info@tamealps.com +91 94145 70283

HCL Technologies Limited (HCLTECH) 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 984.70 1003.90 982.60 994.00 1.57% 5265839 52383.30 37.54
22 Jul 2021 970.00 981.50 970.00 978.60 0.14% 6156400 60110.39 69.13
20 Jul 2021 999.00 1012.20 969.35 977.20 -2.30% 10216774 99985.59 51.78
19 Jul 2021 1005.00 1018.30 992.50 1000.20 -0.48% 4644600 46537.27 33.10
16 Jul 2021 1044.90 1048.75 998.05 1005.00 -3.34% 8665827 87637.53 46.08
15 Jul 2021 993.00 1052.50 990.80 1039.75 5.08% 12701032 130918.96 33.59
14 Jul 2021 968.25 992.95 968.10 989.45 2.22% 4371180 43093.91 53.42
13 Jul 2021 983.00 983.00 964.00 967.95 -1.17% 2997764 29045.63 64.99 High delivery volume with negative change
12 Jul 2021 980.00 983.05 975.00 979.45 0.27% 2037878 19951.51 67.15
09 Jul 2021 972.00 979.50 966.60 976.85 0.01% 3218471 31357.83 68.12
08 Jul 2021 975.00 982.00 970.00 976.80 0.15% 2555624 24933.62 65.45
07 Jul 2021 970.00 977.60 960.30 975.35 0.34% 3014899 29210.75 58.70
06 Jul 2021 980.00 982.20 970.20 972.05 -0.79% 2486069 24243.24 66.97
05 Jul 2021 991.70 995.90 978.00 979.75 -0.50% 2598033 25553.89 61.76
02 Jul 2021 983.55 987.60 977.25 984.65 -0.09% 1646631 16176.48 54.54
01 Jul 2021 987.00 988.00 975.15 985.50 0.20% 2861509 28138.69 64.36
30 Jun 2021 981.00 991.45 981.00 983.50 -0.01% 2682591 26432.09 62.37
29 Jun 2021 986.95 993.90 980.50 983.60 -0.17% 1895170 18687.18 56.66
28 Jun 2021 1000.00 1000.00 984.20 985.30 -1.04% 1844159 18223.53 55.22
25 Jun 2021 995.00 1010.00 989.25 995.65 0.60% 5196000 51903.69 49.73
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 914 922 911.05 913.75 41 24,500 0% INF%
03 May, 2021 905.75 921.2 905.75 918.3 47 27,300 0.5% 11.43%
04 May, 2021 923 923 913.7 914.3 29 38,500 -0.44% 41.03%
05 May, 2021 913.4 922.5 911.25 921.7 79 72,100 0.81% 87.27%
06 May, 2021 916.95 937 914.85 929.2 37 70,700 0.81% -2.02%
07 May, 2021 932 933 926.8 926.8 21 80,500 -0.26% 13.86%
10 May, 2021 930 930 922.9 926 26 88,900 -0.09% 10.43%
11 May, 2021 921.5 921.9 916.6 918.8 45 110,600 -0.78% 24.41%
12 May, 2021 917 917.45 907 916.1 66 130,200 -0.29% 17.72%
14 May, 2021 914 921 908.95 920.5 33 135,100 0.48% 3.76%
17 May, 2021 923.15 937.2 923.15 933.3 45 136,500 1.39% 1.04% Fresh Long
18 May, 2021 939.9 949.25 937 943.4 51 142,100 1.08% 4.1% Fresh Long
19 May, 2021 941.45 950 940.5 942.7 43 159,600 -0.07% 12.32%
20 May, 2021 942.95 944.75 935 936.2 42 179,900 -0.69% 12.72%
21 May, 2021 938 945.5 936.55 943.8 69 193,200 0.81% 7.39%
24 May, 2021 943.8 948.55 940 942 109 235,900 -0.19% 22.1%
25 May, 2021 946 952.5 946 951.15 128 252,000 0.97% 6.82%
26 May, 2021 946 958.5 942.3 956.5 205 266,000 0.56% 5.56%
27 May, 2021 957 965.8 950.75 953 272 334,600 -0.37% 25.79%
28 May, 2021 955.3 961 949.55 952.9 236 370,300 -0.01% 10.67%
31 May, 2021 954.6 954.6 940.95 951.45 514 448,000 -0.15% 20.98%
01 Jun, 2021 958 959.6 949.65 958.35 313 488,600 0.73% 9.06%
02 Jun, 2021 957.15 958 945.05 951.4 560 524,300 -0.73% 7.31%
03 Jun, 2021 956.05 957 944.75 946.9 392 604,100 -0.47% 15.22%
04 Jun, 2021 947.05 951.8 943 944.45 352 690,200 -0.26% 14.25%
07 Jun, 2021 945 959 944.95 957.35 524 763,000 1.37% 10.55% Fresh Long
08 Jun, 2021 962 977.05 961.35 972.95 600 809,200 1.63% 6.06% Fresh Long
09 Jun, 2021 976 991.25 970.8 977.95 779 846,300 0.51% 4.58%
10 Jun, 2021 980.55 985.95 974.9 976.35 412 905,800 -0.16% 7.03%
11 Jun, 2021 982.15 994.9 978 988.8 737 992,600 1.28% 9.58% Fresh Long
14 Jun, 2021 988.75 994.3 981.45 989.15 587 1,113,700 0.04% 12.2%
15 Jun, 2021 988.3 997 988 989.85 566 1,325,100 0.07% 18.98%
16 Jun, 2021 989.05 992.25 980.45 986.05 1191 1,837,500 -0.38% 38.67%
17 Jun, 2021 985.25 994.4 985.25 991.7 2473 2,907,800 0.57% 58.25%
18 Jun, 2021 996.85 1002.35 975.9 980.75 4083 4,419,800 -1.1% 52% Fresh Short
21 Jun, 2021 972.7 986.7 966.2 985.15 5484 6,431,600 0.45% 45.52%
22 Jun, 2021 988.35 991.3 981.15 982.65 8662 10,445,400 -0.25% 62.58%
23 Jun, 2021 984.2 986.65 974 975.75 9910 14,350,000 -0.7% 37.38%
24 Jun, 2021 976.05 997.25 973.1 991.35 14470 17,930,500 1.6% 24.95% Fresh Long
25 Jun, 2021 996.8 1009.85 987.5 994.05 10260 17,954,300 0.27% 0.13%
28 Jun, 2021 997.45 998.8 983.65 987.95 4624 18,319,000 -0.61% 2.03%
29 Jun, 2021 987.85 994.4 982.4 986.3 4187 18,403,000 -0.17% 0.46%
30 Jun, 2021 987.15 992.35 981.8 983.35 4183 18,503,100 -0.3% 0.54%
01 Jul, 2021 983.85 985.55 975.4 983 3825 18,342,800 -0.04% -0.88%
02 Jul, 2021 984.2 988.65 976.45 986.05 3973 17,968,300 0.31% -2.13%
05 Jul, 2021 992.1 994.5 978.85 980.65 4465 18,189,500 -0.55% 1.23%
06 Jul, 2021 978.4 980.6 967.2 968.95 4775 17,940,300 -1.19% -1.41% Long Unwinding
07 Jul, 2021 968.75 972.8 956.85 971.45 7287 17,998,400 0.26% 0.32%
08 Jul, 2021 970.25 978.4 965.1 971.9 5884 17,915,100 0.05% -0.47%
09 Jul, 2021 966 975 962 972.05 5156 17,690,400 0.02% -1.29%
12 Jul, 2021 974.5 977.8 969.9 974.45 2726 17,525,200 0.25% -0.95%
13 Jul, 2021 974.95 977.35 962.65 965.15 3145 17,894,100 -0.95% 2.1%
14 Jul, 2021 965.05 991.85 965.05 986.8 9677 17,923,500 2.24% 0.16% Fresh Long
15 Jul, 2021 990.1 1049.65 988.2 1037.4 24824 18,322,500 5.13% 2.23% Fresh Long
16 Jul, 2021 1038.95 1044.95 992.35 999.2 23714 19,273,800 -3.68% 5.19% Fresh Short
19 Jul, 2021 999.55 1011.8 988.7 995.65 11000 19,177,900 -0.36% -0.5%
20 Jul, 2021 996.6 1006.15 966.05 973.8 19598 16,719,500 -2.19% -17.24% Long Unwinding
22 Jul, 2021 973.8 978.35 968.4 975.8 6289 16,345,700 0.21% -2.34%
23 Jul, 2021 979.85 997.35 978.5 988.3 10579 13,308,400 1.28% -29.57% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
790.00 3 0 700
800.00 0.2 0.2 0.05 0.05 0 17,500
810.00 0.25 0 700
820.00 1.5 0 4,200
830.00 0.5 0.5 0.5 0.5 0 56,000
840.00 0.4 0.4 0.4 0.4 0 6,300
850.00 0.45 0.45 0.25 0.3 -6,300 128,800
860.00 0.45 0.45 0.45 0.45 700 11,900
870.00 0.65 0.65 0.45 0.45 -2,100 36,400
880.00 0.6 0.7 0.4 0.55 -7,000 58,800
700 0 78.95 890.00 0.85 0.85 0.55 0.6 -9,100 51,80074
51,800 -2,800 88.2 91 88.2 91 900.00 1.05 1.2 0.5 0.65 -73,500 767,90014.82
700 0 68.4 910.00 1.25 1.25 0.5 0.8 -2,800 86,100123
9,800 0 54.45 920.00 0.9 1.2 0.5 0.6 -39,900 185,50018.93
9,800 0 46.05 930.00 0.8 1.55 0.55 0.8 -58,100 102,90010.5
28,000 -2,100 52 57.5 49 49 940.00 2.15 2.15 0.75 0.95 -92,400 359,10012.83
269,500 -29,400 35.45 48.3 35 38.55 950.00 2.85 2.85 1.1 1.5 -82,600 590,8002.19
109,900 -29,400 25.95 38.15 23.55 30.6 960.00 5.35 5.35 2 2.2 -27,300 303,8002.76
116,900 -86,800 16.95 30 16.95 22.15 970.00 7.95 7.95 3.25 3.7 -70,700 237,3002.03
624,400 -408,100 11 22.75 10.7 14.95 980.00 10.85 11.2 5.45 6.45 -40,600 357,0000.57
419,300 -113,400 7.35 16.7 7.2 10.15 990.00 17.95 18 9.25 11.35 56,700 281,4000.67
2,871,400 239,400 5 12.2 5 6.85 1000.00 23.3 23.85 14.55 18.1 -79,100 458,5000.16
843,500 -60,200 4 8.95 4 4.8 1010.00 32.1 32.1 21.4 26.25 -46,900 67,2000.08
1,009,400 -52,500 2.85 6.55 2.85 3.35 1020.00 40.95 40.95 29.5 34.3 -18,200 101,5000.1
367,500 -26,600 2.6 4.9 2.25 2.5 1030.00 47 47 40 45.3 -6,300 64,4000.18
583,100 -52,500 2.1 3.8 1.45 2.05 1040.00 51.65 53.5 48.85 53.4 -3,500 38,5000.07
1,136,800 -270,200 1.6 2.95 1 1.6 1050.00 70 70 56 64 -9,800 50,4000.04
413,000 19,600 1 2.25 1 1.2 1060.00 72.65 72.65 72.65 72.65 -700 16,1000.04
151,900 8,400 1.1 1.85 0.85 1 1070.00 75.95 0 1,4000.01
436,100 -25,200 1.05 1.45 0.6 0.7 1080.00 98 0 1,4000
61,600 -4,900 0.95 1.35 0.65 0.85 1090.00 82.4 0 7000.01
1,228,500 -59,500 0.8 1.2 0.6 0.7 1100.00 103 114 103 110.5 -1,400 9,8000.01
69,300 -18,900 1 2.4 0.5 0.55 1110.00 116.6 0 7000.01
140,700 -7,700 0.65 1 0.45 0.65 1120.00no data
10,500 0 0.75 0.75 0.3 0.65 1130.00 134.75 0 7000.07
34,300 -2,800 0.45 1.15 0.4 0.6 1140.00no data
187,600 -700 0.45 0.7 0.3 0.45 1150.00no data
700 -700 0.3 0.3 0.3 0.3 1160.00no data
1,400 0 1.25 1180.00no data
1,400 0 2 1190.00no data
228,900 -6,300 0.2 0.5 0.2 0.3 1200.00no data
34,300 -700 0.15 0.95 0.1 0.25 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
790.00 3 0 700
800.00 0.35 0.5 0.15 0.5 -700 17,500
810.00 0.25 0.25 0.25 0.25 -700 700
820.00 1.5 0 4,200
830.00 0.5 0 56,000
840.00 0.65 0.65 0.65 0.65 0 6,300
850.00 0.7 0.7 0.45 0.5 -21,000 135,100
860.00 0.75 0.75 0.75 0.75 7,000 11,200
870.00 1.2 1.2 0.75 0.75 700 38,500
880.00 0.8 1.35 0.8 1 -2,100 65,800
700 0 78.95 890.00 2.5 2.5 1 1.15 -7,000 60,90087
