info@tamealps.com +91 94145 70283

Housing Development Finance Corporation Limited (HDFC) 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 2497.80 2501.60 2470.00 2482.50 -0.31% 1275979 31703.96 65.49
22 Jul 2021 2470.10 2493.05 2465.50 2490.30 1.28% 1792789 44499.05 66.63 High delivery volume with positive change
20 Jul 2021 2470.00 2480.50 2450.00 2458.75 -0.92% 1731830 42644.99 63.07
19 Jul 2021 2488.00 2497.70 2470.90 2481.65 -2.18% 2262325 56182.02 58.03
16 Jul 2021 2548.00 2558.00 2531.50 2536.90 -0.13% 1568532 39873.81 69.88
15 Jul 2021 2539.00 2555.00 2516.00 2540.10 0.36% 3272479 83041.15 78.29
14 Jul 2021 2544.00 2544.90 2516.00 2531.10 -0.54% 2725020 68999.21 63.99
13 Jul 2021 2496.00 2549.95 2487.75 2544.90 2.74% 3716936 94027.65 61.13
12 Jul 2021 2503.00 2511.00 2452.20 2476.95 -0.78% 6818026 167715.89 87.93
09 Jul 2021 2504.10 2509.00 2484.85 2496.45 -0.62% 1348273 33651.84 62.41
08 Jul 2021 2535.00 2543.85 2508.00 2512.05 -0.68% 2683729 67830.00 69.76
07 Jul 2021 2503.85 2545.80 2495.20 2529.20 1.31% 2542003 64173.43 58.81
06 Jul 2021 2492.60 2518.90 2490.20 2496.40 0.06% 1428812 35778.35 53.22
05 Jul 2021 2489.30 2496.80 2471.20 2494.90 0.78% 1234739 30696.60 55.57
02 Jul 2021 2463.00 2480.00 2445.00 2475.70 0.66% 1951251 47982.95 58.29
01 Jul 2021 2480.00 2491.35 2456.00 2459.40 -0.64% 2189447 54010.22 70.68
30 Jun 2021 2503.15 2515.00 2472.20 2475.25 -1.04% 2798047 69657.19 67.36 High delivery volume with negative change
29 Jun 2021 2510.00 2510.00 2476.90 2501.20 0.25% 2671608 66638.07 67.25
28 Jun 2021 2515.00 2523.10 2491.20 2494.95 -0.57% 2140346 53552.57 70.98
25 Jun 2021 2511.00 2515.00 2482.00 2509.20 0.88% 1871813 46753.48 61.16
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 2500 2517 2435 2441.9 50 13,800 0% INF%
03 May, 2021 2403.8 2446.1 2403.8 2438.4 16 16,500 -0.14% 19.57%
04 May, 2021 2445.1 2445.1 2395.2 2397.85 83 34,500 -1.66% 109.09% Fresh Short
05 May, 2021 2394 2424.9 2377 2424.9 28 39,000 1.13% 13.04% Fresh Long
06 May, 2021 2412 2444.05 2412 2441.25 24 39,600 0.67% 1.54%
07 May, 2021 2459.55 2516 2455 2501.2 119 37,500 2.46% -5.93% Short Covering
10 May, 2021 2532.75 2568 2532.75 2534.45 25 35,400 1.33% -6.31% Short Covering
11 May, 2021 2492.1 2494.25 2460 2468.1 42 38,400 -2.62% 8.47% Fresh Short
12 May, 2021 2425 2448.5 2420 2441.4 66 33,300 -1.08% -18.09% Long Unwinding
14 May, 2021 2423.6 2443.65 2414.35 2432.75 40 40,800 -0.35% 22.52%
17 May, 2021 2445 2496.1 2445 2491.85 62 37,500 2.43% -9.65% Short Covering
18 May, 2021 2534.3 2534.3 2496 2513.5 51 37,500 0.87% 0%
19 May, 2021 2515 2519.85 2467 2470.65 49 44,400 -1.7% 18.4% Fresh Short
20 May, 2021 2467.05 2490 2452 2453.55 39 51,300 -0.69% 15.54%
21 May, 2021 2480 2532.05 2466 2525.75 73 49,500 2.94% -3.77% Short Covering
24 May, 2021 2540 2561.6 2530 2549.1 136 78,900 0.92% 59.39%
25 May, 2021 2558.35 2564.3 2531.45 2535.85 86 95,400 -0.52% 20.91%
26 May, 2021 2547.25 2580.05 2533 2573.55 81 107,100 1.49% 12.26% Fresh Long
27 May, 2021 2571.4 2571.4 2500.25 2521.2 284 161,400 -2.03% 50.7% Fresh Short
28 May, 2021 2525.65 2553.25 2525.65 2546.35 214 175,200 1% 8.55%
31 May, 2021 2530.35 2586 2525.05 2573 223 172,500 1.05% -1.59% Short Covering
01 Jun, 2021 2590 2630 2585.05 2603.9 391 171,000 1.2% -0.88% Short Covering
02 Jun, 2021 2590.95 2594.35 2560.15 2590.6 620 217,200 -0.51% 27.02%
03 Jun, 2021 2605.9 2627 2584.8 2605.15 261 224,400 0.56% 3.31%
04 Jun, 2021 2609.7 2650 2609.65 2637.95 291 229,800 1.26% 2.41% Fresh Long
07 Jun, 2021 2641.1 2645.45 2607.75 2612.55 511 224,700 -0.96% -2.32%
08 Jun, 2021 2604 2610.15 2575.55 2580.7 631 274,500 -1.22% 22.16% Fresh Short
09 Jun, 2021 2580 2598.45 2564.45 2569.3 745 303,900 -0.44% 10.71%
10 Jun, 2021 2574.3 2583.65 2552.8 2579.65 425 337,500 0.4% 11.06%
11 Jun, 2021 2588.45 2607.45 2573.65 2575.45 794 398,400 -0.16% 18.04%
14 Jun, 2021 2555 2570.55 2529.15 2555.4 828 435,600 -0.78% 9.34%
15 Jun, 2021 2576 2576 2552 2564.3 855 521,100 0.35% 19.63%
16 Jun, 2021 2555.15 2564 2537.3 2542.3 1541 719,100 -0.86% 38%
17 Jun, 2021 2503.35 2525.05 2503 2506.55 3376 1,227,600 -1.41% 70.71% Fresh Short
18 Jun, 2021 2520.3 2521.5 2472 2504.8 4444 1,748,400 -0.07% 42.42%
21 Jun, 2021 2475.1 2533.75 2472.5 2527.05 8504 3,126,600 0.89% 78.83%
22 Jun, 2021 2550 2558.4 2526 2532.55 19555 6,957,900 0.22% 122.73%
23 Jun, 2021 2542.85 2549.55 2508 2511.4 21243 11,703,600 -0.84% 68.21%
24 Jun, 2021 2530.4 2530.4 2500 2502.3 20986 15,738,300 -0.36% 34.47%
25 Jun, 2021 2514 2527.9 2495.95 2522.45 8292 16,036,800 0.81% 1.9%
28 Jun, 2021 2524.75 2537.35 2501.2 2505.3 5806 16,063,500 -0.68% 0.17%
29 Jun, 2021 2509.4 2516 2486.95 2512.15 6617 15,996,600 0.27% -0.42%
30 Jun, 2021 2514.95 2522.8 2486.85 2489.45 7394 16,065,600 -0.9% 0.43%
01 Jul, 2021 2490.6 2501 2468.35 2470.85 6190 16,329,000 -0.75% 1.64%
02 Jul, 2021 2476.55 2487.7 2457 2484.3 5870 16,286,400 0.54% -0.26%
05 Jul, 2021 2495.7 2506.9 2482.7 2504.95 6069 16,167,000 0.83% -0.74%
06 Jul, 2021 2503.05 2529 2498.3 2507.35 7248 16,157,400 0.1% -0.06%
07 Jul, 2021 2508.05 2549 2503.65 2534.25 11182 15,736,200 1.07% -2.75% Short Covering
08 Jul, 2021 2533.85 2547.8 2511.25 2515.8 10277 15,078,000 -0.73% -4.56%
09 Jul, 2021 2509 2519.6 2489.5 2506.55 5801 14,845,200 -0.37% -1.59%
12 Jul, 2021 2508.15 2517.95 2460.65 2488.85 9811 15,281,700 -0.71% 2.94%
13 Jul, 2021 2510.55 2553.5 2498.55 2547.95 18824 15,293,100 2.37% 0.07% Fresh Long
14 Jul, 2021 2546.05 2549.85 2521.1 2533.6 8275 15,271,800 -0.56% -0.14%
15 Jul, 2021 2537.45 2561.1 2522.5 2542.4 8059 15,145,200 0.35% -0.84%
16 Jul, 2021 2548.35 2561.05 2533.7 2539.3 5362 14,992,500 -0.12% -1.03%
19 Jul, 2021 2497.7 2503.55 2472.85 2481.65 12494 14,844,900 -2.27% -1% Long Unwinding
20 Jul, 2021 2469.25 2479.75 2448.8 2458.85 9655 14,321,100 -0.92% -3.8%
22 Jul, 2021 2473.55 2493.45 2466.05 2490.6 6601 13,742,700 1.29% -4.39% Short Covering
23 Jul, 2021 2494.1 2500 2470.1 2486.9 5149 13,165,800 -0.15% -4.58%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 -600 480 481.15 478 481.15 2000.00 0.35 0.35 0.15 0.2 -1,800 16,5004.58
2,400 0 381 392 381 392 2100.00 0.15 0.75 0.15 0.25 600 9,6004
9,600 0 287.6 2200.00 0.6 2 0.5 1 -3,300 54,9005.72
1,500 0 247 247 241 241 2250.00 1.2 2.15 0.75 1.3 6,300 54,00036
