info@tamealps.com +91 94145 70283

HDFC Bank Limited (HDFCBANK) 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
14 Jan 2022 1530.00 1548.70 1519.00 1545.15 1.12% 5604484 86041.03 57.84
13 Jan 2022 1555.00 1555.00 1520.40 1528.00 -1.84% 20981948 321587.18 63.92 High delivery volume with negative change
12 Jan 2022 1568.00 1576.65 1552.00 1556.65 -0.59% 10542765 164967.87 80.37
11 Jan 2022 1561.55 1568.70 1547.80 1565.90 0.43% 4194599 65380.55
10 Jan 2022 1558.00 1572.00 1545.50 1559.15 0.55% 4428248 68943.11 61.52
07 Jan 2022 1544.00 1566.75 1535.90 1550.55 0.70% 5589692 86754.66 59.37
06 Jan 2022 1543.00 1554.75 1530.05 1539.75 -1.60% 4814465 74176.94 54.23
05 Jan 2022 1536.80 1572.00 1528.10 1564.85 2.37% 7166319 111429.89 60.43
04 Jan 2022 1520.00 1532.90 1507.80 1528.55 0.59% 4428676 67390.32 51.72
03 Jan 2022 1485.00 1523.00 1480.50 1519.65 2.72% 4534592 68373.17 56.19
31 Dec 2021 1461.50 1484.80 1461.50 1479.40 1.22% 3162868 46760.37 70.00 High delivery volume with positive change
30 Dec 2021 1458.50 1466.85 1445.00 1461.50 0.53% 3607959 52651.99 60.21
29 Dec 2021 1456.05 1461.00 1447.40 1453.85 -0.48% 3834351 55794.43 70.41
28 Dec 2021 1460.70 1466.90 1453.40 1460.80 0.69% 2725339 39798.62 56.40
27 Dec 2021 1428.90 1454.00 1422.15 1450.80 0.83% 2352549 33897.66 45.06
24 Dec 2021 1445.50 1452.00 1428.00 1438.90 -0.36% 2780512 39992.34 47.94
23 Dec 2021 1453.25 1457.80 1436.85 1444.10 -0.08% 4889583 70856.02 71.35
22 Dec 2021 1452.30 1456.00 1435.70 1445.20 0.24% 4288742 61911.98 61.13
21 Dec 2021 1439.50 1450.75 1430.00 1441.80 1.13% 4559375 65740.78 64.19 High delivery volume with positive change
20 Dec 2021 1452.00 1458.00 1414.10 1425.65 -3.22% 10578334 150914.75 57.95
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 1575.75 1615 1575 1605.5 35 15,400 0% INF%
01 Nov, 2021 1608.9 1631.35 1603.4 1630.6 29 20,900 1.56% 35.71% Fresh Long
02 Nov, 2021 1620 1632.8 1619 1620.35 34 29,150 -0.63% 39.47%
03 Nov, 2021 1619 1621.2 1592.45 1596.65 64 52,800 -1.46% 81.13% Fresh Short
08 Nov, 2021 1600 1621 1591 1619.45 140 57,750 1.43% 7.14% Fresh Long
09 Nov, 2021 1608 1610.6 1589.45 1592.1 200 130,350 -1.69% 125.71% Fresh Short
10 Nov, 2021 1585 1585 1572.2 1573.75 189 185,350 -1.15% 42.19% Fresh Short
11 Nov, 2021 1564.55 1567.65 1555 1566.6 127 220,550 -0.45% 18.99%
12 Nov, 2021 1568.55 1575.9 1563.65 1572.5 107 237,050 0.38% 7.48%
15 Nov, 2021 1581 1585.05 1574 1575.55 175 268,950 0.19% 13.46%
16 Nov, 2021 1566.25 1569.2 1559.5 1562.85 170 331,100 -0.81% 23.11%
17 Nov, 2021 1552.05 1560.55 1545.6 1546.9 204 381,700 -1.02% 15.28% Fresh Short
18 Nov, 2021 1549 1559.05 1544 1556.9 163 400,950 0.65% 5.04%
22 Nov, 2021 1557.05 1557.05 1512.7 1527.9 1802 1,300,750 -1.86% 224.42% Fresh Short
23 Nov, 2021 1522.1 1538.55 1508 1529.15 262 1,379,950 0.08% 6.09%
24 Nov, 2021 1530 1547.5 1527 1529.9 318 1,472,900 0.05% 6.74%
25 Nov, 2021 1524.5 1545.15 1521 1538.3 427 1,586,200 0.55% 7.69%
26 Nov, 2021 1520 1520 1495 1497.15 940 1,715,450 -2.68% 8.15% Fresh Short
29 Nov, 2021 1500 1514.6 1473 1508.95 754 1,733,050 0.79% 1.03%
30 Nov, 2021 1506.55 1535 1495.4 1500.85 901 1,752,850 -0.54% 1.14%
01 Dec, 2021 1501.3 1515 1499 1512.9 580 1,793,550 0.8% 2.32%
02 Dec, 2021 1511.2 1534.5 1511.05 1533.15 670 1,760,550 1.34% -1.91% Short Covering
03 Dec, 2021 1554.55 1554.55 1514.25 1521.65 541 1,793,550 -0.75% 1.87%
06 Dec, 2021 1522 1525 1509 1512.15 566 1,855,150 -0.62% 3.43%
07 Dec, 2021 1530.55 1539 1518.25 1531.5 695 1,851,850 1.28% -0.18% Short Covering
08 Dec, 2021 1542 1559.9 1542 1558.45 848 1,832,600 1.76% -1.06% Short Covering
09 Dec, 2021 1557.5 1560.35 1534.25 1539.55 1309 2,147,200 -1.21% 17.17% Fresh Short
10 Dec, 2021 1524.15 1536.35 1518.2 1533.55 1231 2,470,600 -0.39% 15.06%
13 Dec, 2021 1540 1546.6 1519.5 1523.05 2257 2,973,850 -0.68% 20.37%
14 Dec, 2021 1514 1523.1 1508 1514.5 1611 3,467,200 -0.56% 16.59%
15 Dec, 2021 1513.05 1522.25 1506.45 1511 1121 3,762,000 -0.23% 8.5%
16 Dec, 2021 1520.5 1523 1505.25 1511.1 2244 4,415,400 0.01% 17.37%
17 Dec, 2021 1507.75 1508.65 1476.2 1481.05 2940 5,057,800 -1.99% 14.55% Fresh Short
20 Dec, 2021 1461.1 1461.85 1422 1434.95 5629 6,697,350 -3.11% 32.42% Fresh Short
21 Dec, 2021 1443.85 1455.8 1435.05 1446.05 2646 6,893,700 0.77% 2.93%
22 Dec, 2021 1456.45 1460 1441.95 1450.65 2978 7,357,350 0.32% 6.73%
23 Dec, 2021 1457.95 1466 1445.5 1452.2 6563 9,174,550 0.11% 24.7%
24 Dec, 2021 1452.5 1453.55 1432.95 1442.3 8318 11,136,950 -0.68% 21.39%
27 Dec, 2021 1432.35 1456.65 1426.7 1453.85 17785 17,308,500 0.8% 55.42%
28 Dec, 2021 1464 1469.6 1456.2 1462.9 22041 24,965,600 0.62% 44.24%
29 Dec, 2021 1462.9 1467.55 1453.1 1458.65 19574 29,642,250 -0.29% 18.73%
30 Dec, 2021 1454.7 1469.6 1448.8 1466.6 20149 32,264,650 0.55% 8.85%
31 Dec, 2021 1470.25 1488.05 1469 1482.6 10878 32,065,000 1.09% -0.63% Short Covering
03 Jan, 2022 1483.25 1528.8 1483.25 1525.85 20583 32,487,400 2.92% 1.32% Fresh Long
04 Jan, 2022 1522.8 1534.9 1511 1531.2 22385 32,782,750 0.35% 0.91%
05 Jan, 2022 1535 1571.6 1530.5 1564.7 24197 31,622,250 2.19% -3.81% Short Covering
06 Jan, 2022 1553.65 1556 1531.45 1544.95 17743 31,711,900 -1.26% 0.28% Fresh Short
07 Jan, 2022 1551.2 1567.5 1537.7 1552.55 15956 31,668,450 0.49% -0.14%
10 Jan, 2022 1562.25 1574.95 1549.9 1564.5 14671 30,791,750 0.77% -2.93%
11 Jan, 2022 1565 1573.65 1554.25 1571.2 11216 29,895,800 0.43% -3.09%
12 Jan, 2022 1574.95 1582 1558.55 1563.65 21312 30,512,900 -0.48% 2.06%
13 Jan, 2022 1557.35 1561.05 1527.55 1535.1 37322 35,329,250 -1.83% 15.78% Fresh Short
14 Jan, 2022 1535.9 1551 1521.3 1547.75 25547 34,556,500 0.82% -2.29%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.2 0.2 0.2 0.2 0 52,80096
1100.00 0.3 0.3 0.3 0.3 0 147,400
1140.00 1.35 0 550
1180.00 0.2 0 550
1200.00 0.7 0.7 0.45 0.45 -1,650 41,800
1240.00 0.45 0.6 0.45 0.55 -4,950 28,050
1260.00 0.6 0.75 0.6 0.65 -10,450 31,900
1270.00 2 2 0.6 0.6 -550 6,600
1280.00 0.8 0.9 0.65 0.8 -9,350 48,400
1290.00 0.55 0 22,000
1300.00 1.35 1.35 0.75 0.95 -21,450 502,700
1310.00 0.75 2.45 0.75 0.9 0 11,000
1320.00 0.9 1.2 0.45 0.85 0 453,200
1330.00 1.5 1.5 0.65 0.9 -550 12,100
1340.00 0.85 1.9 0.8 1.35 13,750 140,800
1350.00 2 2 1.25 1.4 1,100 74,800
2,750 0 175 1360.00 2.25 2.65 1.4 1.7 6,050 221,10080.4
1380.00 2.7 2.9 1.65 1.9 3,850 176,000
1390.00 1.75 3.45 1.75 2.35 3,850 14,300
56,650 -4,950 130 151 130 149.15 1400.00 3.85 4.15 2.4 2.7 168,300 865,70015.28
1410.00 9.9 9.9 2.75 3 22,000 68,200
22,000 0 123.3 123.3 123.3 123.3 1420.00 5.45 5.45 3.1 3.4 62,150 283,25012.88
1430.00 5.05 6.2 3.5 4 76,450 134,750
108,900 -1,100 95 114 95 111.9 1440.00 8.2 8.2 4.15 4.75 72,050 462,5504.25
29,700 -40,700 96 104.6 89.95 102.7 1450.00 7.55 9 5 5.55 105,050 382,80012.89
574,750 -1,100 76.35 95.8 76.15 93.45 1460.00 9.2 10.3 5.75 6.4 78,100 1,157,2002.01
14,850 0 78.85 84.55 78.85 84.55 1470.00 11.7 12.35 7.05 7.75 79,200 535,70036.07
379,500 -45,100 61.25 79.1 60.85 76.8 1480.00 13 15.3 8.7 9.45 296,450 997,7002.63
32,450 550 59.35 70 59.35 70 1490.00 15.4 18.5 10.25 11.1 77,550 289,8508.93
1,121,450 20,900 115.95 115.95 46 61.65 1500.00 19.15 23.4 12.35 13.45 615,450 2,697,7502.41
55,000 1,650 42.55 54.5 41 53.7 1510.00 25.05 25.7 14.6 15.55 88,550 277,2005.04
561,000 -82,500 38.2 48.5 34 46.9 1520.00 29.55 30.75 17.45 18.65 125,400 677,6001.21
580,800 18,150 33.95 42 29.85 40.65 1530.00 32.95 35.55 21 22.2 131,450 501,0500.86
1,723,700 343,200 31.4 35.95 25.4 34.65 1540.00 29.6 42 24.8 26.45 331,650 970,7500.56
1,464,650 421,850 26.3 30.8 21.65 29.5 1550.00 44.95 48 29.4 31.2 84,700 444,9500.3
2,572,900 202,950 23 25.8 18 24.7 1560.00 54.55 54.55 34.6 36.35 -99,000 956,4500.37
951,500 83,600 19.95 21.3 14.7 20.45 1570.00 57.1 57.1 40.3 42.2 5,500 284,9000.3
1,913,450 268,950 17.5 17.75 12.5 17.05 1580.00 64.2 64.65 46.7 48.4 -3,850 141,3500.07
452,100 178,200 11.7 14.55 10.4 14.1 1590.00 75.55 75.55 64 64 -550 24,7500.05
4,393,950 696,850 11.45 12.65 8.4 11.85 1600.00 84 84 60.9 63.35 -7,700 289,8500.07
274,450 108,350 6.6 10.2 6.6 9.9 1610.00no data
1,132,450 124,300 7.05 8.45 4.9 8 1620.00 83.2 83.2 80.45 80.45 -1,100 63,2500.06
209,000 27,500 5 6.95 3.25 6.7 1630.00no data
913,000 93,500 5.4 5.8 3.5 5.55 1640.00 99.3 100 95.65 96.05 1,650 12,1000.01
574,750 146,300 4.8 5.35 3.45 5.05 1650.00 110 110 110 110 0 2,2000
242,000 23,100 4.05 4.55 2.8 4.25 1660.00 101.9 0 3,8500.02
111,650 66,550 2.8 4 1.1 3.75 1670.00no data
213,950 74,800 2.4 3.6 2.1 3.25 1680.00 146.5 146.5 146.5 146.5 0 9,9000.05
73,700 1,100 2.25 3.05 1.8 2.85 1690.00no data
1,096,700 188,650 2.45 2.85 1.7 2.65 1700.00 170 170 163.9 165 1,650 51,1500.05
40,700 550 1.55 2.55 1.4 2.3 1710.00no data
118,800 2,200 1.55 2.4 1.2 2.05 1720.00 269 0 5500
