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
23 Jul 2021 1556.50 1580.00 1544.00 1561.55 0.40% 483303 7554.77 12.82
22 Jul 2021 1546.00 1590.00 1546.00 1555.30 0.61% 907522 14235.62 24.82
20 Jul 2021 1573.00 1574.95 1513.80 1545.90 -1.47% 564104 8706.80 21.50
19 Jul 2021 1565.00 1596.80 1548.05 1568.95 -0.56% 1095880 17294.25 31.21
16 Jul 2021 1566.80 1588.00 1537.15 1577.80 1.54% 1699328 26597.87 23.65
15 Jul 2021 1508.75 1559.50 1495.05 1553.80 3.50% 1290880 19771.56 32.76
14 Jul 2021 1518.90 1518.90 1490.55 1501.25 -0.85% 348146 5226.59 26.31
13 Jul 2021 1527.00 1549.00 1504.20 1514.15 0.01% 1399422 21339.93 18.69
12 Jul 2021 1490.00 1545.00 1480.50 1514.00 2.27% 2277786 34765.18 19.83
09 Jul 2021 1454.65 1487.95 1438.20 1480.45 1.77% 722075 10588.54 21.97
08 Jul 2021 1502.00 1502.00 1444.55 1454.65 -1.85% 501729 7357.46 31.43
07 Jul 2021 1432.00 1497.00 1423.45 1482.10 3.37% 2099024 31061.75 21.57
06 Jul 2021 1452.30 1460.00 1421.45 1433.75 -0.68% 845973 12223.65 22.25
05 Jul 2021 1394.00 1448.00 1390.00 1443.60 3.98% 1409751 20142.51 29.89
02 Jul 2021 1388.00 1398.80 1383.05 1388.40 0.19% 305514 4247.19 48.28
01 Jul 2021 1402.85 1402.85 1383.05 1385.80 -0.86% 328968 4565.70 50.21
30 Jun 2021 1410.00 1414.00 1387.00 1397.80 -0.59% 288328 4033.73 40.87
29 Jun 2021 1409.05 1413.65 1393.95 1406.05 0.29% 304321 4275.61 30.10
28 Jun 2021 1401.05 1414.60 1395.00 1402.00 0.07% 255858 3589.19 39.06
25 Jun 2021 1390.45 1411.25 1386.00 1401.05 1.26% 302288 4241.72 23.48
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 0 0 0 1392.85 0 0 0% NAN%
03 May, 2021 1325 1325 1314.7 1314.7 2 1,300 -5.61% INF% Fresh Short
04 May, 2021 0 0 0 1314.7 0 1,300 0% 0%
05 May, 2021 1310.95 1310.95 1230 1250.95 12 9,100 -4.85% 600% Fresh Short
06 May, 2021 1248.75 1266 1245.35 1266 6 8,450 1.2% -8.33% Short Covering
07 May, 2021 1266 1274.7 1245 1245 9 6,500 -1.66% -42.86% Long Unwinding
10 May, 2021 1257.15 1257.15 1257.15 1257.15 1 6,500 0.98% 0%
11 May, 2021 0 0 0 1257.15 0 6,500 0% 0%
12 May, 2021 1261.5 1261.5 1249.15 1249.15 2 6,500 -0.64% 0%
14 May, 2021 1240 1250.15 1232 1236.05 7 10,400 -1.05% 60% Fresh Short
17 May, 2021 1234.55 1256.25 1234.55 1256.25 5 10,400 1.63% 0%
18 May, 2021 1256.3 1265.1 1256.3 1265.1 2 9,750 0.7% -7.14%
19 May, 2021 1310 1315.95 1294.35 1294.35 5 11,700 2.31% 20% Fresh Long
20 May, 2021 1271.85 1280.55 1271.85 1280 5 11,050 -1.11% -6.25% Long Unwinding
21 May, 2021 1330 1330 1317 1318.5 7 14,950 3.01% 35.29% Fresh Long
24 May, 2021 1321.95 1370.75 1321.95 1360 29 16,900 3.15% 13.04% Fresh Long
25 May, 2021 1360 1366.75 1349 1349 21 22,100 -0.81% 30.77%
26 May, 2021 1349 1369.55 1348.45 1361.5 19 22,100 0.93% 0%
27 May, 2021 1367.75 1390 1350 1369.8 32 25,350 0.61% 14.71%
28 May, 2021 1375.15 1380 1363 1372 31 37,700 0.16% 48.72%
31 May, 2021 1366.95 1400.4 1366.95 1380.1 46 40,300 0.59% 6.9%
01 Jun, 2021 1390.75 1395 1365.5 1372.9 45 63,050 -0.52% 56.45%
02 Jun, 2021 1374.75 1405 1371.85 1402 69 52,650 2.12% -24.62% Short Covering
03 Jun, 2021 1420 1442.7 1417 1419.45 58 60,450 1.24% 14.81% Fresh Long
04 Jun, 2021 1422.45 1435.35 1415 1419.2 54 67,600 -0.02% 11.83%
07 Jun, 2021 1430.4 1432 1417.5 1418.25 34 74,750 -0.07% 10.58%
08 Jun, 2021 1418.25 1424.05 1384 1420.85 43 79,950 0.18% 6.96%
09 Jun, 2021 1420.85 1455.3 1400.35 1412.8 66 78,000 -0.57% -2.56%
10 Jun, 2021 1419.2 1457 1416.55 1451.6 44 76,050 2.75% -2.63% Short Covering
11 Jun, 2021 1448 1457.2 1430.55 1433.45 66 90,350 -1.25% 18.8% Fresh Short
14 Jun, 2021 1422 1426.5 1391.65 1425.95 55 96,850 -0.52% 7.19%
15 Jun, 2021 1430 1447.8 1425.95 1444.45 69 101,400 1.3% 4.7% Fresh Long
16 Jun, 2021 1441.35 1450 1419 1420.95 117 114,400 -1.63% 12.82% Fresh Short
17 Jun, 2021 1410.2 1435.2 1389 1400.6 186 146,900 -1.43% 28.41% Fresh Short
18 Jun, 2021 1405.05 1410 1340 1396.1 474 213,200 -0.32% 45.13%
21 Jun, 2021 1359 1431.7 1359 1428.35 1348 544,050 2.31% 155.18% Fresh Long
22 Jun, 2021 1431.95 1438.35 1405.25 1409.45 1674 1,099,150 -1.32% 102.03% Fresh Short
23 Jun, 2021 1419.85 1421 1404.3 1408.85 1569 1,468,350 -0.04% 33.59%
24 Jun, 2021 1409.15 1420.4 1387.4 1391.45 1606 1,747,200 -1.24% 18.99% Fresh Short
25 Jun, 2021 1392.15 1418 1392.15 1406.75 779 1,751,100 1.1% 0.22% Fresh Long
28 Jun, 2021 1406.8 1421.45 1403.35 1411 974 1,815,450 0.3% 3.67%
29 Jun, 2021 1407.65 1419.9 1400.55 1410.55 646 1,807,000 -0.03% -0.47%
30 Jun, 2021 1418 1418 1395.55 1400.95 619 1,802,450 -0.68% -0.25%
