138 2420.00no data
1,300 1,300 177.05 182.75 70.6 70.6 2440.00no data
139,100 111,800 76.8 167.9 76.8 109.05 2500.00no data
13,000 13,000 120 139.8 75 76.05 2580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 3 0 3,900
1420.00 25.5 0 650
1460.00 26.95 0 4,550
1,300 0 77.05 1500.00 3.35 3.35 3.35 3.35 -650 7,8006
3,900 0 610 1600.00 9 0 15,6004
1,300 0 120.5 1680.00no data
3,900 0 273.45 1700.00 7.75 16.15 7.6 15.1 -4,550 33,1508.5
1,950 0 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
11,050 -650 440.55 440.55 440.55 440.55 1800.00 27 32.9 17.1 23 1,950 25,3502.29
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,100 0 350 350 350 350 1900.00 36 51 30.7 42 7,150 13,6501.5
1920.00 105 0 650
1940.00 71.3 0 2,600
1960.00 52.25 52.25 52.25 52.25 650 650
14,950 -1,300 349.95 350 280 280 2000.00 70 84.5 64.5 66.65 2,600 16,2501.09
2040.00 104.95 0 650
11,050 0 220 2060.00 109.1 0 1,3000.12
27,950 2,600 286.4 286.4 200 200 2100.00 87.8 124.95 87.8 107.8 -4,550 41,6001.49
1,950 0 234.8 2120.00no data
1,300 0 204.4 2140.00no data
3,900 -650 198.2 198.2 198.2 198.2 2160.00no data
103,350 11,050 232.3 232.75 140 180.3 2200.00 143.85 177 128 153 13,000 25,3500.25
8,450 1,950 210 210 127.2 160.9 2240.00no data
37,700 -9,100 168.05 199.6 120.05 152.2 2260.00 181.05 181.05 181.05 181.05 0 1,3000.03
101,400 32,500 180.45 185 107.4 136.9 2300.00 178.15 235.85 178.1 200 1,300 1,9500.02
1,300 1,300 192.4 192.4 115.7 115.7 2320.00no data
2,600 0 174.8 174.8 107 112.95 2340.00no data
650 650 96.6 98.65 96.6 98.65 2380.00no data
54,600 20,150 138.35 147.45 80.45 101.65 2400.00no data
27,300 -5,850 93.05 113.05 60.05 76.6 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 0 650
1400.00 3 0 3,900
1420.00 25.5 0 650
1460.00 26.95 0 4,550
1,300 0 77.05 1500.00 6 0 8,4506.5
3,900 0 610 1600.00 9 0 15,6004
1,300 0 120.5 1680.00no data
3,900 0 273.45 1700.00 10.2 20 10.2 18 3,900 37,7009.67
1,950 -650 590.55 590.55 590.55 590.55 1720.00 17.95 0 6500.33
1,300 0 120 1760.00 32.95 0 6500.5
11,700 0 412 412 412 412 1800.00 32 42 26 27 2,600 23,4002
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,100 -650 416.05 499.95 416.05 499.95 1900.00 68 68 42 42.25 1,950 6,5000.71
1920.00 105 0 650
1940.00 71.3 0 2,600
16,250 -1,300 276.5 367.7 260.95 367.7 2000.00 88 88 61 64.5 3,250 13,6500.84
2040.00 104.95 0 650
11,050 0 220 2060.00 109.1 0 1,3000.12
25,350 -1,950 226.85 315.15 200.65 280.95 2100.00 130.5 134 93 98.4 11,700 46,1501.82
1,950 650 234.8 234.8 234.8 234.8 2120.00no data
1,300 1,300 186.2 204.4 186.2 204.4 2140.00no data
4,550 1,300 215.2 235.05 201.5 235 2160.00no data
92,300 -13,000 194 254.95 160.9 225 2200.00 174.95 175 130 139 3,250 12,3500.13
6,500 2,600 160 225.5 149 221 2240.00no data
46,800 1,950 156.05 220 141.85 193.7 2260.00 166 166 166 166 1,300 1,3000.03
68,900 63,050 148.45 203.5 128 182.1 2300.00 198.9 198.9 198.9 198.9 650 6500.01
2,600 2,600 167.6 177.3 159.45 174.75 2340.00no data
34,450 25,350 82.05 164.95 82.05 143.6 2400.00no data
33,150 27,300 81 136 70 111.25 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1220.00 3.05 3.05 3.05 3.05 650 650
1400.00 3 3 3 3 1,300 3,900
1420.00 25.5 0 650
1460.00 26.95 0 4,550