54,600 0 75 78 74.25 78 900.00 1.55 1.75 1.15 1.25 -30,800 841,40015.41
700 0 68.4 910.00 1.65 2 1.25 1.4 -3,500 88,900127
9,800 700 54.45 54.45 54.45 54.45 920.00 2.15 2.3 1.5 1.65 -72,100 225,40023
9,800 700 46.1 46.1 45.55 46.05 930.00 2.55 2.95 1.7 1.95 9,100 161,00016.43
30,100 18,200 36.15 38.5 34.9 38.3 940.00 3 4 2.35 2.7 -9,800 451,50015
298,900 -18,200 28.05 32 25 29.7 950.00 5.1 5.95 3.65 4.1 -42,700 673,4002.25
139,300 18,200 20 23.7 17.7 22.05 960.00 7.15 8.75 5.4 5.95 -37,800 331,1002.38
203,700 32,200 15.1 16.7 12.4 15.45 970.00 11.2 13.5 8.25 9.15 -23,100 308,0001.51
1,032,500 197,400 12 14.35 8.3 10.4 980.00 14.95 19 12.5 14.15 -32,200 397,6000.39
532,700 62,300 6.5 9.9 4.5 7 990.00 25.8 26.3 19.35 20.95 -31,500 224,7000.42
2,632,000 -61,600 4.95 5.85 4.3 4.85 1000.00 33.8 35.5 28.5 29.1 -35,000 537,6000.2
903,700 -91,000 4.7 4.8 2.75 3.7 1010.00 42.15 42.15 38.6 40.2 -9,800 114,1000.13
1,061,900 -79,800 2.95 3.7 2.45 2.75 1020.00 51.75 52.05 47.2 49 -14,000 119,7000.11
394,100 -48,300 3 3 1.95 2.2 1030.00 59.85 59.85 54 54.35 0 70,7000.18
635,600 -57,400 2.2 2.45 1.55 1.75 1040.00 68.45 72 65.65 65.65 -4,200 42,0000.07
1,407,000 -72,100 1.55 2.05 1.25 1.45 1050.00 78 79.7 76 76 0 60,2000.04
393,400 -109,900 2 2 0.95 1.2 1060.00 89.05 89.05 89 89 -1,400 16,8000.04
143,500 -9,100 1.5 1.5 0.85 1 1070.00 75.95 0 1,4000.01
461,300 -26,600 1.55 1.55 0.65 0.8 1080.00 98 0 1,4000
66,500 -4,200 1.25 1.25 0.6 0.75 1090.00 82.4 0 7000.01
1,288,000 -184,800 1.1 1.15 0.65 0.8 1100.00 127 127 127 127 700 11,2000.01
88,200 700 0.85 1 0.7 0.7 1110.00 116.6 0 7000.01
148,400 -9,100 1.55 1.55 0.65 0.75 1120.00no data
10,500 700 0.65 1 0.65 0.75 1130.00 134.75 0 7000.07
37,100 -7,700 1 1 0.5 0.6 1140.00no data
188,300 -10,500 0.8 0.85 0.25 0.45 1150.00no data
1,400 -5,600 0.5 0.5 0.35 0.4 1160.00no data
1,400 0 1.25 1180.00no data
1,400 0 2 1190.00no data
235,200 7,700 0.7 0.7 0.25 0.25 1200.00no data
35,000 -2,100 0.35 0.35 0.15 0.15 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
790.00 3 0 700
800.00 0.9 0.9 0.4 0.65 2,100 18,200
810.00 0.75 0 1,400
820.00 1.5 0 4,200
830.00 0.5 0 56,000
840.00 0.85 0 6,300
850.00 1.35 1.65 0.75 0.8 -4,200 156,100
860.00 1.15 1.15 1 1 700 4,200
870.00 1.8 1.8 1.2 1.2 0 37,800
880.00 2 2 1.25 1.4 -26,600 67,900
700 0 78.95 890.00 2.8 2.8 1.4 1.45 -4,900 67,90097
54,600 3,500 82 82 69.3 80 900.00 2.1 3 1.6 1.7 -207,900 872,20015.97
700 0 68.4 910.00 2.85 2.85 0.7 1.8 -56,000 92,400132
9,100 2,100 56.5 61.15 51.15 55.65 920.00 3.2 3.45 2 2.15 -700 297,50032.69
9,100 2,100 52.6 52.6 43.7 46.85 930.00 6 6 2.35 2.6 2,800 151,90016.69
11,900 1,400 38.95 42.3 34.65 37.6 940.00 4.6 5.55 3 3.45 -25,200 461,30038.76
317,100 67,200 40.25 40.25 24.5 28.7 950.00 5.75 7.75 4.45 4.85 -99,400 716,1002.26
121,100 49,700 34.3 34.3 17.85 21.5 960.00 7.55 11.1 6.35 7.2 -63,700 368,9003.05
171,500 103,600 29.7 31.55 12.55 15.05 970.00 9.8 15.8 9.3 10.8 -102,200 331,1001.93
835,100 548,800 26.75 26.75 8.65 10.35 980.00 13.25 21.95 13.2 15.85 -5,600 429,8000.51
470,400 125,300 25.15 25.15 6.3 7.35 990.00 17.15 29.45 17.15 22.85 -49,000 256,2000.54
2,693,600 209,300 19.95 19.95 4.75 5.75 1000.00 24.85 37.75 24.85 31.35 -590,100 572,6000.21
994,700 158,900 13.6 13.6 4 4.7 1010.00 33.8 47 32.55 40.15 -15,400 123,9000.12
1,141,700 -152,600 11.4 11.4 3.35 3.7 1020.00 38 55.8 38 50 -242,200 133,7000.12
442,400 -424,200 7.9 9.15 2.75 3.05 1030.00 51.05 64.75 46.95 58.35 -60,200 70,7000.16
693,000 -429,100 7.95 7.95 2.1 2.55 1040.00 58.35 73 58.35 67.35 -28,700 46,2000.07
1,479,100 -511,000 7.65 7.8 1.5 2.1 1050.00 68 84.45 68 76.7 -6,300 60,2000.04
503,300 -202,300 6.3 6.3 1.5 1.8 1060.00 83.3 102 83.3 89.1 -2,800 18,2000.04
152,600 -81,900 4.9 4.9 1 1.55 1070.00 75.95 0 1,4000.01
487,900 -98,000 3.9 3.9 1.2 1.4 1080.00 99.35 99.35 98 98 0 1,4000
70,700 -32,200 2.65 2.65 1.05 1.25 1090.00 82.4 0 7000.01
1,472,800 -749,700 3.25 3.3 0.9 1.1 1100.00 126.5 127.15 126.5 127.15 -700 10,5000.01
87,500 -74,900 1.35 2.2 0.75 1.1 1110.00 116.6 0 7000.01
157,500 -84,700 2.5 2.5 0.75 1.05 1120.00no data
9,800 -17,500 0.9 1.25 0.9 1.1 1130.00 134.75 0 7000.07
44,800 -53,900 1.6 1.6 0.6 0.75 1140.00no data
198,800 -114,800 1.75 1.75 0.55 0.8 1150.00no data
7,000 4,200 1.5 1.5 0.6 0.95 1160.00no data
1,400 700 1.25 1.25 1.25 1.25 1180.00no data
1,400 0 2 1190.00no data
227,500 -98,000 1 1 0.45 0.75 1200.00no data
37,100 -2,800 0.4 0.4 0.35 0.35 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
790.00 3 0 700
800.00 0.4 0.5 0.4 0.5 2,100 16,100
810.00 0.75 0 1,400
820.00 1.5 0 4,200
830.00 0.55 0.55 0.5 0.5 0 56,000
840.00 0.85 0 6,300
850.00 0.8 1.95 0.8 1.8 46,200 160,300
860.00 1.5 1.5 1.5 1.5 1,400 3,500
870.00 2 2.05 2 2.05 700 37,800
880.00 2 4 1.75 2.65 30,800 94,500
700 0 78.95 890.00 2.5 2.8 2.5 2.8 -700 72,800104
51,100 -3,500 109.1 109.1 96 97.1 900.00 4 4 1.7 3.05 294,700 1,080,10021.14
700 0 68.4 910.00 1.9 3.95 1.9 3.3 28,700 148,400212
7,000 -700 80.05 81.65 80.05 81.65 920.00 3.3 4.75 2.4 3.65 71,400 298,20042.6
7,000 0 70.05 930.00 5.35 5.85 3.05 4.3 38,500 149,10021.3
10,500 700 60.5 60.55 59.1 59.9 940.00 6.65 7.4 3.5 5.3 58,100 486,50046.33
249,900 1,400 57 63.05 51 52.45 950.00 8 9.55 4.65 6.85 281,400 815,5003.26
71,400 10,500 50 55.35 43.4 44.5 960.00 10.75 12 6.2 8.55 133,700 432,6006.06
67,900 8,400 44.6 45.85 35.55 37.15 970.00 11.5 15.1 8 11.4 177,100 433,3006.38
286,300 45,500 33 41.65 28.1 30.7 980.00 16.85 19.2 10.45 14.9 37,100 435,4001.52
345,100 136,500 28.15 35.25 23.55 25.15 990.00 21.75 24.1 13.85 19.25 77,700 305,2000.88
2,484,300 676,900 21 30 19.3 20.55 1000.00 26.95 30.4 16.45 24.55 51,100 1,162,7000.47
835,800 261,100 18.75 24.7 15.5 16.75 1010.00 32.8 35 23.05 30.4 16,800 139,3000.17
1,294,300 184,800 15.4 19.95 11.05 13.45 1020.00 39.5 42.1 29.1 37.45 -2,100 375,9000.29
866,600 257,600 11.95 16.5 9.8 10.8 1030.00 44.4 49.95 36.3 44.7 5,600 130,9000.15
1,122,100 276,500 9 13.8 8 9.05 1040.00 54.35 57.65 44 52.55 -2,800 74,9000.07
1,990,100 371,000 10 11.65 6.7 7.65 1050.00 56.05 63.8 50 61.4 -5,600 66,5000.03
705,600 186,900 8.6 9.8 5.45 6.4 1060.00 63.3 71.7 63.3 68.7 0 21,0000.03
234,500 37,100 5.85 8.2 4.75 5.5 1070.00 73.85 80.45 73.85 75.95 700 1,4000.01
585,900 60,900 5 6.85 4 4.7 1080.00 80 86.55 80 86.55 700 1,4000
102,900 27,300 1.15 6.05 1.15 4.2 1090.00 82.4 0 7000.01
2,222,500 305,900 4.3 5.4 3.25 3.8 1100.00 100.1 110.65 100.1 108.35 -1,400 11,2000.01
162,400 86,100 3.4 4.6 2.8 3.4 1110.00 116.6 0 7000
242,200 46,200 3.2 4.05 2.45 3 1120.00no data
27,300 -700 2.6 2.85 2.3 2.3 1130.00 134.75 0 7000.03
98,700 24,500 2.45 3.9 1.85 2.55 1140.00no data
313,600 35,700 2 2.75 1.75 2.05 1150.00no data
2,800 2,100 1.4 1.95 1.4 1.95 1160.00no data
700 0 2 1180.00no data
1,400 1,400 2.35 2.35 2 2 1190.00no data
325,500 72,100 1.75 2 1.1 1.25 1200.00no data
39,900 700 0.8 0.9 0.4 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0.15 0.15 0.15 0 700
790.00 1 3 1 3 700 700
800.00 0.25 0.3 0.2 0.2 -2,800 14,000
810.00 0.75 0 1,400
820.00 1.5 0 4,200
830.00 0.7 0.7 0.7 0.7 0 56,000
840.00 0.85 0.85 0.85 0.85 700 6,300
850.00 1 1 0.65 0.75 -5,600 114,100
860.00 2.35 0 2,100
870.00 1.45 1.5 1.2 1.4 0 37,100
880.00 1.3 2 1.25 1.6 700 63,700
700 0 78.95 890.00 1.55 2.25 1.55 2 2,100 73,500105
54,600 2,100 113.35 113.35 98.15 102.75 900.00 1.7 2.7 1.55 2.3 -23,800 785,40014.38
700 0 68.4 910.00 1.75 3 1.75 2.8 29,400 119,700171
7,700 -700 79.95 79.95 79.75 79.75 920.00 1.75 3.7 1.5 3.25 14,000 226,80029.45
7,000 0 70.05 70.05 70.05 70.05 930.00 1.75 4.65 1.75 4.15 21,700 110,60015.8
9,800 -3,500 94 94 60 64.3 940.00 1.45 5.75 1.45 5.3 25,200 428,40043.71
248,500 17,500 82.75 82.75 50.7 55.75 950.00 2.05 7.5 2 6.8 63,700 534,1002.15
60,900 -12,600 66.5 69.75 42.85 47.4 960.00 2.9 9.9 2.9 8.85 71,400 298,9004.91
59,500 -11,200 64.65 64.65 35.65 40.15 970.00 3.55 12.95 2.55 11.4 88,900 256,2004.31
240,800 -4,900 65.05 65.05 29.25 33.55 980.00 5.65 16.65 3 14.5 106,400 398,3001.65
208,600 34,300 46.1 47.6 24.15 27.65 990.00 4.3 21.55 4.05 18.9 -95,200 227,5001.09
1,807,400 315,700 47.5 50.05 20 22.85 1000.00 7.5 27.5 5.85 24.4 81,200 1,111,6000.62
574,700 181,300 43.6 43.6 16 18.65 1010.00 8.9 33.15 8.9 30.1 -64,400 122,5000.21
1,109,500 324,800 33 35 13 15.1 1020.00 13.8 40.3 10.8 36.45 101,500 378,0000.34