01 Jul, 2021 1400.9 1405.5 1390 1392.65 662 1,898,000 -0.59% 5.3%
02 Jul, 2021 1394.25 1404.85 1388.05 1394.6 587 1,920,100 0.14% 1.16%
05 Jul, 2021 1400.1 1457.8 1394.7 1451.55 3899 2,126,150 4.08% 10.73% Fresh Long
06 Jul, 2021 1462 1464.25 1425 1437.6 1811 2,054,000 -0.96% -3.64%
07 Jul, 2021 1430.35 1503 1428.3 1490 4006 2,148,900 3.64% 4.62% Fresh Long
08 Jul, 2021 1494.85 1494.85 1450.95 1458.95 1306 2,081,950 -2.08% -3.32% Long Unwinding
09 Jul, 2021 1456.85 1494.9 1443.25 1488.1 2148 2,169,050 2% 4.18% Fresh Long
12 Jul, 2021 1487.75 1552 1483.65 1521.2 4942 2,381,600 2.22% 9.8% Fresh Long
13 Jul, 2021 1516.9 1554.15 1506.3 1519.95 3180 2,381,600 -0.08% 0%
14 Jul, 2021 1517.55 1518.95 1494 1504.9 1032 2,421,900 -0.99% 1.69%
15 Jul, 2021 1507.05 1562.95 1497.5 1557.4 3689 2,390,050 3.49% -1.35% Short Covering
16 Jul, 2021 1567.7 1591 1539 1578.5 3964 2,204,150 1.35% -9.21% Short Covering
19 Jul, 2021 1574.25 1597.4 1547.75 1571.35 2572 1,985,750 -0.45% -12.36%
20 Jul, 2021 1562.85 1570.75 1518 1546.05 1747 1,885,000 -1.61% -5.65% Long Unwinding
22 Jul, 2021 1558.85 1588.7 1552 1559.55 2267 1,811,550 0.87% -4.23%
23 Jul, 2021 1560.95 1582 1545.75 1562.65 1575 1,820,000 0.2% 0.47%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 0.45 0 14,300
1220.00 7 0 650
1260.00 3.2 0 1,950
3,900 -650 263.45 263.45 263.45 263.45 1300.00 1.25 1.35 1.15 1.15 0 57,20014.67
1320.00 2 0 15,600
650 0 122.35 1340.00 2 0 29,25045
650 0 158.45 1360.00 1.5 2.05 1.5 1.5 650 44,20068
1380.00 0.2 1.05 0.2 1 -2,600 18,200
35,750 -650 155 164.8 155 164.8 1400.00 3.45 3.45 1.6 2 -1,950 62,4001.75
25,350 0 139 1420.00 2 2.8 2 2 -2,600 23,4000.92
36,400 -650 137 137 137 137 1440.00 2.2 2.2 1.55 1.55 -650 34,4500.95
46,800 650 107.05 107.05 107.05 107.05 1460.00 3.15 3.2 1.5 1.7 -1,950 28,6000.61
14,950 0 100.9 100.9 87.05 87.4 1480.00 4.7 4.75 2.5 2.7 -2,600 48,1003.22
52,650 -11,050 60 84 58 67.8 1500.00 7.75 8.5 4 4.75 1,300 50,7000.96
29,900 -7,800 52.6 66.2 45.25 54.5 1520.00 10 13.3 6 8.6 0 20,8000.7
70,850 -3,900 41.95 53.4 26.3 36.1 1540.00 15 24.45 11 14.3 -15,600 24,0500.34
158,600 -10,400 31.15 39.95 19.35 25 1560.00 30.55 30.55 17.7 22.15 -650 27,9500.18
207,350 -18,850 24.15 29.95 12.55 16.95 1580.00 39.15 39.65 28 31.5 -3,250 23,4000.11
457,600 -75,400 17 22 8.4 10.35 1600.00 46 53 38 50 -18,850 14,9500.03
43,550 2,600 12.7 15.9 5.4 6.85 1620.00 68.75 0 1,3000.03
53,950 -9,750 6.95 10.95 3.75 4.55 1640.00no data
49,400 -2,600 4.5 6.75 2 2.9 1660.00 114.75 0 6500.01
47,450 -650 1.55 4.25 1.25 1.45 1680.00no data
69,550 -2,600 4.5 4.5 1.5 1.6 1700.00no data
3,250 0 0.15 0.15 0.15 0.15 1740.00 121.6 0 6500.2
11,700 0 0.6 1.25 0.6 1.25 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 0.2 0.45 0.2 0.45 0 14,300
1220.00 7 0 650
1260.00 3.2 0 1,950
4,550 650 260.6 260.6 260.6 260.6 1300.00 2 2 1.2 1.95 0 57,20012.57
1320.00 2 0 15,600
650 0 122.35 1340.00 2 0 29,25045
650 0 158.45 1360.00 2.05 2.05 1.65 1.65 650 43,55067
1380.00 2.15 2.15 2 2 0 20,800
36,400 -5,200 165.7 169.75 161 161 1400.00 3.4 3.4 1.7 1.8 -3,900 64,3501.77
25,350 -5,200 167.3 169.4 139 139 1420.00 2 2 2 2 0 26,0001.03
37,050 0 133.2 133.2 118.95 119.35 1440.00 2.75 3 2.15 2.15 0 35,1000.95
46,150 650 109 128.55 100.65 101.2 1460.00 2.6 4 2.25 3.85 2,600 30,5500.66
14,950 -5,850 94.25 108.3 80 80 1480.00 4.2 4.95 2.05 3.9 -5,850 50,7003.39
63,700 -9,750 69.1 88.5 61.45 67.85 1500.00 5.05 8.95 3.5 7.75 -3,250 49,4000.78
37,700 -7,150 52 74.35 45.85 52.25 1520.00 8 13.95 6.1 10.05 5,200 20,8000.55
74,750 -18,200 41.35 60.4 35 39.85 1540.00 20.5 21.85 10.95 20.7 1,950 39,6500.53
169,000 9,100 30.8 46.7 25.5 29 1560.00 18.5 31.25 17.5 30.55 650 28,6000.17
226,200 83,850 19.9 37.3 18.05 20.65 1580.00 39.55 42 27 41.65 8,450 26,6500.12
533,000 40,300 13.2 27.85 12.25 14.3 1600.00 51.2 52.5 40 52.5 3,250 33,8000.06
40,950 7,800 8.1 20.2 7.9 9.55 1620.00 78 78 61.15 68.75 1,300 1,3000.03
63,700 -9,100 7.8 14.75 5.4 5.9 1640.00no data
52,000 5,200 5.5 10.75 3.5 4.15 1660.00 114.75 0 6500.01
48,100 1,950 6.5 6.6 2 2.15 1680.00no data
72,150 -5,200 4.45 5 2.15 2.4 1700.00no data
3,250 0 7 1740.00 121.6 0 6500.2
11,700 0 1.55 1.85 0.5 0.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 2.5 2.5 0.7 0.7 0 14,300
1220.00 7 0 650
1260.00 3.2 0 1,950
3,900 0 220 227.3 220 227.3 1300.00 1.1 4.7 1.1 1.95 -3,900 57,20014.67
1320.00 2 2 2 2 0 15,600
