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
28 Jun 2022 1344.00 1351.00 1338.40 1345.90 -0.76% 4885287 65684.95 60.96
27 Jun 2022 1370.00 1376.00 1352.00 1356.25 0.18% 4902082 66797.21 57.54
24 Jun 2022 1338.55 1361.65 1338.55 1353.80 1.40% 4006716 54288.48 53.78
23 Jun 2022 1330.50 1348.00 1318.50 1335.15 0.37% 7686122 102756.34
22 Jun 2022 1332.25 1336.95 1323.20 1330.25 -0.47% 4079849 54249.73 55.85
21 Jun 2022 1336.90 1354.00 1324.05 1336.55 1.09% 6610342 88659.42 58.05
20 Jun 2022 1304.70 1325.00 1294.15 1322.15 2.51% 7968420 104639.10 64.99 High delivery volume with positive change
17 Jun 2022 1275.00 1299.00 1271.60 1289.75 0.66% 7361961 94423.47 59.82
16 Jun 2022 1310.00 1320.55 1278.00 1281.30 -2.00% 6084596 78963.15 50.37
15 Jun 2022 1301.65 1315.80 1298.40 1307.45 -0.35% 5905235 77210.44 55.25
14 Jun 2022 1311.25 1326.00 1305.00 1312.00 -1.10% 5935178 78109.17 60.94
13 Jun 2022 1323.60 1330.00 1308.30 1326.60 -1.81% 5446286 71811.45
10 Jun 2022 1360.10 1367.95 1343.60 1351.10 -1.93% 4577715 61888.00 62.06 High delivery volume with negative change
09 Jun 2022 1362.25 1382.05 1357.15 1377.70 0.75% 3655908 50028.26 53.80
08 Jun 2022 1373.30 1381.00 1357.00 1367.40 0.35% 2993294 40998.31 41.61
07 Jun 2022 1362.00 1374.30 1354.10 1362.60 -1.15% 5126983 69850.66 66.60 High delivery volume with negative change
06 Jun 2022 1376.30 1387.00 1360.65 1378.45 -0.13% 3086633 42603.33 44.99
03 Jun 2022 1398.30 1400.75 1376.30 1380.30 -0.35% 3478622 48309.50 54.02
02 Jun 2022 1387.25 1388.00 1378.60 1385.10 -0.70% 5737510 79380.05 60.27
01 Jun 2022 1380.00 1400.45 1379.15 1394.85 0.42% 6045948 84102.76 57.25
31 May 2022 1395.90 1404.80 1380.00 1388.95 -0.90% 6742694 94143.35 65.27
30 May 2022 1410.25 1420.50 1398.45 1401.55 0.68% 6312337 88961.30 59.73
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 1476.95 1503 1476.95 1501 159 63,250 0% INF%
04 Apr, 2022 1593.65 1700 1551.15 1644.55 743 147,950 9.56% 133.91% Fresh Long
05 Apr, 2022 1644.3 1644.95 1606.85 1610.8 344 209,550 -2.05% 41.64% Fresh Short
06 Apr, 2022 1588.8 1592.05 1556 1557.85 344 320,100 -3.29% 52.76% Fresh Short
07 Apr, 2022 1544 1546.7 1526 1528.4 417 455,950 -1.89% 42.44% Fresh Short
08 Apr, 2022 1528.15 1537.4 1510 1528 388 559,900 -0.03% 22.8%
11 Apr, 2022 1509.8 1518 1507.05 1509.1 265 649,550 -1.24% 16.01% Fresh Short
12 Apr, 2022 1500 1517.95 1494.95 1506.2 366 741,400 -0.19% 14.14%
13 Apr, 2022 1506.65 1511.85 1476.25 1477.85 442 909,150 -1.88% 22.63% Fresh Short
18 Apr, 2022 1429.75 1445.45 1402 1406.85 1095 1,261,700 -4.8% 38.78% Fresh Short