609,000 255,500 30 30.15 10.75 12.45 1030.00 17.05 46.85 16.05 42.65 -65,100 125,3000.21
845,600 240,100 25.8 26.45 8.9 10.45 1040.00 25.25 56.45 22.35 51 -50,400 77,7000.09
1,619,100 546,000 20.4 21.65 7.45 8.8 1050.00 29.7 64.8 26.2 60.3 -44,100 72,1000.04
518,700 155,400 17 17.95 6.25 7.3 1060.00 42 72 42 68.55 -9,800 21,0000.04
197,400 11,200 15.05 15.05 5.3 6.25 1070.00 60.1 60.1 60.1 60.1 700 7000
525,000 59,500 11.6 12.25 4.35 5.25 1080.00 65.65 65.65 65.65 65.65 700 7000
75,600 -11,900 10.45 10.5 3.9 4.65 1090.00 82.4 82.4 82.4 82.4 700 7000.01
1,916,600 849,800 8.9 9.2 3.35 4.2 1100.00 70 108 70 104.4 0 12,6000.01
76,300 44,100 7.95 7.95 3 3.65 1110.00 116.6 116.6 116.6 116.6 700 7000.01
196,000 33,600 6.15 6.75 2.65 3.2 1120.00no data
28,000 27,300 3.65 3.8 2.4 2.75 1130.00 134.75 134.75 134.75 134.75 700 7000.03
74,200 12,600 4.75 5 2.05 2.55 1140.00no data
277,900 -29,400 3.95 3.95 1.65 2.35 1150.00no data
700 700 7.8 7.8 1.05 1.05 1160.00no data
700 0 2 1180.00no data
253,400 -700 2.25 2.55 1.1 1.45 1200.00no data
39,200 1,400 1.1 1.1 0.55 0.9 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 0.4 0.4 0.1 0.15 -1,400 16,800
810.00 0.75 0 1,400
820.00 1.5 0 4,200
830.00 0.85 0.9 0.75 0.9 -700 56,000
840.00 0.8 0.8 0.8 0.8 0 5,600
850.00 1.1 1.1 0.7 0.95 -22,400 119,700
860.00 2.35 0 2,100
870.00 1 1.45 1 1.45 -1,400 37,100
880.00 1.5 1.95 1.1 1.3 -36,400 63,000
700 0 78.95 890.00 1.75 1.85 1.25 1.6 -21,000 71,400102
52,500 -5,600 93.55 142.5 93.55 140 900.00 2.15 2.3 1.25 1.7 -7,700 809,20015.41
700 0 68.4 910.00 1.65 2.1 1.25 1.7 -39,200 90,300129
8,400 -2,100 90.5 120.5 90.5 120.5 920.00 2.55 2.7 1.2 1.85 -77,000 212,80025.33
7,000 0 112.05 112.05 112.05 112.05 930.00 3.7 3.7 1.4 1.9 -72,800 88,90012.7
13,300 -4,900 58.6 98.75 58.6 98.75 940.00 5.05 5.05 1.55 2.1 -140,700 403,20030.32
231,000 -84,000 48.55 100.75 48.55 89.9 950.00 12 20 2.05 2.4 -10,500 470,4002.04
73,500 -20,300 39.35 90.4 39.35 79.55 960.00 7.05 7.45 2.2 2.9 16,800 227,5003.1
70,700 -93,100 31 80.85 31 71.45 970.00 11.05 12.25 2.8 3.6 -56,000 167,3002.37
245,700 -392,000 26 73 23.5 61.15 980.00 15.6 16.15 3.75 4.55 -14,000 291,9001.19
174,300 -291,900 21.35 63.85 20.7 52.9 990.00 24.3 24.3 4.95 5.95 212,800 322,7001.85
1,491,700 -942,200 18.15 55.2 16.35 44.75 1000.00 26.85 27.5 6.5 7.9 714,000 1,030,4000.69
393,400 -17,500 13.05 47.8 13.05 37.6 1010.00 30.15 31.2 8.95 10.7 185,500 186,9000.48
784,700 9,100 11.5 42 10.6 31.65 1020.00 39.25 40.4 12.4 14.5 238,000 276,5000.35
353,500 175,000 9.05 35.95 9.05 26.65 1030.00 33.05 33.25 16.8 19.45 185,500 190,4000.54
605,500 300,300 7.5 31.35 7.5 22.5 1040.00 52.9 52.9 21.9 25.25 120,400 128,1000.21
1,073,100 423,500 6.7 27 6.45 18.95 1050.00 51.3 51.3 27.35 31.5 98,000 116,2000.11
363,300 231,000 5.55 23.2 5.4 15.8 1060.00 60.55 60.55 33.1 37.9 29,400 30,8000.08
186,200 140,000 4.6 19.6 4.6 13.1 1070.00no data
465,500 371,000 5.6 16.4 5.1 10.75 1080.00no data
87,500 54,600 5.05 13.9 4.5 9.3 1090.00no data
1,066,800 406,000 2.75 11.8 2.6 8.15 1100.00 106.7 106.7 64.6 70.4 11,200 12,6000.01
32,200 30,800 3.7 9.9 3.7 7.05 1110.00no data
162,400 98,000 2.5 8.5 2.5 6.1 1120.00no data
700 700 5.5 5.5 5.5 5.5 1130.00no data
61,600 61,600 3.4 6.25 3.05 4.5 1140.00no data
307,300 233,100 1.1 5.1 1.1 3.9 1150.00no data
700 0 2 1180.00no data
254,100 207,200 1.4 3 1 2.15 1200.00no data
37,800 36,400 0.75 1.6 0.55 1.05 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 0.3 0.3 0.25 0.25 0 18,200
810.00 0.75 0 1,400
820.00 1.5 0 4,200
830.00 1.25 1.25 1.25 1.25 0 56,700
840.00 1.3 0 5,600
850.00 1.3 1.4 1.2 1.4 -4,200 142,100
860.00 2.5 2.5 2 2.35 2,100 2,100
870.00 0.9 0.9 0.9 0.9 -700 38,500
880.00 2.2 2.25 1.8 2.1 -8,400 99,400
700 0 78.95 890.00 2.7 2.7 1.85 1.9 -10,500 92,400132
58,100 -5,600 75 90.65 75 86.75 900.00 3.15 3.35 2.1 2.25 -22,400 816,90014.06
700 0 68.4 910.00 2.95 3.5 2.3 2.6 18,200 129,500185
10,500 0 68.15 73.25 68.15 73.25 920.00 5.35 5.35 2.7 3 -68,600 289,80027.6
7,000 -1,400 44 58.2 44 58.2 930.00 5 6 3.5 3.8 2,800 161,70023.1
18,200 -4,200 40 54 40 54 940.00 9.15 9.15 4.6 5.25 -11,200 543,90029.88
315,000 -87,500 31.95 47.3 30.7 44.35 950.00 12 12 6.35 7.2 -105,000 480,9001.53
93,800 -67,900 23.45 40.35 23.45 37.2 960.00 18 18 8.95 10.1 -43,400 210,7002.25
163,800 -215,600 19.05 33.5 19.05 30.95 970.00 21.95 21.95 12.1 13.65 -39,200 223,3001.36
637,700 -219,800 17.5 27.4 15.65 25.35 980.00 29.7 29.75 16 18.15 10,500 305,9000.48
466,200 -33,600 13.55 22.45 13.05 20.65 990.00 30.35 30.35 20.65 23.2 -14,000 109,9000.24
2,433,900 -126,000 10.55 18.05 10.45 16.6 1000.00 39 39 26.3 29.3 -88,200 316,4000.13
410,900 -12,600 7.75 14.25 7.75 13.1 1010.00 49.05 0 1,4000
775,600 47,600 5.75 11.25 5.75 10.45 1020.00 56.05 56.05 40.55 43.8 -11,900 38,5000.05
178,500 2,800 4.75 9.2 4.75 8.75 1030.00 69.75 0 4,9000.03
305,200 7,700 4.7 7.6 4.6 7.25 1040.00 62.85 62.85 59.85 59.9 0 7,7000.03
649,600 -33,600 4.15 6.4 3.95 6.1 1050.00 79.3 79.3 66.25 68.75 -700 18,2000.03
132,300 -27,300 3.45 5.2 3.45 5.05 1060.00 78.85 78.85 78.85 78.85 0 1,4000.01
46,200 -4,200 3 4.45 3 4.3 1070.00no data
94,500 5,600 2.25 3.75 2.25 3.65 1080.00no data
32,900 8,400 2.3 3.05 1.8 2.85 1090.00no data
660,800 22,400 1.95 2.95 1.4 2.7 1100.00 117.3 117.3 117.3 117.3 700 1,4000
1,400 0 1.6 2 1.6 2 1110.00no data
64,400 -9,100 1.05 1.9 1 1.6 1120.00no data
74,200 -3,500 0.95 1.1 0.6 1 1150.00no data
700 0 2 1180.00no data
46,900 2,800 0.75 0.75 0.5 0.5 1200.00no data
1,400 0 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 1 0 18,200
810.00 0.75 0.75 0.75 0.75 0 1,400
820.00 1.5 0 4,200
830.00 1.3 0 56,700
840.00 1.3 0 5,600
850.00 1.65 1.65 1.5 1.5 -1,400 146,300
870.00 2.2 0 39,200
880.00 2.65 2.65 2.65 2.65 -1,400 107,800
700 0 78.95 890.00 2.6 3.55 2.05 3.15 19,600 102,900147
63,700 2,800 72 72 67 68.5 900.00 3.45 4 2.9 3.65 11,200 839,30013.18
700 0 68.4 910.00 3.9 4.7 3.6 4.25 7,700 111,300159
10,500 0 48.9 48.9 48.9 48.9 920.00 5 5.9 4.8 5.35 16,800 358,40034.13
8,400 1,400 46.35 46.35 42 42 930.00 6.85 7.6 6.4 7.2 2,800 158,90018.92
22,400 4,900 39.55 39.55 33.55 34 940.00 8.8 10.55 8.4 9.6 24,500 555,10024.78
402,500 49,700 36.5 36.5 27.8 29 950.00 10.45 14.4 10.45 13.4 32,200 585,9001.46
161,700 80,500 28 28 22.5 23.45 960.00 15.35 19.35 15.35 18.05 34,300 254,1001.57
379,400 176,400 25.5 25.5 18.5 19.1 970.00 20.35 25.45 20.35 23.7 30,800 262,5000.69
857,500 22,400 21.25 21.25 15.15 15.4 980.00 25.5 31.9 25.5 29.7 -4,200 295,4000.34
499,800 31,500 16.65 16.85 11.95 12.35 990.00 33.55 38 30.95 36.75 4,900 123,9000.25
2,559,900 44,800 13.25 13.75 9.75 10.05 1000.00 38.4 46 38.4 45 2,100 404,6000.16
423,500 9,800 10.5 11 7.75 7.9 1010.00 49.05 0 1,4000
728,000 18,900 8.15 8.2 6.3 6.45 1020.00 55.1 61.35 54.55 61.15 0 50,4000.07
175,700 6,300 6.55 7 5.35 5.45 1030.00 69.75 69.75 69.75 69.75 700 4,9000.03
297,500 -11,900 6.25 6.25 4.6 4.7 1040.00 72.6 79.3 72.6 79.3 -1,400 7,7000.03
683,200 -25,900 5.1 5.15 4 4.1 1050.00 84.1 84.1 84.1 84.1 700 18,9000.03
159,600 1,400 4.25 4.3 3.4 3.45 1060.00 99.8 99.8 99.8 99.8 700 1,4000.01
50,400 -2,800 2.95 3.15 2.95 2.95 1070.00no data
88,900 10,500 3 3 2.5 2.6 1080.00no data
24,500 -1,400 2.35 2.35 2.35 2.35 1090.00no data
638,400 -5,600 2.25 2.55 1.85 1.95 1100.00 135 135 134.8 134.8 -2,800 7000
1,400 0 1.5 1.5 1.5 1.5 1110.00no data
73,500 -4,900 1.3 1.6 1.2 1.25 1120.00no data
77,700 -3,500 0.7 0.85 0.6 0.8 1150.00no data
700 0 2 1180.00no data
44,100 -700 0.7 0.75 0.7 0.75 1200.00no data
1,400 0 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 0.4 1.5 0.4 1 0 18,200
810.00 0.75 0 1,400
820.00 1.5 0 4,200
830.00 1.3 0 56,700
840.00 1.3 0 5,600
850.00 1.75 2.2 1.75 2 700 147,700
870.00 2.2 2.2 2.2 2.2 700 39,200
880.00 7 7 2.45 2.5 -3,500 109,200
700 0 78.95 890.00 2.5 2.6 2.5 2.6 1,400 83,300119
60,900 -700 77.9 77.9 77.9 77.9 900.00 3.95 4.5 3.1 3.5 -25,200 828,10013.6
700 0 68.4 910.00 3.95 4.35 3.55 3.95 -7,000 103,600148
10,500 2,100 60.35 60.35 57.6 57.6 920.00 5.55 5.6 4.5 4.85 -3,500 341,60032.53
7,000 700 50.8 50.8 50.8 50.8 930.00 6.5 7.15 5.95 6.4 -7,000 156,10022.3
17,500 -700 41.8 44.5 41 44.5 940.00 8.4 9.7 8.05 8.65 -8,400 530,60030.32
352,800 -700 38 38.8 33.2 36.2 950.00 11.1 13 11 11.7 -19,600 553,7001.57
81,200 -16,100 31.4 32.35 27.45 30.15 960.00 17.15 17.15 14.65 15.35 -19,600 219,8002.71