12,600 -1,500 177.8 188.65 177.8 185 2300.00 0.65 2 0.6 0.85 -9,900 242,40019.24
8,700 0 138 2350.00 2.75 2.8 0.9 1.35 -18,600 139,20016
34,800 -9,600 98 98.95 77.1 87.95 2400.00 3.5 5.25 1.85 2.45 -36,600 339,9009.77
83,700 -28,200 55 55 37.7 44.15 2450.00 7 16.25 5.9 7.6 -32,400 233,4002.79
1,049,400 -10,500 23.4 24.05 14 15.3 2500.00 27.55 43.9 22.55 27.35 -29,400 473,4000.45
1,242,900 -122,400 10.4 10.85 6.1 6.55 2550.00 66.8 83.75 60.05 67.75 -17,400 108,9000.09
738,300 -158,100 4.45 4.5 2.6 3 2600.00 112 126.2 107.55 113.9 -6,300 95,4000.13
291,000 -18,000 2.3 2.35 1.2 1.5 2650.00 160.8 0 6,3000.02
357,000 -51,600 0.85 1.1 0.3 0.4 2700.00 217.35 223 205.5 210 -2,100 20,1000.06
73,800 -23,700 0.6 0.6 0.2 0.3 2750.00 207.25 0 3,3000.04
123,900 -13,200 0.8 0.8 0.25 0.35 2800.00 316.15 323.45 305 311.3 -1,500 8,1000.07
12,600 -1,200 0.5 0.5 0.45 0.45 2850.00 309 0 9000.07
3,600 -900 0.8 0.8 0.45 0.45 2900.00 408.85 0 3000.08
2,100 0 0.6 2950.00no data
73,200 -2,700 0.6 0.6 0.25 0.4 3000.00 461.8 0 9000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 471 477 471 477 2000.00 1.5 1.5 0.35 0.35 -600 18,3004.36
2,400 0 370.5 2100.00 0.6 0.7 0.6 0.7 -1,200 9,0003.75
9,600 -900 277 289 277 287.6 2200.00 2.45 2.45 0.8 1 2,100 58,2006.06
1,500 0 227.6 2250.00 1.35 1.5 0.5 0.95 -1,800 47,70031.8
14,100 -600 173.55 185.25 173.55 185.25 2300.00 3 3 0.75 0.95 -13,800 252,30017.89
8,700 -600 125.15 141.75 125.15 138 2350.00 4 4.35 1.5 1.65 -14,100 157,80018.14
44,400 -43,800 76.75 96.85 76.05 95.2 2400.00 9 9.35 3.4 3.65 -30,900 376,5008.48
111,900 -56,400 36.55 54.15 36.55 50.85 2450.00 21.95 23 9.65 10.5 -21,300 265,8002.38
1,059,900 -47,100 19.95 25.45 18 22.05 2500.00 50 52 28.65 30.65 -31,500 502,8000.47
1,365,300 -118,800 10.35 12 8.8 9.85 2550.00 86.2 87.75 65.4 68.05 -6,000 126,3000.09
896,400 -145,500 5.05 6.1 4.25 4.45 2600.00 133 133 110 110.9 -3,600 101,7000.11
309,000 -1,200 3.35 3.65 2.15 2.25 2650.00 167.55 167.55 160.05 160.8 -2,700 6,3000.02
408,600 -52,500 2.45 2.5 1.05 1.25 2700.00 214 215.45 208.9 209.9 -3,300 22,2000.05
97,500 -7,200 1.2 1.75 0.6 0.75 2750.00 207.25 0 3,3000.03
137,100 -27,000 1.55 1.55 0.7 0.8 2800.00 338 0 9,6000.07
13,800 -300 0.7 0.9 0.7 0.9 2850.00 309 0 9000.07
4,500 -600 0.8 0.85 0.8 0.85 2900.00 408.85 0 3000.07
2,100 -300 0.65 0.65 0.6 0.6 2950.00no data
75,900 -2,100 1 1 0.65 0.75 3000.00 461.8 0 9000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 460 460 460 460 2000.00 1.5 1.75 0.65 1.2 300 18,9004.5
2,400 0 370.5 370.5 370.5 370.5 2100.00 0.95 1 0.95 1 -300 10,2004.25
10,500 -600 262.55 265 262.15 265 2200.00 2.75 2.85 1.5 2.5 2,700 56,1005.34
1,500 0 227.6 2250.00 3 3.7 1.75 1.8 2,100 49,50033
14,700 -2,700 167.75 176.2 155.75 176.2 2300.00 3.5 5.5 2.4 3.15 9,000 266,10018.1
9,300 300 120 120 116 119.9 2350.00 5.95 9.3 2.85 5.15 27,000 171,90018.48
88,200 30,300 85.85 87.3 67.4 70.9 2400.00 11.05 17.3 8.5 11.25 72,600 407,4004.62
168,300 54,000 45.75 48.9 34.25 36.55 2450.00 24.3 34.65 19 26.25 4,200 287,1001.71
1,107,000 92,100 23.55 24.15 15.95 17.2 2500.00 49.95 66.6 43.35 57.3 -100,500 534,3000.48
1,484,100 -111,300 14.5 14.5 8.55 9.2 2550.00 88.45 109.1 87 100.1 -15,900 132,3000.09
1,041,900 -9,600 7.7 7.7 4.85 5.25 2600.00 139.65 152.5 131.7 146.25 -1,500 105,3000.1
310,200 -28,500 4.25 4.3 2.7 3.3 2650.00 188.7 188.8 188.7 188.8 -900 9,0000.03
461,100 -21,600 2.15 2.55 1.75 2.4 2700.00 237.6 238.35 237.6 238.35 -900 25,5000.06
104,700 -3,600 1.75 2 1.25 1.6 2750.00 207.25 0 3,3000.03
164,100 -21,300 2.05 2.05 1.1 1.4 2800.00 333.3 338 333.3 338 -600 9,6000.06
14,100 -900 1.35 1.35 1.15 1.15 2850.00 309 0 9000.06
5,100 -1,500 1.95 1.95 1.1 1.1 2900.00 408.85 0 3000.06
2,400 -600 1.5 1.55 1.5 1.55 2950.00no data
78,000 -3,900 1 1.35 0.9 1.1 3000.00 461.8 0 9000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 0.5 0.8 0.35 0.4 -1,200 18,6004.43
2,400 0 393.55 393.55 393.55 393.55 2100.00 2.9 2.9 0.8 1.5 0 10,5004.38
11,100 300 283.05 283.05 279 279 2200.00 2.3 2.7 1.5 2.3 -7,200 53,4004.81
1,500 0 227.6 2250.00 1.9 2.8 1.9 2.45 1,500 47,40031.6
17,400 0 190 190.05 190 190 2300.00 2.6 4.1 2.05 3.5 15,600 257,10014.78
9,000 3,300 147.55 147.55 130.7 135.5 2350.00 2.5 6.85 2.5 5.3 10,200 144,90016.1
57,900 20,700 100 104.7 87.1 93.1 2400.00 8.3 13.3 6.95 10.25 6,000 334,8005.78
114,300 51,900 65.05 66 50.25 54.4 2450.00 19.9 27 16.55 21.7 31,200 282,9002.48
1,014,900 465,000 41.8 46.05 26.1 27.85 2500.00 37.25 53.6 32.75 45.05 20,100 634,8000.63
1,595,400 640,500 21.75 27 13 14.8 2550.00 72.4 90 66 81.8 -9,300 148,2000.09
1,051,500 48,000 9.1 16 7.1 7.9 2600.00 104.55 132 104.55 127 4,200 106,8000.1
338,700 -3,000 7.75 10.95 4 4.4 2650.00 161.6 173.55 159.25 173.55 2,400 9,9000.03
482,700 -20,400 4.25 4.25 2.45 2.85 2700.00 206.85 218 206.85 218 900 26,4000.05
108,300 -9,600 2.65 2.8 1.85 2.05 2750.00 207.25 0 3,3000.03
185,400 -6,600 2.05 2.35 1.8 2.05 2800.00 333.1 336 333.1 333.7 -1,200 10,2000.06
15,000 -1,200 2.4 2.4 1.65 2.1 2850.00 309 0 9000.06
6,600 300 1.35 1.95 1.25 1.95 2900.00 408.8 408.85 408.8 408.85 0 3000.05
3,000 0 1.55 1.55 1.55 1.55 2950.00no data
81,900 -26,700 1.15 1.45 0.6 1.45 3000.00 461.8 0 9000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 0.7 0.75 0.5 0.5 0 19,8004.71
2,400 0 390.05 2100.00 1.2 1.2 0.7 0.7 0 10,5004.38
10,800 0 332 2200.00 1.65 1.8 1.5 1.5 -2,700 60,6005.61
1,500 0 227.6 2250.00 2.3 2.3 1.65 1.65 0 45,90030.6
17,400 900 258.65 258.65 241.45 241.55 2300.00 3.4 3.4 0.75 2.1 -7,800 241,50013.88
5,700 0 193.4 193.4 193.4 193.4 2350.00 3.45 4.2 3.05 3.35 -1,500 134,70023.63
37,200 4,200 155 161.3 141 144.35 2400.00 4.45 7 4.45 5.15 -32,700 328,8008.84
62,400 -2,100 112 117.25 96.95 98.35 2450.00 7.25 11.55 6.65 9.85 -21,900 251,7004.03
549,900 19,500 70 76 58.5 60.2 2500.00 20 23.6 14 20.3 4,200 614,7001.12
954,900 86,700 39.05 45 32 33.45 2550.00 36 47.35 31.5 42.9 2,400 157,5000.16
1,003,500 46,200 22.95 24.7 16.5 17.15 2600.00 72.2 81 65 76.55 4,800 102,6000.1
341,700 42,600 11.8 12.45 7.4 7.85 2650.00 111.45 120.65 109.05 112.75 -600 7,5000.02
503,100 33,300 6.45 6.7 3.95 4.15 2700.00 149.5 166.2 149.5 158.9 -600 25,5000.05
117,900 8,700 3.25 4.05 2.5 2.65 2750.00 207.25 207.25 207.25 207.25 300 3,3000.03
192,000 5,700 2.95 3.05 2.35 2.55 2800.00 249 0 11,4000.06