19 Apr, 2022 1405.3 1405.3 1335 1351.8 2582 1,971,750 -3.91% 56.28% Fresh Short
20 Apr, 2022 1351.8 1371.45 1345 1364.65 1277 2,259,400 0.95% 14.59%
21 Apr, 2022 1370.25 1390 1362.95 1384.5 1011 2,440,900 1.45% 8.03% Fresh Long
22 Apr, 2022 1366.8 1384 1358.8 1361.4 1268 2,779,700 -1.67% 13.88% Fresh Short
25 Apr, 2022 1345 1366 1320.1 1361.65 1737 3,257,100 0.02% 17.17%
26 Apr, 2022 1371.95 1379.5 1353.35 1367.45 1223 3,466,100 0.43% 6.42%
27 Apr, 2022 1359.7 1372.5 1354.2 1368.85 1178 3,759,800 0.1% 8.47%
28 Apr, 2022 1368.05 1369.3 1358.8 1367.5 1679 4,380,200 -0.1% 16.5%
29 Apr, 2022 1377.4 1400 1370.1 1378.8 2728 4,404,400 0.83% 0.55%
02 May, 2022 1374 1397 1358.5 1394.6 2085 4,545,200 1.15% 3.2% Fresh Long
04 May, 2022 1419.2 1419.2 1344.7 1351.7 3322 5,135,900 -3.08% 13% Fresh Short
05 May, 2022 1370 1370 1339 1344.85 2482 5,439,500 -0.51% 5.91%
06 May, 2022 1321.65 1328.5 1307.45 1311.2 3378 5,792,600 -2.5% 6.49% Fresh Short
09 May, 2022 1297.8 1320 1290.75 1314.55 4400 6,253,500 0.26% 7.96%
10 May, 2022 1311.4 1343.3 1310.15 1331.85 2603 6,295,850 1.32% 0.68% Fresh Long
11 May, 2022 1345.55 1349.8 1320.15 1339.8 2256 6,477,900 0.6% 2.89%
13 May, 2022 1317.2 1320.05 1291 1295.1 4495 7,669,200 -3.34% 10.33% Fresh Short
16 May, 2022 1298 1318.3 1293.65 1311.55 3715 8,245,050 1.27% 7.51% Fresh Long
17 May, 2022 1315.05 1324.7 1305.35 1321.9 5821 9,256,500 0.79% 12.27%
18 May, 2022 1330.1 1339.7 1315.2 1320.6 5083 9,743,800 -0.1% 5.26%
19 May, 2022 1293.95 1301.05 1283.45 1290.45 8783 11,959,750 -2.28% 22.74% Fresh Short
20 May, 2022 1321.45 1331.6 1299.2 1327.55 23458 20,897,800 2.87% 74.73% Fresh Long
23 May, 2022 1323 1337 1305.25 1309.95 37410 35,418,350 -1.33% 69.48% Fresh Short
24 May, 2022 1308.85 1330 1303.8 1322.15 36144 48,137,100 0.93% 35.91%
25 May, 2022 1330 1339 1327.2 1332.55 40173 62,632,350 0.79% 30.11%
27 May, 2022 1375.55 1395 1375.5 1392.25 22757 67,843,600 4.48% -3.51% Short Covering
30 May, 2022 1401.45 1421 1398.9 1402.35 27314 66,595,100 0.73% -1.91%
31 May, 2022 1397.95 1407.35 1382 1388.95 21065 64,097,000 -0.96% -4.06%
01 Jun, 2022 1395.5 1402.65 1378.95 1396.7 18531 63,747,750 0.56% -0.55%
02 Jun, 2022 1392.05 1392.1 1380.05 1388.55 18229 62,738,500 -0.58% -1.63%
03 Jun, 2022 1398.75 1403.5 1379.05 1383.45 17087 61,362,950 -0.37% -2.29%
06 Jun, 2022 1381 1389.1 1371.1 1382.05 14851 60,209,600 -0.1% -1.95%
07 Jun, 2022 1450 1450 1361.8 1368.7 14348 60,231,050 -0.97% 0.04%
08 Jun, 2022 1375 1385.95 1362 1369.2 14429 59,237,750 0.04% -1.71%
09 Jun, 2022 1360.55 1382.45 1360.55 1379.35 13730 58,283,500 0.74% -1.66%