203,000 -25,900 25.3 27.2 22.5 24.95 970.00 21.5 22.35 19.25 20.35 11,900 231,7001.14
835,100 0 22.05 22.5 18.3 20.45 980.00 26 28.15 24.35 25.5 -30,100 299,6000.36
468,300 -13,300 19.35 19.4 14.8 16.4 990.00 30.65 31.75 30.65 31.75 -700 119,0000.25
2,515,100 -38,500 14.25 15.5 12.05 13.25 1000.00 39.85 41.7 37.5 38.4 -12,600 402,5000.16
413,700 -23,100 12.1 12.1 9.5 10.45 1010.00 49.05 0 1,4000
709,100 -1,400 10.05 10.2 7.6 8.25 1020.00 53.2 53.9 53.05 53.9 -4,900 50,4000.07
169,400 25,200 8.2 8.4 6.5 7.05 1030.00 64.1 64.1 64.1 64.1 700 4,2000.02
309,400 17,500 7.55 7.55 5.6 6 1040.00 70.75 70.75 70.75 70.75 0 9,1000.03
709,100 60,200 5.75 6.1 4.85 5.15 1050.00 79.7 79.7 79.7 79.7 0 18,2000.03
158,200 14,000 5.5 5.5 4 4.25 1060.00 83.5 0 7000
53,200 -11,900 4.25 4.25 3.45 3.7 1070.00no data
78,400 0 3.5 3.65 2.9 3.1 1080.00no data
25,900 0 3.6 1090.00no data
644,000 -700 2.8 2.85 2.1 2.25 1100.00 129.55 129.55 129.55 129.55 0 3,5000.01
1,400 0 2.95 1110.00no data
78,400 17,500 2 2.15 1.6 1.7 1120.00no data
81,200 -700 1.2 1.2 0.7 0.7 1150.00no data
700 0 2 1180.00no data
44,800 0 0.6 0.6 0.6 0.6 1200.00no data
1,400 -3,500 0.5 0.5 0.4 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 0.45 0.5 0.45 0.5 -700 18,200
810.00 0.75 0 1,400
820.00 1.5 0 4,200
830.00 1.3 1.3 1.3 1.3 0 56,700
840.00 1.3 0 5,600
850.00 2.5 2.6 1.85 2.15 2,100 147,000
870.00 2.65 2.65 2.65 2.65 700 38,500
880.00 3 3.05 2.4 2.4 700 112,700
700 0 78.95 890.00 3.9 4.4 3 3 16,100 81,900117
61,600 -1,400 72.55 77.3 72.55 76.75 900.00 6.35 6.35 3.65 3.95 -7,700 853,30013.85
700 0 68.4 910.00 5.5 6.5 4.3 4.45 40,600 110,600158
8,400 0 56.75 56.75 54.15 54.15 920.00 7.05 8.05 5.4 5.65 6,300 345,10041.08
6,300 700 46.15 46.15 46.15 46.15 930.00 8.5 10.4 7.2 7.55 -21,000 163,10025.89
18,200 0 40.05 44 38.15 38.15 940.00 12.85 13.4 9.4 9.9 700 539,00029.62
353,500 -14,000 36 38 29.4 35.45 950.00 16.7 17.3 12.5 13.2 3,500 573,3001.62
97,300 -17,500 28.9 31.8 24.4 29.7 960.00 21 22.5 16.45 17.2 4,900 239,4002.46
228,900 7,700 24.95 26.7 20.4 24.65 970.00 25.1 27.9 21.45 22.2 -6,300 219,8000.96
835,100 -10,500 19.5 22.3 16.95 20.45 980.00 31.8 34 26.8 27.9 -9,800 329,7000.39
481,600 -26,600 16.95 18.4 13.7 16.7 990.00 35.85 41 33.35 33.45 -2,800 119,7000.25
2,553,600 -11,900 14.6 15.1 11.25 13.65 1000.00 45.6 48.65 40 41 -11,900 415,1000.16
436,800 17,500 9.3 12.35 9.15 10.85 1010.00 49.05 0 1,4000
710,500 -14,700 9 10 6.75 8.85 1020.00 62.6 62.6 55.15 55.15 -2,100 55,3000.08
144,200 -9,800 7.6 8.55 6.65 7.75 1030.00 69.65 69.65 69.65 69.65 700 3,5000.02
291,900 -11,900 7.1 7.3 5.7 6.55 1040.00 79.7 79.7 74.1 74.1 -1,400 9,1000.03
648,900 -30,100 6.25 6.3 5 5.7 1050.00 89.25 89.25 85.6 85.6 -700 18,2000.03
144,200 4,200 4.65 5.35 4.4 4.75 1060.00 83.5 0 7000
65,100 -2,100 4 4.2 3.95 4.05 1070.00no data
78,400 -4,200 2.4 3.85 2.4 3.5 1080.00no data
25,900 0 3.6 1090.00no data
644,700 -1,400 2.9 3.2 2.55 2.75 1100.00 128.05 0 3,5000.01
1,400 0 2.95 1110.00no data
60,900 1,400 2 2.25 1.85 2 1120.00no data
81,900 -700 1.1 1.2 0.8 0.95 1150.00no data
700 0 2 1180.00no data
44,800 0 0.65 0.8 0.5 0.5 1200.00no data
4,900 0 1.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 0.85 1.25 0.45 0.45 1,400 18,900
810.00 0.75 0 1,400
820.00 1.5 1.5 1.5 1.5 0 4,200
830.00 1.4 0 56,700
840.00 1.35 1.35 1.3 1.3 -700 5,600
850.00 2.25 2.55 1.7 2.3 -2,800 144,900
870.00 3.35 3.35 2.15 2.35 700 37,800
880.00 2.35 3.4 2.3 3.1 9,100 112,000
700 0 78.95 890.00 3.8 4.1 3.5 3.9 7,000 65,80094
63,000 700 77.85 77.85 76 76 900.00 3.5 5.65 3.5 4.6 14,000 861,00013.67
700 700 68.4 68.4 68.4 68.4 910.00 5.85 6.4 4.5 5.5 8,400 70,000100
8,400 -700 61.65 61.65 58.25 59.85 920.00 6.6 7.85 5.55 6.75 31,500 338,80040.33
5,600 700 55 55 49.45 50.5 930.00 7.8 9.85 7.35 8.45 11,200 184,10032.88
18,200 700 44 44 40 40.2 940.00 11.35 12.85 9.65 10.9 -9,800 538,30029.58
367,500 0 37.8 40 33.25 36.3 950.00 14.7 16.8 12.5 14.5 5,600 569,8001.55
114,800 15,400 32.05 33.65 27.6 30.85 960.00 18.95 21.4 16.3 18.65 -11,200 234,5002.04
221,200 -10,500 26.75 28.35 23.15 25.9 970.00 22.55 26.6 20.65 23.55 19,600 226,1001.02
845,600 58,100 21.8 23.85 19.25 21.45 980.00 28.7 33 26 29.25 -4,900 339,5000.4
508,200 9,100 17.75 20 16 17.8 990.00 32.8 39.05 32.8 39.05 4,900 122,5000.24
2,565,500 55,300 15.05 16.7 13.1 14.6 1000.00 41 47 38.95 42.6 -7,000 427,0000.17
419,300 -3,500 12.75 13.3 10.7 11.85 1010.00 49.05 0 1,4000
725,200 -42,700 10.05 11.05 8.8 9.8 1020.00 56.85 58 54.55 58 -3,500 57,4000.08
154,000 -14,000 8.55 9.35 7.6 8.45 1030.00 69.95 69.95 68.1 68.1 1,400 2,8000.02
303,800 2,800 7.8 8.1 6.5 7.2 1040.00 80.2 80.2 80.2 80.2 -700 10,5000.03
679,000 -2,800 6.3 7 5.7 6.2 1050.00 82.75 84.25 82.75 84.25 0 18,9000.03
140,000 22,400 5.95 6 4.9 5.4 1060.00 83.5 0 7000.01
67,200 2,100 4.95 5 4.45 5 1070.00no data
82,600 700 4.95 5 3.7 3.9 1080.00no data
25,900 2,100 3 3.6 3 3.6 1090.00no data
646,100 0 3.4 3.55 2.9 3.15 1100.00 128 128.05 128 128.05 2,100 3,5000.01
1,400 0 2.95 1110.00no data
59,500 0 2.35 1120.00no data
82,600 3,500 1.1 1.2 1 1.1 1150.00no data
700 0 2 1180.00no data
44,800 0 0.65 1200.00no data
4,900 3,500 1.5 1.5 1.35 1.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 1.25 1.3 0.9 1.05 2,100 17,500
810.00 0.75 0.75 0.75 0.75 0 1,400
820.00 1 1 1 1 0 4,200
830.00 1.2 1.4 1.2 1.4 0 56,700
840.00 2.3 0 6,300
850.00 2 2.4 2 2 5,600 147,700
860.00 2 0 700
870.00 4 4 2.15 3.1 -700 37,100
880.00 3.5 4.05 2.5 2.75 41,300 102,900
700 700 78.95 78.95 78.95 78.95 890.00 4 5.05 3.15 3.3 2,800 58,80084
62,300 2,800 68.95 74 65.85 74 900.00 3.6 6.5 3.15 4.4 14,000 847,00013.6
910.00 6.25 8 5 5.4 -11,200 61,600
9,100 3,500 51.9 58.7 50.1 58.7 920.00 7.1 10.2 6.4 6.65 46,200 307,30033.77
4,900 700 48.55 51.1 41.05 51.1 930.00 10.5 13.15 8.45 8.75 -7,700 172,90035.29
17,500 5,600 37.3 44.25 34 42.65 940.00 14 16.7 11 11.3 -9,800 548,10031.32
367,500 -2,100 31.5 37.7 28.05 36.8 950.00 17.05 21.45 14.2 14.65 -1,400 564,2001.54
99,400 49,000 25.5 31.5 23.5 30.75 960.00 21.4 26.25 18.4 18.95 21,700 245,7002.47
231,700 96,600 24.95 26.5 19.5 25.6 970.00 32.55 32.6 23.15 23.95 8,400 206,5000.89
787,500 -27,300 20.25 22.4 16.5 21.35 980.00 32.65 38.5 29 29.65 -21,700 344,4000.44
499,100 -19,600 16.8 18.6 13.85 17.8 990.00 37.65 45.25 35.5 35.5 -1,400 117,6000.24
2,510,200 -63,700 14.1 15.45 11.5 14.7 1000.00 47.15 52.6 41.5 42.75 2,800 434,0000.17
422,800 11,200 11.5 12.7 9.05 12 1010.00 56.95 56.95 49.05 49.05 1,400 1,4000
767,900 25,200 7 10.6 7 10 1020.00 61.75 66.8 57.55 57.9 -3,500 60,9000.08
168,000 -7,700 8.25 9.35 6.95 8.5 1030.00 76.4 76.4 72.35 72.35 700 1,4000.01
301,000 -27,300 6.6 7.7 6.05 7.25 1040.00 83.4 85.6 81.1 85.6 0 11,2000.04
681,800 76,300 6.55 6.75 5.35 6.3 1050.00 87.5 87.5 87.5 87.5 700 18,9000.03
117,600 18,900 5.35 5.55 4.6 5.4 1060.00 83.5 0 7000.01
65,100 13,300 4.9 4.9 4 4.6 1070.00no data
81,900 1,400 4.2 4.25 3.4 3.6 1080.00no data
23,800 700 3.35 3.4 3.35 3.4 1090.00no data
646,100 -3,500 3 4.1 2.7 3.1 1100.00 140.45 140.45 133.75 137.2 -2,100 1,4000
1,400 0 2.95 1110.00no data
59,500 0 2.35 1120.00no data
79,100 9,100 1.55 1.55 1.05 1.05 1150.00no data
700 0 2 1180.00no data
44,800 0 0.65 0.65 0.65 0.65 1200.00no data
1,400 0 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 1 1 0.95 1 2,100 15,400
810.00 4.5 0 1,400
820.00 1.25 0 4,200
830.00 1.25 1.25 1.25 1.25 0 56,700
840.00 2.3 0 6,300
850.00 1.9 2 1.7 2 -6,300 142,100
860.00 2 0 700
870.00 2.05 0 37,800
880.00 2.15 2.95 2.1 2.8 -5,600 61,600
890.00 3.05 3.75 2.65 3.35 -4,200 56,000
59,500 0 75.45 76.6 74 74 900.00 3.9 5 3.1 4.4 16,800 833,00014
700 700 69.8 69.8 69.8 69.8 910.00 3.95 5.9 3.95 5.5 16,100 72,800104
5,600 0 66.2 920.00 5.75 7.55 4.85 7.1 18,900 261,10046.63
4,200 1,400 55.1 55.1 47 48.5 930.00 7.1 9.65 6.4 9.2 28,000 180,60043
11,900 2,100 47.3 47.3 43.9 43.9 940.00 9.1 12.25 8.7 11.95 25,200 557,90046.88
369,600 29,400 41.6 41.6 33.85 34.85 950.00 10.7 16 10.7 15.65 -9,800 565,6001.53
50,400 19,600 34 34 28.5 29.2 960.00 15.95 20.45 15.2 20.05 30,800 224,0004.44
135,100 75,600 29.05 29.05 23.95 24.8 970.00 20.45 26 19.5 25.3 53,200 198,1001.47
814,800 187,600 25.95 26 20.05 20.75 980.00 25 32 25 31.3 24,500 366,1000.45
518,700 65,100 21.55 22 16.85 17.55 990.00 31.5 39.4 31.5 38.5 -4,900 119,0000.23