16,200 4,200 1.85 2.7 1.85 2.45 2850.00 309 0 9000.06
6,300 600 2 2 2 2 2900.00 347.75 347.75 347.75 347.75 300 3000.05
3,000 900 2.85 2.85 2.4 2.4 2950.00no data
108,600 -4,800 1.15 1.65 1.05 1.15 3000.00 461.8 0 9000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 1.5 2 0.5 0.55 1,800 19,8004.71
2,400 0 390.05 2100.00 1.5 0 10,5004.38
10,800 0 332 2200.00 1.5 1.65 0.1 1.65 -10,200 63,3005.86
1,500 0 227.6 2250.00 2.25 2.3 1.65 2.15 300 45,90030.6
16,500 -900 239.4 262.05 239.4 249 2300.00 2.55 3.2 2.1 2.95 -5,700 249,30015.11
5,700 0 182.15 2350.00 3.65 4.25 2.95 3.8 -2,700 136,20023.89
33,000 -3,900 133 164.05 133 151 2400.00 6.25 7.55 4.45 5.35 15,900 361,50010.95
64,500 -2,100 92.95 118 92.95 103.75 2450.00 12.55 15.1 8.25 9.85 12,300 273,6004.24
530,400 -57,300 62 77.85 53.25 64 2500.00 23.65 29.85 16.65 20.35 13,800 610,5001.15
868,200 117,600 33.5 46.5 30 36.1 2550.00 49.15 56 34.6 42.3 36,600 155,1000.18
957,300 -9,900 19.6 25.65 15.75 19.3 2600.00 85.2 88.35 62.95 75.5 1,500 97,8000.1
299,100 17,700 8.8 13.05 7.9 9.5 2650.00 131.45 131.45 106.2 106.2 -300 8,1000.03
469,800 -7,800 5.05 7.35 4.3 5.25 2700.00 176.15 176.15 150 150 -300 26,1000.06
109,200 0 2.85 4.3 2.55 3.25 2750.00 215 0 3,0000.03
186,300 -4,800 2.5 3.05 2.3 2.5 2800.00 249 249 249 249 -300 11,4000.06
12,000 0 1.8 2.6 1.8 2.05 2850.00 309 0 9000.08
5,700 300 2 2 2 2 2900.00no data
2,100 0 0.75 2950.00no data
113,400 -8,100 1.65 1.65 1.15 1.3 3000.00 461.8 0 9000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 0.95 2.75 0.85 2.75 2,700 18,0004.29
2,400 0 390.05 2100.00 1.15 1.5 1.1 1.5 0 10,5004.38
10,800 0 332 2200.00 2 2 1.65 1.7 -1,500 73,5006.81
1,500 0 227.6 2250.00 2.05 2.65 1.95 2.25 -600 45,60030.4
17,400 -600 234.5 239.6 234.5 238.5 2300.00 3.15 3.25 2.45 2.75 -10,200 255,00014.66
5,700 300 182.15 182.15 182.15 182.15 2350.00 3.65 4.6 3.3 3.7 -2,400 138,90024.37
36,900 600 139.55 149.65 130.7 136.6 2400.00 6.65 7.9 5.35 6.1 -14,400 345,6009.37
66,600 8,700 103 104.05 88.5 98.05 2450.00 12.2 15.85 10.5 11.95 -5,700 261,3003.92
587,700 43,500 71.95 72 54.05 59.6 2500.00 22.15 31.2 21.35 24.4 -300 596,7001.02
750,600 60,900 39.8 42 30.65 33.8 2550.00 41.85 57.7 41.85 48.05 -2,700 118,5000.16
967,200 23,400 23 25 16.55 17.9 2600.00 77.6 93.9 73.7 83 1,800 96,3000.1
281,400 -2,700 12.55 12.55 8.3 9.15 2650.00 129.25 132.9 115.9 124.65 2,700 8,4000.03
477,600 -39,600 6.6 7.1 4.4 5.05 2700.00 166.05 181 158.55 172.55 0 26,4000.06
109,200 -7,500 4.35 4.35 2.75 3.3 2750.00 222.75 222.75 213.85 215 0 3,0000.03
191,100 -600 3.35 3.35 2.25 2.5 2800.00 265 267 265 267 0 11,7000.06
12,000 600 2.65 2.7 2 2.2 2850.00 310 314 309 309 0 9000.08
5,400 -300 1.8 2.1 1.75 1.95 2900.00no data
2,100 0 2.45 2.45 0.75 0.75 2950.00no data
121,500 -37,800 1.1 1.75 1 1.5 3000.00 461.8 461.8 461.8 461.8 -300 9000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 0.6 0.95 0.45 0.45 0 15,3003.64
2,400 0 390.05 2100.00 1.25 1.5 1.15 1.5 1,200 10,5004.38
10,800 0 310 332 310 332 2200.00 1.95 2.5 1.8 2 6,300 75,0006.94
1,500 0 227.6 2250.00 2.85 2.85 2.1 2.5 -300 46,20030.8
18,000 -900 247.9 247.9 247.1 247.1 2300.00 3.75 3.75 2.65 3.15 -8,700 265,20014.73
5,400 300 160.35 201.7 160.35 201.65 2350.00 8 8 3.85 4.15 21,600 141,30026.17
36,300 -30,600 118 160 114 154.6 2400.00 12.05 12.35 6.35 6.7 -46,800 360,0009.92
57,900 -45,300 73 115 73 110.5 2450.00 24 24.5 11.7 12.3 20,100 267,0004.61
544,200 -433,200 46.45 77 42.5 72.25 2500.00 42 43.5 22.3 23.45 -3,300 597,0001.1
689,700 -17,400 25.05 47.5 23.15 43.15 2550.00 68.95 74.75 42.25 44.5 -5,400 121,2000.18
943,800 -47,700 14.05 26.85 13.3 24.1 2600.00 109.7 109.7 72.4 75.05 -25,800 94,5000.1
284,100 -14,400 7.05 13.95 6.55 12.55 2650.00 138 139.25 112.75 112.75 300 5,7000.02
517,200 81,300 4.05 7.7 4 6.95 2700.00 178.45 179.4 154.25 158.85 -300 26,4000.05
116,700 3,300 3.35 4.6 3 4.3 2750.00 235.8 0 3,0000.03
191,700 -3,000 3.1 3.6 2.75 3.5 2800.00 320 320 260 260 -900 11,7000.06
11,400 5,100 3 3.35 2.5 2.65 2850.00 325 0 9000.08
5,700 2,100 2.15 2.5 2.05 2.25 2900.00no data
2,100 0 3.75 2950.00no data
159,300 -10,800 1.2 1.65 1.1 1.3 3000.00 467.25 0 1,2000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 0.75 0.9 0.75 0.9 0 15,3003.64
2,400 0 404.8 407.65 390.05 390.05 2100.00 2.5 2.5 1.5 1.6 -300 9,3003.88
10,800 -300 312 315.9 270 270 2200.00 3 3.6 1.85 3.15 -6,300 68,7006.36
1,500 300 260 260 227.6 227.6 2250.00 2.3 4.9 2.3 3 900 46,50031
18,900 -600 212.8 212.8 175 189.2 2300.00 3.8 7.2 3.2 5 1,500 273,90014.49
5,100 0 160.7 160.7 160.7 160.7 2350.00 5.8 12 4.9 7.95 17,100 119,70023.47
66,900 14,100 121 126.4 84.7 102.55 2400.00 10.15 21.35 9.2 14.5 18,000 406,8006.08
103,200 18,000 79.45 88 52.9 65.95 2450.00 21 40.55 18.5 28.1 9,900 246,9002.39
977,400 212,100 53 55.3 30.65 39.15 2500.00 40.75 67.6 35.4 49.4 -300 600,3000.61
707,100 28,500 30.65 32 16.85 22.15 2550.00 72 106.35 62.55 83.7 8,700 126,6000.18
991,500 81,900 17.7 17.8 10.1 12.6 2600.00 102 141.25 100 122.65 10,800 120,3000.12
298,500 27,600 10.75 10.75 5.7 6.85 2650.00 139.75 171.1 139.75 171.1 1,200 5,4000.02
435,900 -8,100 5.85 5.85 3.8 4.55 2700.00 202 232 190 223.75 -900 26,7000.06
113,400 0 4.2 4.2 3 3.35 2750.00 235.8 0 3,0000.03
194,700 -11,400 3.55 3.75 2.6 2.9 2800.00 300 300 300 300 300 12,6000.06
6,300 0 2.05 2.05 2.05 2.05 2850.00 325 0 9000.14
3,600 300 2.2 2.5 2.15 2.35 2900.00no data
2,100 0 3.75 2950.00no data
170,100 -6,300 1.55 1.55 1.25 1.5 3000.00 467.25 0 1,2000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 1 1 0.8 0.8 300 15,3003.64
2,400 0 380 2100.00 1.6 2.35 1.5 1.55 -300 9,6004
11,100 -600 292 314.95 292 314.9 2200.00 2.95 2.95 2.1 2.35 300 75,0006.76
1,200 0 288 2250.00 3.3 3.3 2.6 2.85 -1,500 45,60038
19,500 -300 203.1 214.6 203.1 214.6 2300.00 5.2 5.4 3.9 4.15 4,800 272,40013.97
5,100 300 153.35 165.4 150.05 163.95 2350.00 8.85 9.4 5.85 6.3 -2,700 102,60020.12
52,800 1,200 116.65 125 108.75 119.35 2400.00 15.8 17.45 10.5 11.45 12,000 388,8007.36
85,200 6,300 78.4 87.1 72.6 79.45 2450.00 25.45 31.85 20.25 22.4 600 237,0002.78
765,300 72,900 59.45 59.5 45.5 49 2500.00 45 54.6 37.35 41.35 15,300 600,6000.78
678,600 47,400 36.55 36.65 27.45 28.2 2550.00 76.95 86.3 65.8 70.15 0 117,9000.17