14,300 0 1.15 2.35 1.05 1.95 1730.00no data
70,950 -8,250 1.05 2 0.95 1.75 1740.00 210.35 0 7,1500.1
75,350 3,850 0.9 1.7 0.85 1.55 1750.00no data
94,050 25,850 1 1.9 0.9 1.4 1760.00 310 0 1,1000.01
550 550 0.65 0.8 0.65 0.8 1770.00no data
46,200 4,400 0.75 1.25 0.5 1.15 1780.00no data
386,100 34,650 0.95 1.1 0.6 1 1800.00 259.9 259.9 259.9 259.9 550 18,7000.05
35,200 -1,650 0.5 0.85 0.4 0.85 1820.00no data
25,850 -8,800 0.6 0.7 0.6 0.65 1840.00no data
28,600 0 0.6 0.6 0.55 0.6 1860.00no data
6,600 6,600 2.35 2.35 0.95 1.05 1890.00no data
28,600 7,150 0.45 0.7 0.45 0.65 1900.00no data
94,050 11,000 0.3 0.3 0.2 0.3 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.05 0.2 0.05 0.05 0 52,80096
1100.00 0.3 0.3 0.25 0.25 550 147,400
1140.00 1.35 0 550
1180.00 0.2 0 550
1200.00 0.35 0.8 0.35 0.7 550 43,450
1240.00 0.5 0.6 0.5 0.6 -7,150 33,000
1260.00 0.55 0.7 0.4 0.7 -6,050 42,350
1270.00 0.55 0.6 0.55 0.55 -7,700 7,150
1280.00 0.6 0.85 0.45 0.85 -14,300 57,750
1290.00 0.55 0 22,000
1300.00 0.75 1.3 0.5 1 -22,000 524,150
1310.00 0.75 0.75 0.75 0.75 550 11,000
1320.00 0.5 1.3 0.4 0.9 -4,950 453,200
1330.00 2.2 2.2 0.8 1.2 4,950 12,650
1340.00 0.95 1.85 0.75 1.45 -23,650 127,050
1350.00 1.5 2 1.45 1.65 3,300 73,700
2,750 0 175 175 175 175 1360.00 1.45 2.4 1.15 1.8 -15,400 215,05078.2
1380.00 1.65 2.9 1.35 2.2 12,100 172,150
1390.00 2.15 3.45 1.75 2.65 -24,200 10,450
61,600 -3,850 146.9 149.4 135 138.9 1400.00 2 3.95 2 3.15 5,500 697,40011.32
1410.00 2.95 4.55 2.45 3.7 -14,300 46,200
22,000 1,100 123 123 113.9 120.8 1420.00 3.1 5.25 2.9 4.2 -30,250 221,10010.05
1430.00 2.95 6.2 2.7 5 2,200 58,300
110,000 3,300 118 118 100 100.95 1440.00 3.8 7.3 3.25 5.95 -12,650 390,5003.55
70,400 60,500 101.7 101.7 85 93.5 1450.00 4.4 8.6 4.3 7.15 172,150 277,7503.95
575,850 -2,200 90.65 92.5 80 83.55 1460.00 6.2 10.35 3.85 8.2 267,850 1,079,1001.87
14,850 0 89.95 89.95 76.1 76.1 1470.00 6.9 12.3 6.5 10 19,800 456,50030.74
424,600 -8,800 80.5 81 62.95 67.85 1480.00 7 15 7 12.3 161,150 701,2501.65
31,900 550 67.6 68.75 57.3 62.55 1490.00 9.5 18 9.5 15.05 76,450 212,3006.66
1,100,550 262,900 72.45 75 49.35 54 1500.00 10.45 21.45 10.45 18.25 1,174,250 2,082,3001.89
53,350 7,700 49.3 49.35 43.3 46.8 1510.00 14.05 25 14 21.45 119,350 188,6503.54
643,500 58,300 55.4 55.4 37.4 40.65 1520.00 15.9 29.5 15.9 25.3 95,150 552,2000.86
562,650 456,500 43.35 43.35 32.7 35.5 1530.00 19.9 34.45 19.9 30.15 200,750 369,6000.66
1,380,500 873,400 45.3 49 27.7 30.4 1540.00 22.45 39.8 22.45 35.05 222,200 639,1000.46
1,042,800 550,550 39.15 39.15 23.85 26.15 1550.00 27.8 45.75 27.4 40.7 7,700 360,2500.35
2,369,950 407,550 31.05 34.15 20 22.15 1560.00 32 52.05 32 46.8 -95,700 1,055,4500.45
867,900 104,500 28.35 28.4 16.9 18.6 1570.00 37.85 58.65 37.85 53 -14,300 279,4000.32
1,644,500 279,400 25.15 25.4 14.3 15.8 1580.00 43.95 65.4 43.9 60.2 3,300 145,2000.09
273,900 31,350 20.35 20.35 12.1 13.35 1590.00 60.6 72.3 58.95 72.3 5,500 25,3000.09
3,697,100 1,063,700 18.15 18.25 10.15 11.3 1600.00 59.4 81 59.4 75.65 17,050 297,5500.08
166,100 14,300 13.95 14.1 8.45 9.25 1610.00no data
1,008,150 80,300 12.45 12.5 6.8 7.5 1620.00 79.8 91.5 79.8 90.85 2,200 64,3500.06
181,500 56,650 9.05 9.05 5.8 6.35 1630.00no data
819,500 8,250 8.5 8.5 4.65 5.15 1640.00 109.6 114.5 109.6 114.5 0 10,4500.01
428,450 119,900 6.25 6.25 4.2 4.8 1650.00 90 0 2,2000.01
218,900 2,750 5.95 5.95 3.55 4.05 1660.00 101.9 0 3,8500.02
45,100 -6,050 4.05 4.35 3.05 3.55 1670.00no data
139,150 -25,850 3.5 3.7 2.65 3.05 1680.00 140 0 9,9000.07
72,600 34,100 2.8 3.15 2.25 2.7 1690.00no data
908,050 75,350 3 3 2.05 2.45 1700.00 148 160.5 148 160.5 550 49,5000.05
40,150 11,000 2 2.35 1.75 2.15 1710.00no data
116,600 6,050 1.85 2.05 1.45 1.85 1720.00 269 0 5500
14,300 12,100 2.3 2.3 1.3 1.6 1730.00no data
79,200 19,250 1.4 1.6 1.1 1.6 1740.00 210.4 210.4 210.35 210.35 -1,100 7,1500.09
71,500 12,650 1.15 1.9 0.95 1.25 1750.00no data
68,200 4,950 1 1.3 0.95 1.25 1760.00 310 0 1,1000.02
41,800 9,900 0.75 1 0.7 0.95 1780.00no data
351,450 8,250 0.75 0.95 0.7 0.95 1800.00 266 266 266 266 0 18,1500.05
36,850 4,950 0.25 0.7 0.25 0.65 1820.00no data
34,650 -2,750 0.45 0.6 0.45 0.6 1840.00no data
28,600 -1,100 0.4 0.6 0.4 0.6 1860.00no data
21,450 2,750 0.7 0.7 0.25 0.45 1900.00no data
83,050 -1,100 0.2 0.95 0.15 0.3 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.15 0.15 0.15 0.15 0 52,80096
1100.00 0.65 0.65 0.35 0.35 550 146,850
1140.00 1.35 0 550
1180.00 0.2 0 550
1200.00 0.35 0.35 0.35 0.35 550 42,900
1240.00 0.4 0 40,150
1260.00 0.5 0.5 0.3 0.35 -1,100 48,400
1270.00 0.4 0 14,850
1280.00 0.35 0.35 0.35 0.35 -1,650 72,050
1290.00 0.55 0 22,000
1300.00 0.85 0.9 0.6 0.65 -3,850 546,150
1310.00 0.75 0 10,450
1320.00 0.55 0.65 0.4 0.45 550 458,150
1330.00 0.7 0 7,700
1340.00 0.7 0.85 0.65 0.85 1,650 150,700
1350.00 0.85 0.9 0.8 0.8 -1,100 70,400
2,750 0 206.65 1360.00 0.9 1.15 0.85 1 -11,550 230,45083.8
1380.00 1.3 1.45 1.1 1.3 -13,200 160,050
1390.00 1.5 1.65 1.25 1.4 6,600 34,650
65,450 -5,500 177.8 177.8 161.4 163.85 1400.00 1.6 2 1.55 1.75 -36,850 691,90010.57
1410.00 1.95 2.25 1.7 2.05 -2,750 60,500
20,900 0 143 143 143 143 1420.00 2.55 2.7 2 2.6 -12,100 251,35012.03
1430.00 2.55 2.95 2.2 2.7 -4,400 56,100
106,700 -3,850 139 139 127 127 1440.00 2.8 3.6 2.7 3.3 -23,100 403,1503.78
9,900 -1,100 127.55 127.55 127 127 1450.00 3.5 4 3 3.5 -3,300 105,60010.67
578,050 -2,750 122.1 122.1 105 106.5 1460.00 4 4.7 3.45 4.3 -19,250 811,2501.4
14,850 0 94 1470.00 4.45 5.75 3.8 4.95 0 436,70029.41
433,400 2,750 105.35 105.35 88.7 88.7 1480.00 5.6 7.15 4.95 6.3 -2,750 540,1001.25
31,350 0 82 82 82 82 1490.00 6.45 8.9 6 7.6 8,250 135,8504.33
837,650 30,800 88 89.85 70.1 73.7 1500.00 8 10.8 7.25 9.45 -61,600 908,0501.08
45,650 550 79 79 66 66 1510.00 9.9 13.35 8.8 11.45 -25,300 69,3001.52
585,200 -54,450 69.7 72 56.35 58.15 1520.00 11.9 16.2 10.7 14.45 -116,050 457,0500.78
106,150 -2,750 63.8 63.8 48 51.4 1530.00 14.05 19.35 13 17.2 25,300 168,8501.59
507,100 -15,400 53.2 57.5 43 45.3 1540.00 17.05 23.55 15.75 21.05 -111,100 416,9000.82
492,250 181,500 50.55 50.95 37.65 39.7 1550.00 20 28 18.7 25.2 14,850 352,5500.72
1,962,400 447,700 41.05 44.2 32.65 34.4 1560.00 23.75 33.2 22 30 347,600 1,151,1500.59
763,400 450,450 35.95 38.5 27.8 29.55 1570.00 30 38.45 26.4 34.85 183,700 293,7000.38
1,365,100 507,650 32.35 33.5 24.15 25.55 1580.00 31.45 44.65 31 40.75 40,150 141,9000.1
242,550 89,650 27.7 29.6 20.6 21.8 1590.00 39.1 50.05 37.95 46.85 18,700 19,8000.08
2,633,400 766,700 21.4 24.8 17.4 18.45 1600.00 46.6 57.5 42.55 54.6 7,700 280,5000.11
151,800 67,100 20.15 24.55 14.65 15.4 1610.00no data
927,850 50,050 14.75 17.05 12 12.65 1620.00 62.05 72 57.3 68.9 9,350 62,1500.07
124,850 6,600 13 14.2 10.1 10.4 1630.00no data
811,250 282,150 10.1 11.5 8 8.4 1640.00 79.25 86.5 78 83.65 0 10,4500.01
308,550 84,150 8.3 9.65 6.95 7.25 1650.00 90 0 2,2000.01
216,150 17,050 7.15 7.75 5.7 5.95 1660.00 101.9 101.9 101.9 101.9 550 3,8500.02
51,150 11,000 6.1 6.35 4.7 4.95 1670.00no data
165,000 8,250 5.2 5.25 3.9 4.15 1680.00 140 0 9,9000.06
38,500 6,600 5 5 2.5 3.55 1690.00no data
832,700 -87,450 3.7 3.7 2.85 3 1700.00 122 134.75 122 134.75 550 48,9500.06
29,150 -8,250 2.6 2.95 2.4 2.55 1710.00no data
110,550 0 2.25 2.55 1.9 2.2 1720.00 269 0 5500
2,200 550 1.55 2.9 1.55 2.9 1730.00no data
59,950 4,950 1.8 1.8 1.35 1.65 1740.00 187.3 0 8,2500.14
58,850 19,250 1.35 1.65 1.15 1.5 1750.00no data
63,250 28,600 1.35 1.4 1.05 1.25 1760.00 310 0 1,1000.02
31,900 3,300 0.9 1.1 0.8 1 1780.00no data
343,200 11,000 0.6 1 0.55 0.9 1800.00 235 235 235 235 550 18,1500.05
31,900 -550 0.55 0.75 0.5 0.6 1820.00no data
37,400 1,100 0.5 0.6 0.45 0.55 1840.00no data
29,700 -1,650 0.4 0.4 0.35 0.4 1860.00no data
18,700 2,750 0.5 0.5 0.4 0.4 1900.00no data
84,150 3,850 0.45 0.45 0.25 0.3 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.2 0.2 0.2 0.2 550 52,80096
1100.00 0.3 0.4 0.3 0.4 0 146,300
1140.00 1.35 0 550
1180.00 0.2 0 550
1200.00 0.4 0.45 0.4 0.45 -1,100 42,350
1240.00 0.4 0.4 0.4 0.4 -550 40,150
1260.00 0.5 0.5 0.4 0.4 -2,750 49,500
1270.00 0.4 0 14,850
1280.00 0.75 0 73,700
1290.00 0.55 0 22,000
1300.00 0.75 0.95 0.75 0.8 -10,450 550,000
1310.00 0.75 0 10,450
1320.00 0.65 0.8 0.5 0.6 -1,650 457,600
1330.00 0.7 0 7,700
1340.00 1.05 1.15 0.8 0.85 -2,750 149,050
1350.00 1.25 1.25 1.2 1.2 550 71,500
2,750 0 206.65 1360.00 1.2 1.45 1.1 1.15 -2,750 242,00088
1380.00 1.6 1.95 1.4 1.45 10,450 173,250
1390.00 1.95 2.2 1.7 1.7 4,400 28,050
70,950 -4,950 166.3 174.75 163.4 171.95 1400.00 2.2 2.65 1.9 2 550 728,75010.27
1410.00 2.5 2.9 2.15 2.25 8,250 63,250
20,900 -550 150 150 150 150 1420.00 3.65 3.65 2.45 2.6 15,400 263,45012.61
1430.00 3.3 3.7 2.75 2.85 22,550 60,500