650 0 122.35 1340.00 2.5 3.5 2 2 -2,600 29,25045
650 0 158.45 1360.00 3.15 3.15 1.5 1.5 -1,300 42,90066
1380.00 2.45 4 2.15 2.15 -3,250 20,800
41,600 -2,600 160.9 160.9 130 153.2 1400.00 4.75 7 2.5 3.2 -2,600 68,2501.64
30,550 -3,900 149.55 150.2 142.1 145.6 1420.00 0.1 6 0.1 3 -1,950 26,0000.85
37,050 0 84.45 85.65 84.45 85.65 1440.00 4.4 8.05 3.15 3.45 1,300 35,1000.95
45,500 0 108.3 108.3 72.55 72.55 1460.00 3 13.35 3 4.4 650 27,9500.61
20,800 -650 67.5 67.5 67.5 67.5 1480.00 11.9 17.95 4.2 5.6 33,800 56,5502.72
73,450 6,500 72 72.2 44.15 55.4 1500.00 11.2 28.95 8 9.85 3,900 52,6500.72
44,850 -6,500 57.85 57.85 33.6 41.35 1520.00 19.5 35 12.05 15.6 -4,550 15,6000.35
92,950 1,950 49.1 49.1 25 30.85 1540.00 24 49.55 18.5 24.3 -3,250 37,7000.41
159,900 -650 36.4 39.9 19.1 23.55 1560.00 33.8 58.75 28 35.85 -1,950 27,9500.17
142,350 -18,850 26.95 30.15 13.3 16.4 1580.00 49.25 74 40 49.05 -5,200 18,2000.13
492,700 31,200 21.9 24 9.95 11.15 1600.00 70 77.1 54.95 60 -650 30,5500.06
33,150 -16,250 16.85 16.85 6.05 7.45 1620.00no data
72,800 -7,800 11.75 11.75 4.4 5.05 1640.00 107.25 0 6500.01
46,800 -7,800 9.35 9.35 3 3.45 1660.00 114.75 0 6500.01
46,150 -3,900 5.35 5.35 2.05 2.05 1680.00no data
77,350 -5,850 4.45 4.45 2 2.25 1700.00no data
3,250 0 7 1740.00 121.6 0 6500.2
11,700 -1,950 1.1 1.4 0.6 0.6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 1 1 0.3 0.6 0 14,300
1220.00 7 0 650
1260.00 3.2 0 1,950
3,900 -650 297 297 297 297 1300.00 1.75 1.75 1.75 1.75 -650 61,10015.67
1320.00 5 0 15,600
650 0 122.35 1340.00 4 4 1.5 2.5 0 31,85049
650 0 158.45 1360.00 2.6 2.6 2.25 2.3 -2,600 44,20068
1380.00 3.55 3.55 2 2.5 0 24,050
44,200 -1,950 192.45 198.65 192.15 198.65 1400.00 4 4 2.55 3.75 -2,600 70,8501.6
34,450 0 159.5 1420.00 4 4 3.95 3.95 -650 27,9500.81
37,050 -1,950 155.35 155.35 127.9 127.9 1440.00 3.45 4.5 3.3 4 0 33,8000.91
45,500 -2,600 119.6 119.6 107 107 1460.00 6 7.3 5 6.15 -3,900 27,3000.6
21,450 -1,300 118.55 122.3 80 98 1480.00 9.5 10 6.1 6.45 4,550 22,7501.06
66,950 -12,350 86.05 104.7 66 81.8 1500.00 11.25 14.05 7.9 10.4 -16,250 48,7500.73
51,350 -1,300 76.6 88.5 54.1 66.25 1520.00 18.9 21 11.3 21 0 20,1500.39
91,000 -29,900 51.1 72 40.1 52 1540.00 21.75 27.5 15.5 20.15 -1,300 40,9500.45
160,550 -14,300 36.25 57.05 30.25 39.65 1560.00 34.15 41.25 19.65 27.7 1,950 29,9000.19
161,200 11,050 24.65 46.85 22.2 30.65 1580.00 27.45 49.6 27.4 39.1 15,600 23,4000.15
461,500 2,600 24.1 37.95 16.55 22.9 1600.00 50.2 59.8 36.95 59.8 5,200 31,2000.07
49,400 13,650 15.6 29.9 12.05 16.7 1620.00no data
80,600 26,000 13 23.2 8.5 11.8 1640.00 107.25 0 6500.01
54,600 31,850 11.3 17.5 5.55 8.2 1660.00 114.75 0 6500.01
50,050 49,400 8.25 14.8 4.35 5.85 1680.00no data
83,200 25,350 6.5 10.9 3.9 5.05 1700.00no data
3,250 650 4.7 7 4.7 7 1740.00 121.6 121.6 121.6 121.6 650 6500.2
13,650 1,950 2.9 3.25 1 1.6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 0.65 0.7 0.65 0.65 0 14,300
1220.00 7 0 650
1260.00 3.2 0 1,950
4,550 0 170.15 1300.00 2.5 3 2.1 2.1 650 61,75013.57
1320.00 5 0 15,600
650 0 122.35 1340.00 4 4.5 2.6 2.6 0 31,85049
650 0 158.45 1360.00 3.2 3.2 2.9 3.1 0 46,80072
1380.00 4.55 4.55 4.55 4.55 0 24,050
46,150 -1,300 162 182 158.3 182 1400.00 3.65 4.5 3.15 3.45 -7,150 73,4501.59
34,450 -7,150 145.65 168.5 137.8 159.5 1420.00 3.55 4.95 3.35 3.5 -1,950 28,6000.83
39,000 -650 111.7 142 111.7 140.25 1440.00 7.6 7.75 4.25 4.4 650 33,8000.87
48,100 -11,700 98 135 98 123.2 1460.00 10 12.5 5.05 5.8 -5,850 31,2000.65
22,750 -2,600 90.8 113.85 79.7 105.1 1480.00 12.5 15.4 7 7.9 1,300 18,2000.8
79,300 -29,250 80 100.45 65 88 1500.00 14.65 21.25 9.25 10.2 -24,700 65,0000.82
52,650 -31,200 65.6 84.95 51.45 72.2 1520.00 26 30.4 13.05 14.05 650 20,1500.38
120,900 -96,200 55.7 68.5 41.9 57 1540.00 32 40.4 17.15 19.4 -9,750 42,2500.35
174,850 -189,150 46.85 56.65 32.05 45.2 1560.00 46.5 53.05 24.2 27.7 18,850 27,9500.16
150,150 21,450 37.95 46.15 25.85 35.95 1580.00 55.25 57.2 33.25 39.15 5,850 7,8000.05
458,900 9,100 33.95 37.9 20.45 28.15 1600.00 69.05 70.45 43 45 25,350 26,0000.06
35,750 3,250 24.45 30.35 16.65 21.5 1620.00 69.2 69.2 69.2 69.2 650 6500.02
54,600 18,850 20 25.55 12.7 15.7 1640.00 107.25 107.25 107.25 107.25 650 6500.01
22,750 15,600 16.1 19.5 8.8 12 1660.00 114.75 114.75 114.75 114.75 650 6500.03
650 650 10.65 11.7 9 11.05 1680.00no data
57,850 9,750 9.8 12.5 6.1 8.4 1700.00no data
2,600 2,600 10 10 10 10 1740.00no data