909,600 61,200 20.05 21.95 15.7 16.2 2600.00 113.95 125.75 100 108.8 3,300 109,5000.12
270,900 1,800 11.15 11.15 8.3 8.45 2650.00 150.55 157.15 145.1 147.5 600 4,2000.02
444,000 9,300 6.05 6.5 5 5.2 2700.00 208.5 208.5 208.5 208.5 0 27,6000.06
113,400 -300 3.8 4.45 3.4 3.5 2750.00 235.8 0 3,0000.03
206,100 6,300 3.2 3.6 3.05 3.25 2800.00 270.75 0 12,3000.06
6,300 300 2.2 3.15 1.95 3 2850.00 325 0 9000.14
3,300 -1,200 1 2.35 1 2.35 2900.00no data
2,100 0 3.75 2950.00no data
176,400 -6,900 1.4 1.7 1.3 1.55 3000.00 467.25 0 1,2000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 1 1 0.7 1 -600 15,0003.57
2,400 0 380 2100.00 2.4 2.4 1.55 1.55 -300 9,9004.13
11,700 -300 340.4 340.4 317 317.5 2200.00 2.8 2.8 2.1 2.55 -1,500 74,7006.38
1,200 0 288 2250.00 3.25 3.3 2.2 2.85 -3,600 47,10039.25
19,800 -1,500 242.9 242.9 220 221.7 2300.00 5.4 5.4 3.15 4.55 -8,700 267,60013.52
4,800 900 185.45 194.5 169.9 173.05 2350.00 6.45 7.5 4.6 7.1 -6,000 105,30021.94
51,600 2,100 150 153 127.8 129.1 2400.00 8.05 13.75 8.05 12.95 -36,600 376,8007.3
78,900 -19,800 109 109 88.85 90.95 2450.00 16.85 25.6 15.55 23.95 -27,900 236,4003
692,400 -4,800 71.25 74.3 57.65 59.5 2500.00 33 44.85 26.55 42.3 -39,600 585,3000.85
631,200 -20,400 44.35 47.95 35.95 37.4 2550.00 51.95 73.15 51.95 69.95 -1,500 117,9000.19
848,400 -2,100 28.25 29.75 21.05 22.1 2600.00 81.2 107.7 81.15 104.95 2,400 106,2000.13
269,100 3,900 17.15 17.15 11.75 12.25 2650.00 125.3 144.2 125.3 143.65 600 3,6000.01
434,700 3,600 9.05 9.65 7.05 7.4 2700.00 177.6 191.65 168 189.4 300 27,6000.06
113,700 6,000 4.65 5.9 4.1 4.7 2750.00 225.15 235.8 225.15 235.8 600 3,0000.03
199,800 -7,500 4 4.4 3.65 3.95 2800.00 270.75 0 12,3000.06
6,000 -600 3.5 3.5 3.5 3.5 2850.00 325 0 9000.15
4,500 1,200 3.25 3.25 2.75 2.8 2900.00no data
2,100 0 3.75 2950.00no data
183,300 -12,900 1.8 1.8 1.35 1.7 3000.00 467.25 0 1,2000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 0.8 0.85 0.8 0.85 0 15,6003.71
2,400 0 380 2100.00 2.9 2.9 2.4 2.4 900 10,2004.25
12,000 0 330 341 323 329 2200.00 2.3 3.05 2 2.45 -900 76,2006.35
1,200 0 278.4 288 278.4 288 2250.00 2.55 3.3 2.35 2.75 -3,000 50,70042.25
21,300 -300 227 244 224 239.15 2300.00 3.65 4.35 3.05 3.6 -28,800 276,30012.97
3,900 0 195.95 196 195.95 196 2350.00 6.55 6.55 4.8 5.35 -5,400 111,30028.54
49,500 -17,700 123.7 157 123.7 144.15 2400.00 13.9 13.95 8.9 9.5 -17,400 413,4008.35
98,700 -17,400 82.5 116.55 82.5 103.2 2450.00 27 27.05 16.65 17.85 12,000 264,3002.68
697,200 -205,800 53.5 80 53.5 67.3 2500.00 46.45 48.1 30.2 33.5 96,300 624,9000.9
651,600 8,100 33.5 53.2 33.05 43.25 2550.00 72.65 72.65 53 57.5 8,700 119,4000.18
850,500 -27,900 19.85 33.6 19.7 26 2600.00 111.55 111.55 83.8 91.85 -6,000 103,8000.12
265,200 -13,200 11.95 20.25 11.9 14.9 2650.00 135.05 135.1 132.35 133.75 0 3,0000.01
431,100 16,800 7.9 12.75 7.4 9 2700.00 184 189 175 175 300 27,3000.06
107,700 3,600 4.7 7.85 4.7 5.7 2750.00 244.3 0 2,4000.02
207,300 7,500 4.45 5.75 4.1 4.35 2800.00 270.75 0 12,3000.06
6,600 -1,800 3.5 4.35 3.5 3.5 2850.00 325 0 9000.14
3,300 300 2.05 3.25 2.05 3.25 2900.00no data
2,100 0 3.75 2950.00no data
196,200 900 1.35 2 1.35 1.8 3000.00 467.25 467.25 467.25 467.25 300 1,2000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 1.05 1.1 0.8 0.95 -900 15,6003.71
2,400 0 380 2100.00 2.55 2.6 2.3 2.3 900 9,3003.88
12,000 -900 312 325 312 317 2200.00 2.8 3.4 2.5 2.65 3,000 77,1006.43
1,200 0 273.8 273.8 262.7 262.7 2250.00 3.5 3.5 2.65 3.1 600 53,70044.75
21,600 -1,800 216.7 225.5 216.7 221.05 2300.00 4.55 4.95 3.5 4.55 -8,400 305,10014.13
3,900 -1,200 169 170.5 168.25 170.5 2350.00 6.1 8 6 7.35 -2,700 116,70029.92
67,200 -17,100 125.35 140 118.6 122.55 2400.00 15.9 15.9 11.25 13.9 -29,100 430,8006.41
116,100 -20,700 85.45 100 81.55 85.3 2450.00 27.35 28.85 21.65 26.3 4,800 252,3002.17
903,000 -174,300 56.1 67.95 52.25 54.85 2500.00 50.05 50.7 38.1 46.1 -16,500 528,6000.59
643,500 51,000 35.35 43.45 33 34.6 2550.00 75 80 64.1 75.55 -2,700 110,7000.17
878,400 -12,000 21.5 26.7 19.15 21.15 2600.00 116 116 97.3 111.55 -11,700 109,8000.13
278,400 -9,900 12.6 15.25 11.8 12.2 2650.00 181.8 0 3,0000.01
414,300 9,000 7.95 9.4 7.4 7.85 2700.00 198 198 186.05 189.95 300 27,0000.07
104,100 3,300 5.25 5.8 4.15 5 2750.00 244.3 244.3 244.3 244.3 300 2,4000.02
199,800 -4,800 3.65 4.25 3.45 3.75 2800.00 270.75 0 12,3000.06
8,400 900 3.95 3.95 2.6 2.6 2850.00 325 0 9000.11
3,000 -1,500 3.4 3.4 2.25 2.25 2900.00no data
2,100 0 3.75 2950.00no data
195,300 -6,000 1.65 1.65 1.4 1.6 3000.00 485 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 1.6 1.9 1.2 1.25 900 16,5003.93
2,400 0 380 2100.00 1.95 1.95 1.9 1.9 -300 8,4003.5
12,900 -300 306 306 306 306 2200.00 3.85 4.25 3.2 3.5 2,400 74,1005.74
1,200 0 286.5 2250.00 3.8 5.85 3.1 4.8 3,000 53,10044.25
23,400 -3,600 193 209.8 193 209.8 2300.00 6.9 6.9 5 5.2 -16,800 313,50013.4
5,100 0 152 157.4 152 157.4 2350.00 10.65 11 6 8.5 -9,900 119,40023.41
84,300 -7,200 107 122.2 105 121.1 2400.00 19.9 21.45 15.35 15.7 3,300 459,9005.46
136,800 -28,200 80 85.9 72.05 84.5 2450.00 34.55 39.45 28.6 29.25 -9,000 247,5001.81
1,077,300 -30,600 54.7 57.75 49.05 55.8 2500.00 58 65.85 49.05 49.95 1,500 545,1000.51
592,500 8,400 36.3 36.95 32.5 35.2 2550.00 99.3 99.3 78.05 79.75 -9,300 113,4000.19
890,400 3,000 22.95 23.25 19.8 21.3 2600.00 130.5 130.5 113.7 115.85 -5,100 121,5000.14
288,300 12,900 12.2 13.4 11.35 12.15 2650.00 181.8 0 3,0000.01
405,300 -5,400 8.15 9.75 7 7.5 2700.00 217 217 203 203 -300 26,7000.07
100,800 13,800 4.9 5.1 4.05 4.45 2750.00 257.15 259.25 257.15 259.25 600 2,1000.02
204,600 -8,100 4.25 4.25 3.25 3.5 2800.00 270.75 0 12,3000.06
7,500 300 4.45 4.45 2.25 3.7 2850.00 325 0 9000.12
4,500 0 2.65 2900.00no data
2,100 600 3.75 3.75 3.75 3.75 2950.00no data
201,300 -9,900 1.75 2 1.55 1.65 3000.00 485 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 2.95 3 2.2 2.2 1,200 15,6003.71
2,400 0 380 2100.00 2.35 3.1 2.35 2.6 600 8,7003.63
13,200 -3,300 269.5 286.8 263.05 284.4 2200.00 3.75 4.85 3.75 4 1,200 71,7005.43
1,200 0 286.5 2250.00 5.8 5.8 4.35 4.65 3,900 50,10041.75
27,000 -1,800 178.35 192.55 173.4 191.2 2300.00 9.5 10.85 7.05 7.45 20,100 330,30012.23
5,100 0 144.95 2350.00 14.35 18.75 12.05 12.55 13,200 129,30025.35
91,500 900 101.95 109.1 90 106.2 2400.00 27.25 32.55 21.6 22.55 11,100 456,6004.99