2,573,900 219,800 18.7 18.7 14.05 14.65 1000.00 37.95 46 36.9 45.15 18,900 431,2000.17
411,600 4,200 14.95 14.95 11.45 12.05 1010.00no data
742,700 44,100 12.45 12.5 9.6 10.05 1020.00 52.05 60 52.05 60 700 64,4000.09
175,700 26,600 10.45 10.45 8.2 8.5 1030.00 66.9 66.9 66.9 66.9 700 7000
328,300 2,800 8.55 8.55 7 7.3 1040.00 64.15 0 11,2000.03
605,500 20,300 7.2 7.4 6.1 6.3 1050.00 78.7 82.4 78.7 82.4 1,400 18,2000.03
98,700 -1,400 5.55 5.85 5.2 5.4 1060.00 83.5 0 7000.01
51,800 -67,200 5.1 5.1 4.3 4.75 1070.00no data
80,500 -4,200 4.3 4.35 3.8 4.1 1080.00no data
23,100 0 3.45 3.45 3.35 3.35 1090.00no data
649,600 -35,700 3.15 3.45 2.8 3.3 1100.00 124.8 135 124.8 134.7 -1,400 3,5000.01
1,400 -1,400 4 4 1.95 2.95 1110.00no data
59,500 0 1.95 2.35 1.9 2.35 1120.00no data
70,000 -2,800 1.35 1.5 1.25 1.3 1150.00no data
700 700 2 2 2 2 1180.00no data
44,800 0 0.9 0.9 0.85 0.85 1200.00no data
1,400 0 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 0.85 0.9 0.85 0.9 700 13,300
810.00 4.5 0 1,400
820.00 1.25 0 4,200
830.00 1.3 0 56,700
840.00 2.3 2.3 2.3 2.3 700 6,300
850.00 2.2 2.2 1.75 1.75 0 148,400
860.00 2 0 700
870.00 2.05 0 37,800
880.00 2.95 2.95 1.9 1.95 2,800 67,200
890.00 2.6 2.75 2.5 2.55 11,200 60,200
59,500 1,400 93.9 93.9 84.65 84.65 900.00 2.65 3.85 2.65 3.5 700 816,20013.72
910.00 3.5 4.35 2.5 4.3 2,100 56,700
5,600 0 66.2 66.2 66.2 66.2 920.00 3.05 5.65 3.05 5.5 7,700 242,20043.25
2,800 2,100 64.25 64.25 56.9 57.9 930.00 5.5 7.4 4.25 7.1 35,700 152,60054.5
9,800 1,400 57.7 57.7 48.1 48.1 940.00 5.9 9.4 5.9 9.1 7,000 532,70054.36
340,200 30,100 52 52 42 43.3 950.00 9.8 12.45 7.9 12.1 44,800 575,4001.69
30,800 7,700 42.85 42.9 36 36.4 960.00 11 16 10.6 15.55 37,800 193,2006.27
59,500 16,800 36 37.2 30 30.9 970.00 13.9 20.3 13.9 19.9 36,400 144,9002.44
627,200 146,300 30 33.1 25.4 26.15 980.00 17.75 25.6 17.75 25 35,000 341,6000.54
453,600 99,400 26.7 27.65 21.1 21.75 990.00 26.65 30.9 23 30.4 7,000 123,9000.27
2,354,100 212,800 20.8 23.75 17.55 18.1 1000.00 31.35 38 28.25 36.5 12,600 412,3000.18
407,400 44,100 18.5 18.7 14.3 14.75 1010.00no data
698,600 55,300 14.3 15.4 11.6 12.1 1020.00 44.2 52 44.2 51.5 14,000 63,7000.09
149,100 25,200 12.25 12.95 9.8 10.15 1030.00no data
325,500 77,000 10 10.95 8.05 8.45 1040.00 62.2 64.15 62.15 64.15 4,900 11,2000.03
585,200 68,600 8.7 9.35 7 7.15 1050.00 69.2 69.2 69.2 69.2 700 16,8000.03
100,100 -2,800 6.8 7.45 5.8 6 1060.00 83.5 83.5 83.5 83.5 0 7000.01
119,000 5,600 5.25 5.25 4.95 5.1 1070.00no data
84,700 9,100 6 6.05 4.15 4.4 1080.00no data
23,100 700 4.3 4.3 3.65 3.75 1090.00no data
685,300 51,800 4.25 4.45 3.15 3.35 1100.00 112 122.5 112 122.5 1,400 4,9000.01
2,800 0 3.3 1110.00no data
59,500 0 3 3 2.2 2.25 1120.00no data
72,800 0 1.25 1.55 1.25 1.55 1150.00no data
44,800 3,500 1.25 1.25 0.9 0.9 1200.00no data
1,400 0 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 1 1.5 1 1.5 700 12,600
810.00 4.5 0 1,400
820.00 4.6 4.6 0.55 1.25 0 4,200
830.00 1.3 0 56,700
840.00 2.25 0 5,600
850.00 2.15 2.25 2.1 2.25 2,100 148,400
860.00 2 0 700
870.00 2.05 0 37,800
880.00 2.5 3.25 2.45 2.6 1,400 64,400
890.00 4 4 2.7 2.75 30,800 49,000
58,100 0 89.85 90 89.85 90 900.00 4 5 3.35 3.55 4,200 815,50014.04
910.00 4.3 5.2 3.25 3.55 8,400 54,600
5,600 0 64.55 66.75 62.7 66.75 920.00 5.5 6.45 4.25 4.6 -2,100 234,50041.88
700 0 57 930.00 7.45 8.15 5.7 5.85 -4,900 116,900167
8,400 700 50.1 54.5 50.1 53.5 940.00 9.15 10.25 7.4 7.55 -10,500 525,70062.58
310,100 -9,800 41 48 41 47.15 950.00 11.75 13.7 9.8 10.2 -1,400 530,6001.71
23,100 -1,400 35.15 39.45 35.15 39.1 960.00 15.4 17.5 12.8 13.2 -16,100 155,4006.73
42,700 -18,900 30.7 34.6 29.75 33.55 970.00 19.5 22.25 16.7 17.1 14,700 108,5002.54
480,900 -28,000 27.8 29.7 24.75 28.15 980.00 25.25 27.7 20.9 21.65 9,100 306,6000.64
354,200 -700 22.75 24.95 20.8 23.5 990.00 32 33.85 26.65 26.95 -4,200 116,9000.33
2,141,300 69,300 19 20.95 17.1 19.6 1000.00 39.55 40.45 32.45 33.15 -11,200 399,7000.19
363,300 4,200 15.35 17.25 14 16 1010.00no data
643,300 700 13.1 14.3 11.7 13.35 1020.00 52.9 54 46 46 -2,800 49,7000.08
123,900 3,500 10.5 12.2 9.85 11.3 1030.00no data
248,500 -17,500 8.9 10.2 8.35 9.45 1040.00 63 63 63 63 -700 6,3000.03
516,600 44,800 7.65 8.7 7 8.05 1050.00 73.6 73.6 71.5 72 0 16,1000.03
102,900 -7,000 6.2 7.3 5.9 6.8 1060.00 78.75 78.75 78.75 78.75 700 7000.01
113,400 -1,400 5.2 7.45 5.2 5.6 1070.00no data
75,600 2,100 4.7 5.35 4.35 5 1080.00no data
22,400 700 3.25 3.25 3.25 3.25 1090.00no data
633,500 5,600 3.6 4.3 3.4 3.95 1100.00 118 0 3,5000.01
2,800 0 3.3 1110.00no data
59,500 -4,200 4.4 4.4 2.5 2.55 1120.00no data
72,800 2,800 1.3 2 1.05 1.7 1150.00no data
41,300 0 1 1 0.85 0.85 1200.00no data
1,400 0 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 1 0 11,900
810.00 4.5 0 1,400
820.00 1.1 0 4,200
830.00 1.3 0 56,700
840.00 1.5 2.25 1.5 2.25 0 5,600
850.00 2.4 2.5 2.1 2.4 700 146,300
860.00 2 0 700
870.00 2.05 0 37,800
880.00 3.45 3.45 2.7 3.4 700 63,000
890.00 3.4 0 18,200
58,100 44,100 85 90.65 85 87.55 900.00 4.4 4.95 4 4.2 44,100 811,30013.96
910.00 5.25 5.9 4.35 4.6 11,200 46,200
5,600 1,400 70.1 70.5 64.5 66.6 920.00 6 7.25 4.8 5.55 39,200 236,60042.25
700 700 57 57 57 57 930.00 7.55 9.1 6.5 7.05 11,200 121,800174
7,700 3,500 49.7 51.45 49.3 50.05 940.00 9.45 11.3 8.45 8.65 2,100 536,20069.64
319,900 -41,300 45 46.95 41.6 44.65 950.00 12.15 14.5 11.1 11.45 9,100 532,0001.66
24,500 7,000 36.85 38.25 36 38 960.00 16.2 18.2 14.55 15 -3,500 171,5007
61,600 23,100 30.15 34 29.75 32.35 970.00 19.45 23.2 18.5 18.85 -10,500 93,8001.52
508,900 47,600 28.65 28.75 25.2 27.25 980.00 24.95 28.95 22.9 23.75 -11,200 297,5000.58
354,900 9,100 23 24 21 22.85 990.00 30.25 34 28.6 29.4 -7,700 121,1000.34
2,072,000 -37,800 19 20.6 17.5 19 1000.00 36.4 41.25 34.5 35.75 11,200 410,9000.2
359,100 3,500 17.05 17.05 14.4 15.6 1010.00no data
642,600 11,200 14.05 14.05 12 13.05 1020.00 48.85 53.95 48.3 50 -700 52,5000.08
120,400 17,500 11.5 11.5 10 11.05 1030.00no data
266,000 1,400 9.95 10 8.4 9.35 1040.00 68.7 68.7 66 66 1,400 7,0000.03
471,800 -1,400 8.25 8.55 7.1 7.9 1050.00 77.95 77.95 73.6 73.6 700 16,1000.03
109,900 -7,000 7.05 7.1 6 6.65 1060.00no data
114,800 1,400 6.15 6.15 5 5.55 1070.00no data
73,500 14,000 5 5.1 4.4 4.95 1080.00no data
21,700 0 3.95 3.95 3.95 3.95 1090.00no data
627,900 8,400 4 4.1 3.5 4 1100.00 118 0 3,5000.01
2,800 0 3.3 1110.00no data
63,700 4,200 3 3 2.4 2.9 1120.00no data
70,000 1,400 1.95 2 1.6 1.65 1150.00no data
41,300 3,500 0.8 1.05 0.75 0.8 1200.00no data
1,400 0 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 1 1 1 1 -700 11,900
810.00 4.5 0 1,400
820.00 1.1 0 4,200
830.00 1.3 0 56,700
840.00 1.4 0 5,600
850.00 2.5 2.5 2.3 2.4 1,400 145,600
860.00 2 0 700
870.00 2.05 0 37,800
880.00 3 3.2 2.25 3 700 62,300
890.00 3.4 0 18,200
14,000 -7,700 94.75 95 88.5 88.75 900.00 3.5 4.5 3.5 4.4 -16,100 767,20054.8
910.00 4.9 5.4 4.15 5.1 12,600 35,000
4,200 -700 74.9 74.9 68.15 68.15 920.00 5.25 6.45 4.65 6.25 -7,700 197,40047
930.00 7.1 7.75 5.95 7.35 11,900 110,600
4,200 -700 58.55 58.55 51.35 53.1 940.00 8.75 9.65 7.7 9.3 5,600 534,100127.17
361,200 11,900 51.65 52 45.35 45.9 950.00 10.55 12.7 10.35 12.3 -11,900 522,9001.45
17,500 0 44 44.8 39.4 39.4 960.00 13.5 16 13.05 15.4 6,300 175,00010
38,500 700 35 39 32.4 33.4 970.00 19.25 20.15 17.2 19.55 -6,300 104,3002.71
461,300 64,400 31.95 33.45 27 28.35 980.00 22.2 25.2 21.4 24.45 35,000 308,7000.67
345,800 30,800 26.55 28.5 22.9 23.85 990.00 27.15 31.05 26.4 29.75 16,800 128,8000.37
2,109,800 199,500 22.05 24 19.1 19.85 1000.00 32.8 36.8 32.1 36.1 14,700 399,7000.19
355,600 83,300 19.85 20 15.7 16.3 1010.00no data
631,400 -12,600 17 17.1 13 13.55 1020.00 46.45 50 46.45 48.85 0 53,2000.08
102,900 4,900 13.85 14.1 10.9 11.4 1030.00no data
264,600 16,800 12.3 12.3 9.2 9.45 1040.00 64.7 64.7 60.9 60.9 0 5,6000.02
473,200 36,400 10 10.25 7.7 8 1050.00 75.05 75.05 75.05 75.05 0 15,4000.03
116,900 10,500 8.4 8.5 6.5 6.7 1060.00no data
113,400 -11,900 7.3 7.3 5.55 5.6 1070.00no data
59,500 -9,100 6 6.35 4.75 5 1080.00no data
21,700 -6,300 4.6 5.25 4.2 4.35 1090.00no data
619,500 -18,200 4.8 4.95 3.7 3.95 1100.00 118 0 3,5000.01
2,800 2,100 3.25 3.3 3.25 3.3 1110.00no data
59,500 0 3.15 3.45 2.4 2.75 1120.00no data
68,600 -1,400 2.3 2.35 1.75 1.85 1150.00no data
37,800 2,800 1.65 1.65 0.55 0.55 1200.00no data