1,300 0 77.05 1500.00 6 8 6 6 650 8,4506.5
3,900 0 676.35 676.35 610 610 1600.00 9 9 9 9 0 15,6004
1,300 0 120.5 1680.00no data
3,900 0 273.45 1700.00 15.05 24.95 15.05 20 -3,250 33,8008.67
2,600 0 448.35 1720.00 17.95 0 6500.25
1,300 0 120 1760.00 32.95 32.95 32.95 32.95 650 6500.5
11,700 -650 434.2 434.2 434.2 434.2 1800.00 36.95 44 36.95 44 650 20,8001.78
1,300 0 230 1840.00 55.55 0 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 0 342.2 342.2 323 323.55 1900.00 44 70 44 70 3,250 4,5500.47
1920.00 105 0 650
1940.00 51.05 71.3 44.3 71.3 1,950 2,600
17,550 -12,350 250 310 250 280.5 2000.00 90 100.25 87 92.75 5,850 10,4000.59
2040.00 104.95 0 650
11,050 0 110.4 221.15 110.4 220 2060.00 98.2 109.1 98.2 109.1 650 1,3000.12
27,300 -38,350 239 255 199.7 225.7 2100.00 135.65 150.55 111 137.4 -6,500 34,4501.26
1,300 0 209.55 2120.00no data
3,250 650 200 215.2 200 215.2 2160.00no data
105,300 28,600 182.2 207.4 153.5 175.75 2200.00 182.05 205 175 175 3,900 9,1000.09
3,900 2,600 165.4 188.15 144.95 149 2240.00no data
44,850 11,700 151.95 182.75 131.2 148.35 2260.00no data
5,850 5,850 110.15 155 110.15 128.1 2300.00no data
9,100 9,100 78.6 129 74.05 74.6 2400.00no data
5,850 5,850 100 113 70 78.9 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 6 0 2,600
1420.00 25.5 0 650
1460.00 26.95 0 4,550
1,300 0 77.05 1500.00 7 7 6 6 1,950 7,8006
3,900 1,300 665 670 665 670 1600.00 14 16 5.5 10 7,150 15,6004
1,300 0 120.5 1680.00no data
3,900 0 273.45 1700.00 25.05 30 15.2 19.8 20,800 37,0509.5
2,600 0 448.35 448.35 448.35 448.35 1720.00 17.95 17.95 17.95 17.95 650 6500.25
1,300 0 120 1760.00no data
12,350 -11,700 289.9 508.5 289.9 407.65 1800.00 42 50 25.2 33.7 13,000 20,1501.63
1,300 0 230 230 230 230 1840.00 24.75 55.55 24.75 55.55 650 6500.5
1860.00 94.2 0 650
3,250 0 155.85 1880.00no data
9,750 -18,850 172.95 428.55 172.95 338.55 1900.00 44.8 44.8 44.8 44.8 1,300 1,3000.13
1920.00 105 0 650
1940.00 93.65 93.65 52.9 52.9 0 650
29,900 -31,200 105.05 348.05 101.95 268.6 2000.00 89.8 90 65.1 90 4,550 4,5500.15
2040.00 104.95 104.95 104.95 104.95 650 650
11,050 8,450 125 260 125 260 2060.00 53.8 53.8 53.8 53.8 650 6500.06
65,650 44,200 74 281.1 74 213.6 2100.00 150 170 94 125.9 40,950 40,9500.62
1,300 1,300 121.7 209.55 121.7 209.55 2120.00no data
2,600 2,600 125.95 177.6 125.95 177.6 2160.00no data
76,700 76,700 118 228.95 101.8 163.15 2200.00 181.4 187.35 139 172.25 5,200 5,2000.07
1,300 1,300 193.6 207.7 193.6 207.7 2240.00no data
33,150 33,150 70 198 70 143.65 2260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 6 6 6 6 650 2,600
1420.00 25.5 0 650
1460.00 26.95 0 4,550
1,300 0 77.05 1500.00 11.85 15 9.6 10.35 -2,600 5,8504.5
2,600 -650 221.9 240 221.9 240 1600.00 45.9 45.9 16.45 19.2 0 8,4503.25
1,300 0 120.45 120.5 120.45 120.5 1680.00no data
3,900 -7,150 120 289.2 120 273.45 1700.00 100 100 32.4 37.2 14,300 16,2504.17
2,600 -1,300 119 217.8 119 211.3 1720.00no data
1,300 1,300 120 120 120 120 1760.00no data
24,050 7,800 86.15 212.35 79.6 201.5 1800.00 72.3 223.35 57.85 59.5 7,150 7,1500.3
1,300 1,300 137.45 160 137.45 160 1840.00no data
1860.00 94.2 94.2 94.2 94.2 650 650
3,250 2,600 127.55 155.85 125.8 155.85 1880.00no data
28,600 23,400 55 150.05 55 141.1 1900.00no data