165,000 28,800 68.8 76 61.25 74.3 2450.00 45.05 53.8 38.1 39.6 25,800 256,5001.55
1,107,900 1,800 46.75 51.15 40.4 49.8 2500.00 75 82.65 62.45 64.75 -24,300 543,6000.49
584,100 8,100 30.1 33 26.1 32.2 2550.00 110.55 113.65 99.85 99.85 -900 122,7000.21
887,400 -9,000 19.05 20.75 16.45 20.1 2600.00 150.8 157.4 130 131.55 -300 126,6000.14
275,400 20,700 12.55 12.6 9.9 12 2650.00 181.65 181.8 181.65 181.8 0 3,0000.01
410,700 5,700 7.6 7.85 6.35 7.6 2700.00 244.9 244.9 244.9 244.9 0 27,0000.07
87,000 -3,000 4.2 5.15 4.1 4.95 2750.00 288.9 292.75 288.9 292.65 300 1,5000.02
212,700 -2,400 3.9 3.9 3.25 3.85 2800.00 270.75 0 12,3000.06
7,200 300 3.1 3.6 2.95 2.95 2850.00 325 0 9000.13
4,500 300 3 3 2.3 2.65 2900.00no data
1,500 0 3.8 2950.00no data
211,200 -16,500 1.95 2 1.5 1.65 3000.00 485 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 2.35 3 2.35 2.85 2,700 14,4003.43
2,400 -300 380 380 380 380 2100.00 3.45 3.8 3.45 3.8 0 8,1003.38
16,500 0 293 293.05 273 273.7 2200.00 3.2 5.2 3.2 3.95 -3,300 70,5004.27
1,200 0 286.5 2250.00 4.6 5.95 4.6 5.45 9,300 46,20038.5
28,800 900 203.15 203.15 181.65 181.65 2300.00 7.9 9.5 6.3 9.25 27,300 310,20010.77
5,100 1,200 146.65 146.65 144.45 144.95 2350.00 13 16.25 11.1 15.65 25,800 116,10022.76
90,600 22,800 118 118 98.2 99.6 2400.00 23.85 28.6 20 27.7 26,400 445,5004.92
136,200 93,000 83.3 85.5 68 69.2 2450.00 37.15 48 35 47 54,000 230,7001.69
1,106,100 177,300 56.85 59.25 45.5 46.25 2500.00 65.85 75 58 73.8 8,100 567,9000.51
576,000 25,500 36.45 38.65 29.55 30.25 2550.00 90.4 110.35 90.4 108.9 900 123,6000.21
896,400 36,900 24.15 24.65 19 19.3 2600.00 125.85 148.15 125.85 146.8 4,800 126,9000.14
254,700 55,500 15.1 15.1 11.8 12 2650.00 156.85 0 3,0000.01
405,000 -13,500 9.95 9.95 7.65 7.8 2700.00 230.35 230.35 227.45 227.5 -600 27,0000.07
90,000 -3,900 6.35 6.35 5 5.15 2750.00 277.3 277.3 277.3 277.3 0 1,2000.01
215,100 6,000 4.5 4.75 3.75 3.85 2800.00 270.75 0 12,3000.06
6,900 600 21.4 21.4 2.25 3.1 2850.00 325 0 9000.13
4,200 3,000 5 5 3 3 2900.00no data
1,500 0 3.8 2950.00no data
227,700 -600 2.15 2.25 1.85 2 3000.00 485 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 2000.00 1.65 2.65 1.65 2.35 300 11,7002.79
2,700 0 400.55 2100.00 3.6 3.6 3.6 3.6 300 8,1003
16,500 -1,800 313 322 296.15 296.15 2200.00 3.35 4 3.05 3.85 3,000 73,8004.47
1,200 0 286.5 2250.00 3.7 5.45 3.3 5 9,900 36,90030.75
27,900 -300 219.65 222.95 196.5 198.5 2300.00 6.85 8.6 5.7 8.1 11,400 282,90010.14
3,900 600 169.25 172.55 155.3 156 2350.00 10.05 14.35 8.9 13.6 20,700 90,30023.15
67,800 8,700 135 136.9 113 114.35 2400.00 19 24.85 16.5 24.2 19,800 419,1006.18
43,200 -600 98.7 100.05 79.9 81.45 2450.00 30.15 42 28.9 40.85 31,500 176,7004.09
928,800 173,700 67.9 72 54.5 55.75 2500.00 54 66.6 47.8 65.1 82,500 559,8000.6
550,500 39,000 44.5 49.6 36.5 37.25 2550.00 79 98 75.15 96.05 7,500 122,7000.22
859,500 91,200 29.2 31 23.65 24.15 2600.00 113 134 108 132.05 6,600 122,1000.14
199,200 -4,200 18.4 19.65 14.85 15.15 2650.00 156.85 0 3,0000.02
418,500 7,500 12.25 12.25 9.3 9.6 2700.00 193.35 195.25 193.35 195.25 0 27,6000.07
93,900 600 6.4 6.8 5.7 6.3 2750.00 261.5 261.5 261.5 261.5 300 1,2000.01
209,100 -900 5.05 5.05 4.45 4.7 2800.00 270.75 0 12,3000.06
6,300 0 4.1 2850.00 325 0 9000.14
1,200 900 3.5 3.5 3.2 3.2 2900.00no data
1,500 0 3.8 2950.00no data
228,300 3,000 2.4 2.8 2.2 2.5 3000.00 485 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 443.45 443.45 443.45 443.45 2000.00 2.35 2.95 2.2 2.2 1,500 11,4002.71
2,700 -300 400.55 400.55 400.55 400.55 2100.00 2.65 2.65 2.15 2.15 -600 7,8002.89
18,300 -1,800 303 317 303 317 2200.00 3.7 4.5 3.45 3.85 3,900 70,8003.87
1,200 0 286.5 2250.00 5.85 6.25 4.3 4.6 4,800 27,00022.5
28,200 -600 215.95 222.95 201 221.05 2300.00 8.5 9.45 6.75 7 27,900 271,5009.63
3,300 300 161.85 162 161.85 162 2350.00 13 15.4 10.85 11.5 7,200 69,60021.09
59,100 1,500 130 134 114.55 132.75 2400.00 22.75 26 18.5 19.45 19,800 399,3006.76
43,800 7,200 92.6 97.6 81.1 96.1 2450.00 38.3 43 32.4 33.3 -300 145,2003.32
755,100 49,200 62 68.75 55.3 67.15 2500.00 59.95 67.2 52.5 54 -11,100 477,3000.63
511,500 9,300 43.8 47.65 37 45.1 2550.00 90.2 99.05 80.3 82 -2,100 115,2000.23
768,300 -42,600 29.95 30.95 24 28.95 2600.00 126 135.1 112.7 115 -2,100 115,5000.15
203,400 300 19.05 19.65 14.9 18 2650.00 173.2 173.2 156.85 156.85 -300 3,0000.01
411,000 6,600 12.65 12.65 9.2 11.1 2700.00 218.65 218.65 199.65 199.65 0 27,6000.07
93,300 3,600 7.4 8.05 6 6.95 2750.00 245 0 9000.01
210,000 -4,200 6 6 4.65 5.2 2800.00 270.75 0 12,3000.06
6,300 0 3.9 4.1 3.9 4.1 2850.00 325 0 9000.14
300 300 2.95 3.5 2.95 3.5 2900.00no data
1,500 300 3.8 3.8 3.8 3.8 2950.00no data
225,300 4,800 3 3.4 2.6 2.95 3000.00 485 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 506 2000.00 3.45 3.45 2 2.15 1,200 9,9002.36
3,000 0 425 2100.00 2.8 2.95 2.05 2.5 -300 8,4002.8
20,100 -5,700 324.5 325.7 307 310 2200.00 3.3 4.35 3.3 3.8 -2,400 66,9003.33
1,200 0 286.5 2250.00 4.85 5.75 4.85 5.4 900 22,20018.5
28,800 -4,200 240 240 212 214.9 2300.00 8.35 8.85 6.6 8.2 10,200 243,6008.46
3,000 2,100 183.15 184.05 167.25 167.3 2350.00 11.15 14.5 10.65 13.45 9,300 62,40020.8
57,600 7,200 153.1 153.5 127.75 129.05 2400.00 20.3 24.4 18.3 22.75 32,400 379,5006.59
36,600 16,200 115 115 93.1 94.15 2450.00 32.6 40 30.35 38.3 31,500 145,5003.98
705,900 82,500 79.05 85.4 64.8 66 2500.00 50.05 62.8 48 59.35 31,200 488,4000.69
502,200 54,600 52 61.15 44.3 45.15 2550.00 76.9 92 73.55 89.2 13,800 117,3000.23
810,900 129,600 37.95 42.8 29.3 29.95 2600.00 107.35 127 104.25 123.85 5,700 117,6000.15
203,100 10,200 25.35 28.3 18.5 19 2650.00 150 166.05 150 160.6 2,700 3,3000.02
404,400 88,200 18.55 19.2 11.6 12.05 2700.00 184 207 184 204 600 27,6000.07
89,700 7,800 10.7 12.7 7.45 7.8 2750.00 245 0 9000.01
214,200 7,200 7.35 8.8 5.5 5.65 2800.00 270.75 270.75 270.75 270.75 -300 12,3000.06
6,300 1,200 5.8 5.8 4.45 4.45 2850.00 325 0 9000.14
1,200 300 7.5 7.5 7.5 7.5 2950.00no data
220,500 -2,400 3.55 3.75 2.8 3.05 3000.00 485 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 0 506 2000.00 2.7 2.8 1.55 2.55 300 8,7002.07
3,000 0 425 2100.00 4 5 2.8 3 600 8,7002.9
25,800 -1,800 317 326 308 325 2200.00 6.5 7 3.8 4.1 12,300 69,3002.69
1,200 300 286.5 286.5 286.5 286.5 2250.00 6.6 6.6 4.9 5.2 21,300 21,30017.75