1,400 0 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0 700
600.00 0.15 0 700
800.00 1.1 1.1 1.1 1.1 0 12,600
810.00 4.5 4.5 4.5 4.5 0 1,400
820.00 1.1 0 4,200
830.00 1.3 0 56,700
840.00 1.4 0 5,600
850.00 2.4 2.9 2.2 2.55 -700 144,200
860.00 2 2 2 2 0 700
870.00 2.05 2.05 2.05 2.05 0 37,800
880.00 7 7 2.75 3 11,200 61,600
890.00 3.4 0 18,200
21,700 2,800 96 96.9 89 89.75 900.00 3.55 4.9 3.45 4.1 700 783,30036.1
910.00 3.55 5.1 3.55 5.1 -700 22,400
4,900 700 79.05 79.05 72.35 72.35 920.00 5.15 6.8 4.85 5.7 24,500 205,10041.86
930.00 7.15 8.55 6.2 7.05 32,200 98,700
4,900 1,400 58.45 58.5 58.45 58.5 940.00 8.65 10.75 8.1 9 135,800 528,500107.86
349,300 5,600 54 55 46.85 47.15 950.00 12.2 13.85 10.5 11.55 25,900 534,8001.53
17,500 1,400 43.7 43.7 40 40.1 960.00 15.5 17.2 13.45 15.1 21,000 168,7009.64
37,800 700 37.05 41 34.2 35.15 970.00 19 21.75 17.35 19.25 17,500 110,6002.93
396,900 44,100 34.95 36.45 29 30.15 980.00 22.65 27 21.65 23.75 23,100 273,7000.69
315,000 63,000 29.75 31.5 24.6 25.55 990.00 27.8 32.25 26.5 29.2 5,600 112,0000.36
1,910,300 223,300 24.35 27.35 20.8 21.55 1000.00 33.25 39.05 32.2 34.95 19,600 385,0000.2
272,300 12,600 21.45 23.15 17.4 18.05 1010.00no data
644,000 223,300 19.3 19.95 14.6 15.2 1020.00 47 51.7 47 48.65 3,500 53,2000.08
98,000 -10,500 15.65 16.75 12.55 12.9 1030.00no data
247,800 26,600 13.75 14.35 10.5 10.95 1040.00 60.6 62.75 60.6 62.75 0 5,6000.02
436,800 18,900 10.8 12.15 8.85 9.15 1050.00 71.3 71.3 71.3 71.3 700 15,4000.04
106,400 11,200 9.5 10.25 7.5 7.75 1060.00no data
125,300 16,800 8 8.5 3.85 6.35 1070.00no data
68,600 8,400 7.6 7.65 5.5 5.65 1080.00no data
28,000 2,800 5.75 5.75 5.25 5.25 1090.00no data
637,700 19,600 5.6 5.9 4.4 4.55 1100.00 113.35 118 113.35 118 2,100 3,5000.01
700 0 4.3 1110.00no data
59,500 9,800 4.05 4.05 3.05 3.15 1120.00no data
70,000 7,700 2.9 2.9 2.15 2.25 1150.00no data
35,000 700 1 1.1 1 1.1 1200.00no data
1,400 0 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.15 0.15 0.15 0.15 700 700
600.00 0.15 0.15 0.15 0.15 700 700
800.00 1.3 1.3 0.85 0.85 1,400 12,600
810.00 5 0 1,400
820.00 1.1 1.1 1.1 1.1 700 4,200
830.00 1.3 0 56,700
840.00 1.4 1.4 1.4 1.4 0 5,600
850.00 2.35 2.6 2.1 2.5 -2,800 144,900
860.00 2 2 2 2 0 700
870.00 4 4 2.85 2.85 -700 37,800
880.00 4 4 2.4 2.8 4,200 50,400
890.00 3 3.7 3 3.4 18,200 18,200
18,900 1,400 102 102 93 93.45 900.00 4.3 5.1 3.65 4.1 5,600 782,60041.41
910.00 5 5.95 4.6 4.6 1,400 23,100
4,200 700 76.7 76.7 72.95 74.35 920.00 6.1 7.15 5.65 5.85 18,900 180,60043
930.00 8.25 9.1 7.25 7.35 24,500 66,500
3,500 700 66.15 66.15 56.3 56.3 940.00 9.45 11.35 9.05 9.45 47,600 392,700112.2
343,700 46,200 46.25 58.95 46.25 50.6 950.00 14 14.3 11.55 12.2 44,800 508,9001.48
16,100 1,400 49.75 49.75 43.95 44.05 960.00 16.25 18 14.35 15.55 18,900 147,7009.17
37,100 700 42 42 36.45 37.35 970.00 19.5 22 18.35 19.5 -1,400 93,1002.51
352,800 42,000 42 42 31.25 32.5 980.00 23.4 27.3 22 24.1 28,000 250,6000.71
252,000 56,700 33.65 35.6 27 27.85 990.00 28.25 32.95 27.05 29.45 2,100 106,4000.42
1,687,000 348,600 29.95 31.55 23.2 23.95 1000.00 33.9 39 32 35.6 44,100 365,4000.22
259,700 17,500 23.65 26.5 19.65 20.3 1010.00no data
420,700 26,600 21.55 23 16.8 17.45 1020.00 47 52.05 46.1 49 8,400 49,7000.12
108,500 20,300 19.4 19.4 14.25 14.75 1030.00no data
221,200 24,500 15.3 16.85 12 12.7 1040.00 60.9 64.25 60.9 63.85 700 5,6000.03
417,900 -21,000 12.95 14.35 10.15 10.8 1050.00 63.45 0 14,7000.04
95,200 15,400 10.7 12.3 8.75 9.25 1060.00no data
108,500 14,700 9.3 9.35 7.3 8 1070.00no data
60,200 12,600 8.45 8.45 6.35 6.95 1080.00no data
25,200 -700 7.1 7.1 6 6.1 1090.00no data
618,100 19,600 6.4 6.95 4.95 5.55 1100.00 111.15 119 111.15 119 700 1,4000
700 700 3.85 4.3 3.85 4.3 1110.00no data
49,700 2,800 3.55 4.25 3.55 4.1 1120.00no data
62,300 2,800 3.1 3.5 2.45 2.9 1150.00no data
34,300 1,400 1.5 1.5 1 1.15 1200.00no data
1,400 0 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1 1 0.85 0.85 2,100 11,200
810.00 5 0 1,400
820.00 1.5 1.5 1.5 1.5 0 3,500
830.00 5.4 5.4 1.25 1.3 -6,300 56,700
840.00 10 0 5,600
850.00 2.7 3 2.1 2.35 12,600 147,700
860.00 2 2 2 2 700 700
870.00 3.55 3.55 2.4 3.5 2,100 38,500
880.00 2.75 3.25 2.65 2.95 46,200 46,200
17,500 6,300 108 110 99.2 100.25 900.00 5.8 6.6 4.3 5.1 65,100 777,00044.4
910.00 6.95 7.65 4.9 5.45 12,600 21,700
3,500 2,100 85.5 97 78.05 97 920.00 6.35 9.95 5.5 6.9 49,700 161,70046.2
930.00 5.8 9.95 5.8 8.5 23,100 42,000
2,800 1,400 61.25 73.5 61.25 63.35 940.00 10.5 14.05 8.6 10.55 86,100 345,100123.25
297,500 100,800 65 69 54.75 57.15 950.00 11.5 17.5 10.5 12.95 107,800 464,1001.56
14,700 4,200 55.35 55.35 47.45 50 960.00 16 20.8 12.9 16.25 37,100 128,8008.76
36,400 7,700 49.55 53.6 42 43.85 970.00 18.05 25 15.75 19.65 39,900 94,5002.6
310,800 -13,300 43.3 48.35 36.1 38.3 980.00 25.05 30.9 19 24.05 65,800 222,6000.72
195,300 -700 38.95 42.25 31.5 33 990.00 27.35 35.05 23.4 28.75 62,300 104,3000.53
1,338,400 97,300 33.25 37 27.1 28.7 1000.00 36 40.4 27.5 34.2 107,100 321,3000.24
242,200 145,600 29 32.05 23.4 24.75 1010.00no data
394,100 230,300 28 28.1 20 21.1 1020.00 47.25 54.4 38.9 45.9 40,600 41,3000.1
88,200 52,500 21.5 24.15 17.15 17.9 1030.00no data
196,700 48,300 18.95 20.8 14.7 15.25 1040.00 53.1 59.95 53.05 58.35 4,900 4,9000.02
438,900 107,800 21.35 21.35 12.5 12.95 1050.00 73.65 73.65 62.8 63.45 4,200 14,7000.03
79,800 47,600 15 15.8 10.75 11.2 1060.00no data
93,800 88,900 11.5 13 9.1 9.3 1070.00no data
47,600 45,500 9.85 11.5 8.05 8.3 1080.00no data
25,900 21,700 8.6 8.7 6.95 7.1 1090.00no data
598,500 148,400 8.3 9 6.2 6.4 1100.00 110.1 110.1 110.1 110.1 700 7000
46,900 44,100 5.8 6.95 4.45 4.65 1120.00no data
59,500 30,800 4 4.65 3.05 3.2 1150.00no data
32,900 32,200 3 3 1.5 1.7 1200.00no data
1,400 1,400 0.4 0.4 0.4 0.4 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.5 2.25 1.5 2.25 4,200 9,100
810.00 5 0 1,400
820.00 1.05 0 3,500
830.00 15 0 63,000
840.00 10 0 5,600
850.00 3.75 4 2.4 3 4,200 135,100
870.00 4 6.05 2.5 3.95 33,600 36,400
11,200 3,500 92.35 100 84.65 100 900.00 7.2 7.4 5 6.5 59,500 711,90063.56
910.00 9.15 9.35 4.75 7 4,900 9,100
1,400 700 71 71 71 71 920.00 10.25 10.75 7.5 8.8 32,200 112,00080
930.00 12.25 12.25 7.9 11.1 10,500 18,900
1,400 700 64.75 64.75 64.75 64.75 940.00 16.1 16.55 11.55 13.4 9,100 259,000185
196,700 -16,800 50.95 61.35 47.2 59.2 950.00 20.55 20.55 14.05 16.35 -9,100 356,3001.81
10,500 2,100 44.05 52.3 43.5 51.95 960.00 23.6 24.35 17.3 20.15 32,900 91,7008.73
28,700 4,900 42.25 47.5 36.5 47.5 970.00 29.45 29.45 21.65 23.75 19,600 54,6001.9
324,100 -11,200 32.05 43.45 31.05 40.45 980.00 34.6 34.8 25.6 28.6 26,600 156,8000.48
196,000 75,600 29.95 38.5 26.75 35.7 990.00 39 39.35 31 33.35 32,900 42,0000.21
1,241,100 270,200 24.2 34.05 23.3 31.2 1000.00 45.4 46.4 36 39.4 44,800 214,2000.17
96,600 37,100 21 29.6 20.3 27.25 1010.00no data
163,800 102,900 18.55 25.9 17.4 23.4 1020.00 45.1 0 7000
35,700 16,800 15.4 22 15.4 20.25 1030.00no data
148,400 107,100 13.55 19.5 12.6 17.35 1040.00no data
331,100 126,000 12.1 17.25 11.35 14.75 1050.00 68 68 68 68 700 10,5000.03
32,200 26,600 10.05 15.3 9.4 13 1060.00no data
4,900 4,900 7 12.3 7 10.7 1070.00no data
2,100 2,100 9 9.95 6.55 8.6 1080.00no data
4,200 700 5.85 10.1 5.85 9.55 1090.00no data
450,100 158,200 7.05 9.5 6.05 7.7 1100.00no data
2,800 2,100 5 5.9 5 5.8 1120.00no data
28,700 11,900 5 5.05 2.85 4 1150.00no data
700 700 1.8 1.8 1.8 1.8 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 2 1 1.5 2,100 4,900
810.00 5 0 1,400
820.00 1.05 0 3,500
830.00 15 0 63,000
840.00 10 10 10 10 0 5,600
850.00 2 3.65 2 3 700 130,900
870.00 5 5 5 5 -1,400 2,800
7,700 0 91.15 900.00 5.95 8 5.95 6.65 82,600 652,40084.73
910.00 9 9 9 9 -700 4,200
700 0 77 920.00 10.8 11.5 9.9 10.4 11,200 79,800114
930.00 12 13.35 12 13.35 2,100 8,400
700 0 72.85 940.00 16 17 15.25 16.1 21,700 249,900357
213,500 32,900 53 54 46 46.45 950.00 19.5 21.15 18.95 19.65 83,300 365,4001.71
8,400 0 49.4 960.00 24.5 25.2 23.1 24.25 18,200 58,8007
23,800 8,400 41.05 41.05 34.95 35.35 970.00 27.45 30.75 27.45 29.05 18,900 35,0001.47
335,300 158,900 39.4 39.95 30.5 30.85 980.00 32.6 36.35 32.55 34.6 35,000 130,2000.39
120,400 16,100 33.8 35.25 26.55 27.05 990.00 40.05 40.55 38.2 39.8 4,900 9,1000.08
970,900 149,800 30.05 30.95 23.3 23.75 1000.00 46.7 48.3 45 47.35 45,500 169,4000.17