110,550 0 120 120 120 120 1440.00 4.65 4.65 3.3 3.4 2,750 426,2503.86
11,000 0 118.9 118.9 118.9 118.9 1450.00 4 4.95 3.55 3.7 3,850 108,9009.9
580,800 -11,000 106.05 117 100.5 113.65 1460.00 5.55 5.75 4.1 4.2 -10,450 830,5001.43
14,850 0 94 1470.00 5.4 6.6 4.6 4.8 -3,850 436,70029.41
430,650 9,900 91.7 97.4 83 95.5 1480.00 7.65 8.3 5.9 6.05 41,800 542,8501.26
31,350 -550 78.7 84.25 75.25 83 1490.00 8.8 10.05 7.2 7.4 22,550 127,6004.07
806,850 -55,000 77 81.85 66.9 79.75 1500.00 9.8 12.2 8.7 9 5,500 969,6501.2
45,100 -2,200 65 75.35 65 73.15 1510.00 13.1 14.75 10.5 10.75 17,600 94,6002.1
639,650 -6,600 61.25 65.3 52.25 63.35 1520.00 15.9 17.7 12.55 12.95 35,200 573,1000.9
108,900 -8,250 54.2 58 46 55.9 1530.00 18.9 20.7 15.2 15.75 -8,800 143,5501.32
522,500 -7,150 47.45 51.5 39.85 49.8 1540.00 21.85 25.2 18.2 18.8 25,850 528,0001.01
310,750 -74,250 40 45.35 34.4 43.45 1550.00 26.3 29.8 21.65 22.5 45,100 337,7001.09
1,514,700 496,650 34.7 39.9 29.8 38.3 1560.00 31.6 35.05 26 26.75 288,750 803,5500.53
312,950 73,700 30.75 34.45 25.6 33 1570.00 33.6 40.8 30.4 31.35 44,550 110,0000.35
857,450 128,150 26.8 29.35 21.75 28.15 1580.00 41.55 47 35 36.55 14,300 101,7500.12
152,900 29,700 22.2 24.85 18.55 23.7 1590.00 42.8 42.8 42.8 42.8 1,100 1,1000.01
1,866,700 41,250 18.7 21.1 15.45 20.1 1600.00 51.25 60 47.85 49 1,100 272,8000.15
84,700 -19,800 15.5 17.45 12.95 16.6 1610.00no data
877,800 21,450 13.05 14.45 10.65 13.7 1620.00 66.55 70.95 61.65 62.75 3,850 52,8000.06
118,250 33,000 11.2 11.8 8.95 11.3 1630.00no data
529,100 100,650 9.05 9.55 7.45 9.1 1640.00 80.15 81 77.7 77.7 550 10,4500.02
224,400 -2,750 7.5 8.1 6.35 7.75 1650.00 90 0 2,2000.01
199,100 55,000 6.65 6.65 5.2 6.25 1660.00 103.5 108 103.5 108 -1,100 3,3000.02
40,150 14,300 5.55 5.65 4.4 5.25 1670.00no data
156,750 29,150 4.1 4.7 3.65 4.3 1680.00 140 0 9,9000.06
31,900 2,200 3.3 3.8 3.15 3.8 1690.00no data
920,150 52,250 3 3.4 2.6 3.15 1700.00 146 146 129 129 1,100 48,4000.05
37,400 9,900 2.8 2.8 2.2 2.55 1710.00no data
110,550 4,400 2.15 2.4 1.8 2.1 1720.00 269 0 5500
1,650 550 1.7 1.7 1.55 1.55 1730.00no data
55,000 1,100 1.5 1.75 1.35 1.5 1740.00 187.3 0 8,2500.15
39,600 10,450 1.4 1.5 0.95 1.25 1750.00no data
34,650 8,250 1.15 1.35 1 1.1 1760.00 310 0 1,1000.03
28,600 1,100 0.85 1.1 0.85 0.85 1780.00no data
332,200 12,100 0.9 0.95 0.8 0.8 1800.00 253.45 0 17,6000.05
32,450 5,500 0.55 0.65 0.5 0.55 1820.00no data
36,300 -2,750 0.55 0.65 0.55 0.65 1840.00no data
31,350 550 0.45 0.45 0.4 0.4 1860.00no data
15,950 2,200 0.5 0.55 0.4 0.5 1900.00no data
80,300 10,450 0.4 0.6 0.05 0.4 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.05 0.25 0.05 0.25 14,300 52,25095
1100.00 0.55 0.55 0.4 0.4 550 146,300
1140.00 1.35 0 550
1180.00 0.2 0 550
1200.00 0.45 0.6 0.4 0.6 -3,300 43,450
1240.00 0.5 0.5 0.45 0.45 -4,950 40,700
1260.00 0.5 0.5 0.5 0.5 -1,650 52,250
1270.00 0.4 0.4 0.4 0.4 -1,650 14,850
1280.00 0.75 0.75 0.75 0.75 -550 73,700
1290.00 0.55 0.55 0.55 0.55 -550 22,000
1300.00 1 1 0.7 0.85 -52,800 560,450
1310.00 0.65 0.8 0.55 0.75 -15,950 10,450
1320.00 0.65 0.85 0.55 0.65 -4,950 459,250
1330.00 0.75 0.75 0.7 0.7 -550 7,700
1340.00 1 1.25 0.8 1 -11,550 151,800
1350.00 1 1.35 0.95 1.2 -1,100 70,950
2,750 0 206.65 1360.00 1.6 1.7 1.05 1.35 2,200 244,75089
1380.00 1.9 2.2 1.3 1.65 7,700 162,800
1390.00 1.9 2.35 1.55 1.95 13,200 23,650
75,900 -1,650 172 172.35 153.45 166.15 1400.00 2.8 2.9 1.8 2.25 32,450 728,2009.59
1410.00 2.45 3.35 2.1 2.55 22,550 55,000
21,450 -550 138.9 142 138.15 142 1420.00 3.45 3.8 2.5 3 13,200 248,05011.56
1430.00 3.05 4.1 2.85 3.35 6,600 37,950
110,550 -10,450 126 130.7 120.3 128 1440.00 4.05 5.05 3.5 3.95 12,100 423,5003.83
11,000 550 113.4 119.5 112.7 112.7 1450.00 7.65 7.65 3.95 4.45 -550 105,0509.55
591,800 -12,100 119.15 119.8 100.4 108.75 1460.00 5.8 6.6 4.55 5.05 -6,600 840,9501.42
14,850 -1,100 94 94 94 94 1470.00 6.7 7.7 5 5.7 5,500 440,55029.67
420,750 -1,650 99.8 99.8 80.5 92 1480.00 8 9.75 6.6 7.15 -1,650 501,0501.19
31,900 0 82.1 82.1 74.25 74.25 1490.00 8.2 11.65 7.7 8.7 30,250 105,0503.29
861,850 19,800 78.95 82.5 64.75 74.75 1500.00 11.8 14.1 9 10.45 23,100 964,1501.12
47,300 -550 65.7 65.7 65.7 65.7 1510.00 11.6 16.85 11.25 12.8 33,550 77,0001.63
646,250 -29,700 65.45 65.75 50.9 58.75 1520.00 18.5 20 13 15.2 -9,350 537,9000.83
117,150 -12,650 51 58.8 44.5 52.1 1530.00 17.05 23.75 14.7 18.35 -19,250 152,3501.3
529,650 -6,050 46.95 52.05 38.8 45.45 1540.00 22.95 28.25 17.1 21.75 -25,850 502,1500.95
385,000 24,200 46.55 46.55 33.5 39.85 1550.00 26 33 19.55 25.9 12,100 292,6000.76
1,018,050 144,650 35.15 39.3 28.9 34.45 1560.00 30.25 38.5 24.6 30.5 125,400 514,8000.51
239,250 -16,500 29.95 33.7 24.8 29.75 1570.00 31.25 44.35 30.6 35.9 25,850 65,4500.27
729,300 22,550 24.75 28.95 21.2 25.5 1580.00 36.8 47.95 35.55 40.4 9,350 87,4500.12
123,200 18,150 23.95 24.55 17.85 21.6 1590.00no data
1,825,450 111,100 19.65 20.85 15 18.3 1600.00 50.05 64.05 48 53.55 -550 271,7000.15
104,500 2,200 16.55 17.35 12.6 15.15 1610.00no data
856,350 -19,800 14.9 15.05 10.3 12.6 1620.00 74.7 75.95 65.15 68.8 3,300 48,9500.06
85,250 7,150 10.9 11.75 8.75 10.55 1630.00no data
428,450 3,300 9.9 9.9 7.25 8.75 1640.00 88.25 0 9,9000.02
227,150 22,000 7.6 8.2 6.2 7.35 1650.00 90 90 90 90 550 2,2000.01
144,100 5,500 6.5 6.7 5.1 6.05 1660.00 124 0 4,4000.03
25,850 -12,100 4.5 5.7 4.35 5.15 1670.00no data
127,600 -79,200 3.85 4.7 3.65 4.25 1680.00 140 0 9,9000.08
29,700 1,650 3.75 4.05 3.15 3.6 1690.00no data
867,900 25,300 3.05 3.5 2.35 3.1 1700.00 135 140.85 135 140.85 -550 47,3000.05
27,500 13,750 1.95 2.85 1.95 2.6 1710.00no data
106,150 23,650 2.15 2.4 1.6 2.15 1720.00 269 0 5500.01
1,100 -550 1.5 1.55 1.5 1.55 1730.00no data
53,900 4,400 1.25 1.8 1 1.65 1740.00 196.1 201.65 187.3 187.3 -1,650 8,2500.15
29,150 29,150 1.5 1.55 1.25 1.35 1750.00no data
26,400 550 1.25 1.4 0.7 1.25 1760.00 310 0 1,1000.04
27,500 -7,150 0.75 1.1 0.6 0.9 1780.00no data
320,100 32,450 1 1 0.5 0.9 1800.00 253.45 0 17,6000.05
26,950 -4,400 0.4 0.65 0.4 0.45 1820.00no data
39,050 6,600 0.6 1.15 0.55 0.55 1840.00no data
30,800 -1,100 0.5 0.5 0.35 0.45 1860.00no data
13,750 550 0.35 0.5 0.3 0.5 1900.00no data
69,850 13,200 0.65 0.65 0.35 0.35 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.2 0 37,95069
1100.00 0.5 0.5 0.4 0.5 2,200 145,750
1140.00 1.35 0 550
1180.00 0.2 0.2 0.2 0.2 0 550
1200.00 0.65 0.65 0.5 0.5 -1,650 46,750
1240.00 0.55 0 45,650
1260.00 0.45 0.45 0.45 0.45 -550 53,900
1270.00 0.6 0 16,500
1280.00 0.8 0 74,250
1290.00 0.55 0.55 0.55 0.55 1,100 22,550
1300.00 0.95 1 0.7 1 -8,250 613,250
1310.00 0.8 0.8 0.8 0.8 -2,750 26,400
1320.00 0.75 0.85 0.6 0.8 -4,400 464,200
1330.00 0.6 0.6 0.5 0.5 1,650 8,250
1340.00 1.05 1.2 0.8 1.15 -6,600 163,350
1350.00 1.25 1.45 0.95 1.45 1,100 72,050
2,750 0 206.65 1360.00 1.45 1.7 1 1.5 -14,850 242,55088.2
1380.00 1.65 2.1 1.25 1.95 1,650 155,100
1390.00 1 2.45 1 2.3 10,450 10,450
77,550 -3,850 156 167.4 141.05 150.25 1400.00 2.85 3 1.65 2.75 -26,950 695,7508.97
1410.00 2.55 3.4 2.1 3.2 2,200 32,450
22,000 -1,100 127.05 131 126.35 131 1420.00 3.2 4.15 2.55 3.7 3,300 234,85010.68
1430.00 3.65 4.95 2.95 4.35 1,100 31,350
121,000 -2,750 119 126 108 119.5 1440.00 4.9 6.2 3.65 5.2 3,300 411,4003.4
10,450 0 111.55 111.55 111.55 111.55 1450.00 5.55 7.05 4.2 5.8 5,500 105,60010.11
603,900 -20,350 99.8 111 87.6 97.55 1460.00 8 8.5 4.95 6.7 -14,850 847,5501.4
15,950 0 100 1470.00 8.05 10.15 5.85 8.15 -1,100 435,05027.28
422,400 -70,400 83.8 94 71.3 83.1 1480.00 11.9 12.5 7.25 9.8 -25,300 502,7001.19
31,900 0 84.85 84.85 69.55 69.55 1490.00 12.8 15 8.5 11.35 -13,200 74,8002.34
842,050 -46,750 65.75 77 56 65.85 1500.00 15.55 17.95 10.3 14.25 11,000 941,0501.12
47,850 -1,650 57 68 57 57.2 1510.00 17.25 21.15 12.4 16.95 -2,200 43,4500.91
675,950 3,300 52.9 62 43.5 50.7 1520.00 22.9 25.2 14.8 19.7 6,050 547,2500.81
129,800 -36,850 47.4 54.6 38.35 45.3 1530.00 26.4 29.55 17.7 24.3 -17,050 171,6001.32
535,700 -20,350 40 48.6 32.75 39 1540.00 31.35 34.75 21.05 28.25 133,650 528,0000.99
360,800 -113,850 32.55 42.3 28.3 34 1550.00 34.3 40 25 32.45 -3,850 280,5000.78
873,400 142,450 28.15 37 24.4 29.75 1560.00 40.1 45.95 29.5 37.7 137,500 389,4000.45
255,750 95,700 25.15 32.2 21 25.2 1570.00 42.8 52.25 34.55 43.6 6,600 39,6000.15
706,750 187,000 21.95 27.7 17.85 21.75 1580.00 46.9 56.45 40 50.05 -22,000 78,1000.11
105,050 18,150 18.6 23.45 15.1 18.35 1590.00no data
1,714,350 30,250 14.85 20 12.55 15.5 1600.00 63.45 71.3 52.5 63.05 -49,500 272,2500.16
102,300 47,850 13.1 16.7 10.55 12.65 1610.00no data
876,150 52,800 10.35 14.1 8.45 10.9 1620.00 70 80.4 67.85 80.4 -550 45,6500.05
78,100 27,500 10.95 11.55 7.2 8.75 1630.00no data
425,150 25,300 7.15 9.7 5.9 7.3 1640.00 88.25 88.25 88.25 88.25 -550 9,9000.02