33,000 -600 218 228 209 228 2300.00 10.25 12.5 8.1 8.55 32,400 233,4007.07
900 0 196.6 2350.00 17 18.5 13.15 13.5 600 53,10059
50,400 8,400 136 149 125.5 143.7 2400.00 24.8 29.8 21.45 22.1 9,300 347,1006.89
20,400 11,400 96.15 111 93 107.6 2450.00 42.05 46.6 34.5 35.3 33,300 114,0005.59
623,400 75,600 79.8 83 65 78 2500.00 66.8 69.8 53.05 54.6 52,200 457,2000.73
447,600 76,200 55.05 58.7 44.75 54.55 2550.00 90.25 98.7 78.9 80.75 0 103,5000.23
681,300 43,800 39.85 40.65 30 36.95 2600.00 120.9 134.6 111.95 113.05 -1,200 111,9000.16
192,900 16,500 25.65 26.8 19.3 24.25 2650.00 168 0 6000
316,200 37,500 16.75 18.3 13 16.4 2700.00 191 191 191 191 300 27,0000.09
81,900 67,200 13.5 13.5 8.45 10.55 2750.00 245 0 9000.01
207,000 36,300 8.8 8.8 6.3 7.4 2800.00 305 305 285.4 285.4 3,300 12,6000.06
5,100 3,600 5.1 6.15 4.65 5.35 2850.00 325 0 9000.18
900 900 6 6 5.1 5.2 2950.00no data
222,900 13,200 4.35 4.7 3 3.45 3000.00 485 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,200 1,500 514 514 500 506 2000.00 2.5 3 1.6 2.7 900 8,4002
3,000 0 425 2100.00 4 7.5 4 6.25 3,000 8,1002.7
27,600 0 321 321 310 313 2200.00 5.35 6.95 5.35 6.5 7,200 57,0002.07
900 0 270 2250.00no data
33,600 0 225 225 217.85 217.9 2300.00 12.05 15 10.85 13.45 23,700 201,0005.98
900 0 196.6 2350.00 17.7 20 15.95 19.45 16,200 52,50058.33
42,000 10,500 142 145 133 134.85 2400.00 29.95 31.3 25.2 30.1 35,100 337,8008.04
9,000 4,200 109.1 109.1 97.5 100.8 2450.00 46.4 48.2 39.2 46.1 12,600 80,7008.97
547,800 169,200 82.7 84.95 71.75 73.55 2500.00 64.05 70.2 58.5 68.65 23,100 405,0000.74
371,400 61,800 59.8 61.7 50 51.6 2550.00 91.75 98.5 85 96.95 24,300 103,5000.28
637,500 86,100 42.85 44.45 35.1 35.9 2600.00 129 135 118 131.7 36,000 113,1000.18
176,400 103,800 31.4 31.4 23 23.75 2650.00 168 0 6000
278,700 44,700 23.8 23.8 15.8 16.7 2700.00 206 211 195.35 209.9 8,700 26,7000.1
14,700 3,000 11.2 13.5 11.15 11.85 2750.00 245 0 9000.06
170,700 6,300 10.5 10.5 8 8.75 2800.00 296.45 296.45 290 292 600 9,3000.05
1,500 600 7 8 2.55 7.05 2850.00 325 0 9000.6
209,700 5,700 4.05 4.5 3.35 4.15 3000.00 485 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 600 519 519 508 508 2000.00 2.25 2.8 2.05 2.5 300 7,5002.78
3,000 0 425 2100.00 2.7 4.2 2.7 4 600 5,1001.7
27,600 1,800 340 340 317 318.35 2200.00 5.25 8 5.25 7 4,500 49,8001.8
900 0 270 2250.00no data
33,600 -300 233.15 233.15 225 225 2300.00 11.05 13.9 11.05 13.25 18,900 177,3005.28
900 0 196.6 2350.00 15.25 21 15.25 19.65 6,900 36,30040.33
31,500 1,500 160.8 160.8 141.05 144.6 2400.00 26.6 31.3 24.05 30.55 56,100 302,7009.61
4,800 600 110 110 109 109.1 2450.00 40 47.5 37.5 46.4 24,900 68,10014.19
378,600 85,800 81.05 101 79.2 81.45 2500.00 53.2 70 51 68.35 103,200 381,9001.01
309,600 68,700 75.3 76.7 58 59.55 2550.00 81.15 97.95 81 95.25 21,900 79,2000.26
551,400 83,100 55 56.5 41.75 42.85 2600.00 110 132.3 106.2 128.85 8,700 77,1000.14
72,600 25,500 38.95 39.95 29.5 30.25 2650.00 157.1 168 157.1 168 600 6000.01
234,000 2,400 28.55 28.55 20.5 21.4 2700.00 185 206.55 185 205 3,300 18,0000.08
11,700 1,800 13.7 18 13.15 15.7 2750.00 245 245 245 245 900 9000.08
164,400 30,300 13.25 13.25 9.9 10.95 2800.00 293.2 293.2 293.2 293.2 300 8,7000.05
900 0 12.15 2850.00 325 325 325 325 900 9001
204,000 10,200 5.7 5.75 4 4.15 3000.00 485 485 485 485 600 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,100 0 550 550 550 550 2000.00 3.5 4 2.3 3.4 2,100 7,2003.43
3,000 2,100 439 439 425 425 2100.00 5 5 2.5 3.45 2,100 4,5001.5
25,800 3,600 342.45 351 336.45 339.15 2200.00 4.25 9.15 4.2 6.5 6,600 45,3001.76
900 0 270 2250.00no data
33,900 26,700 250.95 260 249.7 251 2300.00 11.05 14.95 10 13.05 17,100 158,4004.67
900 300 210.2 210.2 196.6 196.6 2350.00 15.05 18.75 15.05 16.85 3,900 29,40032.67
30,000 600 170 183.35 163 163 2400.00 27.75 29.2 23.1 27.8 -31,500 246,6008.22
4,200 1,200 137.55 137.55 127.7 127.7 2450.00 38.15 43 35.15 41.25 11,700 43,20010.29
292,800 -14,400 113.9 113.9 92 95.2 2500.00 56.05 64 51.85 61.1 56,400 278,7000.95
240,900 72,300 87.85 87.85 68 70.75 2550.00 84.85 89.9 74 86.95 27,300 57,3000.24
468,300 -5,700 65.15 68.65 50.2 51.6 2600.00 100 125.15 100 117.75 -20,400 68,4000.15
47,100 14,700 43.05 44.05 34.85 35.9 2650.00no data
231,600 77,100 34.95 34.95 25 25.8 2700.00 175 188 174.95 185 900 14,7000.06
9,900 2,700 21 23 18.4 18.5 2750.00no data
134,100 48,900 18.65 18.65 13.65 14 2800.00 265 269.25 258.05 269.25 5,400 8,4000.06
900 900 10.5 12.15 10.5 12.15 2850.00no data
193,800 6,000 7.15 7.15 5.75 5.85 3000.00 450 450 450 450 300 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,100 0 475 2000.00 5 5.05 4.25 5 3,900 5,1002.43
900 0 405.05 405.05 405.05 405.05 2100.00 7.4 9.5 5.4 5.4 0 2,4002.67
22,200 18,000 304.55 305.6 301.55 305 2200.00 8.15 12.4 3.6 6.75 18,000 38,7001.74
900 0 270 2250.00no data
7,200 2,700 224.05 229 210 229 2300.00 23.6 26.95 14 14.95 10,800 141,30019.63
600 300 190 190 190 190 2350.00 32 32 21.25 22.2 9,900 25,50042.5
29,400 1,800 144.1 164 144.1 162.6 2400.00 52.95 56.15 32 34.45 -2,400 278,4009.47
3,000 3,000 123.2 125 113 124.95 2450.00 75 75 46.4 48.85 14,100 31,50010.5
309,900 31,500 80.05 101 80.05 98.25 2500.00 99.05 100.35 65.55 69.1 17,100 222,3000.72
168,600 24,300 59.4 76.5 59.4 74.5 2550.00 126 126 92.85 97.2 2,100 30,0000.18
474,000 69,900 42.1 57.4 42.1 55.25 2600.00 156 158.3 124 124.35 3,300 88,8000.19
32,700 13,500 32.15 41.1 32.15 40.15 2650.00no data
155,400 27,900 23.6 29.95 23.6 29.05 2700.00 235.25 235.5 202 202 5,100 13,8000.09
7,200 4,500 21.4 22.15 20 21.5 2750.00no data
89,100 14,100 12.1 16.4 12.1 15.7 2800.00 300 0 3,0000.03
187,800 6,300 6.95 7.25 4.8 6.8 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,100 300 475 475 475 475 2000.00 8 8 2.5 4 600 1,2000.57
900 300 385 385 382 382 2100.00 9 14.95 6.1 7.4 1,200 2,4002.67
4,200 900 289 294 289 294 2200.00 10.8 15.3 10.55 10.85 13,500 20,7004.93
900 0 270 2250.00no data
4,500 900 216.3 223.25 207 223.25 2300.00 18.75 29.95 18 19.95 38,700 130,50029
300 0 189.25 2350.00 25 40 25 28.75 5,100 15,60052
27,600 18,000 160 163.65 132 151.3 2400.00 42.95 58.55 40 42.65 38,400 280,80010.17
2450.00 59 75 55 59.8 5,700 17,400
278,400 112,800 100.05 104.45 81.25 92.55 2500.00 80.65 108.8 80 84.95 43,200 205,2000.74