11,700 3,250 3.9 5 2.5 3.1 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 0.35 0.35 0.35 0.35 0 14,300
1220.00 7 0 650
1260.00 3.2 0 1,950
4,550 0 170.15 1300.00 3.7 3.7 2.6 3.7 -2,600 61,10013.43
1320.00 5 0 15,600
650 0 122.35 1340.00 4.05 5 3.95 5 -650 31,85049
650 -650 158.45 158.45 158.45 158.45 1360.00 6.45 6.45 4.25 4.75 1,300 46,80072
1380.00 6.95 6.95 5 5 1,950 24,050
47,450 -5,200 119.5 145 115 145 1400.00 7.25 9.05 4.15 5.35 -3,900 80,6001.7
41,600 -7,150 103.1 145.65 98.5 142.05 1420.00 10.5 10.5 6.5 6.5 0 30,5500.73
39,650 -3,900 122.75 126 120.95 123.6 1440.00 14.3 14.3 5.8 7 -650 33,1500.84
59,800 -1,300 62.85 114.55 62.85 110.35 1460.00 23.65 23.65 9 9.9 -3,250 37,0500.62
25,350 -6,500 55.65 94.95 55.65 92.7 1480.00 30.35 30.35 11.9 12.95 3,250 16,9000.67
108,550 -67,600 42.05 79.85 38.45 75.5 1500.00 37.35 40.1 16.2 18.2 26,650 89,7000.83
83,850 -36,400 35.4 67 30.65 62.95 1520.00 44.65 45.1 23.2 25.2 -650 19,5000.23
217,100 -40,950 25.85 54.6 25 52.35 1540.00 57.9 57.9 31.65 34.6 7,150 52,0000.24
364,000 222,300 23.5 46 19.85 43.65 1560.00 45 48 41 46.5 3,250 9,1000.03
128,700 16,900 15.7 37 15.3 35.1 1580.00 97.3 97.3 97.3 97.3 0 1,9500.02
449,800 2,600 15.8 30.5 11 28.2 1600.00 101.95 102 101.95 102 0 6500
32,500 8,450 11.4 24 9.2 22.8 1620.00no data
35,750 5,200 8.75 19.8 6.9 18.15 1640.00no data
7,150 3,250 10 15 10 14.25 1660.00no data
48,100 650 4.2 9.8 3.85 8.9 1700.00no data
8,450 2,600 2.95 4 2.95 3.9 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 0.7 0.7 0.7 0.7 0 14,300
1220.00 7 0 650
1260.00 3.2 0 1,950
4,550 0 170.15 1300.00 3.6 3.95 3.25 3.7 -650 63,70014
1320.00 5 0 15,600
650 0 122.35 1340.00 4.2 4.2 4.2 4.2 0 32,50050
1,300 0 161 161 160.95 160.95 1360.00 7.95 7.95 7.95 7.95 0 45,50035
1380.00 8 10.4 6.05 8 -1,300 22,100
52,650 -1,950 123.7 123.7 107 107 1400.00 9.5 11.25 8 9 6,500 84,5001.6
48,750 -650 95.6 96.4 95.2 96 1420.00 11 14.5 11 12.5 650 30,5500.63
43,550 -1,300 82.15 82.15 81.55 81.55 1440.00 16.5 18.6 14.95 16.3 1,300 33,8000.78
61,100 -650 74.4 75 65 65 1460.00 23.2 25.85 19.95 21.4 -5,200 40,3000.66
31,850 -4,550 64.45 64.45 48.65 54.4 1480.00 28.2 35.25 27 29.7 0 13,6500.43
176,150 18,850 50 54.95 40 43.1 1500.00 37.05 44.05 34.05 37 8,450 63,0500.36
120,250 5,200 44.55 44.55 30.2 35.05 1520.00 55.7 55.7 47.1 48 1,950 20,1500.17
258,050 -27,950 35 37.05 25.45 27.55 1540.00 59 66 56.6 60.5 -650 44,8500.17
141,700 -20,800 27.15 28 19 21.95 1560.00 64.2 0 5,8500.04
111,800 -1,300 23.05 23.05 15.6 17.2 1580.00 87.6 87.6 87.55 87.55 650 1,9500.02
447,200 -40,950 16.7 18 12.3 13.95 1600.00 103.65 103.65 103.65 103.65 650 6500
24,050 1,950 11.35 12.3 9.05 11.95 1620.00no data
30,550 -650 10 10 7.15 9.2 1640.00no data
3,900 0 10 1660.00no data
47,450 -5,850 6.3 6.3 4.2 4.35 1700.00no data
5,850 0 2.5 2.5 2.45 2.45 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 0.6 0.95 0.6 0.65 650 14,300
1220.00 7 0 650
1260.00 3.2 0 1,950
4,550 0 170.15 1300.00 3.5 4 3.25 3.6 -650 64,35014.14
1320.00 5 0 15,600
650 0 122.35 1340.00 5 5.75 5 5.25 650 32,50050
1,300 0 125.25 1360.00 7.5 7.5 6.3 6.3 -650 45,50035
650 0 146.45 146.45 146.4 146.4 1380.00 10.3 10.3 7.55 7.75 0 23,40036
54,600 -1,300 148 154 121.4 128.5 1400.00 9.5 11 7 9.4 4,550 78,0001.43
49,400 -5,200 135.75 135.75 108.9 109.05 1420.00 10.25 13.5 9.4 12.5 650 29,9000.61
44,850 -4,550 112.55 123 93.5 94.4 1440.00 12.7 19.85 10.35 15.1 -1,950 32,5000.72
61,750 -2,600 104 104.25 70 80.1 1460.00 18.6 24 16.2 20.5 9,100 45,5000.74
36,400 0 85 87.35 61.9 65.3 1480.00 25 31.3 25 26.85 -1,950 13,6500.38
157,300 17,550 65.9 78.35 49 55.5 1500.00 28.95 41 25 35 10,400 54,6000.35
115,050 36,400 53.95 67 39.95 45.4 1520.00 41 52 35.25 47.55 9,100 18,2000.16
286,000 88,400 45.95 56 32.75 37.35 1540.00 50 64.85 44.7 57 11,050 45,5000.16
162,500 16,250 38.65 47.65 26.75 30.35 1560.00 64.2 64.2 64.2 64.2 -650 5,8500.04
113,100 11,700 29 39 21 24.35 1580.00 65.65 88.05 65.5 88.05 1,300 1,3000.01
488,150 72,800 23.8 31.85 16.5 19.6 1600.00no data
22,100 0 23.9 25.95 13.65 14.85 1620.00no data
31,200 3,250 17.55 21 9.35 12.55 1640.00no data
3,900 -650 14.9 18.6 8.25 10 1660.00no data
53,300 17,550 9 12.8 6.05 6.45 1700.00no data
5,850 2,600 5.75 5.75 2.45 2.45 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 0.25 1.15 0.25 1 -1,300 13,650
1220.00 7 0 650
1260.00 3.2 0 1,950
4,550 0 170.15 1300.00 4.75 4.75 3.1 3.4 -4,550 65,00014.29
1320.00 4.5 5 4.5 5 -650 15,600