205,150 -1,650 6.2 8.25 5.05 6.1 1650.00 95.5 95.5 95.5 95.5 0 1,6500.01
138,600 13,750 4.9 6.8 4.2 5.05 1660.00 124 0 4,4000.03
37,950 11,550 3.85 5.7 3.6 4.3 1670.00no data
206,800 0 2.8 4.7 2.8 3.7 1680.00 140 140 140 140 0 9,9000.05
28,050 3,300 3.15 4.1 2.6 3.1 1690.00no data
842,600 61,050 2.45 3.7 2.3 2.85 1700.00 140.4 165 138 155 0 47,8500.06
13,750 550 2.1 3.1 1.95 2.5 1710.00no data
82,500 550 1.95 2.7 1.65 2 1720.00 269 0 5500.01
1,650 1,100 1.5 1.5 1.5 1.5 1730.00no data
49,500 16,500 1.15 2.05 1.15 1.55 1740.00 201.65 0 9,9000.2
25,850 -3,850 1 1.4 1 1.2 1760.00 310 0 1,1000.04
34,650 12,100 0.7 1.25 0.7 1 1780.00no data
287,650 12,100 0.8 1.1 0.75 0.9 1800.00 237.2 253.45 237.2 253.45 0 17,6000.06
31,350 1,650 0.6 0.65 0.55 0.55 1820.00no data
32,450 -1,100 0.55 0.6 0.45 0.6 1840.00no data
31,900 -3,850 0.5 0.55 0.4 0.5 1860.00no data
13,200 1,650 0.6 0.6 0.4 0.5 1900.00no data
56,650 1,100 0.45 0.5 0.4 0.4 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.2 0 37,95069
1100.00 3 3 0.5 0.6 4,400 143,550
1140.00 1.35 0 550
1180.00 0.15 0.15 0.15 0.15 0 550
1200.00 0.6 0.7 0.6 0.7 -550 48,400
1240.00 0.55 0 45,650
1260.00 0.6 0 54,450
1270.00 0.6 0.65 0.6 0.6 -6,600 16,500
1280.00 0.85 1 0.8 0.8 -1,650 74,250
1290.00 0.45 0.75 0.45 0.55 0 21,450
1300.00 1.25 1.65 0.9 1.05 17,600 621,500
1310.00 0.95 0.95 0.95 0.95 550 29,150
1320.00 1.05 1.3 0.75 0.9 1,650 468,600
1330.00 1.3 1.3 1.05 1.15 -1,100 6,600
1340.00 1.45 2.05 1 1.2 1,650 169,950
1350.00 1.95 2.2 1.3 1.55 6,600 70,950
2,750 0 206.65 1360.00 2.45 2.65 1.35 1.65 -15,950 257,40093.6
1380.00 2.25 3.15 1.7 2.1 14,850 153,450
81,400 -8,250 148.4 150 137.85 148.7 1400.00 2.65 4.7 2.35 2.85 57,750 722,7008.88
1410.00 3.5 4.6 2.75 3.45 -21,450 30,250
23,100 -1,650 127 127 120 121.4 1420.00 5 5.4 3.35 4.15 -23,650 231,55010.02
1430.00 4.45 6.2 3.1 4.85 -14,850 30,250
123,750 -8,800 109 115.6 99.9 115.6 1440.00 3.4 7.35 3.4 5.85 -34,650 408,1003.3
10,450 -550 94.15 94.65 94.15 94.65 1450.00 5.65 8.4 5.45 6.65 -9,900 100,1009.58
624,250 -20,900 101.95 101.95 81.85 94.3 1460.00 5.75 9.95 5.75 8 33,000 862,4001.38
15,950 0 100 1470.00 9.5 11.65 7.4 9.25 6,600 436,15027.34
492,800 -7,700 82.05 82.15 66 76.3 1480.00 9.3 14.3 9 11.45 26,400 528,0001.07
31,900 -550 61.6 70 61.6 70 1490.00 11.3 16.7 10.85 13.55 -12,650 88,0002.76
888,800 23,100 63.7 68.85 52 61.4 1500.00 14.45 20.2 12.9 16.15 29,150 930,0501.05
49,500 1,650 53.15 60 45.1 56 1510.00 17.05 23.8 15.6 18.8 -10,450 45,6500.92
672,650 -14,300 56.5 56.5 39.7 47.5 1520.00 20.45 28.1 18.45 22.85 15,950 541,2000.8
166,650 18,700 43.05 47.6 34.6 42.2 1530.00 23.85 32.6 21.75 26.35 10,450 188,6501.13
556,050 156,200 40.3 41.95 30 36.75 1540.00 29.7 37.9 25.7 30.85 69,300 394,3500.71
474,650 242,000 35.25 36.5 25.6 31.8 1550.00 31.35 43.5 30.05 35.85 25,300 284,3500.6
730,950 127,050 34.5 34.5 21.9 27.35 1560.00 39.5 49.65 35.15 41.7 -40,700 251,9000.34
160,050 34,100 25 26.85 18.6 23.4 1570.00 44.85 55.55 42.15 46.55 -9,350 33,0000.21
519,750 -53,900 20.75 22.8 15.6 19.8 1580.00 48.95 63.3 47.2 54.05 3,300 100,1000.19
86,900 2,750 17.1 19.15 13.15 16.65 1590.00no data
1,684,100 -42,900 13.25 16.15 10.8 13.95 1600.00 60.05 78 60 68.75 9,350 321,7500.19
54,450 -4,950 11.65 13.4 9.05 11.55 1610.00no data
823,350 63,800 9.75 11.05 7.35 9.4 1620.00 83.35 92.75 82.05 84.55 44,000 46,2000.06
50,600 19,250 7.4 9.2 6.15 7.85 1630.00no data
399,850 3,850 6.35 7.5 5 6.45 1640.00 108.1 108.1 97.65 97.65 -550 10,4500.03
206,800 20,900 7.5 7.5 4.25 5.75 1650.00 102 0 1,6500.01
124,850 0 4.4 5.35 3.5 4.5 1660.00 120.45 124 120.45 124 550 4,4000.04
26,400 2,750 4 4.55 3 3.85 1670.00no data
206,800 117,150 4 4 2.5 3.15 1680.00 130 0 9,9000.05
24,750 22,550 2.7 3.3 2.1 2.85 1690.00no data
781,550 132,000 3.55 3.55 1.85 2.45 1700.00 150 166.05 148 148 550 47,8500.06
13,200 3,850 2.6 2.6 1.5 2 1710.00no data
81,950 32,450 1.3 2.15 1.25 1.85 1720.00 269 0 5500.01
550 550 1.35 1.35 1.35 1.35 1730.00no data
33,000 550 0.9 1.4 0.8 1.15 1740.00 200.05 201.65 200.05 201.65 0 9,9000.3
29,700 4,950 0.95 1.2 0.7 1 1760.00 310 0 1,1000.04
22,550 3,300 0.6 0.95 0.55 0.7 1780.00no data
275,550 10,450 0.9 0.9 0.6 0.8 1800.00 260.85 260.85 260.85 260.85 0 17,6000.06
29,700 8,800 0.4 0.65 0.4 0.55 1820.00no data
33,550 6,600 0.4 0.55 0.4 0.45 1840.00no data
35,750 -550 0.45 0.5 0.45 0.45 1860.00no data
11,550 6,050 0.6 0.6 0.5 0.6 1900.00no data
55,550 12,100 0.4 0.55 0.4 0.45 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.2 0 37,95069
1100.00 0.65 0.65 0.65 0.65 4,400 139,150
1140.00 1.35 1.35 1.35 1.35 550 550
1180.00 2.55 0 550
1200.00 0.8 0.8 0.5 0.6 1,100 48,950
1240.00 0.55 0.55 0.55 0.55 0 45,650
1260.00 0.6 0 54,450
1270.00 0.4 0.5 0.4 0.5 0 23,100
1280.00 0.6 0.7 0.55 0.6 -8,800 75,900
1290.00 0.6 0.6 0.6 0.6 0 21,450
1300.00 1 1 0.8 0.85 -55,550 603,900
1310.00 0.6 0.65 0.55 0.55 1,100 28,600
1320.00 0.85 0.9 0.7 0.75 -8,800 466,950
1330.00 0.6 0.8 0.55 0.8 7,700 7,700
1340.00 1.2 1.2 0.9 1 -30,800 168,300
1350.00 1.05 1.5 0.95 1.4 46,750 64,350
2,750 0 206.65 206.65 206.65 206.65 1360.00 1.7 1.75 1.2 1.45 -29,150 273,35099.4
1380.00 1.85 1.95 1.4 1.8 -68,200 138,600
89,650 -6,050 140 172.35 140 167.75 1400.00 3.4 3.45 2 2.4 7,150 664,9507.42
1410.00 2.9 3.1 2.2 2.7 13,200 51,700
24,750 -9,350 123.05 150.25 123.05 150.25 1420.00 4.8 4.8 2.6 3.1 29,150 255,20010.31
1430.00 4.2 4.65 3 3.5 9,900 45,100
132,550 -48,950 100.05 133.15 100.05 129.25 1440.00 6.5 6.5 3.5 4.15 -2,750 442,7503.34
11,000 -2,200 95 125.4 95 125.4 1450.00 6.4 6.8 4.1 4.7 0 110,00010
645,150 -133,100 81.7 114.5 81.6 107.95 1460.00 8.2 8.95 4.65 5.35 -96,250 829,4001.29
15,950 0 84.25 100 84.25 100 1470.00 10 10 5.3 6.05 202,950 429,55026.93
500,500 -45,100 66.05 97.6 63.75 91.95 1480.00 12.1 12.25 6.8 7.55 -15,400 501,6001
32,450 -3,850 65 87.5 65 83 1490.00 13.6 14.25 8.15 9.05 35,750 100,6503.1
865,700 -370,700 50 81.1 49.3 75.2 1500.00 15.5 18 9.85 10.9 -55,550 900,9001.04
47,850 -13,750 47.65 72.8 46.5 67.7 1510.00 19.4 19.45 11.8 12.95 13,200 56,1001.17
686,950 -208,450 38.9 65 37.45 59.4 1520.00 26.3 26.3 14 15.45 47,300 525,2500.76
147,950 -108,350 33.95 57.75 32.55 52.95 1530.00 28 30 16.8 18.35 88,000 178,2001.2
399,850 -253,550 30 51.15 27.55 46.55 1540.00 33.3 33.65 20 21.85 134,200 325,0500.81
232,650 -98,450 24.85 45 24.2 40.6 1550.00 35.5 37.7 23.7 25.8 257,950 259,0501.11
603,900 44,000 21.35 39.2 20.2 35.2 1560.00 42.45 44 27.75 30.5 165,550 292,6000.48
125,950 14,850 18.15 34 18 30.25 1570.00 42 45.3 32.6 35.5 41,800 42,3500.34
573,650 127,600 14.5 29.3 14.1 25.8 1580.00 55.45 56.2 37.95 41.05 37,400 96,8000.17
84,150 66,000 12.1 25.2 12.05 21.95 1590.00no data
1,727,000 336,600 10.45 21.45 9.7 18.5 1600.00 74.3 74.35 49.8 53.6 -4,400 312,4000.18
59,400 24,200 8.95 17.85 8.2 15.55 1610.00no data
759,550 157,850 6.8 15.05 6.2 12.95 1620.00 65 68.9 65 68.9 2,200 2,2000
31,350 31,350 14.6 14.6 8.25 10.75 1630.00no data
396,000 90,200 4.35 10.45 4.15 8.8 1640.00 95 95 77.65 82.6 3,300 11,0000.03
185,900 66,550 4.05 8.9 3.9 7.6 1650.00 102.05 102.05 102 102 550 1,6500.01
124,850 36,850 3.1 7.4 3.1 6.1 1660.00 111.85 111.85 97.5 97.5 0 3,8500.03
23,650 23,650 3.05 6.2 3.05 5.25 1670.00no data
89,650 13,750 2.45 5.1 2.4 4.3 1680.00 134 134 130 130 9,900 9,9000.11
2,200 2,200 3 4.1 2.95 4.1 1690.00no data
649,550 89,650 1.9 3.65 1.75 3.05 1700.00 160 160 130.65 138 -8,250 47,3000.07
9,350 9,350 3 3 2.55 2.6 1710.00no data
49,500 6,600 1.1 2.55 1.1 2.15 1720.00 269 0 5500.01
32,450 4,400 1.2 1.85 0.9 1.5 1740.00 180 180 180 180 0 9,9000.31
24,750 -13,200 0.85 1.4 0.75 1.2 1760.00 310 0 1,1000.04
19,250 -18,700 0.7 1.05 0.65 0.9 1780.00no data
265,100 7,700 0.85 1 0.7 0.9 1800.00 228.45 230.8 228.45 230.8 0 17,6000.07
20,900 -14,300 0.5 0.65 0.35 0.55 1820.00no data
26,950 26,950 0.2 0.55 0.2 0.5 1840.00no data
36,300 36,300 0.3 0.45 0.25 0.45 1860.00no data
5,500 4,400 0.85 0.85 0.6 0.6 1900.00no data
43,450 0 0.35 0.35 0.3 0.3 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.3 0.3 0.2 0.2 6,600 37,95069
1100.00 0.6 0.8 0.6 0.65 2,200 134,750
1120.00 0.1 0 550
1180.00 2.55 2.55 2.55 2.55 550 550
1200.00 0.3 0.85 0.3 0.7 1,650 47,850
1240.00 0.55 0.65 0.5 0.65 0 45,650
1260.00 0.55 0.65 0.45 0.6 -4,950 54,450
1270.00 0.4 0.7 0.4 0.55 -550 23,100
1280.00 0.7 1 0.7 0.75 -1,100 84,700
1290.00 0.5 0.65 0.5 0.65 2,200 21,450
1300.00 1.1 1.35 0.95 1.1 6,050 659,450
1310.00 0.8 1.2 0.6 0.8 550 27,500
1320.00 0.9 1.35 0.7 1.05 4,950 475,750
1340.00 1.4 1.9 1 1.4 2,750 199,100
1350.00 1.4 2.1 1.1 1.45 3,850 17,600
2,750 0 164 1360.00 1.55 2.55 1.5 1.8 7,700 302,500110
1380.00 2.25 3.5 1.9 2.2 4,400 206,800