144,300 22,200 79 82 62 70.05 2550.00 115 133.1 115 116 1,800 27,9000.19
404,100 81,900 60.85 62 47.5 53.05 2600.00 150.25 168 138.05 141.15 2,700 85,5000.21
19,200 9,000 43 48.6 34.7 39.35 2650.00no data
127,500 21,300 34.95 35 26.05 28.55 2700.00 235 246.05 230 231 1,500 8,7000.07
2,700 300 21.65 21.65 21.4 21.4 2750.00no data
75,000 18,000 18.05 19 15.35 15.95 2800.00 300 0 3,0000.04
181,500 20,100 8.55 8.55 6.75 6.95 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,800 600 514 515 514 515 2000.00 1.25 1.25 1.25 1.25 600 6000.33
600 300 415 415 415 415 2100.00 5 5.2 5 5.2 900 1,2002
3,300 300 325 325 318 318 2200.00 9 11.9 9 10.75 4,200 7,2002.18
900 600 275 275 270 270 2250.00no data
3,600 0 232 232 228 228 2300.00 20.05 22.95 18.85 22.6 16,500 91,80025.5
300 300 189.25 189.25 189.25 189.25 2350.00 24.75 32.8 24.75 32.25 4,800 10,50035
9,600 6,000 159 160.05 152 154.75 2400.00 41.6 46.7 38.8 45.55 91,500 242,40025.25
2450.00 60 64.05 57.85 60 11,400 11,700
165,600 129,000 110 121 95 97.35 2500.00 81.5 94.95 79.75 87.9 48,900 162,0000.98
122,100 48,000 84.65 85 73 75.65 2550.00 120.05 120.05 110 118 3,300 26,1000.21
322,200 71,100 65 65.9 56.5 57.65 2600.00 135.7 150 135.65 149.5 5,100 82,8000.26
10,200 6,900 46.95 50 40 42.9 2650.00no data
106,200 48,300 35.6 36.3 31.2 31.9 2700.00 190 225 190 225 1,200 7,2000.07
2,400 900 22.75 31.9 22.75 25.9 2750.00no data
57,000 7,800 19.95 21.95 17 17.8 2800.00 300 300 300 300 600 3,0000.05
161,400 39,900 9.4 10.6 7.55 8.05 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 300 542 542 542 542 2000.00no data
300 0 481 481 481 481 2100.00 7 7 7 7 300 3001
3,000 0 356 2200.00 9.75 9.75 9.75 9.75 0 3,0001
300 0 370 2250.00no data
3,600 600 271.75 271.75 266.75 266.75 2300.00 17.9 17.9 15.35 17.25 11,700 75,30020.92
2350.00 22.5 25 22.5 24.75 2,400 5,700
3,600 3,300 189 189.5 178 179.6 2400.00 33.45 37 32.75 34.9 29,400 150,90041.92
2450.00 49.9 49.9 49.9 49.9 300 300
36,600 30,000 124.6 126 113.25 114.5 2500.00 66.9 74.3 66 70.15 39,900 113,1003.09
74,100 39,900 99.95 104 88.55 89.9 2550.00 91.95 100.35 91.95 95.95 5,400 22,8000.31
251,100 83,100 90.2 90.2 68 69.35 2600.00 118.45 130 118.45 124.5 17,400 77,7000.31
3,300 1,200 55 55 51.9 52 2650.00no data
57,900 7,800 45.85 46.7 38 39.25 2700.00 184.55 196.75 184.55 189.05 3,300 6,0000.1
1,500 900 30.2 31 29 30 2750.00no data
49,200 6,300 26.95 28.4 21.45 22.4 2800.00 271 277.2 270 270 2,400 2,4000.05
121,500 12,300 12.5 12.5 9.15 9.5 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 545 2000.00no data
300 0 444.5 2100.00no data
3,000 0 356 2200.00 8 8.5 8 8 600 3,0001
300 0 370 2250.00no data
3,000 300 270.55 270.55 270.55 270.55 2300.00 15.5 16.8 15 15.95 -900 63,60021.2
2350.00 25 0 3,300
300 0 184 2400.00 33.2 33.8 29.8 31.4 4,200 121,500405
6,600 2,400 127 130 123.65 128.55 2500.00 61 68.5 59.5 61.05 2,100 73,20011.09
34,200 17,100 99.85 105 97.5 102.6 2550.00 104.7 104.7 82.75 85.35 13,200 17,4000.51
168,000 31,800 83.05 83.05 75 80.15 2600.00 110.25 119.9 110 114.65 4,800 60,3000.36
2,100 0 91.8 2650.00no data
50,100 8,400 44.15 47.2 42.5 45.65 2700.00 184.5 188 184.5 188 1,500 2,7000.05
600 0 65 2750.00no data
42,900 2,400 28.8 28.85 23.7 25.45 2800.00no data
109,200 24,000 12 12.8 9.05 12.15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 300 535 545 535 545 2000.00no data
300 300 444.5 444.5 444.5 444.5 2100.00no data
3,000 900 339 356 339 356 2200.00 9.9 0 2,4000.8
300 0 370 2250.00no data
2,700 600 274 274 274 274 2300.00 20 20.35 17 17.55 6,900 64,50023.89
2350.00 25 25 25 25 300 3,300
300 300 184 184 184 184 2400.00 35 41 33.5 34.05 33,900 117,300391
4,200 3,000 200.9 200.9 112 123.25 2500.00 65 79 63.35 66.9 11,100 71,10016.93
17,100 13,200 100 125 85 99.55 2550.00 130 130 130 130 300 4,2000.25
136,200 21,000 80.9 82.1 68 76.05 2600.00 127.3 137 118 118 12,000 55,5000.41
2,100 0 91.8 2650.00no data
41,700 10,800 48.8 50 40 43.5 2700.00 194 210 194 210 600 1,2000.03
600 0 65 2750.00no data
40,500 15,000 25.6 28.3 23.9 26.9 2800.00no data
85,200 1,800 8.6 15.05 8.6 13.95 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 0 589.5 2000.00no data
2,100 0 382 2200.00 9.9 0 2,4001.14
300 0 370 2250.00no data
2,100 0 292 2300.00 15 17 13.6 17 600 57,60027.43
2350.00 31 0 3,000
2400.00 27 32 27 31 -13,200 83,400
1,200 300 138.95 138.95 138.95 138.95 2500.00 55.05 61.55 50.55 60.4 3,900 60,00050
3,900 600 138.9 138.9 112.55 120.6 2550.00 81.95 82 81.95 82 600 3,9001
115,200 16,200 91.95 100 85.25 86.55 2600.00 100.85 110 92 109.05 -900 43,5000.38
2,100 0 91.8 2650.00no data
30,900 -300 55.45 60.2 50.8 51.65 2700.00 169.5 169.5 169.5 169.5 300 6000.02
600 0 65 2750.00no data
25,500 10,800 32.1 36.1 29.85 30.7 2800.00no data
83,400 900 14.7 14.7 10.65 12 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 0 589.5 2000.00no data
2,100 600 382 382 382 382 2200.00 9.9 0 2,4001.14
300 0 370 2250.00no data
2,100 900 291 292 291 292 2300.00 17 19 14.5 15 2,700 57,00027.14
2350.00 31 0 3,000
2400.00 33.85 37 30 31.2 -2,100 96,600
900 900 172.05 172.15 172.05 172.15 2500.00 64.95 65 59 61.45 5,400 56,10062.33
3,300 2,700 120.35 150 114.6 115.1 2550.00 100 100 82 83.55 3,300 3,3001
99,000 9,900 90 93 78.15 89.35 2600.00 115.95 121 108 108 4,200 44,4000.45
2,100 0 91.8 2650.00no data
31,200 14,100 50.5 55.75 46 53.85 2700.00 169 0 3000.01
600 0 65 2750.00no data
14,700 7,500 31 32.55 26.9 32.1 2800.00no data
82,500 2,700 10.55 12 10.5 11.8 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 300 589.5 589.5 589.5 589.5 2000.00no data
1,500 600 396 396 396 396 2200.00 9.9 0 2,4001.6
300 0 370 2250.00no data
1,200 0 304 2300.00 14.95 17.85 14.65 17.5 2,400 54,30045.25
2350.00 31 0 3,000
2400.00 33.05 35 29 34.2 -5,400 98,700
2500.00 61.8 70.4 55 66.1 4,200 50,700
600 300 120 120 120 120 2550.00no data
89,100 17,100 91.25 98 83 86.4 2600.00 109.1 115.95 99.5 115.95 1,500 40,2000.45
2,100 0 91.8 2650.00no data
17,100 2,400 55 59 51.5 52 2700.00 169 169 169 169 300 3000.02
600 0 65 2750.00no data
7,200 6,000 35.15 35.15 30 32 2800.00no data
79,800 4,800 11.9 17.95 11.9 12.85 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 300 584 584 584 584 2000.00no data
900 0 424 2200.00 9.9 0 2,4002.67
300 0 370 2250.00no data