650 0 122.35 1340.00 2.55 5 2.55 5 -650 31,85049
1,300 0 125.25 1360.00 5.5 6.5 5.2 6.5 1,300 46,15035.5
650 0 100 1380.00 9.05 9.05 5.25 5.35 -1,300 23,40036
55,900 -650 137 149.1 136.15 137.85 1400.00 14 14 6.6 9.45 -8,450 73,4501.31
54,600 -5,200 87.75 134.65 84.2 120.25 1420.00 14.35 14.65 8 12.1 0 29,2500.54
49,400 -1,950 70.6 119 70.6 99.85 1440.00 20 21 10.25 16 16,250 34,4500.7
64,350 -18,200 63.65 106.6 63.65 79 1460.00 26.75 26.75 15.5 21.95 10,400 36,4000.57
36,400 -89,050 53.85 91 50.6 68.8 1480.00 21.85 29.4 20.1 28.1 8,450 15,6000.43
139,750 -130,650 45.45 78.5 42.05 59.45 1500.00 50 50 26.95 37.45 15,600 44,2000.32
78,650 -3,900 35.05 66.5 35 49.6 1520.00 57.4 57.4 34.85 48.25 8,450 9,1000.12
197,600 131,300 32.15 56.95 30.9 41.2 1540.00 80.7 80.7 43.8 58.2 32,500 34,4500.17
146,250 65,650 23.25 47.95 23.25 33.6 1560.00 55.45 65 55.45 60 6,500 6,5000.04
101,400 26,650 21.8 39.4 21.8 27.4 1580.00no data
415,350 222,950 15.5 32.55 15.5 22.25 1600.00no data
22,100 11,700 16 27.2 16 18.2 1620.00no data
27,950 11,050 10.8 21 10.8 13.75 1640.00no data
4,550 4,550 16.85 16.85 12.05 14.9 1660.00no data
35,750 22,750 6 11.95 6 8.25 1700.00no data
3,250 1,300 5.4 5.4 2.2 3.55 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 2.3 2.3 1 1.75 650 14,950
1220.00 7 0 650
1260.00 3.2 0 1,950
4,550 0 158.3 186 158.3 170.15 1300.00 8.45 8.9 5 5.1 -1,950 69,55015.29
1320.00 6.15 0 16,250
650 -650 122.35 122.35 122.35 122.35 1340.00 14 14 7 7 0 32,50050
1,300 -650 116.05 125.25 116.05 125.25 1360.00 15 17.6 8.55 9.1 -650 44,85034.5
650 0 100 100 100 100 1380.00 15.2 15.2 10.95 10.95 -1,300 24,70038
56,550 -4,550 75.85 104.7 70 101.65 1400.00 27.9 28 14.4 14.6 -11,050 81,9001.45
59,800 -5,200 63.5 86.9 58 86.45 1420.00 32.75 34 19 19.2 -2,600 29,2500.49
51,350 0 55 76.65 49 71.65 1440.00 40.25 40.25 24.25 25.1 1,950 18,2000.35
82,550 -10,400 42 66 38.05 60.9 1460.00 50.2 52.85 31.05 33.7 1,300 26,0000.31
125,450 14,950 36.3 55.35 31.5 51 1480.00 57.8 57.8 57.8 57.8 0 7,1500.06
270,400 16,900 28.65 46 25.65 42.6 1500.00 70 70 51 53.5 9,100 28,6000.11
82,550 -6,500 24.65 38 21.5 35 1520.00 79.5 79.5 75.2 75.2 0 6500.01
66,300 2,600 19.85 30.6 15.5 28.2 1540.00 85.6 92.35 75.7 75.7 -650 1,9500.03
80,600 2,600 13.5 23.65 13.5 22.25 1560.00no data
74,750 0 10.25 19.8 10.05 17.8 1580.00no data
192,400 4,550 8.25 16.15 7.6 14.3 1600.00no data
10,400 650 7.25 8.55 7 7.5 1620.00no data
16,900 1,950 4 9.65 4 9.65 1640.00no data
13,000 650 4.1 6 2.2 4.95 1700.00no data
1,950 0 6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 960.00 3 0 6501
1200.00 0.5 1 0.5 0.8 -1,300 14,300
1220.00 7 0 650
1260.00 3.6 3.6 3.2 3.2 -2,600 1,950
4,550 0 184.6 184.6 184.6 184.6 1300.00 4 6.7 4 6.5 -650 71,50015.71
1320.00 6.15 0 16,250
1,300 650 155.35 155.35 155.3 155.3 1340.00 10 11.5 10 11 -650 32,50025
1,950 -650 131.3 131.3 120 120 1360.00 10.25 13.7 10.25 13.7 2,600 45,50023.33
650 -650 110.75 112.05 110.75 112.05 1380.00 13.25 21.9 13.25 21.9 650 26,00040
61,100 -650 88.05 88.05 78.95 81.5 1400.00 15.95 25.25 15.95 22.9 -1,300 92,9501.52
65,000 -4,550 76.95 76.95 65.95 70.5 1420.00 19 33.5 19 32.75 -650 31,8500.49
51,350 1,300 70.15 70.85 52.75 55.35 1440.00 29 40.25 27.1 40.25 -1,950 16,2500.32
92,950 6,500 63.55 63.55 44 46.55 1460.00 34.5 50.15 34.5 50.1 -6,500 24,7000.27
110,500 650 55.1 55.1 36.5 38.85 1480.00 44.9 61.65 44.85 58.3 -650 7,1500.06
253,500 23,400 45.25 46 29.7 31.8 1500.00 58 74.1 54.55 74.05 6,500 19,5000.08
89,050 7,800 37.65 37.65 23.4 26.15 1520.00 97.1 0 6500.01
63,700 650 30 31.95 19.35 20.3 1540.00 81.75 88 79.5 88 0 2,6000.04
78,000 1,950 24.5 24.5 14.5 15.6 1560.00no data
74,750 650 21.2 21.2 11.85 12.6 1580.00no data
187,850 -8,450 15.3 15.45 9.1 9.95 1600.00no data
9,750 -650 10.65 11.7 10.65 11.7 1620.00no data
14,950 -1,950 9.55 9.55 6.2 6.2 1640.00no data
12,350 0 4.05 5 4.05 4.05 1700.00no data
1,950 0 6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 490.9 490.9 490.9 490.9 960.00 3 0 6501
1200.00 1.5 1.55 1 1 -1,300 15,600
1220.00 7 0 650
1260.00 10 0 4,550
4,550 0 185 206.8 185 196.55 1300.00 7.4 8.05 5 5.15 1,300 72,15015.86
1320.00 7.55 7.7 6.15 6.15 650 16,250
650 0 121.9 1340.00 8 11.55 7.2 9.9 650 33,15051
2,600 0 104.55 1360.00 18.75 18.75 9 9.25 18,200 42,90016.5
1,300 0 99.7 1380.00 24.85 24.85 11.55 12.6 9,100 25,35019.5
61,750 -29,250 67.8 116.75 67.8 104.95 1400.00 24.75 24.75 15 15.45 35,750 94,2501.53