10 Jun, 2022 1369.4 1369.4 1344.35 1352.45 21268 58,920,950 -1.95% 1.09% Fresh Short
13 Jun, 2022 1329.7 1329.85 1310 1326.45 19895 59,173,950 -1.92% 0.43% Fresh Short
14 Jun, 2022 1311.1 1330.25 1307.5 1316.05 16676 59,445,650 -0.78% 0.46%
15 Jun, 2022 1308.3 1316 1301.1 1310.75 17224 59,621,650 -0.4% 0.3%
16 Jun, 2022 1312 1324 1278.5 1282.1 21485 60,030,300 -2.19% 0.69% Fresh Short
17 Jun, 2022 1277.95 1296.75 1272.05 1290.7 26671 60,424,100 0.67% 0.66%
20 Jun, 2022 1303.05 1324.2 1294.35 1321.55 21251 58,265,900 2.39% -3.85% Short Covering
21 Jun, 2022 1335 1354 1323.7 1337.65 19930 56,085,150 1.22% -4.05% Short Covering
22 Jun, 2022 1335 1336.8 1324.15 1328.5 19438 55,201,300 -0.68% -1.63%
23 Jun, 2022 1333 1348.45 1318.55 1338.65 26836 51,224,250 0.76% -8.42%
24 Jun, 2022 1342 1361.25 1342 1355.1 29517 43,237,700 1.23% -22.66% Short Covering
27 Jun, 2022 1368.95 1375.35 1354.6 1359.35 34404 32,511,600 0.31% -49.24%
28 Jun, 2022 1345.2 1353.95 1341 1347.35 36136 20,489,150 -0.88% -142%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.1 0.15 0.1 0.15 1,100 56,100
550 0 250 1080.00 0.05 0 3,3006
1,100 0 220.85 1100.00 0.1 0.15 0.05 0.05 -3,850 207,350188.5
1120.00 0.05 0.05 0.05 0.05 -2,200 20,350
1140.00 0.05 0.05 0.05 0.05 -2,200 238,150
550 0 173.15 1160.00 0.05 0.05 0.05 0.05 0 361,900658
7,150 0 108.8 1180.00 0.05 0.05 0.05 0.05 -2,750 330,55046.23
87,450 -1,100 143.5 149.7 143.5 148 1200.00 0.1 0.1 0.05 0.1 -18,700 715,5508.18
30,800 0 126.2 126.2 122.6 122.6 1220.00 0.2 0.2 0.05 0.1 -7,150 288,7509.38
44,000 1,650 108.25 111.85 103.9 107.4 1240.00 0.4 0.4 0.1 0.2 -40,150 455,40010.35
96,800 -1,650 90.6 91 85 89.7 1260.00 0.65 0.9 0.35 0.45 2,200 493,3505.1
124,850 -6,600 71.95 71.95 62.7 67.5 1280.00 1.4 1.5 0.6 0.75 -51,150 476,3003.81
301,950 -72,050 53 53 43.65 49.2 1300.00 2.95 3 1.4 1.6 -236,500 1,196,8003.96
201,850 -59,400 33.5 37.15 25.8 30.85 1320.00 4.05 5.85 3 3.5 -43,450 701,8003.48
576,400 68,200 20.65 21.25 12.35 15.5 1340.00 9.55 12 6.75 8.15 -12,650 731,5001.27
1,472,350 350,350 9 10.1 5.05 6.6 1360.00 17.95 24.15 15.9 19.1 -45,650 579,1500.39
1,411,300 -155,650 4 4.15 1.7 2.4 1380.00 30.75 40.95 30.75 34.3 -113,300 264,0000.19
3,594,800 -163,900 1.75 1.75 0.35 0.55 1400.00 51.8 59.5 48 51.85 -85,250 993,8500.28
1,125,300 -51,150 0.85 0.85 0.2 0.25 1420.00 72 78.75 67.15 72.7 -9,350 77,5500.07
1,033,450 -63,250 0.4 0.45 0.15 0.2 1440.00 94 98.45 88.35 91.5 -6,600 99,0000.1
958,100 -94,050 0.2 0.2 0.05 0.1 1460.00 116.4 118 108.75 118 -2,200 131,4500.14
552,750 -2,200 0.15 0.15 0.05 0.1 1480.00 133.1 135.5 133 135.5 -550 75,3500.14