1,200 600 304 304 304 304 2300.00 15.5 15.95 14.75 15.7 1,800 51,90043.25
2350.00 31 0 3,000
2400.00 28.35 33 28.35 31.9 48,600 104,100
2500.00 55 63.5 55 61.1 20,400 46,500
300 0 116.95 2550.00no data
72,000 42,600 107.7 107.75 91.5 92.4 2600.00 102 111.25 100 109.45 25,800 38,7000.54
2,100 0 91.8 2650.00no data
14,700 4,500 66.6 66.6 56.5 56.65 2700.00no data
600 0 65 2750.00no data
1,200 0 41 2800.00no data
75,000 22,800 13.05 15.2 13 14 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 900 424.5 424.5 424 424 2200.00 9.9 9.9 9.9 9.9 300 2,4002.67
300 0 370 2250.00no data
600 600 332 332 331 331 2300.00 18.85 18.85 14.4 14.95 4,800 50,10083.5
2350.00 31 0 3,000
2400.00 30 30.5 27.05 27.6 11,400 55,500
2500.00 52 54.25 50 52.5 16,800 26,100
300 0 116.95 2550.00no data
29,400 5,700 117.05 117.05 108 108.65 2600.00 95 95 91.3 94 7,800 12,9000.44
2,100 0 91.8 2650.00no data
10,200 6,000 75 75 68.5 68.5 2700.00no data
600 0 65 2750.00no data
1,200 600 41.6 41.6 41 41 2800.00no data
52,200 6,600 18 22.55 15 16.5 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 15 0 2,100
300 0 370 2250.00no data
2300.00 17.55 17.55 15.2 16.35 -2,100 45,300
2350.00 31 0 3,000
2400.00 32.1 32.1 26 27.15 -4,200 44,100
2500.00 55 56 48.2 52.2 600 9,300
300 0 116.95 2550.00no data
23,700 11,100 108.15 139 108.15 127.7 2600.00 85 94.95 80.15 89.3 4,500 5,1000.22
2,100 0 91.8 2650.00no data
4,200 900 80 85 75 81.95 2700.00no data
600 300 65 65 65 65 2750.00no data
600 600 50 50 35.3 41.4 2800.00no data
45,600 900 14.5 19.5 14.5 17.55 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 15 0 2,100
300 300 370 370 370 370 2250.00no data
2300.00 28 28 16.25 17.9 -2,100 47,400
2350.00 31 0 3,000
2400.00 40.5 40.5 30.15 33.1 -600 48,300
2500.00 64.95 69 60 60 6,300 8,700
300 0 116.95 2550.00no data
12,600 5,700 115.95 115.95 102 107.4 2600.00 102 104 102 104 600 6000.05
2,100 300 115 115 91.8 91.8 2650.00no data
3,300 0 80 2700.00no data
300 0 65 2750.00no data
44,700 29,700 18 20 15 15.5 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 15 0 2,100
2300.00 21.55 24 20 20.85 5,700 49,500
2350.00 31 0 3,000
2400.00 40 44.9 36.2 37.4 8,100 48,900
2500.00 72 78 65 65 2,400 2,400
300 0 116.95 116.95 116.95 116.95 2550.00no data
6,900 6,600 95 98 90.5 90.75 2600.00no data
1,800 0 138.7 2650.00no data
3,300 0 80 2700.00no data
300 0 65 2750.00no data
15,000 6,000 15 17 12.5 15.95 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 15 0 2,100
2300.00 22.7 23.85 18 23 2,400 43,800
2350.00 31 0 3,000
2400.00 44.95 44.95 37.1 38.55 900 40,800
300 -300 139.3 139.3 139.3 139.3 2550.00no data
300 300 110 110 110 110 2600.00no data
1,800 300 138.7 138.7 138.7 138.7 2650.00no data
3,300 300 80 80 80 80 2700.00no data
300 300 65 65 65 65 2750.00no data
9,000 1,800 17 19.5 15 19.5 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 15 0 2,100
2300.00 28.05 32 26 27.05 -600 41,400
2350.00 31 0 3,000
2400.00 54 57.5 46 48.4 -300 39,900
600 600 120 159.4 110 125 2550.00no data
1,500 0 85 85 85 85 2650.00no data
3,000 2,700 50 65 50 65 2700.00no data
7,200 3,600 15 15 10.4 14.75 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 15 15 15 15 0 2,100
2300.00 31 34 28.75 32 -2,700 42,000
2350.00 31 0 3,000
2400.00 57.05 59 52.5 55.15 12,000 40,200
1,500 0 75 2650.00no data
300 0 60 2700.00no data
3,600 600 14.5 15 14.5 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 16 16 16 16 300 2,100
2300.00 27.4 38 26.85 36.75 21,600 44,700
2350.00 31 0 3,000
2400.00 50 70 48 65.15 18,900 28,200
1,500 0 75 2650.00no data
300 0 60 2700.00no data
3,000 600 13.45 15 13.45 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 18 18 18 18 0 1,800
2300.00 32 32 27 27 -1,500 23,100
2350.00 45 45 31 31 0 3,000
2400.00 57 60 49 50 0 9,300
1,500 1,200 60 75 60 75 2650.00no data
300 0 60 2700.00no data
2,400 0 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 20 0 1,800
2300.00 40 40 31 31 -2,100 24,600
2350.00 80 0 3,000
2400.00 55.6 59.5 55.6 59 900 9,300
300 0 60 2650.00no data
300 0 60 2700.00no data
2,400 900 30 30 15 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 22.4 22.4 20 20 600 1,800
2300.00 37.4 37.4 33 33.55 -3,000 26,700
2350.00 80 0 3,000
2400.00 64 64.1 58 58 -300 8,400
300 0 60 2650.00no data
300 300 60 60 60 60 2700.00no data
1,500 0 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 32.05 0 1,200
2300.00 41.05 42 40 41.25 -3,300 29,700
2350.00 80 80 80 80 0 3,000
2400.00 69 73 65 66 -1,200 8,700
300 300 60 60 60 60 2650.00no data
1,500 0 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 32.05 0 1,200
2300.00 50 50 42.3 46.5 2,100 33,000
2350.00 60 0 3,000
2400.00 81 89.9 80 87.6 4,800 9,900
1,500 0 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 32.05 0 1,200
2300.00 44 49 43 44.8 3,000 30,900
2350.00 60 0 3,000
2400.00 71 81 71 80.85 3,600 5,100
1,500 0 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 32.05 0 1,200
2300.00 42.1 48 40 42 -1,500 27,900
2350.00 60 0 3,000
2400.00 80 0 1,500
1,500 0 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 32.05 0 1,200
2300.00 54 56 49 49.9 -12,000 29,400
2350.00 60 0 3,000
2400.00 80 95 80 80 -300 1,500
1,500 0 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 32.05 0 1,200
2300.00 58.25 66 58.25 59.75 23,100 41,400
2350.00 60 0 3,000
2400.00 102 102 100 100 1,200 1,800
1,500 1,500 15 15 15 15 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 28.5 32.4 28.5 32.05 1,200 1,200
2300.00 60 61.65 55 57.65 7,800 18,300
2350.00 60 0 3,000
2400.00 100 103 100 103 600 600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 50 53 47 47 5,700 10,500
2350.00 60 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 50 50 46.45 46.45 -1,200 4,800
2350.00 60 60 60 60 -300 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 51 60.55 51 59.25 2,400 6,000
2350.00 90 90 65 65 0 3,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 80 82.15 75 75 600 3,600
2350.00 120 0 3,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 99 100 85 88 2,100 3,000
2350.00 120 120 120 120 300 3,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 75 0 900
2350.00 104 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 75 0 900
2350.00 104 104 104 104 600 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 75 83.9 75 75 900 900
2350.00 90 101 90 101 2,400 2,400