95,700 -19,800 118.7 135 118.7 134.15 1400.00 3.7 4.95 3 3.35 -17,050 657,8006.87
1410.00 4.85 5.75 2.55 3.85 26,400 38,500
34,100 -1,650 105.65 118 101.65 117.5 1420.00 5.6 6.85 4 4.45 4,400 226,0506.63
1430.00 6.05 7.95 4.8 5.2 16,500 35,200
181,500 -51,700 85.85 100 83.5 96.4 1440.00 7.5 9.55 5.5 6.2 -22,550 445,5002.45
13,200 6,050 80 90 78 90 1450.00 10.7 12 6.7 7.15 29,150 110,0008.33
778,250 -48,400 70.55 83 61.85 81.7 1460.00 10 13.6 7.85 8.7 -72,600 925,6501.19
15,950 -6,050 67.2 72.5 67.2 72.2 1470.00 14.9 16.35 9.5 10.2 74,800 226,60014.21
545,600 -38,500 55.5 66.15 49.7 64.15 1480.00 15.5 20 11.75 12.8 14,850 517,0000.95
36,300 0 49.45 57.8 46.8 56.3 1490.00 19 24.85 14.8 15.35 14,300 64,9001.79
1,236,400 -105,050 45.2 51.9 38.65 49.65 1500.00 23 29.5 17.15 18.65 24,750 956,4500.77
61,600 -4,400 38 45.45 34.55 43.35 1510.00 28 31.9 20.7 22.1 21,450 42,9000.7
895,400 -90,200 36.8 39.4 30.05 37.65 1520.00 31 40.75 24.55 26.3 161,700 477,9500.53
256,300 91,850 31.9 34 26.35 32.55 1530.00 37.25 38.4 29.15 31.1 90,200 90,2000.35
653,400 -20,900 27.3 29.2 22.5 27.85 1540.00 45 53.25 34.35 36.35 3,850 190,8500.29
331,100 61,600 24 24.8 19 23.6 1550.00 41.8 42 41.8 41.9 1,100 1,1000
559,900 25,300 20.05 20.85 15.95 19.7 1560.00 64.9 64.95 45.9 48.25 24,750 127,0500.23
111,100 31,900 17 20.2 13.35 16.5 1570.00 77 77 77 77 550 5500
446,050 59,950 15 15.05 11.1 13.6 1580.00 78.7 78.7 59.85 61.5 22,550 59,4000.13
18,150 -4,950 11.55 12.2 9.3 11.45 1590.00no data
1,390,400 134,200 9.85 10.15 7.6 9.45 1600.00 84.95 92.35 75 77.4 4,950 316,8000.23
35,200 35,200 8.9 8.9 1.7 7.7 1610.00no data
601,700 21,450 6 6.85 4.95 6.15 1620.00no data
305,800 123,750 4.8 5.2 3.5 4.25 1640.00 118.2 0 7,7000.03
119,350 64,900 4.05 4.6 3.05 3.9 1650.00 99.95 99.95 99.95 99.95 1,100 1,1000.01
88,000 7,150 3.6 5.6 2.55 3.15 1660.00 133.95 0 3,8500.04
75,900 13,200 2.45 3.2 1.95 2.35 1680.00no data
559,900 92,950 2.3 2.6 1.55 1.9 1700.00 174.65 177 169 170 -7,700 55,5500.1
42,900 1,100 1.5 3 1 1.35 1720.00 269 0 5500.01
28,050 -8,250 2.35 2.35 0.75 1 1740.00 211 0 9,9000.35
37,950 1,100 0.85 1 0.7 0.85 1760.00 310 0 1,1000.03
37,950 4,950 0.8 0.8 0.55 0.7 1780.00no data
257,400 24,200 0.8 1.05 0.7 0.8 1800.00 281.55 281.55 266.35 266.35 -550 17,6000.07
35,200 6,050 0.6 0.6 0.45 0.5 1820.00no data
1,100 0 0.6 1900.00no data
43,450 550 0.55 0.55 0.3 0.3 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.2 0.5 0.2 0.35 15,400 31,35057
1100.00 0.7 0.8 0.65 0.8 11,000 132,550
1120.00 0.1 0.1 0.1 0.1 0 550
1200.00 0.75 0.9 0.6 0.65 1,650 46,200
1240.00 0.7 0.7 0.5 0.5 0 45,650
1260.00 1 1 0.6 0.65 21,450 59,400
1270.00 0.55 0.7 0.45 0.55 23,650 23,650
1280.00 1.25 1.6 0.85 0.9 14,300 85,800
1290.00 0.8 0.9 0.6 0.65 19,250 19,250
550 0 211.15 211.15 211.15 211.15 1300.00 1.9 1.95 1.1 1.25 25,850 653,4001188
1310.00 1 1.25 0.9 1 26,950 26,950
1320.00 2 2.15 1 1.1 13,750 470,800
1340.00 2.95 2.95 1.4 1.5 15,400 196,350
1350.00 3.5 3.5 1.85 1.85 13,200 13,750
2,750 0 164 164 164 164 1360.00 3.7 3.8 1.95 2.05 -13,750 294,800107.2
1380.00 4.55 5.25 2.5 2.7 -25,300 202,400
115,500 -47,850 96.05 132.25 95 129.4 1400.00 7.55 7.65 3.65 3.85 -59,950 674,8505.84
1410.00 9.35 9.35 4.35 4.5 6,600 12,100
35,750 -13,200 78 109.6 78 109.15 1420.00 10.35 10.65 5 5.25 -47,850 221,6506.2
1430.00 13.9 13.9 5.95 6.5 4,950 18,700
233,200 -80,300 64.4 95 61.5 92.9 1440.00 14.55 14.75 7.05 7.5 -28,600 468,0502.01
7,150 3,850 56.95 82 56.95 82 1450.00 17.85 17.85 8.55 9.05 49,500 80,85011.31
826,650 -179,850 48.9 78.45 48 76.4 1460.00 22.25 22.25 10.25 10.75 -110,550 998,2501.21
22,000 -4,400 42 70.45 42 69.45 1470.00 24.7 24.75 12.15 12.95 118,250 151,8006.9
584,100 -240,900 37.45 63.85 36.45 61.8 1480.00 28.5 29.15 15 16 33,550 502,1500.86
36,300 -19,800 34.95 56.5 31.15 54.5 1490.00 37.75 37.75 17.9 19 47,300 50,6001.39
1,341,450 -493,900 26.35 50 26.3 48.1 1500.00 37.55 39.3 21 22.1 118,800 931,7000.69
66,000 34,100 23.45 44 22.3 42.25 1510.00 28.3 30.9 25.15 26.4 21,450 21,4500.33
985,600 638,000 18.35 38.25 18.35 36.8 1520.00 49 50.7 29.5 31 167,200 316,2500.32
164,450 132,000 16.7 33.2 15.55 31.9 1530.00no data
674,300 39,050 13.3 28.4 12.7 27.3 1540.00 62 64.4 39.5 41.1 4,400 187,0000.28
269,500 214,500 11.1 24.2 10.45 23.25 1550.00no data
534,600 73,150 9.8 20.35 8.6 19.55 1560.00 78.75 79 52 53.65 29,150 102,3000.19
79,200 78,650 9.95 17.1 9.6 16.25 1570.00no data
386,100 173,250 6.45 14.35 5.9 13.6 1580.00 79.55 79.55 66.25 68.25 15,950 36,8500.1
23,100 23,100 6.55 12 6.55 11.55 1590.00no data
1,256,200 53,350 5.05 10 4.25 9.4 1600.00 115 115.6 81.35 83.1 -10,450 311,8500.25
580,250 58,300 3.65 6.6 2.65 6.25 1620.00no data
182,050 58,850 2.75 4.85 2.05 4.6 1640.00 140 140 118 118.2 550 7,7000.04
54,450 54,450 2.2 4.2 2.2 3.9 1650.00no data
80,850 53,900 1.8 3.55 1.45 3.3 1660.00 133.95 133.95 133.95 133.95 0 3,8500.05
62,700 22,000 1.4 2.65 1.3 2.45 1680.00no data
466,950 -14,300 1.55 2.2 1.25 2.05 1700.00 202 202 172.05 172.7 -1,650 63,2500.14
41,800 -5,500 1.05 1.55 0.95 1.45 1720.00 269 0 5500.01
36,300 -23,100 1 1.15 0.7 1.1 1740.00 211 211 211 211 550 9,9000.27
36,850 -34,650 0.95 0.95 0.6 0.85 1760.00 310 0 1,1000.03
33,000 -19,800 0.7 0.75 0.55 0.7 1780.00no data
233,200 8,250 0.8 0.95 0.55 0.8 1800.00 321.1 321.1 283.4 283.4 0 18,1500.08
29,150 29,150 0.35 0.5 0.3 0.5 1820.00no data
1,100 1,100 0.6 0.6 0.6 0.6 1900.00no data
42,900 20,350 0.6 0.6 0.35 0.35 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.15 0.15 0.15 0.15 15,400 15,95029
1100.00 0.95 1.4 0.9 1 77,550 121,550
1120.00 1 1.2 1 1.2 550 550
1200.00 1.3 1.75 0.95 1.05 5,500 44,550
1240.00 0.6 0.9 0.55 0.8 45,650 45,650
1260.00 0.75 1.05 0.75 0.95 37,950 37,950
1280.00 1.25 1.75 1.25 1.45 70,400 71,500
550 0 168 1300.00 3.95 3.95 1.7 1.9 115,500 627,5501141
1320.00 3.2 3.7 1.85 2.05 -550 457,050
1340.00 3.8 4.75 2.5 2.8 9,350 180,950
1350.00 3.5 3.5 3.5 3.5 550 550
2,750 -550 123.55 125.55 123.55 124.85 1360.00 6.35 6.4 3.5 3.95 -24,750 308,550112.2
1380.00 7.75 8.35 5.05 5.55 37,400 227,700
163,350 -13,750 83.95 94.5 83.9 91.15 1400.00 12.5 12.5 7.45 8.25 80,850 734,8004.5
1410.00 9.75 10.2 9.05 9.7 5,500 5,500
48,950 7,700 68.2 77.4 68.2 74.8 1420.00 16.55 16.55 10.8 11.65 44,550 269,5005.51
1430.00 14.75 14.75 12.9 13.9 13,750 13,750
313,500 -81,400 54.55 62.5 53.5 59.45 1440.00 21.65 21.65 15 16.6 31,900 496,6501.58
3,300 3,300 57.6 67.2 20.25 20.25 1450.00 24.95 24.95 17.85 19.5 31,350 31,3509.5
1,006,500 -204,050 39.2 49.25 39.2 46.3 1460.00 30.15 30.9 21 23.3 -62,700 1,108,8001.1
26,400 26,400 64.45 64.45 5.05 40.35 1470.00 28.1 28.35 24.9 27.3 33,550 33,5501.27
825,000 310,200 30.3 37.65 30.3 35.15 1480.00 37.5 38.75 29.3 32.05 315,700 468,6000.57
56,100 56,100 30.3 32.45 28.85 30.1 1490.00 36.5 37.75 36 37.45 3,300 3,3000.06
1,835,350 70,400 23 27.7 22.55 25.85 1500.00 49.8 50.25 39.45 42.6 12,100 812,9000.44
31,900 31,900 22.15 26 20.65 21.9 1510.00no data
347,600 44,550 16.7 19.55 15.7 18.25 1520.00 60.65 63.65 51.75 55.25 14,300 149,0500.43
32,450 32,450 14.55 16.15 14.15 15.15 1530.00no data
635,250 187,550 11 13.4 10.8 12.55 1540.00 76.6 76.8 65.6 69.65 37,400 182,6000.29
55,000 55,000 16.15 16.15 9.5 10.5 1550.00no data
461,450 92,950 7.85 9.25 7.1 8.6 1560.00 91.05 91.05 83 84.75 -550 73,1500.16
550 550 5.9 5.9 5.9 5.9 1570.00no data
212,850 46,750 5.4 6.5 4.85 5.95 1580.00 119.45 0 20,9000.1
1,202,850 139,700 3.7 4.9 3.45 4.25 1600.00 131.05 131.05 117 120.6 550 322,3000.27
521,950 157,300 2.55 3.55 2.1 2.6 1620.00no data
123,200 16,500 2.2 2.95 1.85 2 1640.00 159.5 159.5 155 158 -550 7,1500.06
26,950 13,750 1.6 2.55 1.5 1.9 1660.00 175 175 175 175 1,100 3,8500.14
40,700 25,850 1.7 1.9 1.2 1.35 1680.00no data
481,250 74,250 1.6 1.75 1.15 1.3 1700.00 230.35 0 64,9000.13
47,300 46,750 0.85 1 0.75 0.9 1720.00 269 0 5500.01
59,400 49,500 0.6 1 0.6 0.85 1740.00 275 0 9,3500.16
71,500 70,400 0.45 0.85 0.45 0.75 1760.00 310 0 1,1000.02
52,800 52,800 0.35 0.65 0.35 0.6 1780.00no data
224,950 80,300 0.95 1.05 0.65 0.8 1800.00 336 0 18,1500.08
22,550 15,950 0.5 0.75 0.35 0.55 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 420 1040.00 0.15 0 5501
1100.00 1.5 1.5 1 1 21,450 44,000
1200.00 1.1 2 1.1 1.85 12,100 39,050
1280.00 6.95 0 1,100
550 0 168 1300.00 4 4.05 3.25 3.75 66,000 512,050931
1320.00 4.35 4.35 3.25 3.5 105,600 457,600
1340.00 6.2 6.2 4.5 5 37,950 171,600
3,300 2,200 107.95 116 102 114.8 1360.00 8.15 8.6 6.1 6.55 -8,250 333,300101
1380.00 11.45 11.65 8.4 8.85 24,750 190,300
177,100 -8,250 70.9 82 70.4 80.1 1400.00 17 17 11.9 12.5 57,200 653,9503.69
41,250 2,750 56.95 65.25 56.7 63.5 1420.00 20.75 22.1 16.3 17.1 73,700 224,9505.45
394,900 -23,650 42.6 52.4 42.55 50.6 1440.00 28.45 29.7 22.1 23.4 102,850 464,7501.18