69,550 -16,250 45.65 102.75 45.65 91.4 1420.00 27.45 27.55 19.8 20.6 21,450 32,5000.47
50,050 -45,500 48.95 88.05 47.9 77.1 1440.00 46 46 25.05 26.75 4,550 18,2000.36
86,450 -37,700 33.55 75.65 33.55 63.5 1460.00 61.75 61.75 32.75 34.45 24,700 31,2000.36
109,850 81,900 34.55 66.9 34.55 53.1 1480.00 53 66.85 43.95 45 7,800 7,8000.07
230,100 50,700 25.05 57.25 25.05 44.15 1500.00 60 68.05 45.1 51.6 10,400 13,0000.06
81,250 56,550 26.6 48 26.6 35.85 1520.00 97.1 0 6500.01
63,050 52,000 21.85 40.85 21.7 29.35 1540.00 95.1 95.1 85 86 1,950 2,6000.04
76,050 5,850 13 34 13 22.7 1560.00no data
74,100 5,200 12.25 27.4 12.25 18.45 1580.00no data
196,300 14,950 10.5 23 7.05 15.2 1600.00no data
10,400 2,600 8.9 18 8.9 12 1620.00no data
16,900 9,100 6 15 6 9.55 1640.00no data
12,350 11,050 9.8 11 5.55 5.65 1700.00no data
1,950 1,300 6 6 6 6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 650 565.5 565.5 565.5 565.5 960.00 3 3 3 3 650 6501
1200.00 2.1 2.2 1.6 1.6 1,300 16,900
1220.00 7 0 650
1260.00 10 0 4,550
4,550 -1,300 154.65 154.65 138.35 145.85 1300.00 8.05 10 6.4 8.8 -7,800 70,85015.57
1320.00 10 12 10 12 1,950 15,600
650 650 121.9 121.9 121.9 121.9 1340.00 11.25 12.8 9.05 12.75 9,100 32,50050
2,600 0 105.1 107.35 97.95 104.55 1360.00 14.5 20 14.5 17.4 3,900 24,7009.5
1,300 650 99.7 99.7 99.7 99.7 1380.00 18.7 25 18.65 22.9 9,100 16,25012.5
91,000 -650 87.2 87.2 62.2 67.2 1400.00 25 34 20.85 30 1,950 58,5000.64
85,800 -2,600 70 74.9 50.3 55.4 1420.00 34.5 43.05 32.8 43.05 -650 11,0500.13
95,550 -10,400 60 64.1 41.7 47.9 1440.00 40.45 55 40.45 50 5,850 13,6500.14
124,150 34,450 49.35 54.95 34.95 39.3 1460.00 60.55 66.05 50 62.8 5,850 6,5000.05
27,950 9,750 45.05 46.35 30.05 33.5 1480.00no data
179,400 3,250 34.95 39.85 25 28 1500.00 85.8 89.5 83 89.5 650 2,6000.01
24,700 0 29.7 32.2 20.35 22.75 1520.00 97.1 97.1 97.1 97.1 650 6500.03
11,050 6,500 24.2 26.5 17.75 18 1540.00 110.25 110.25 110.25 110.25 650 6500.06
70,200 650 18.7 22.3 13.4 13.55 1560.00no data
68,900 1,950 13.75 18.05 13.75 15 1580.00no data
181,350 141,700 13.05 16.85 8.65 10.45 1600.00no data
7,800 6,500 16 16 10.7 11.6 1620.00no data
7,800 3,900 7 11.7 5.9 5.9 1640.00no data
1,300 1,300 4.5 4.5 4.5 4.5 1700.00no data
650 0 6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 3 4.2 2.1 3.15 3,250 15,600
1220.00 7 0 650
1260.00 10 0 4,550
5,850 1,300 135 154.9 135 154.9 1300.00 10.95 12.5 8.1 8.85 9,100 78,65013.44
1320.00 11.85 13.1 8.05 9.05 6,500 13,650
1340.00 21.1 21.4 13.5 13.5 4,550 23,400
2,600 -1,300 66.1 95.25 66.1 95.25 1360.00 29.7 29.7 20 21.2 9,100 20,8008
650 650 71.1 80.75 71.1 80.75 1380.00 34.5 36.35 21.1 22.75 0 7,15011
91,650 -16,250 48 80 47 78.25 1400.00 49.15 49.15 25.15 27.15 13,650 56,5500.62
88,400 -8,450 39.9 69.25 37.75 66.15 1420.00 58 58 32.6 34.8 5,200 11,7000.13
105,950 63,700 32.05 58.1 32.05 55.8 1440.00 69.35 69.35 44 44.6 4,550 7,8000.07
89,700 48,750 26.55 49.9 26.55 47.05 1460.00 82.7 82.7 63 63 650 6500.01
18,200 15,600 23 41 23 38.55 1480.00no data
176,150 119,600 17.05 33.85 17 32.25 1500.00 98.6 98.6 95.5 95.5 650 1,9500.01
24,700 24,050 22 30.2 21.1 26.55 1520.00no data
4,550 4,550 22 22 15 21.5 1540.00no data
69,550 69,550 18 18 13 16.7 1560.00no data
66,950 64,350 13.3 13.3 10 12.95 1580.00no data
39,650 19,500 5.55 13 5.5 10.8 1600.00no data
1,300 0 16 1620.00no data
3,900 3,250 28.9 28.9 6 7 1640.00no data
650 0 6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2.8 3.55 2.3 3.55 0 12,350
1220.00 7 0 650
1260.00 10 0 4,550
4,550 0 111 1300.00 13.5 14.4 12.55 12.85 650 69,55015.29
1320.00 18 0 7,150
1340.00 24 24 23 23 3,250 18,850
3,900 3,900 70.05 70.05 66.8 67.5 1360.00 30.25 33.1 30.1 31.2 1,300 11,7003
1380.00 41.65 43 36.2 39.95 650 7,150
107,900 20,150 48 51.4 42 45 1400.00 50.95 54 49.5 54 1,300 42,9000.4
96,850 3,900 38.35 44 34 37.35 1420.00 64.65 0 6,5000.07
42,250 -5,850 33 35.9 22.95 30.6 1440.00 75.05 75.05 75 75 650 3,2500.08
40,950 2,600 28 28.8 23.7 25.35 1460.00no data
2,600 650 19.8 19.8 19.8 19.8 1480.00no data
56,550 -650 16.4 19 15.9 17.05 1500.00 124.8 0 1,3000.02
650 0 15.5 1520.00no data
2,600 0 11.7 1580.00no data
20,150 0 6 6 5.9 5.9 1600.00no data
1,300 0 16 1620.00no data
650 0 5.1 1640.00no data
650 0 6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2.1 2.1 2.1 2.1 650 12,350
1220.00 7 0 650
1260.00 8 10 8 10 0 4,550
4,550 0 111 1300.00 14.85 16.8 13.05 14.25 5,850 68,90015.14
1320.00 18 0 7,150