2,303,400 -247,500 0.1 0.2 0.05 0.1 1500.00 153.5 158 147 151.8 -86,900 408,6500.18
318,450 -18,700 0.15 0.2 0.05 0.1 1520.00 177.5 178 174.5 178 -2,200 10,4500.03
270,050 -13,750 0.15 0.15 0.1 0.15 1540.00 192.65 193.1 191 192.25 -3,300 12,1000.04
241,450 -6,050 0.05 0.1 0.05 0.05 1560.00 214.85 218 212 212 -2,750 8,8000.04
68,750 -2,200 0.1 0.1 0.05 0.1 1580.00 212 0 15,4000.22
668,250 -37,950 0.1 0.15 0.1 0.15 1600.00 255 258 247 252 -30,800 145,7500.22
25,300 -1,100 0.05 0.05 0.05 0.05 1620.00no data
51,150 -550 0.05 0.05 0.05 0.05 1640.00 291.75 291.75 291 291 -550 5,5000.11
84,150 -4,400 0.05 0.1 0.05 0.05 1660.00 320 0 5500.01
3,300 0 0.2 1680.00no data
310,750 -14,300 0.05 0.1 0.05 0.1 1700.00 353 355.35 349.5 353 -9,900 25,8500.08
1,100 -550 0.05 0.05 0.05 0.05 1740.00no data
78,650 0 0.05 0.05 0.05 0.05 1800.00 451 451 450 450 0 13,2000.17
2,750 0 0.5 1880.00no data
45,650 0 0.1 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.1 0.2 0.1 0.1 -7,150 55,000
550 0 250 1080.00 0.05 0.05 0.05 0.05 0 3,3006
1,100 0 220.85 1100.00 0.05 0.2 0.05 0.1 -20,350 211,200192
1120.00 0.1 0.1 0.05 0.05 -6,600 22,550
1140.00 0.05 0.05 0.05 0.05 -1,100 240,350
550 0 173.15 1160.00 0.05 0.05 0.05 0.05 -2,200 361,900658
7,150 0 108.8 1180.00 0.05 0.05 0.05 0.05 -4,400 333,30046.62
88,550 -7,700 167.55 172.5 157.85 158.5 1200.00 0.1 0.15 0.05 0.1 -55,550 734,2508.29
30,800 0 115.6 1220.00 0.1 0.25 0.05 0.15 -15,400 295,9009.61
42,350 -550 134.15 135 120.5 120.5 1240.00 0.25 0.45 0.1 0.35 -47,300 495,55011.7
98,450 -1,650 107.85 112 99.9 100 1260.00 0.3 0.85 0.3 0.8 -78,100 491,1504.99
131,450 -8,800 90.35 95.15 79.3 80.95 1280.00 0.65 1.55 0.55 1.3 -144,100 527,4504.01
374,000 -69,850 74.9 76 58.3 61.8 1300.00 2.05 2.6 1.2 2.1 -96,800 1,433,3003.83
261,250 -50,050 49.9 57 39.55 43.5 1320.00 3.5 4.5 2.05 3.6 -27,500 745,2502.85
508,200 -135,300 37.9 38.85 23.5 26.2 1340.00 8.45 8.8 3.95 7 67,100 744,1501.46
1,122,000 -226,600 18.25 22.65 12.05 13.7 1360.00 8.85 17.3 7.55 14.55 72,050 624,8000.56
1,566,950 164,450 7.25 11.1 5.55 6.15 1380.00 20.45 30.45 15.7 26.8 60,500 377,3000.24
3,758,700 -125,950 3.2 4.95 2.05 2.3 1400.00 30 46.8 28.85 42.7 -79,200 1,079,1000.29
1,176,450 -19,250 1.2 2 0.85 0.9 1420.00 53.6 64.65 47 60.4 -16,500 86,9000.07
1,096,700 -70,950 0.55 0.95 0.4 0.5 1440.00 72.8 83.3 66.05 80.4 -19,250 105,6000.1
1,052,150 -91,850 0.5 0.5 0.2 0.25 1460.00 92.5 103.15 86.3 99.45 -13,200 133,6500.13
554,950 -52,800 0.4 0.4 0.15 0.25 1480.00 115 118.1 115 118.1 -1,100 75,9000.14