1,210,550 98,450 35.85 40.25 32.2 38.75 1460.00 39.1 39.45 29.75 31.45 243,100 1,171,5000.97
514,800 61,050 25.2 30.55 24.4 29.45 1480.00 45.85 50.85 40.05 41.6 46,750 152,9000.3
1,764,950 107,800 19.5 22.6 18.5 21.85 1500.00 62 62 51.7 53.9 122,100 800,8000.45
303,050 50,050 13.8 16 13.75 15.25 1520.00 76.9 76.9 65.5 67.75 23,650 134,7500.44
447,700 156,750 10.2 11.1 9.8 10.6 1540.00 92.05 92.5 80.4 82.75 66,550 145,2000.32
368,500 49,500 7.35 7.8 6.85 7.35 1560.00 109 109 97.15 99.2 7,700 73,7000.2
166,100 78,100 6 6 4.7 5 1580.00 122.25 125 119.45 119.45 3,300 20,9000.13
1,063,150 136,950 3.9 4.25 3.5 3.7 1600.00 144 148.3 133 135 33,000 321,7500.3
364,650 101,200 2.75 2.85 1.85 2.2 1620.00no data
106,700 14,300 2.15 2.75 2 2.45 1640.00 186 186 171.25 176.4 2,200 7,7000.07
13,200 7,150 1.7 2.6 1.7 2.1 1660.00 186.35 186.35 186.35 186.35 550 2,7500.21
14,850 1,100 2.25 2.4 2.2 2.3 1680.00no data
407,000 41,800 2 2 1.5 1.6 1700.00 235 237 228.05 230.35 5,500 64,9000.16
550 0 1.15 1.15 1.15 1.15 1720.00 269 0 5501
9,900 7,700 0.4 1.25 0.3 1.25 1740.00 275 275 275 275 7,700 9,3500.94
1,100 0 0.2 1760.00 310 0 1,1001
144,650 -2,200 0.95 1 0.7 0.95 1800.00 335 336 335 336 2,200 18,1500.13
6,600 1,650 0.9 1 0.9 1 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 550 420 420 420 420 1040.00 0.15 0.15 0.15 0.15 550 5501
1100.00 1 1.1 1 1 6,050 22,550
1200.00 1.55 1.55 1.25 1.25 -550 26,950
1280.00 6.95 0 1,100
550 0 168 1300.00 3.15 3.65 2.25 3.25 16,500 446,050811
1320.00 3.5 4.35 2.3 3.95 106,150 352,000
1340.00 5.6 6.1 4 5.3 54,450 133,650
1,100 1,100 105 106 105 106 1360.00 7.1 8.5 6.1 7.5 110,000 341,550310.5
1380.00 10.75 11.5 8.8 10.35 48,400 165,550
185,350 23,650 73.25 79.75 70.5 73.75 1400.00 14.5 15.85 12.55 14.45 31,900 596,7503.22
38,500 6,600 55.55 64.5 55.55 58.5 1420.00 20.7 21.7 17.4 19.65 49,500 151,2503.93
418,550 80,850 44.05 51.6 43.8 46 1440.00 27.45 29.3 23.7 26.4 34,100 361,9000.86
1,112,100 343,200 37.55 39.5 32.75 35.15 1460.00 35.5 38.95 31.95 35.05 184,250 928,4000.83
453,750 112,750 29 30.5 25.15 27.25 1480.00 48 49.8 42.6 45.85 39,050 106,1500.23
1,657,150 301,950 20.55 23 18.8 20 1500.00 62.55 63 55 59 99,000 678,7000.41
253,000 50,600 14.85 16.75 13.8 14.25 1520.00 72 77 69.2 74.75 12,100 111,1000.44
290,950 25,850 10.65 12.3 9.8 10.5 1540.00 85.65 90 85 88.7 14,300 78,6500.27
319,000 22,000 8.25 8.8 7 7.55 1560.00 105.95 107.5 104.95 105 3,300 66,0000.21
88,000 7,700 5.8 6.55 4.95 5.4 1580.00 123.95 124 119 122.25 3,300 17,6000.2
926,200 60,500 4.05 4.75 3.45 3.9 1600.00 144 145 135.9 141.25 52,800 288,7500.31
263,450 13,750 2.65 3.1 2.15 2.55 1620.00no data
92,400 27,500 2.75 2.75 2.2 2.6 1640.00 175 0 5,5000.06
6,050 2,200 3.15 3.15 1.75 2.55 1660.00 198 198 198 198 1,100 2,2000.36
13,750 -1,100 2.8 3 1.9 2.35 1680.00no data
365,200 40,150 1.6 2.05 1.5 1.8 1700.00 237.9 241.85 226 241.85 11,550 59,4000.16
550 0 1.15 1720.00 269 0 5501
2,200 550 1 2.85 1 2.15 1740.00 275 275 275 275 550 1,6500.75
1,100 0 0.2 1760.00 310 0 1,1001
146,850 -4,950 1.25 1.3 0.7 1 1800.00 336 336 336 336 1,100 15,9500.11
4,950 550 1 1 1 1 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 1.6 1.75 1.1 1.1 12,650 16,500
1200.00 2.15 2.15 1.5 1.6 3,850 27,500
1280.00 6.95 0 1,100
550 550 168 168 168 168 1300.00 5.15 5.2 2.15 2.9 73,700 429,550781
1320.00 5 5.9 2.15 3.1 245,850 245,850
1340.00 7 7.4 3.75 4.65 26,400 79,200
1360.00 8.75 9.4 5.75 6.6 88,550 231,550
1380.00 13.65 13.65 8.2 9.3 52,250 117,150
161,700 14,850 79 82 73.3 77.2 1400.00 17.3 17.35 11.65 13.35 45,100 564,8503.49
31,900 -1,650 62.75 67 58.3 62.05 1420.00 22.05 22.45 16.2 18.35 33,000 101,7503.19
337,700 -22,000 43.85 54.65 43.85 49.35 1440.00 28.3 29.5 22.15 24.9 45,100 327,8000.97
768,900 319,550 39 42.7 34.15 37.55 1460.00 36.35 38.95 29.7 33.45 342,650 744,1500.97
341,000 115,500 29 33.1 26.35 28.85 1480.00 49 50.5 40.85 44.85 41,250 67,1000.2
1,355,200 110,550 22.05 24.7 19.35 21.65 1500.00 60 62 53.25 57.25 42,350 579,7000.43
202,400 55,000 17 18.15 14.3 15.65 1520.00 75.95 76.55 67.65 70.5 25,850 99,0000.49
265,100 -16,500 11.35 13.4 10.3 11.4 1540.00 88 88 83.6 87 7,700 64,3500.24
297,000 -2,200 9 10 7.35 8.15 1560.00 107.9 107.9 101.3 103.45 10,450 62,7000.21
80,300 28,600 7 7.65 5.15 5.9 1580.00 123.9 126 119 126 4,950 14,3000.18
865,700 152,350 5.75 6 3.75 4.3 1600.00 142 145 136 138.65 25,300 235,9500.27
249,700 239,800 6.7 6.7 2.05 2.6 1620.00no data
64,900 24,200 4 4 1.7 2.4 1640.00 178 178 173 175 5,500 5,5000.08
3,850 3,300 2.25 2.25 1.55 1.65 1660.00 192 193 192 193 1,100 1,1000.29
14,850 5,500 2.85 3 1.9 2.5 1680.00no data
325,050 52,800 1.95 2.25 1.55 1.8 1700.00 237.95 241 231.4 241 6,600 47,8500.15
550 0 1.15 1720.00 269 0 5501
1,650 1,100 1.15 1.15 1.15 1.15 1740.00 271.05 271.05 271.05 271.05 550 1,1000.67
1,100 0 0.2 1760.00 310 0 1,1001
151,800 36,300 1.4 1.4 0.85 1 1800.00 332.4 332.4 331.4 331.4 1,100 14,8500.1
4,400 1,650 1.45 1.5 1.45 1.5 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 1.65 1.65 1.5 1.5 1,100 3,850
1200.00 2.3 2.5 1.65 2.15 9,900 23,650
1280.00 6.95 0 1,100
1300.00 6.45 7.35 4.9 5.85 101,200 355,850
1340.00 10 11 8 8.25 50,050 52,800
1360.00 19.8 19.8 10 10.35 42,350 143,000
1380.00 21 21 13.05 13.6 24,200 64,900
146,850 -12,650 58.2 75 57 73.3 1400.00 26.5 29.35 17.55 18.25 52,800 519,7503.54
33,550 12,100 49.2 59.2 45.3 59.05 1420.00 34.7 40.5 23.5 24.3 8,800 68,7502.05
359,700 77,000 34.55 48.2 34.55 46.75 1440.00 55.85 55.9 30.8 32 57,750 282,7000.79
449,350 27,500 29.4 37 26.95 36.25 1460.00 55 59.1 40 41 46,200 401,5000.89
225,500 82,500 23 28.7 20.25 27.8 1480.00 62 63 51 52.25 7,700 25,8500.11
1,244,650 52,800 18.5 21.35 15.55 20.8 1500.00 85 87.9 64 65.55 37,400 537,3500.43
147,400 10,450 13.45 15.9 11.3 15.4 1520.00 101.2 101.2 80.9 80.9 4,950 73,1500.5
281,600 61,050 8.2 11.7 8.2 11.3 1540.00 108.75 109 93.9 93.9 31,350 56,6500.2
299,200 48,950 6.6 8.6 6.55 8.15 1560.00 127 127 116.85 118 550 52,2500.17
51,700 9,900 6 6.9 5.8 6.3 1580.00 145 145 130 130 9,350 9,3500.18
713,350 89,100 5.55 5.8 4.65 5.35 1600.00 168.75 169 148.75 149.8 22,000 210,6500.3
9,900 550 2.65 6.3 2.65 6.3 1620.00no data
40,700 8,800 4 4 3.75 4 1640.00no data
550 0 6 1660.00no data
9,350 3,850 3.5 3.85 2.55 2.85 1680.00no data
272,250 34,650 1.8 2.75 1.65 1.95 1700.00 265 265 243.75 244.5 15,950 41,2500.15
550 550 1.15 1.15 1.15 1.15 1720.00 269 269 269 269 550 5501
550 550 1.05 1.05 1.05 1.05 1740.00 285 285 285 285 550 5501
1,100 1,100 0.2 0.2 0.2 0.2 1760.00 310 310 310 310 1,100 1,1001
115,500 34,100 1.25 1.6 0.9 1.2 1800.00 345 345 345 345 12,100 13,7500.12
2,750 2,750 2.95 2.95 1.5 1.65 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 1 1.5 1 1.5 2,200 2,750
1200.00 2.9 2.95 1.75 2.3 12,100 13,750
1280.00 6.95 0 1,100
1300.00 5.45 6.8 4.85 5.1 53,900 254,650
1340.00 6.65 8 6.65 8 2,750 2,750
1360.00 9.1 15 9.1 12.15 24,750 100,650
1380.00 13 20 13 16.3 20,900 40,700
159,500 24,200 72 73.15 61.8 65.6 1400.00 19.8 26.5 19 22.5 79,200 466,9502.93
21,450 4,400 58.85 58.95 48 52.5 1420.00 27.25 34.1 25.05 29.5 8,800 59,9502.79
282,700 101,200 45.15 47 37.2 41.45 1440.00 32.85 42.85 32.15 37.45 51,150 224,9500.8
421,850 78,100 34.9 37 28.9 32 1460.00 43.65 54.85 41.75 47.95 34,650 355,3000.84
143,000 14,850 28.45 28.9 22.65 24.75 1480.00 60.7 62 60.7 62 -550 18,1500.13
1,191,850 114,950 22.3 22.75 17.5 19.1 1500.00 69 83 67 74.35 8,250 499,9500.42
136,950 -1,650 17.25 17.25 8.9 13.55 1520.00 94.5 94.5 83 83 0 68,2000.5
220,550 41,250 11.2 12.5 10.05 10.6 1540.00 101.8 109.75 101.8 105.75 550 25,3000.11
250,250 51,700 9.4 9.75 7.25 7.7 1560.00 108 0 51,7000.21
41,800 2,200 7.5 7.5 6.2 6.35 1580.00no data
624,250 61,050 6.75 6.85 5.5 5.8 1600.00 152.5 167.3 150.05 159 9,350 188,6500.3
9,350 1,650 6.95 6.95 2.2 2.2 1620.00no data
31,900 4,400 4.1 5 4.1 5 1640.00no data
550 0 6 1660.00no data
5,500 550 4 4 4 4 1680.00no data
237,600 14,850 3 3 2.45 2.75 1700.00 252 262 252 256.75 4,400 25,3000.11
81,400 6,050 1.85 1.85 1.3 1.5 1800.00 348 350 348 350 1,650 1,6500.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 1 0 550
1200.00 2.55 2.6 2.55 2.6 1,100 1,650
1280.00 6.95 0 1,100
1300.00 4.5 6.45 3.95 4.55 9,900 200,750
1360.00 9.55 12.65 7.85 11.25 27,500 75,900
1380.00 12.4 18.4 12.35 14.65 12,650 19,800
135,300 28,600 58.55 82.1 58.55 71.4 1400.00 22 22.8 16.6 20.35 59,400 387,7502.87
17,050 2,200 61.35 69.5 58.9 59.2 1420.00 24 28.7 21.4 24.75 14,300 51,1503
181,500 12,650 50.95 53 43.5 45.55 1440.00 35.6 36.25 27.5 32.9 8,250 173,8000.96
343,750 211,200 39.3 42 34.15 36 1460.00 42.05 47 36 42.75 191,950 320,6500.93
128,150 23,650 31.7 33.4 27 28.45 1480.00 54.45 59 47 53 9,900 18,7000.15