59,500 7,000 24.7 24.7 20.2 20.65 1010.00no data
60,900 25,200 22 22 17.8 18 1020.00 45.1 0 7000.01
18,900 2,100 18.5 18.5 14.65 15.4 1030.00no data
41,300 19,600 16.5 16.5 13.05 13.55 1040.00no data
205,100 16,800 15 15.05 12 12.15 1050.00 81.55 84.9 80.25 84.9 2,100 9,8000.05
5,600 3,500 10 10.5 9.65 10.05 1060.00no data
3,500 0 16 1090.00no data
291,900 42,700 7.95 8.35 6.6 6.8 1100.00no data
700 0 5 1120.00no data
16,800 9,800 2.5 3.9 2.5 3.8 1150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.3 1.3 1.3 1.3 0 2,800
810.00 5 0 1,400
820.00 1.05 0 3,500
830.00 15 0 63,000
840.00 6.5 0 5,600
850.00 3.25 3.35 3.05 3.35 0 130,200
870.00 5.15 0 4,200
7,700 1,400 95 96.05 91.15 91.15 900.00 10 10 6 6.95 -1,400 569,80074
910.00 8.65 0 4,900
700 700 77 77 77 77 920.00 10.95 10.95 9.5 10.2 16,800 68,60098
930.00 15.95 0 6,300
700 0 72.85 940.00 15.95 16.95 14.5 15.85 16,100 228,200326
180,600 32,900 57 59.2 52 52.4 950.00 19.9 20.35 17.55 19.4 70,000 282,1001.56
8,400 0 49.4 960.00 21.05 27 21 23.25 11,900 40,6004.83
15,400 2,800 46 49 41.05 41.6 970.00 29.05 29.05 26 27.45 14,000 16,1001.05
176,400 72,800 41.2 42.5 36.5 37.05 980.00 34.75 35.85 29.5 33.4 37,800 95,2000.54
104,300 18,200 35 38 32.3 32.7 990.00 38.1 40.8 38.05 39 1,400 4,2000.04
821,100 156,100 32.45 33.7 28.3 28.9 1000.00 45.55 46 41.25 45.05 21,000 123,9000.15
52,500 4,200 27.5 30 25 25 1010.00no data
35,700 18,200 22.9 26.05 20.85 21.6 1020.00 45.1 0 7000.02
16,800 4,900 21 23 18.3 18.35 1030.00no data
21,700 11,200 20.25 20.25 16.5 16.5 1040.00no data
188,300 35,000 15.05 18 14 14.5 1050.00 79 79 73.35 76.5 1,400 7,7000.04
2,100 0 14 14 11.4 11.4 1060.00no data
3,500 0 16 1090.00no data
249,200 32,900 9 9.7 7.5 7.75 1100.00no data
700 700 5 5 5 5 1120.00no data
7,000 6,300 5.95 5.95 3.05 3.5 1150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 2 1 1 700 2,800
810.00 5 0 1,400
820.00 1.05 1.05 1.05 1.05 700 3,500
830.00 15 0 63,000
840.00 6.5 0 5,600
850.00 4 4.5 3.65 3.7 25,900 130,200
870.00 5.15 0 4,200
6,300 3,500 90 97.3 90 96.05 900.00 11.05 11.5 7.15 7.3 29,400 571,20090.67
910.00 8.65 0 4,900
920.00 16 16 11 11 9,800 51,800
930.00 15.95 15.95 15.95 15.95 700 6,300
700 0 72.85 940.00 24 24 15.95 16.05 14,700 212,100303
150,500 38,500 48.75 56.4 46.7 55.75 950.00 24.2 28.95 19.05 19.7 88,200 212,1001.41
8,400 3,500 44.4 49.95 44.4 49.4 960.00 24.6 31.2 22.6 23.8 23,100 28,7003.42
12,600 11,900 40 47 40 46 970.00 31 44.1 31 44.1 1,400 2,1000.17
103,600 49,700 35.65 40.1 35.15 39.6 980.00 41 45.75 32.45 33 18,200 57,4000.55
86,100 6,300 35.75 36.65 31.45 34.9 990.00 43.4 43.4 39.5 39.5 2,100 2,8000.03
665,000 123,200 28.85 32 27 30.95 1000.00 55 57 43.35 44.4 18,200 102,9000.15
48,300 2,800 25.5 28.5 23.15 27.2 1010.00no data
17,500 7,000 23 24.8 21 23.45 1020.00 45.1 0 7000.04
11,900 6,300 20.05 21.4 18.75 21.4 1030.00no data
10,500 3,500 18.75 18.9 17.15 18.3 1040.00no data
160,300 31,500 15.05 17.7 14.65 16.05 1050.00 85.95 85.95 77.55 77.55 700 6,3000.04
2,100 1,400 15.95 15.95 15.95 15.95 1060.00no data
3,500 0 16 1090.00no data
224,000 51,800 8.85 9.85 8.2 8.85 1100.00no data
700 700 5.95 5.95 5.95 5.95 1150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.5 0 2,100
810.00 5 5 5 5 0 1,400
820.00 4 4 4 4 0 2,800
830.00 15 0 63,000
840.00 6.5 0 5,600
850.00 2.95 4.5 2.95 4.15 3,500 104,300
870.00 5.15 0 4,200
2,800 700 86.4 86.4 86.4 86.4 900.00 7.85 10 7 8.3 23,800 541,800193.5
910.00 8.65 0 4,900
920.00 13.5 13.5 11.4 12.7 29,400 42,000
930.00 18.25 18.25 16.5 16.5 4,900 5,600
700 0 72.85 940.00 15.3 21.15 14.6 18.4 31,500 197,400282
112,000 25,900 64.85 65 51.1 55.2 950.00 16.35 25 16.35 23.4 44,800 123,9001.11
4,900 0 50.5 50.5 50.5 50.5 960.00 18 24 18 24 2,800 5,6001.14
700 700 48 48 48 48 970.00 31 31 31 31 700 7001
53,900 40,600 47 47.05 38.8 39.9 980.00 30 41.15 30 37.45 18,200 39,2000.73
79,800 18,200 45.2 45.2 35 36.1 990.00 39.8 44.35 39.8 44.35 0 7000.01
541,800 157,500 37.95 39.95 31.05 32.35 1000.00 38 52 38 50.7 32,200 84,7000.16
45,500 7,700 37.45 37.45 25 28.35 1010.00no data
10,500 8,400 28.1 29.65 23.65 25 1020.00 45.1 45.1 45.1 45.1 700 7000.07
5,600 2,800 27 27 21.05 21.05 1030.00no data
7,000 1,400 21.8 21.8 20 20 1040.00no data
128,800 60,900 21.3 22.5 17.5 18.05 1050.00 70.35 80.15 70.35 79 2,800 5,6000.04
700 0 15.95 1060.00no data
3,500 0 16 1090.00no data
172,200 35,700 9.9 12.1 9.2 9.6 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.5 0 2,100
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 15 0 63,000
840.00 7 7 6.5 6.5 0 5,600
850.00 4 4 3.25 3.5 700 100,800
870.00 5.15 0 4,200
2,100 0 100 900.00 7.05 8.5 7 7.9 21,000 518,000246.67
910.00 8.65 0 4,900
920.00 11 11 11 11 700 12,600
930.00 10 0 700
700 0 72.85 940.00 17.2 17.95 15 17.7 22,400 165,900237
86,100 1,400 58.1 61 57 61 950.00 19.8 21.35 18 18.5 19,600 79,1000.92
4,900 0 50 960.00 20 25 20 21.7 1,400 2,8000.57
13,300 12,600 53.4 53.4 40.85 42.65 980.00 36 36 30.25 30.65 2,100 21,0001.58
61,600 21,700 39.85 41.55 35.55 40.2 990.00 38.4 0 7000.01
384,300 46,200 35.05 36.4 32.4 35.55 1000.00 45.4 45.4 42 42 2,800 52,5000.14
37,800 2,800 31.6 31.8 28 28 1010.00no data
2,100 2,100 28 28.2 28 28.1 1020.00no data
2,800 700 23.5 23.5 23.5 23.5 1030.00no data
5,600 700 21.1 21.25 21 21 1040.00no data
67,900 20,300 17.6 20.8 17.05 19.35 1050.00 76.1 79.7 76.1 79.7 1,400 2,8000.04
700 0 15.95 1060.00no data
3,500 0 16 1090.00no data
136,500 39,200 10.05 10.9 8.65 9.85 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.5 0 2,100
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 15 0 63,000
840.00 13.85 0 5,600
850.00 3.15 3.5 3.15 3.5 1,400 100,100
870.00 5.15 0 4,200
2,100 0 100 900.00 7.5 8.45 7 7.8 9,100 497,000236.67
910.00 8.65 8.65 8.65 8.65 1,400 4,900
920.00 11.35 11.35 10.7 10.95 11,900 11,900
930.00 10 10 10 10 700 700
700 0 72.85 940.00 16.95 18 15.8 17.2 4,200 143,500205
84,700 10,500 56.35 60.85 53.15 57.5 950.00 19.45 21.95 17.95 20.15 27,300 59,5000.7
4,900 700 50 50 50 50 960.00 24.75 25.45 24.6 25.25 1,400 1,4000.29
700 700 42.9 42.9 42.9 42.9 980.00 32 36.4 31.5 35.15 11,200 18,90027
39,900 19,600 35.65 38.9 34.5 36.5 990.00 38.4 38.4 38.4 38.4 700 7000.02
338,100 105,700 34.05 35 30.35 32.9 1000.00 45.8 47.9 42.5 45 1,400 49,7000.15
35,000 7,700 28.4 30.95 27.05 28.05 1010.00no data
2,100 700 23.35 23.35 23.35 23.35 1030.00no data
4,900 2,800 18.4 20.8 18.4 20.8 1040.00no data
47,600 7,000 17.2 18 16 17.6 1050.00 75 75 75 75 1,400 1,4000.03
700 700 15.95 15.95 15.95 15.95 1060.00no data
3,500 0 16 1090.00no data
97,300 42,700 9.8 10 8.2 9.9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.5 0 2,100
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 15 0 63,000
840.00 13.85 0 5,600
850.00 3 3.05 3 3.05 1,400 98,700
870.00 5.15 0 4,200
2,100 0 100 900.00 6.55 7.6 6.5 7.2 -2,100 487,900232.33
910.00 7 7 7 7 -700 3,500
700 0 72.85 940.00 14 16.45 14 16.3 23,100 139,300199
74,200 4,200 61.15 63.95 59 59 950.00 17.75 19 16.5 18.5 28,700 32,2000.43
4,200 0 48.35 960.00no data
980.00 29 32.4 28.5 32.4 4,200 7,700
20,300 12,600 42.5 42.5 37.5 38.7 990.00no data
232,400 32,900 35 37.7 32.5 33.1 1000.00 42.8 43.75 40 43.5 6,300 48,3000.21
27,300 27,300 31.25 31.55 28.75 28.75 1010.00no data
1,400 0 20.5 1030.00no data
2,100 700 23 23 23 23 1040.00no data
40,600 1,400 20.5 20.55 17.05 17.3 1050.00no data
3,500 700 16 16 16 16 1090.00no data
54,600 12,600 11.5 11.55 9.75 10.15 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.5 0 2,100
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 15 0 63,000
840.00 13.85 0 5,600
850.00 3.75 3.9 3.7 3.7 0 97,300
870.00 5.15 5.15 5.15 5.15 0 4,200
2,100 700 100 100 100 100 900.00 7.55 9 7 7.65 19,600 490,000233.33
910.00 9 0 4,200
700 0 72.85 940.00 16.8 17.6 15.2 16.05 14,700 116,200166
70,000 0 55.25 60 55.25 58.55 950.00 16 19.75 16 19.65 2,800 3,5000.05
4,200 0 48.35 960.00no data
980.00 34.75 34.75 34.75 34.75 3,500 3,500
7,700 4,200 36.3 38 36.15 38 990.00no data
199,500 37,100 32.95 35.95 30.4 33.85 1000.00 43.8 44 42.05 43.15 2,100 42,0000.21
1,400 0 20.5 1030.00no data
1,400 0 22.9 22.9 20 20 1040.00no data
39,200 11,200 16.95 19.4 16.5 18.9 1050.00no data
2,800 0 16 1090.00no data
42,000 14,000 9.25 10.5 9 9.65 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.5 2.5 2.5 2.5 700 2,100