2,550,900 -174,900 0.25 0.25 0.1 0.2 1500.00 129 145 124.8 139.95 -84,150 495,5500.19
337,150 -17,050 0.15 0.2 0.1 0.2 1520.00 167 0 12,6500.04
283,800 -41,800 0.1 0.2 0.05 0.2 1540.00 167.7 180 167.7 180 -550 15,4000.05
247,500 -18,700 0.1 0.2 0.05 0.2 1560.00 157.05 0 11,5500.05
70,950 -5,500 0.15 0.2 0.05 0.1 1580.00 214.6 214.6 212 212 -1,650 15,4000.22
706,200 -36,300 0.1 0.15 0.1 0.15 1600.00 229 244 224 240.3 -26,950 176,5500.25
26,400 -1,650 0.1 0.1 0.05 0.05 1620.00no data
51,700 -550 0.1 0.1 0.05 0.05 1640.00 278.5 0 6,0500.12
88,550 -9,350 0.1 0.1 0.1 0.1 1660.00 320 0 5500.01
3,300 550 0.2 0.2 0.2 0.2 1680.00no data
325,050 -8,800 0.05 0.15 0.05 0.1 1700.00 335 342 335 342 -7,150 35,7500.11
1,650 -550 0.05 0.05 0.05 0.05 1740.00no data
78,650 0 0.05 0.05 0.05 0.05 1800.00 440 440 440 440 0 13,2000.17
2,750 0 0.5 1880.00no data
45,650 0 0.1 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.2 0 62,150
550 0 250 1080.00 0.5 0 3,3006
1,100 0 220.85 1100.00 0.2 0.2 0.1 0.15 -19,800 231,550210.5
1120.00 0.1 0.1 0.1 0.1 0 29,150
1140.00 0.1 0.1 0.05 0.05 -550 241,450
550 0 173.15 1160.00 0.1 0.15 0.05 0.1 -7,700 364,100662
7,150 0 108.8 1180.00 0.15 0.2 0.1 0.1 -1,650 337,70047.23
96,250 -7,150 155.35 158 151 155 1200.00 0.5 0.5 0.1 0.15 -45,100 789,8008.21
30,800 0 115.6 1220.00 0.45 0.45 0.1 0.15 -40,700 311,30010.11
42,900 0 115 116.85 114.9 114.9 1240.00 0.85 0.85 0.3 0.4 111,650 542,85012.65
100,100 -3,850 95 100.75 93.95 95.9 1260.00 1.75 1.75 0.75 0.95 -102,300 569,2505.69
140,250 -26,950 72.1 81.4 72.1 77.4 1280.00 2.9 2.9 1.5 1.9 74,800 671,5504.79
443,850 -136,950 54 64 50.3 58.2 1300.00 8.95 8.95 2.75 3.35 108,350 1,530,1003.45
311,300 -123,750 33.3 46.5 31.15 40.4 1320.00 9.9 9.9 4.95 5.75 -10,450 772,7502.48
643,500 -225,500 18.2 30.8 18.2 25.2 1340.00 17.5 17.5 9.1 10.45 47,300 677,0501.05
1,348,600 -2,750 10.05 18.2 10.05 13.6 1360.00 24.8 25.65 16.6 18.85 36,850 552,7500.41
1,402,500 -64,350 4.75 9.2 4.7 6.35 1380.00 35.95 35.95 27.8 32 -20,350 316,8000.23
3,884,650 -305,250 2.7 4.15 2.4 2.7 1400.00 53.05 53.3 42.85 47.8 -244,200 1,158,3000.3
1,195,700 -49,500 1.3 1.95 1 1.15 1420.00 66 68.15 61.55 67 -15,950 103,4000.09
1,167,650 -98,450 0.65 1.05 0.5 0.55 1440.00 85.1 86.9 79.95 85.2 -10,450 124,8500.11
1,144,000 -40,150 0.4 0.5 0.2 0.25 1460.00 104.15 107.5 99.4 107.5 -7,700 146,8500.13
607,750 -13,750 0.35 0.4 0.15 0.15 1480.00 123 126 123 126 -8,800 77,0000.13
2,725,800 -174,350 0.3 0.35 0.15 0.2 1500.00 143 147.5 139 144.8 -44,000 579,7000.21
354,200 -6,600 0.2 0.3 0.15 0.2 1520.00 167 167 167 167 -550 12,6500.04