1,076,900 354,200 24.05 26 21.15 22.3 1500.00 69.05 73.9 58.8 68.35 11,550 491,7000.46
138,600 38,500 19.9 19.9 15.25 16.55 1520.00 79.65 85.15 74.05 85.15 2,750 68,2000.49
179,300 26,400 14.2 14.9 11.95 12.55 1540.00 95.65 100.25 90 97.65 3,850 24,7500.14
198,550 63,250 11.65 11.65 9.3 9.5 1560.00 113.5 113.5 107.95 108 2,200 51,7000.26
39,600 13,200 8.7 8.7 7.65 7.95 1580.00no data
563,200 59,400 7.5 7.7 6.65 6.8 1600.00 150.1 155 140 155 11,550 179,3000.32
7,700 550 7.5 7.5 6.95 6.95 1620.00no data
27,500 550 4.3 5.5 4.3 4.4 1640.00no data
550 0 6 1660.00no data
4,950 0 3 3 3 3 1680.00no data
222,750 17,050 3.6 3.6 2.7 2.8 1700.00 251.45 251.85 251.45 251.65 1,100 20,9000.09
75,350 20,900 2 2.1 1.55 1.9 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 1 0 550
1200.00 3.5 0 550
1280.00 6.95 6.95 6.95 6.95 0 1,100
1300.00 6.7 6.9 6 6.4 7,150 190,850
1360.00 12.45 16.15 12.35 13.1 21,450 48,400
1380.00 18.5 18.5 15.05 16.75 3,850 7,150
106,700 42,900 79.9 82.4 69.1 75.4 1400.00 21.8 28.05 21.8 23.1 21,450 328,3503.08
14,850 -2,200 68.85 68.85 57.2 60.9 1420.00 33 33 28 29.5 17,050 36,8502.48
168,850 89,100 53 56.9 44.15 48.1 1440.00 40.2 43.25 35.35 36.1 116,600 165,5500.98
132,550 62,150 43.95 44 34.7 38.35 1460.00 47.35 53.5 46 46.35 29,150 128,7000.97
104,500 20,900 33 35.85 27.75 30.45 1480.00 67 67 59.1 59.1 -550 8,8000.08
722,700 150,700 26.65 27.5 21.4 23.8 1500.00 66.2 79 66.2 71.5 14,850 480,1500.66
100,100 22,550 21.85 21.85 16.1 18.35 1520.00 90 90 90 90 0 65,4500.65
152,900 22,550 15.65 16 12.35 13.95 1540.00 105 109.15 104 109.15 550 20,9000.14
135,300 15,950 11.5 12 9.4 10.65 1560.00 122 124.8 122 124.8 2,200 49,5000.37
26,400 1,100 8.95 8.95 8 8.65 1580.00no data
503,800 -550 7.95 8 6.7 7 1600.00 153 159.95 150 156 8,250 167,7500.33
7,150 550 4.4 4.7 4.4 4.65 1620.00no data
26,950 1,650 6 6 5.5 5.7 1640.00no data
550 550 6 6 6 6 1660.00no data
4,950 2,750 6.75 6.75 4.75 4.75 1680.00no data
205,700 17,050 3.75 4.55 3 3.35 1700.00 222.75 254.5 222.75 254.5 6,600 19,8000.1
54,450 4,400 2.4 2.4 1.8 1.9 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 1 0 550
1200.00 3.5 0 550
1280.00 9 0 1,100
1300.00 10.75 10.75 5.95 6.75 43,450 183,700
1360.00 18.65 18.65 13.5 15.05 9,350 26,950
1380.00 21 21 18 18 2,200 3,300
63,800 2,200 80.65 81 68.7 75 1400.00 36.95 37 23.3 26.5 6,600 306,9004.81
17,050 4,400 66 67.05 56 60.75 1420.00 34.95 37.2 30.7 33.55 1,650 19,8001.16
79,750 33,000 48.1 54.65 45.15 48.85 1440.00 47 48.25 36.9 41.35 35,200 48,9500.61
70,400 27,500 40 43 35.8 39.6 1460.00 56.95 58.4 48.15 51.8 15,400 99,5501.41
83,600 -4,400 33.45 33.95 28.85 30.3 1480.00 61 61 58.15 58.15 0 9,3500.11
572,000 44,000 25.05 27 22.25 23.85 1500.00 77 85 70 76.7 3,300 465,3000.81
77,550 15,400 19.9 22 18.3 19.4 1520.00 96.8 96.8 90 90 0 65,4500.84
130,350 10,450 17.05 17.05 13.9 14.75 1540.00 115 115 98.4 105.55 2,750 20,3500.16
119,350 2,750 13.55 13.55 10.7 11.5 1560.00 131 132.5 115 125 11,000 47,3000.4
25,300 6,600 10.05 10.25 8.15 9 1580.00no data
504,350 34,100 8.35 9.95 7.05 7.4 1600.00 159.5 166 150 162 9,900 159,5000.32
6,600 0 8.1 8.1 8.1 8.1 1620.00no data
25,300 1,100 6.05 6.05 6 6 1640.00no data
2,200 0 7.55 1680.00no data
188,650 -14,850 4.2 4.4 2.95 3.7 1700.00 259.95 260 245 248 4,400 13,2000.07
50,050 4,400 2 2.55 2 2.35 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 1 1 1 1 550 550
1200.00 3.5 3.5 3.5 3.5 550 550
1280.00 7.5 9 7.5 9 1,100 1,100
1300.00 5.3 12.8 5.3 10.75 130,350 140,250
1360.00 12 25.6 7.7 20.35 17,600 17,600
1380.00 15.5 31.6 15.5 31.6 1,100 1,100
61,600 43,450 74.35 74.45 64.8 70.6 1400.00 22.45 40.8 18.45 35.25 73,150 300,3004.88
12,650 12,650 59.15 75.75 54.5 65.75 1420.00 38.95 49.65 36.2 42.2 14,300 18,1501.43
46,750 46,750 48 49.05 44 48.15 1440.00 39.6 54 39.6 52.4 9,900 13,7500.29
42,900 42,900 70.9 70.9 33 38.6 1460.00 46 71.05 44.4 63.05 -9,350 84,1501.96
88,000 39,600 39 40.05 28.8 31.35 1480.00 65 84.1 65 75.05 0 9,3500.11
528,000 179,850 31.05 32.65 22.9 24.75 1500.00 67.6 99 67.6 87.95 -2,200 462,0000.88
62,150 12,650 24.2 24.35 18.15 19.95 1520.00 108.4 113.5 94.8 107.45 37,400 65,4501.05
119,900 -1,100 12.75 19.95 12.75 15.95 1540.00 114.95 120 114.95 120 1,100 17,6000.15
116,600 46,750 17.25 17.25 11.25 12.5 1560.00 130 140.55 127.8 127.8 5,500 36,3000.31
18,700 12,100 8.1 10.1 8.1 10 1580.00no data
470,250 72,600 10.1 10.4 6.5 8.3 1600.00 173.85 187.15 164 170 -4,950 149,6000.32
6,600 1,100 6.5 7.6 6.5 7.6 1620.00no data
24,200 -2,750 9.2 9.2 4.3 6 1640.00no data
2,200 0 7.55 1680.00no data
203,500 14,850 4.25 5.85 3.8 4.15 1700.00 270 272 263 265 5,500 8,8000.04
45,650 -4,950 2.15 2.2 1.5 2 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.8 10 3.8 5.3 6,600 9,900
18,150 7,150 120 120 95.3 98.1 1400.00 12.95 17.5 11.95 16.95 51,150 227,15012.52
1420.00 17.5 17.5 15.4 16 3,300 3,850
1440.00 18 23.9 18 23.9 3,300 3,850
1460.00 26 37 26 36.4 10,450 93,500
48,400 45,100 55 55.5 46.6 49.6 1480.00 45 46 43.7 44.35 8,250 9,3500.19
348,150 105,600 48.95 50 37.5 39.1 1500.00 43.15 59.2 42.4 58.1 33,550 464,2001.33
49,500 17,600 42 42 30 32.05 1520.00 62.5 70 60 66 2,750 28,0500.57
121,000 37,400 32.6 32.6 24.05 24.9 1540.00 68 80 68 72.55 2,200 16,5000.14
69,850 13,200 26.15 26.15 19.1 19.85 1560.00 94.85 0 30,8000.44
6,600 6,600 17.5 17.85 16.4 16.85 1580.00no data
397,650 42,900 16.6 16.85 13.3 13.6 1600.00 110 131 110 120 5,500 154,5500.39
5,500 1,100 10 10.7 7.9 10.7 1620.00no data
26,950 1,100 14.95 14.95 5.5 9.3 1640.00no data
2,200 550 7.55 7.55 7.55 7.55 1680.00no data
188,650 9,900 5.5 5.55 4.7 4.95 1700.00 215 215 215 215 550 3,3000.02
50,600 1,650 2.4 2.65 2.05 2.2 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.9 3.9 3.9 3.9 550 3,300
11,000 1,650 130 130 118 123.5 1400.00 9.55 11.05 9 10.6 12,650 176,00016
1420.00 15 0 550
1440.00 16 16 16 16 550 550
1460.00 42.25 42.25 16.5 24 6,050 83,050
3,300 1,100 73.55 73.55 72 72 1480.00 30 31.7 30 31.7 550 1,1000.33
242,550 45,100 58 58 50 53 1500.00 36 43.05 34.05 39.7 12,100 430,6501.78
31,900 9,350 47 47 41.5 42.65 1520.00 46 51.25 46 49.2 1,650 25,3000.79
83,600 8,800 39.5 39.5 32.55 34.5 1540.00 55 64 55 62.45 4,400 14,3000.17
56,650 1,650 32.45 32.45 25.5 27.35 1560.00 94.85 94.85 94.85 94.85 0 30,8000.54
354,750 17,050 19.05 19.8 16.95 17.2 1600.00 104.05 110 98.5 110 2,750 149,0500.42
4,400 0 18 1620.00no data
25,850 3,300 11 11 10.1 11 1640.00no data
1,650 0 9.95 1680.00no data
178,750 26,950 6.7 6.7 5.3 5.6 1700.00 155 0 2,7500.02
48,950 3,850 3 3 2.7 3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.9 3.9 3.9 3.9 550 2,750
9,350 5,500 132 132 122.2 124 1400.00 10.9 12 10.25 11.35 62,150 163,35017.47
1420.00 15 0 550
1460.00 24.35 25.5 22.4 23.05 1,650 77,000
2,200 1,100 70 70 66 66 1480.00 31.5 31.5 31.5 31.5 550 5500.25
197,450 18,700 55.6 58.95 52 54.5 1500.00 38.45 43.9 36 41.45 23,650 418,5502.12
22,550 6,600 46 49.65 43 45 1520.00 50 50 49.9 49.9 -550 23,6501.05
74,800 16,500 39.75 39.75 35 36.75 1540.00 70.75 70.75 60.9 60.9 550 9,9000.13
55,000 0 31.45 31.45 27.5 28.9 1560.00 67.85 67.85 67.85 67.85 0 30,8000.56
337,700 25,850 20 20.5 17.25 18.55 1600.00 99.55 108.05 99.55 104.1 24,750 146,3000.43
4,400 0 18 1620.00no data
22,550 22,000 10.05 18.1 10.05 13.65 1640.00no data
1,650 0 9.95 1680.00no data
151,800 20,350 6.65 6.85 5.65 5.85 1700.00 155 0 2,7500.02
45,100 9,350 3.1 3.3 2.75 2.85 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4 0 2,200
3,850 2,200 125 131.3 125 125 1400.00 10.75 12 9.65 10.9 9,350 101,20026.29
1420.00 15 15 15 15 550 550
1460.00 23 25.15 21.05 23.4 11,550 75,350
1,100 0 76 1480.00no data
178,750 48,950 54.05 59.55 52.05 55.55 1500.00 37 41.5 35 39.25 40,700 394,9002.21
15,950 7,700 45 50.15 43 46.6 1520.00 46.8 52.5 45.65 48 4,400 24,2001.52
58,300 550 35 38.5 34.9 36.95 1540.00 61.85 61.85 55 60.9 1,100 9,3500.16
55,000 14,850 27.35 31.4 27.35 29.75 1560.00 64 75.9 64 71.6 27,500 30,8000.56
311,850 22,000 18.65 20.8 18.1 19.05 1600.00 103 103 96.35 96.35 28,050 121,5500.39
4,400 0 18 1620.00no data
550 550 19 19 19 19 1640.00no data
1,650 0 9.95 1680.00no data
131,450 14,850 6.85 7.05 6.45 6.65 1700.00 155 0 2,7500.02
35,750 7,150 3.55 3.65 3 3.1 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4 0 2,200
1,650 0 147 1400.00 7.95 10.65 7.45 9.7 10,450 91,85055.67
1460.00 19.05 22 15.35 21.15 19,250 63,800
1,100 1,100 82.1 82.1 76 76 1480.00no data
129,800 14,300 69.95 72.2 58 59.1 1500.00 30.15 36.65 25.5 35.45 24,750 354,2002.73
8,250 4,400 57 58.9 47.55 49.05 1520.00 29.7 43.15 29.7 43.15 8,250 19,8002.4
57,750 10,450 47 49.2 40.1 40.65 1540.00 73.8 73.8 42.7 55.2 4,400 8,2500.14
40,150 7,700 36.95 39.4 33 33.05 1560.00 64 64 64 64 550 3,3000.08
289,850 29,700 25.2 25.2 21 21.45 1600.00 86 97.8 78 97.7 14,300 93,5000.32