1340.00 27.25 27.25 24.05 24.05 1,950 15,600
1360.00 31.9 32.05 31.35 31.7 2,600 10,400
1380.00 41.15 41.4 40.95 41.25 0 6,500
87,750 19,500 50 52 45.5 46.15 1400.00 53 53.5 50.45 53 650 41,6000.47
92,950 650 43.8 43.8 37.5 38.35 1420.00 64.65 64.65 64.65 64.65 650 6,5000.07
48,100 0 37 37 29.95 31.55 1440.00 78.4 78.4 78.4 78.4 0 2,6000.05
38,350 2,600 27.1 27.1 25.05 27 1460.00no data
1,950 0 20 1480.00no data
57,200 4,550 19 19.05 16.8 17 1500.00 124.8 0 1,3000.02
650 0 15.5 1520.00no data
2,600 0 11.7 1580.00no data
20,150 -650 8 8 5.5 5.5 1600.00no data
1,300 0 16 1620.00no data
650 0 5.1 1640.00no data
650 0 6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 3.6 3.6 3.6 3.6 -650 11,700
1220.00 7 0 650
1260.00 8 0 4,550
4,550 1,950 117.4 120 111 111 1300.00 14.45 15.2 13.2 13.6 5,200 63,05013.86
1320.00 18 0 7,150
1340.00 22.5 25.15 22.5 25.15 650 13,650
1360.00 34.2 34.2 29 30.2 0 7,800
1380.00 39.5 0 6,500
68,250 6,500 54 55.05 50 51.65 1400.00 48 50.95 48 50.95 4,550 40,9500.6
92,300 1,300 48 48 41.6 43.5 1420.00 56 63 56 63 1,300 5,8500.06
48,100 5,200 40 40 34.15 35.1 1440.00 68.9 0 2,6000.05
35,750 -650 32 32.6 28 30 1460.00no data
1,950 1,950 19.55 20 19.55 20 1480.00no data
52,650 -5,850 23.25 23.3 18.75 19.5 1500.00 124.8 0 1,3000.02
650 0 15.5 1520.00no data
2,600 0 11.7 1580.00no data
20,800 -650 6.2 6.55 6.2 6.5 1600.00no data
1,300 0 16 1620.00no data
650 0 5.1 1640.00no data
650 650 6 6 6 6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 3.45 3.45 3.35 3.35 1,300 12,350
1220.00 7 0 650
1260.00 11 11 8 8 0 4,550
2,600 650 130.8 130.8 125 125 1300.00 16.25 16.75 13.55 14 6,500 57,85022.25
1320.00 18 0 7,150
1340.00 23.6 24 21.75 23.75 3,250 13,000
1360.00 27.3 32.2 27.3 30.55 0 7,800
1380.00 39.5 0 6,500
61,750 2,600 61 65.15 52.4 56.2 1400.00 46.7 53.9 44.05 45.95 1,300 36,4000.59
91,000 3,900 51.7 57.15 42.55 47.3 1420.00 60.05 60.05 56 56 0 4,5500.05
42,900 1,950 45 45 37 40.1 1440.00 68.9 68.9 68.9 68.9 0 2,6000.06
36,400 2,600 35.05 36.1 30 32.2 1460.00no data
58,500 14,300 25 25.05 20.3 20.95 1500.00 124.8 0 1,3000.02
650 0 15.5 1520.00no data
2,600 2,600 11.5 11.7 11.5 11.7 1580.00no data
21,450 1,950 7.95 8 7.95 8 1600.00no data
1,300 0 16 1620.00no data
650 -650 5.1 5.1 5.1 5.1 1640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 4.9 4.9 3.4 3.4 650 11,050
1220.00 7 0 650
1260.00 9 9 8.3 8.3 1,950 4,550
1,950 0 116.8 1300.00 14 16.65 14 14.75 1,950 51,35026.33
1320.00 18 0 7,150
1340.00 22.95 23.6 22.95 23.6 0 9,750
1360.00 30.1 33.95 30.1 30.1 0 7,800
1380.00 42 42 39.5 39.5 650 6,500
59,150 1,950 60.6 63 54.5 58.6 1400.00 44.85 49.5 44.75 46.4 -1,950 35,1000.59
87,100 7,800 51.3 54.55 46.05 51.15 1420.00 61 61.25 56.45 57.9 -650 4,5500.05
40,950 -650 42 45 38.55 42.2 1440.00 73.9 73.9 73.9 73.9 0 2,6000.06
33,800 -650 34.95 35.1 31 32.2 1460.00no data
44,200 2,600 24 26.2 22 22 1500.00 124.8 0 1,3000.03
650 650 15.5 15.5 15.5 15.5 1520.00no data
19,500 650 8 9 8 8.5 1600.00no data
1,300 0 16 1620.00no data
1,300 -650 5.5 5.5 5.5 5.5 1640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5.1 5.1 3.7 4.25 0 10,400
1220.00 7 7 7 7 650 650
1260.00 8 8 7.5 7.7 2,600 2,600
1,950 0 116.8 1300.00 19 21.7 15.05 15.35 1,950 49,40025.33
1320.00 18 0 7,150
1340.00 22.05 22.05 22.05 22.05 650 9,750
1360.00 37.6 37.6 33.6 33.6 -1,300 7,800
1380.00 44.65 44.65 36.7 39 3,900 5,850
57,200 12,350 64.4 65 55.05 56.2 1400.00 63.9 63.9 48.05 49.85 -4,550 37,0500.65
79,300 37,700 53.05 56.65 46.55 47.4 1420.00 69.65 69.65 60 61 -650 5,2000.07
41,600 9,100 43.55 46.7 39.8 40.4 1440.00 80 80 68.55 68.55 0 2,6000.06
34,450 7,800 43.25 43.25 32.65 33.6 1460.00no data
41,600 11,700 27.8 28.6 22 22.3 1500.00 124.8 0 1,3000.03
18,850 10,400 10 10.5 7 7.9 1600.00no data
1,300 0 16 1620.00no data
1,950 0 5.5 5.5 5.5 5.5 1640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5.5 6 5.5 6 0 10,400
1,950 650 124.75 124.75 116.8 116.8 1300.00 23.75 25.75 22.3 24.75 2,600 47,45024.33
1320.00 28.5 28.5 18 18 650 7,150
1340.00 37.75 37.75 37.75 37.75 -650 9,100
1360.00 45.75 45.75 43 45.1 1,300 9,100
1380.00 45 57.5 45 55.9 1,300 1,950
44,850 13,000 73.15 73.15 57.5 59.35 1400.00 55.05 69 55.05 64.2 8,450 41,6000.93
41,600 15,600 70.15 70.15 50 50.75 1420.00 74.85 74.85 74.85 74.85 650 5,8500.14
32,500 5,850 57.45 57.5 43 43.55 1440.00 88.75 90 88.65 88.65 650 2,6000.08
26,650 3,900 50 54.75 38 41.75 1460.00no data