325,600 -23,650 0.1 0.2 0.05 0.15 1540.00 184.5 186 184.5 184.5 -1,650 15,9500.05
266,200 -3,300 0.15 0.25 0.1 0.15 1560.00 157.05 0 11,5500.04
76,450 -2,750 0.15 0.25 0.15 0.2 1580.00 203 0 17,0500.22
742,500 -5,500 0.2 0.25 0.15 0.2 1600.00 245.95 246.1 239 242.55 -14,850 203,5000.27
28,050 -2,200 0.15 0.25 0.05 0.15 1620.00no data
52,250 -550 0.2 0.2 0.05 0.05 1640.00 278.5 0 6,0500.12
97,900 -3,850 0.1 0.15 0.1 0.15 1660.00 320 0 5500.01
2,750 0 0.2 1680.00no data
333,850 -5,500 0.1 0.1 0.05 0.1 1700.00 344 346.5 342 342 -5,500 42,9000.13
2,200 0 0.5 1740.00no data
78,650 -4,400 0.05 0.05 0.05 0.05 1800.00 445 445 445 445 0 13,2000.17
2,750 0 0.5 1880.00no data
45,650 550 0.1 0.1 0.1 0.1 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.2 0.2 0.15 0.2 -4,400 62,150
550 0 250 1080.00 0.5 0 3,3006
1,100 0 220.85 1100.00 0.2 0.3 0.15 0.25 -14,300 251,350228.5
1120.00 0.35 0 29,150
1140.00 0.25 0.3 0.15 0.2 -2,200 242,000
550 0 173.15 1160.00 0.35 0.35 0.15 0.2 -1,100 371,800676
7,150 0 108.8 1180.00 0.55 0.55 0.2 0.25 -45,650 339,35047.46
103,400 -3,300 128.35 148.55 128.35 137.25 1200.00 1.15 1.15 0.35 0.5 -40,150 834,9008.07
30,800 -550 115.6 115.6 115.6 115.6 1220.00 1.75 1.75 0.6 0.75 71,500 352,00011.43
42,900 -550 82.55 104.55 82.55 100.9 1240.00 2.35 2.4 1.05 1.2 -63,250 431,20010.05
103,950 -2,750 72.3 87 65 82.25 1260.00 3.4 3.95 1.7 2.05 -24,200 671,5506.46
167,200 -6,600 52.5 70 45.3 64.15 1280.00 5 6.65 2.9 3.5 -19,250 596,7503.57
580,800 -86,350 37.25 53.65 30.65 44.9 1300.00 8.55 11.7 5.1 6.2 -64,350 1,421,7502.45
435,050 -46,750 24.45 37 18.65 29.55 1320.00 14.5 19.7 8.75 10.95 185,900 783,2001.8
869,000 -100,650 15 22.95 10.35 17.45 1340.00 25 31.2 14.6 18.75 29,150 629,7500.72
1,351,350 -68,750 6.85 12.75 5.25 9.35 1360.00 39.35 46 24.45 29.5 35,200 515,9000.38
1,466,850 68,750 4 6.4 2.65 4.25 1380.00 42.2 61.15 38.45 45.55 -25,850 337,1500.23
4,189,900 -81,950 2 3 1.55 2.25 1400.00 75.45 81.75 55 61.55 -125,400 1,402,5000.33
1,245,200 -52,250 1.05 1.45 0.9 1.2 1420.00 82.45 91.95 74.15 80.9 -25,850 119,3500.1
1,266,100 -138,050 0.6 0.8 0.55 0.7 1440.00 105.75 118.5 94.75 97.6 -7,150 135,3000.11
1,184,150 170,500 0.3 0.5 0.15 0.25 1460.00 115.7 133 115.7 119.85 -3,300 154,5500.13
621,500 -6,050 0.2 0.4 0.2 0.25 1480.00 143 143 143 143 -550 85,8000.14
2,900,150 -31,900 0.35 0.4 0.2 0.3 1500.00 160.3 178.65 154 160.1 -17,050 623,7000.22
360,800 -8,250 0.2 0.35 0.15 0.2 1520.00 178 178 178 178 -550 13,2000.04
349,250 -6,050 0.25 0.3 0.05 0.1 1540.00 195.05 195.05 195.05 195.05 -1,650 17,6000.05
269,500 -44,000 0.3 0.35 0.1 0.2 1560.00 157.05 0 11,5500.04