4,400 1,100 16.35 20 16.35 18 1620.00no data
1,650 550 9.95 9.95 9.95 9.95 1680.00no data
116,600 12,100 7.75 8.5 7.1 7.4 1700.00 155 0 2,7500.02
28,600 7,700 3.75 4.1 3.05 3.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4 0 2,200
1,650 0 147 1400.00 10.5 10.5 8.45 9.15 9,900 81,40049.33
1460.00 18 20.15 16.05 19 39,050 44,550
115,500 30,250 62 67.1 61 66.15 1500.00 33 35.85 30 30.7 33,550 329,4502.85
3,850 2,200 56.9 56.9 50.55 53.9 1520.00 42 42 40 40.4 2,750 11,5503
47,300 11,550 41.6 45.9 41.6 44.2 1540.00 51 51 50.5 50.5 1,100 3,8500.08
32,450 10,450 34.95 38 33.25 36.25 1560.00 63.4 63.4 63.4 63.4 0 2,7500.08
260,150 14,850 24.15 24.25 21 22.75 1600.00 90 92 90 91 2,200 79,2000.3
3,300 1,100 17.75 19 17.25 17.85 1620.00no data
1,100 0 9.95 1680.00no data
104,500 9,900 8.3 8.3 7.15 7.65 1700.00 155 0 2,7500.03
20,900 4,950 3.55 3.6 3.2 3.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4 0 2,200
1,650 0 147 1400.00 8.7 8.7 7.35 8.2 9,900 71,50043.33
1460.00 16 18 16 18 4,400 5,500
85,250 24,200 81.8 81.8 67.75 69.65 1500.00 24.5 31 24.5 28.75 86,350 295,9003.47
1,650 550 54.05 57.8 54.05 57.8 1520.00 28.5 39.25 28.5 36.25 4,400 8,8005.33
35,750 22,550 55.4 55.4 46.8 47.65 1540.00 45 49.5 43.8 49 2,750 2,7500.08
22,000 16,500 47 47 38.05 39.3 1560.00 50 55 50 55 2,750 2,7500.13
245,300 13,200 29.8 31 24.4 24.75 1600.00 81 86.25 78 83.2 8,800 77,0000.31
2,200 550 20 21.95 19.5 19.5 1620.00no data
1,100 0 9.95 1680.00no data
94,600 13,200 9.05 9.05 7.65 8.3 1700.00 155 0 2,7500.03
15,950 1,100 3.2 3.35 3.2 3.35 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4 4 4 4 0 2,200
1,650 0 147 1400.00 8.8 9.3 7.3 7.6 -3,300 61,60037.33
1460.00 40 0 1,100
61,050 3,850 74.8 83.65 74.75 81.7 1500.00 33.05 33.05 23 23.45 -2,200 209,5503.43
1,100 550 37.65 46 37.65 41.85 1520.00 33.55 34 28.25 29.15 3,850 4,4004
13,200 11,000 49.65 55.5 49.65 55.5 1540.00no data
5,500 3,300 41.15 49.3 41.15 47.05 1560.00no data
232,100 7,700 25.95 30.1 25.95 29.8 1600.00 79.95 79.95 69.1 70.4 4,400 68,2000.29
1,650 1,650 15 21 15 21 1620.00no data
1,100 0 9.95 1680.00no data
81,400 19,800 8.05 10.2 8.05 9.25 1700.00 155 155 155 155 2,750 2,7500.03
14,850 550 3.6 4.55 3.55 4.4 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 5 5 5 5 0 2,200
1,650 550 147 147 147 147 1400.00 12.55 12.95 10.75 11 -3,300 64,90039.33
1460.00 40 0 1,100
57,200 -7,150 61.65 72 61.65 67 1500.00 41.45 41.45 33 35.05 550 211,7503.7
550 550 54.4 54.4 54.4 54.4 1520.00 42.55 42.55 42.55 42.55 550 5501
2,200 550 54.05 54.05 47.7 47.7 1540.00no data
2,200 1,650 43.15 43.2 42 43.2 1560.00no data
224,400 25,850 22.5 26 22.45 24.65 1600.00 103.55 103.55 91.45 91.45 550 63,8000.28
1,100 0 9.95 1680.00no data
61,600 3,300 8.95 9 7.55 8.15 1700.00no data
14,300 2,750 3.95 5.5 3.75 4.1 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 7.8 7.8 7.8 7.8 550 2,200
1,100 0 135 1400.00 15.75 18 13.7 16.15 -3,300 68,20062
1460.00 40 0 1,100
64,350 20,900 58.05 65 57 59.6 1500.00 46.55 48 39.5 46 550 211,2003.28
1,650 550 44.1 44.1 39 39 1540.00no data
550 0 38 1560.00no data
198,550 4,950 22.15 23 20 21.65 1600.00 109.95 110.55 100 110.55 0 63,2500.32
1,100 0 9.95 1680.00no data
58,300 2,750 8 9 7.5 8.65 1700.00no data
11,550 2,750 5.05 5.05 3.25 3.95 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 9.25 0 1,650
1,100 550 135 135 135 135 1400.00 13.2 15.5 12.6 15.05 550 71,50065
1460.00 40 0 1,100
43,450 8,250 73.05 75.45 60 61.75 1500.00 35 44.5 32.75 42.2 19,250 210,6504.85
1,100 1,100 47.7 47.7 47.5 47.5 1540.00no data
550 550 38 38 38 38 1560.00no data
193,600 -31,900 26.9 37.15 21.95 22.9 1600.00 88.85 94.8 88.85 94.8 2,750 63,2500.33
1,100 1,100 3.95 9.95 3.95 9.95 1680.00no data
55,550 7,150 8.05 10.3 8.05 9.05 1700.00no data
8,800 2,750 4.95 5.5 4.95 5.05 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 9.25 9.25 9.25 9.25 0 1,650
550 0 233.3 1400.00 19 19 14.1 14.25 -8,250 70,950129
1460.00 40 0 1,100
35,200 -4,400 59.9 70 59.9 69.75 1500.00 49.1 49.15 36.5 37.35 -12,100 191,4005.44
225,500 47,300 23 26.95 23 25.9 1600.00 99.55 99.55 89.4 90.1 1,650 60,5000.27
48,400 0 9 10.85 8.25 9.95 1700.00no data
6,050 4,400 4.8 5.5 4.8 5.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.05 0 1,650
550 0 233.3 1400.00 18.95 21.25 17 17.2 3,850 79,200144
1460.00 40 0 1,100
39,600 13,200 61.1 62 56.15 62 1500.00 52.3 55.35 46.95 47.6 6,050 203,5005.14
178,200 4,950 23.7 24.3 21.3 22.9 1600.00 120.1 120.1 108.8 108.8 550 58,8500.33
48,400 7,700 9 9.8 8.5 8.6 1700.00no data
1,650 0 4.35 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.05 0 1,650
550 0 233.3 1400.00 18 22.15 14 21.6 8,250 75,350137
1460.00 40 0 1,100
26,400 3,300 63.5 72 55.3 57.1 1500.00 52.9 57.15 38.1 55.65 6,050 197,4507.48
173,250 29,700 23.65 28.85 21.5 22.25 1600.00 110 115 96 115 550 58,3000.34
40,700 14,850 11 11 8 9.95 1700.00no data
1,650 0 4.35 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 5.85 6.05 5.85 6.05 1,100 1,650
550 0 233.3 1400.00 27 27 19.95 20.75 9,350 67,100122
1460.00 40 40 40 40 550 1,100
23,100 10,450 52 63 47.6 61.65 1500.00 65.5 70 49 51.55 13,200 191,4008.29
143,550 48,400 21.7 25.55 20 23.85 1600.00 142.5 146.45 115 117.65 4,950 57,7500.4
25,850 8,800 11 12.35 8.2 10 1700.00no data
1,650 1,650 8 8 4.35 4.35 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 9.95 9.95 9.95 9.95 550 550
550 0 233.3 1400.00 14.4 23.5 14.4 22.45 20,900 57,750105
1460.00 40 40 40 40 550 550
12,650 9,900 66.05 66.45 56.05 57.8 1500.00 43 59.3 43 58.05 14,850 178,20014.09
95,150 10,450 25 29.1 24.5 25.25 1600.00 119 119 115 115 -550 52,8000.55
17,050 2,200 11.5 12 11 11.05 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 550 233.3 233.3 233.3 233.3 1400.00 13.85 14 10.5 11 2,750 36,85067
2,750 -1,100 74 74 63.05 67 1500.00 40.8 42 32 33.6 6,050 163,35059.4
84,700 14,850 27.8 33.5 27.8 30.85 1600.00 98 0 53,3500.63
14,850 3,300 13.5 13.5 10.3 11.4 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 10.5 11 10.25 11 4,950 34,100
3,850 2,200 93.9 93.9 75 75 1500.00 37.5 38.45 31.75 37.8 5,500 157,30040.86
69,850 19,250 33 35.5 29 29.9 1600.00 98 0 53,3500.76
11,550 1,100 16.5 16.9 13.5 13.75 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 20 20 14 14.25 2,750 29,150
1,650 1,100 73 77.4 73 77.4 1500.00 48 51.9 36.6 40 4,400 151,80092
50,600 1,650 29.3 35 29.3 31.2 1600.00 98.25 100 98 98 0 53,3501.05
10,450 0 15.1 18.5 10.5 18.5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9.75 18 9.75 14.5 11,000 26,400
550 550 65 65 65 65 1500.00 34 49.7 34 41.85 33,550 147,400268
48,950 6,050 35.3 37 30.55 32.15 1600.00 92 105.3 92 105.3 550 53,3501.09
10,450 1,650 20 20 15 15.1 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 10.1 10.1 9.5 9.5 550 15,400
1500.00 33.55 36 30.65 31.4 2,200 113,850
42,900 16,500 41 41 39.5 41 1600.00 90 90 90 90 -550 52,8001.23
8,800 0 20 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 10.35 11.7 10.1 11.7 3,850 14,850
1500.00 33.3 35.9 33 34.1 10,450 111,650
26,400 6,600 43 47 36.2 37.7 1600.00 83.2 91.9 83.2 87.5 2,750 53,3502.02
8,800 1,650 21 21 20 20 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 11.85 11.85 10.1 10.1 3,300 11,000
1500.00 32 32.5 29.7 30.2 12,100 101,200
19,800 14,300 50.05 50.5 44 44.7 1600.00 73.1 80 73.1 78 24,750 50,6002.56
7,150 1,100 25 25 23 23 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 10 10.05 10 10.05 550 7,700
1500.00 30.5 32 29.7 30 2,750 89,100
5,500 550 58.35 60 58.35 60 1600.00 73.1 73.1 73 73.1 5,500 25,8504.7
6,050 550 26 26 26 26 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 14 14 14 14 1,100 7,150
1500.00 37.5 37.5 33.55 33.85 12,650 86,350
4,950 0 52 1600.00 80.3 80.3 80.3 80.3 550 20,3504.11
5,500 550 38.85 38.85 38.85 38.85 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 14 14.05 13.95 14.05 5,500 6,050
1500.00 37.3 42 37 38.5 17,050 73,700
4,950 550 61.75 61.75 52 52 1600.00 95 95 95 95 550 19,8004
4,950 3,850 25.05 26.45 25 26.45 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5.9 0 550
1500.00 33.5 35.2 33 34 23,100 56,650
4,400 2,750 60 80.15 59.15 59.15 1600.00 80 80 80 80 12,100 19,2504.38
1,100 0 42 42 42 42 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5.9 0 550
1500.00 24.5 30 22.05 29.4 31,350 33,550
1,650 550 70 70 70 70 1600.00 70 75 70 75 6,050 7,1504.33
1,100 1,100 40 104 39 67.7 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5.9 5.9 5.9 5.9 550 550
1500.00 27 29 22 22.05 2,200 2,200
1,100 550 80 80 80 80 1600.00 84.2 84.2 70 70 550 1,1001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 85 1600.00 65.05 0 5501
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 550 85 85 85 85 1600.00 65 65.05 65 65.05 550 5501