1920.00 105 105 105 105 650 650
1940.00 98.35 98.35 98.35 98.35 650 650
61,100 61,100 82 104.85 78.7 98.15 2000.00no data
2,600 2,600 80 82 80 81 2060.00no data
21,450 21,450 48.7 80 48 66.1 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 17 0 1,950
1420.00 25.5 0 650
1460.00 26.95 0 4,550
1,300 0 77.05 1500.00 30 35.45 23.65 25.35 0 8,4506.5
3,250 -650 125 184.1 123 184.05 1600.00 36 67 36 48.95 3,900 8,4502.6
1,300 1,300 73.15 128.4 73.15 120.5 1680.00no data
11,050 5,850 70.35 130.05 65 113 1700.00 88.25 100 88.25 100 1,950 1,9500.18
3,900 3,900 56.65 119 56.65 105.3 1720.00no data
16,250 14,950 50.3 87.5 50.3 70 1800.00no data
650 650 17.5 17.5 17.5 17.5 1880.00no data
5,200 5,200 50.05 50.05 45 45 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 17 0 1,950
1420.00 25.5 0 650
1460.00 26.95 0 4,550
1,300 0 77.05 1500.00 30.85 30.85 29.6 29.65 1,300 8,4506.5
3,900 650 99.7 119.95 99.7 119.95 1600.00 67 67 67 67 1,300 4,5501.17
5,200 3,250 62.7 65 53.95 54 1700.00no data
1,300 650 35 35 35 35 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 17 17 17 17 650 1,950
1420.00 25.5 0 650
1460.00 26.95 26.95 26.95 26.95 650 4,550
1,300 0 77.05 1500.00 36.45 36.5 36.45 36.5 1,300 7,1505.5
3,250 650 112.25 112.25 112.15 112.15 1600.00 78 78 59.85 75.55 1,950 3,2501
1,950 1,300 59.6 59.6 54.9 54.9 1700.00no data
650 0 30 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 15 0 1,300
1420.00 25.5 0 650
1460.00 16 20 16 20 3,900 3,900
1,300 0 77.05 1500.00 26.65 26.65 26.65 26.65 0 5,8504.5
2,600 -650 126.8 126.8 102.6 102.6 1600.00 82 0 1,3000.5
650 650 54.9 54.9 54.9 54.9 1700.00no data
650 650 30 30 30 30 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 15 0 1,300
1420.00 25.5 0 650
1,300 0 77.05 1500.00 30 35 30 30.5 1,950 5,8504.5
3,250 0 111.65 111.65 111.65 111.65 1600.00 82 0 1,3000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 14 15 14 15 1,300 1,300
1420.00 25.5 0 650
1,300 0 77.05 1500.00 34.3 43 33 41.5 2,600 3,9003
3,250 0 101.8 101.8 101.7 101.7 1600.00 82 0 1,3000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1420.00 25.5 0 650
1,300 0 77.05 1500.00 47 0 1,3001
3,250 650 89 89 89 89 1600.00 82 82 82 82 1,300 1,3000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1420.00 25.5 0 650
1,300 0 77.05 1500.00 47 0 1,3001
2,600 0 93.9 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1420.00 25.5 0 650
1,300 0 77.05 1500.00 47 0 1,3001
2,600 0 93.9 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1420.00 25.5 0 650
1,300 0 77.05 1500.00 47 0 1,3001
2,600 0 93.9 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1420.00 16 25.5 16 25.5 650 650
1,300 0 77.05 1500.00 47 47 47 47 650 1,3001
2,600 0 93.9 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 77.05 1500.00 45 0 6500.5
2,600 1,300 102.9 102.9 93.85 93.9 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 77.05 1500.00 45 45 45 45 650 6500.5
1,300 650 88.25 88.25 88.25 88.25 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 77.05 1500.00no data
650 0 42 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 1,300 77.05 77.05 77.05 77.05 1500.00no data
650 0 42 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 650 42 42 42 42 1600.00no data