79,200 -3,850 0.15 0.3 0.15 0.3 1580.00 203 0 17,0500.22
748,000 -15,400 0.3 0.3 0.15 0.25 1600.00 254 259 253.8 259 -2,750 218,3500.29
30,250 0 0.2 0.2 0.2 0.2 1620.00 309 0 1,1000.04
52,800 0 0.2 1640.00 278.5 0 6,0500.11
101,750 -1,100 0.3 0.3 0.2 0.2 1660.00 320 0 5500.01
2,750 0 0.2 1680.00no data
339,350 0 0.1 0.1 0.1 0.1 1700.00 356.8 356.8 356.8 356.8 0 48,4000.14
2,200 0 0.5 1740.00no data
83,050 0 0.05 0.05 0.05 0.05 1800.00 464 0 13,2000.16
2,750 0 0.5 1880.00no data
45,100 -2,750 0.05 0.05 0.05 0.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.3 0.45 0.15 0.3 -3,300 66,550
550 0 250 1080.00 0.5 0 3,3006
1,100 0 220.85 1100.00 0.5 0.5 0.25 0.35 -18,150 265,650241.5
1120.00 0.45 0.45 0.3 0.35 -1,650 29,150
1140.00 0.3 0.6 0.2 0.25 -21,450 244,200
550 0 173.15 1160.00 0.35 0.4 0.25 0.3 -1,650 372,900678
7,150 0 108.8 1180.00 0.6 0.65 0.4 0.5 -3,300 385,00053.85
106,700 -2,200 132.35 132.35 128 132 1200.00 1.1 1.15 0.65 0.95 4,950 875,0508.2
31,350 0 120.25 1220.00 1.6 1.7 1.1 1.4 -48,400 280,5008.95
43,450 -2,200 94.15 96.05 89.25 91.65 1240.00 2.35 2.7 1.75 2.2 -33,000 494,45011.38
106,700 -550 77 77.95 69.45 72.35 1260.00 4.05 4.05 2.8 3.4 -8,250 695,7506.52
173,800 -15,400 57.15 60.7 51 53.2 1280.00 6.6 6.65 4.6 5.55 -28,050 616,0003.54
667,150 9,900 43.4 44 35.4 37.25 1300.00 8 12.95 7.85 9.4 0 1,486,1002.23
481,800 -12,650 27.1 29.55 22.15 24.45 1320.00 16 18.05 13 15.45 -66,000 597,3001.24
969,650 127,050 19 19 12.6 14.3 1340.00 27 28.5 21.35 25.5 -6,600 600,6000.62
1,420,100 -78,100 9.75 13.95 6.6 7.5 1360.00 38.45 42 33.6 38.5 -29,150 480,7000.34
1,398,100 34,100 6.35 6.35 3.4 3.8 1380.00 57.1 58.65 49 56 -8,800 363,0000.26
4,271,850 6,600 3.6 3.6 1.8 2 1400.00 70.2 77.15 67 73.15 -17,050 1,527,9000.36
1,297,450 -101,200 1.05 1.5 0.9 1.1 1420.00 88.05 94.9 86.25 93.55 -9,350 145,2000.11
1,404,150 86,350 1 1.1 0.5 0.6 1440.00 111.55 111.55 111.55 111.55 0 142,4500.1
1,013,650 50,050 0.85 0.85 0.35 0.4 1460.00 131 131 129.65 129.65 -1,100 157,8500.16
627,550 -25,300 0.8 0.8 0.3 0.35 1480.00 131.35 0 86,3500.14
2,932,050 -186,450 0.55 0.55 0.3 0.35 1500.00 169.9 172.45 165 167.95 -8,250 640,7500.22
369,050 -84,700 0.35 0.45 0.25 0.35 1520.00 235 0 13,7500.04
355,300 -2,750 0.35 0.35 0.25 0.3 1540.00 221.1 0 19,2500.05
313,500 -70,950 0.5 0.5 0.15 0.35 1560.00 157.05 0 11,5500.04
83,050 0 0.3 0.35 0.2 0.35 1580.00 203 0 17,0500.21
763,400 -36,300 0.35 0.4 0.2 0.25 1600.00 270 273.2 266.1 270.4 -3,850 221,1000.29
30,250 -2,750 0.3 0.3 0.25 0.3 1620.00 309 0 1,1000.04
52,800 0 0.35 0.35 0.2 0.2 1640.00 278.5 0 6,0500.11