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 15 0 63,000
840.00 13.85 0 5,600
850.00 3.5 3.5 3 3 0 97,300
870.00 5.15 5.15 5.15 5.15 0 4,200
1,400 -700 95 95 95 95 900.00 7.8 7.8 6.55 7.55 7,000 470,400336
910.00 9 9 9 9 -700 4,200
700 0 72.85 940.00 17.5 17.5 14.8 16.2 700 101,500145
70,000 1,400 54.95 65 54.95 59 950.00 18 18 18 18 700 7000.01
4,200 0 48.35 960.00no data
3,500 3,500 36.3 36.3 36.3 36.3 990.00no data
162,400 19,600 29 35 28 32 1000.00 45 45 40 42.15 8,400 39,9000.25
1,400 700 25 25 12.85 20.5 1030.00no data
1,400 0 21 21 21 21 1040.00no data
28,000 6,300 15.85 17.5 14.7 16.35 1050.00no data
2,800 0 16 1090.00no data
28,000 5,600 9 10.2 9 9.25 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 15 0 63,000
840.00 13.85 0 5,600
850.00 3.55 3.55 3.5 3.5 700 97,300
870.00 9 0 4,200
2,100 0 97.5 900.00 8.5 9 8 8.5 13,300 463,400220.67
910.00 11.55 0 4,900
700 0 72.85 940.00 18.9 19.4 17 18.95 47,600 100,800144
68,600 0 59.65 59.7 49 49 950.00no data
4,200 0 48.35 960.00no data
142,800 18,900 29.35 31.65 26 27 1000.00 47.95 51.05 45.5 49.4 11,200 31,5000.22
700 0 25.95 1030.00no data
1,400 0 15 1040.00no data
21,700 0 16.05 16.25 13 14 1050.00no data
2,800 0 16 1090.00no data
22,400 11,900 8 9.35 7.3 8.5 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 15 15 15 15 0 63,000
840.00 13.85 0 5,600
850.00 4 4 3.5 3.5 -1,400 96,600
870.00 9 0 4,200
2,100 700 97.5 97.5 97.5 97.5 900.00 12.9 12.9 7.9 9.45 -4,200 450,100214.33
910.00 10.5 12.05 9.8 11.55 2,800 4,900
700 700 72.85 72.85 72.85 72.85 940.00 21 22 16 20 32,900 53,20076
68,600 -2,100 51.95 60 43.55 51.7 950.00no data
4,200 0 48.35 960.00no data
123,900 -2,100 30.25 33.75 25.6 28.3 1000.00 50 55 42.85 51.95 16,800 20,3000.16
700 0 25.95 1030.00no data
1,400 0 15 1040.00no data
21,700 8,400 14 17.5 14 14 1050.00no data
2,800 0 16 1090.00no data
10,500 4,900 8.95 10.05 7 7.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 2 2 2 700 1,400
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 9.9 0 63,000
840.00 13.85 13.85 13.85 13.85 0 5,600
850.00 8.6 8.6 3.95 4 -3,500 98,000
870.00 9 0 4,200
1,400 0 85.5 85.5 85.5 85.5 900.00 10.5 13 10 10.5 13,300 454,300324.5
910.00 15 15 14 14 -1,400 2,100
940.00 25 25 20 21.95 11,900 20,300
70,700 -28,700 46 51.95 46 49.4 950.00no data
4,200 700 48.35 48.35 48.35 48.35 960.00no data
126,000 0 25.4 29.95 25.4 27.55 1000.00 54 54 50 54 3,500 3,5000.03
700 0 25.95 1030.00no data
1,400 0 15 1040.00no data
13,300 5,600 14 19 14 14.75 1050.00no data
2,800 700 6.5 16 6.5 16 1090.00no data
5,600 4,900 15 17.7 1.15 9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 3 3 3 3 700 700
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 9.9 0 63,000
840.00 7 0 5,600
850.00 6 6.05 5.1 5.45 1,400 101,500
870.00 9 9 9 9 -700 4,200
1,400 0 81.2 900.00 17 17 14.15 14.3 112,000 441,000315
910.00 19.5 20 19.5 20 700 3,500
940.00 30 31 27.9 29.55 7,700 8,400
99,400 35,700 39.5 43.9 38.3 42.9 950.00no data
3,500 1,400 34.1 34.3 34.1 34.3 960.00no data
126,000 35,700 20.6 25.45 20.6 24.4 1000.00no data
700 0 25.95 1030.00no data
1,400 0 15 1040.00no data
7,700 7,700 12 14.25 12 14 1050.00no data
2,100 1,400 13.8 13.8 13.75 13.75 1090.00no data
700 700 9 9 9 9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 9.9 0 63,000
840.00 7 0 5,600
850.00 6.5 7 6.5 6.85 -1,400 100,100
870.00 9.4 9.4 9.4 9.4 700 4,900
1,400 700 81.2 81.2 81.2 81.2 900.00 17.95 18.5 17.1 18.2 29,400 329,000235
910.00 24 0 2,800
940.00 35 0 700
63,700 11,200 44.95 44.95 36.65 37.85 950.00no data
2,100 2,100 33.3 33.3 32.65 32.65 960.00no data
90,300 14,000 24.35 24.9 20.5 20.55 1000.00no data
700 0 25.95 1030.00no data
1,400 0 15 1040.00no data
700 0 14.05 1090.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
810.00 4.6 0 1,400
820.00 6 0 2,800
830.00 9.9 0 63,000
840.00 7 0 5,600
850.00 7.5 7.6 6.1 6.7 1,400 101,500
870.00 10 10 9.4 9.4 0 4,200
700 700 65 65 65 65 900.00 17.3 18.5 17 17.85 64,400 299,600428
910.00 24 0 2,800
940.00 35 35 35 35 700 700
52,500 14,000 42.7 42.75 38.05 39.6 950.00no data
76,300 21,700 24.35 24.35 21.2 22.3 1000.00no data
700 700 25.95 25.95 25.95 25.95 1030.00no data
1,400 0 15 1040.00no data
700 700 14.05 14.05 14.05 14.05 1090.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
810.00 4.6 4.6 4.6 4.6 700 1,400
820.00 6 0 2,800
830.00 9.9 0 63,000
840.00 7 7 7 7 700 5,600
850.00 7.95 9 7.1 7.15 2,800 100,100
870.00 10.1 12 10.1 12 2,100 4,200
900.00 18.25 20.85 17.5 17.9 56,700 235,200
910.00 24 24 24 24 2,800 2,800
38,500 5,600 42.3 43.15 40 42.35 950.00no data
54,600 7,700 25.4 25.4 23.3 24.25 1000.00no data
1,400 700 15 15 15 15 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
810.00 4.4 0 700
820.00 6 0 2,800
830.00 9.9 9.9 9.9 9.9 0 63,000
840.00 15 15 15 15 0 4,900
850.00 8 8.25 7.2 7.2 -700 97,300
870.00 9.95 9.95 9.95 9.95 2,100 2,100
900.00 18.55 19.95 18 18.05 12,600 178,500
32,900 3,500 46 48.75 46 48.75 950.00no data
46,900 3,500 26.8 27.55 26 27.45 1000.00no data
700 0 15 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
810.00 4.4 0 700
820.00 6 6 6 6 2,100 2,800
830.00 6.7 6.7 6.5 6.5 8,400 63,000
840.00 9.5 0 4,900
850.00 8.55 10 8 8.45 14,000 98,000
900.00 22.8 24.5 19.8 20.05 25,900 165,900
29,400 15,400 47 47.6 45 47 950.00no data
43,400 11,200 26.05 27 26 26.5 1000.00no data
700 700 15 15 15 15 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
810.00 4.4 4.4 4.4 4.4 700 700
820.00 4.5 4.5 4.5 4.5 700 700
830.00 7 8 6.6 6.6 54,600 54,600
840.00 8 9.5 8 9.5 4,900 4,900
850.00 9.15 11 8.5 9.3 16,100 84,000
900.00 20.5 23.4 19 21.55 25,200 140,000
14,000 5,600 49.9 51 47 47 950.00no data
32,200 0 28.75 28.75 28 28 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 8.5 9 8.5 9 -700 67,900
900.00 20.25 21.9 19 20.5 16,800 114,800
8,400 5,600 60 60 50 50 950.00no data
32,200 7,700 30 33.4 30 30.15 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 10.5 10.5 8.85 9 11,200 68,600
900.00 22 24 20 20 3,500 98,000
2,800 700 45 51.5 45 51.5 950.00no data
24,500 5,600 29 29.3 26.05 29.3 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 9.5 10 8.75 9 -1,400 57,400
900.00 22.5 23 21 21.65 5,600 94,500
2,100 0 45 950.00no data
18,900 2,100 27.25 30 27.25 30 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 10.8 11 9.85 10.5 9,800 58,800
900.00 24.5 25.5 23.7 23.9 10,500 88,900
2,100 2,100 50 50 45 45 950.00no data
16,800 7,700 27 30 25.5 26.1 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11 11.45 10.2 10.8 700 49,000
900.00 25 25.65 23 25.05 9,800 78,400
9,100 2,100 30 33 27 27 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.3 13.5 11.3 13.45 1,400 48,300
900.00 26.95 27 25.7 25.7 16,100 68,600
7,000 700 28 28 28 28 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 12.15 12.15 11.05 11.75 -700 46,900
900.00 24 25.25 22.55 24.95 9,100 52,500
6,300 1,400 29.6 29.6 28 28.8 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 15.5 15.5 11.75 12.1 -4,200 47,600
900.00 26 26.5 23.05 23.45 4,200 43,400
4,900 4,900 50 50 29 29.6 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 15.5 15.5 14.2 15 700 51,800
900.00 32.45 32.45 29 31 -6,300 39,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 20.75 20.75 17.7 18 5,600 51,100
900.00 38 38 34.8 36 2,800 45,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 19.1 19.75 18 18.3 4,900 45,500
900.00 37.9 40 36 36.2 12,600 42,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 19 19 18 19 4,900 40,600
900.00 37.75 37.9 35.5 37.9 14,700 30,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 21.1 21.1 18.65 18.8 6,300 35,700
900.00 37 37.5 34.1 34.1 7,000 15,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 20 20 19 19.25 3,500 29,400
900.00 38 39 37 37 3,500 8,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 23 23 19.05 20.5 700 25,900
900.00 39.6 39.6 37.85 37.85 -2,100 4,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 25 25.45 25 25.05 700 25,200
900.00 41.7 44.85 41.7 44.85 2,100 7,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 24 25 23.75 24 0 24,500
900.00 46.7 0 4,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 27.15 30 24.75 25 12,600 24,500
900.00 45 48.55 45 46.7 2,100 4,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 28 29 26 27.15 11,900 11,900
900.00 45 47 44.95 47 2,800 2,800