29,900 6,500 37.85 37.85 25.45 26.85 1500.00 128 128 124.8 124.8 1,300 1,3000.04
8,450 0 10 10 10 10 1600.00no data
1,300 0 16 1620.00no data
1,950 0 11.8 1640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 7.9 7.9 5 7.75 3,900 10,400
1,300 1,300 140 140 140 140 1300.00 25 25.05 22 23.5 0 44,85034.5
1320.00 30 0 6,500
1340.00 38.6 40.8 38.2 38.35 1,950 9,750
1360.00 45 46.5 37.9 45.75 2,600 7,800
1380.00 55.75 55.75 55.75 55.75 650 650
31,850 11,700 78.3 80.05 71.55 74 1400.00 65.95 66 56.6 65.95 5,200 33,1501.04
26,000 20,150 68 70.25 64.85 66.35 1420.00 70.4 76.2 70.4 76.2 3,900 5,2000.2
26,650 6,500 59 62 56.4 57.3 1440.00 88.75 88.75 87 87 1,300 1,9500.07
22,750 12,350 48.5 55 48.5 49.05 1460.00no data
23,400 6,500 36.15 40.55 35.8 37.35 1500.00no data
8,450 650 18 19 17.8 17.8 1600.00no data
1,300 0 16 1620.00no data
1,950 1,950 10.4 11.8 10.4 11.8 1640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 6.5 7.95 6 7.9 650 6,500
1300.00 23.75 25.6 21 24.75 6,500 44,850
1320.00 30 30 29.95 30 6,500 6,500
1340.00 34.15 36.8 34.15 36.4 3,250 7,800
1360.00 45 45 40.05 42.05 3,900 5,200
20,150 650 84.95 84.95 72.3 75.1 1400.00 62 66.9 55 65.4 3,250 27,9501.39
5,850 5,850 71.5 77.3 68.75 68.75 1420.00 70 70 70 70 1,300 1,3000.22
20,150 5,200 65.9 75 59 59 1440.00 83.85 83.85 83.85 83.85 650 6500.03
10,400 3,250 54.75 55.15 48.6 50.25 1460.00no data
16,900 9,100 46.9 46.9 37.5 38.8 1500.00no data
7,800 1,950 17.4 20 17.4 18.5 1600.00no data
1,300 1,300 16 16 16 16 1620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 12 12.45 7.45 7.45 1,950 5,850
1300.00 47.2 50 21.7 22.35 5,850 38,350
1340.00 40 40 30 31.6 3,900 4,550
1360.00 62 0 1,300
19,500 18,200 65 86 65 84.95 1400.00 67.95 68 59.15 61.5 18,200 24,7001.27
14,950 12,350 47 68 47 68 1440.00no data
7,150 5,850 48.1 55.85 47 52.05 1460.00no data
7,800 6,500 45 45.75 40 44.9 1500.00no data
5,850 2,600 14 25 14 25 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 14.9 15 12 12 2,600 3,900
1300.00 40 52 35.35 37.8 7,800 32,500
1340.00 42 0 650
1360.00 62 62 62 62 650 1,300
1,300 1,300 83.45 83.45 60.7 72.8 1400.00 73.5 85.95 69.9 71.95 3,250 6,5005
2,600 0 49.5 49.5 49.5 49.5 1440.00no data
1,300 650 41 41 41 41 1460.00no data
1,300 0 55 1500.00no data
3,250 0 18 18 18 18 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 10 10 10 10 1,300 1,300
1300.00 27.35 36.65 27.35 36.65 13,000 24,700
1340.00 42 0 650
1360.00 55 55 55 55 650 650
1400.00 75 75 75 75 650 3,250
2,600 1,950 85.7 85.7 56.05 56.05 1440.00no data
650 650 54.95 54.95 54.95 54.95 1460.00no data
1,300 1,300 55 55 55 55 1500.00no data
3,250 0 35 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 30.05 30.05 30.05 30.05 650 11,700
1340.00 42 0 650
1400.00 70.2 70.2 63.9 70.2 1,300 2,600
650 0 80 1440.00no data
3,250 0 35 35 35 35 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 38 0 11,050
1340.00 42 42 42 42 650 650
1400.00 70.8 0 1,300
650 650 80 80 80 80 1440.00no data
3,250 0 35.55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 63 63 38 38 0 11,050
1400.00 70.8 70.8 70.8 70.8 650 1,300
3,250 0 35.55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 29.1 37.95 28.65 37.95 1,300 11,050
1400.00 70.5 70.5 70.5 70.5 -650 650
3,250 0 35.55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 33 33 33 33 -650 9,750
1400.00 65.6 0 1,300
3,250 0 35.55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 38 40 38 40 1,300 10,400
1400.00 70 70 65.6 65.6 1,300 1,300
3,250 0 35.55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 40 0 9,100
3,250 3,250 35.55 35.55 35.55 35.55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 40 0 9,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 41.95 41.95 39.95 40 1,300 9,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 35.05 42 35 40 1,950 7,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 50 50 48 49 650 5,850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 60 60 60 60 650 5,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 60 60 60 60 650 4,550
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 72 0 3,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 65 72 65 72 1,300 3,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 70 70 70 70 1,300 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 70 70 70 70 650 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 85 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 85 85 85 85 650 650