102,850 -550 0.4 0.4 0.25 0.25 1660.00 320 0 5500.01
2,750 0 0.2 1680.00no data
339,350 7,150 0.15 0.2 0.1 0.1 1700.00 353 0 48,4000.14
2,200 0 0.5 1740.00no data
83,050 -1,100 0.1 0.1 0.05 0.05 1800.00 464 0 13,2000.16
2,750 0 0.5 1880.00no data
47,850 0 0.1 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.25 0.25 0.25 0.25 -550 69,850
550 0 250 1080.00 0.5 0 3,3006
1,100 0 220.85 1100.00 0.35 0.6 0.35 0.55 -20,350 283,800258
1120.00 0.3 0.3 0.3 0.3 -1,100 30,800
1140.00 0.35 0.5 0.35 0.35 -1,650 265,650
550 0 173.15 1160.00 0.55 0.6 0.3 0.4 -42,350 374,550681
7,150 0 108.8 1180.00 0.75 0.9 0.55 0.7 -24,750 388,30054.31
108,900 -6,050 130 151.8 130 138 1200.00 1.9 1.9 0.65 1.1 -104,500 870,1007.99
31,350 0 120.9 122.6 120.25 120.25 1220.00 2 2.35 1.2 1.6 -102,850 328,90010.49
45,650 -8,250 88.7 114.25 88.7 106 1240.00 3.8 3.8 1.7 2.35 -20,350 527,45011.55
107,250 4,950 77.65 96.65 71.95 80.65 1260.00 4.95 5.7 2.6 3.55 -51,700 704,0006.56
189,200 -34,650 59.95 76.9 53 62.55 1280.00 7.5 8.85 4.1 5.5 77,550 644,0503.4
657,250 -166,650 41 60 37.9 46.3 1300.00 10.2 13.9 6.35 8.8 122,100 1,486,1002.26
494,450 -292,600 29.95 43.4 25.45 31.8 1320.00 19.25 21.35 9.55 13.7 107,800 663,3001.34
842,600 -161,150 17.6 28.9 16 19.75 1340.00 32.6 32.6 15.05 21.55 181,500 607,2000.72
1,498,200 -117,150 10.75 17.6 9.2 11.3 1360.00 40 45 23.5 32.8 -70,400 509,8500.34
1,364,000 -96,800 6.65 9.7 5.35 5.95 1380.00 53.85 59.2 35.85 47.5 -53,350 371,8000.27
4,265,250 -417,450 3.7 5.2 2.8 3.15 1400.00 70 77.95 50.9 65.2 -83,600 1,544,9500.36
1,398,650 112,750 2.4 2.7 1.6 1.8 1420.00 89.35 95 70.1 84.45 -11,000 154,5500.11
1,317,800 66,550 1.55 1.65 1 1.25 1440.00 113.95 113.95 87.9 92.55 -8,800 142,4500.11
963,600 21,450 0.95 1.05 0.6 0.85 1460.00 127.85 127.85 113.2 117.2 -550 158,9500.16
652,850 8,800 0.6 0.85 0.55 0.75 1480.00 131.35 131.35 131.35 131.35 -550 86,3500.13
3,118,500 -151,250 0.65 0.75 0.55 0.65 1500.00 175 175 146.9 160.75 -10,450 649,0000.21
453,750 8,800 0.45 0.65 0.4 0.5 1520.00 235 0 13,7500.03
358,050 -57,200 0.4 0.55 0.4 0.45 1540.00 221.1 0 19,2500.05
384,450 -14,300 0.55 0.55 0.45 0.5 1560.00 157.05 0 11,5500.03
83,050 -2,200 0.35 0.4 0.35 0.4 1580.00 203 0 17,0500.21
799,700 -27,500 0.35 0.4 0.25 0.35 1600.00 266 270 247.5 247.5 -2,200 224,9500.28
33,000 -8,800 0.2 0.4 0.2 0.3 1620.00 309 0 1,1000.03
52,800 -1,100 0.3 0.35 0.2 0.2 1640.00 278.5 0 6,0500.11
103,400 -550 0.5 0.85 0.25 0.45 1660.00 320 0 5500.01
2,750 0 0.2 0.2 0.2 0.2 1680.00no data
332,200 -8,800 0.2 0.25 0.1 0.15 1700.00 354 354 353 353 -1,100 48,4000.15
2,200 0 0.5 1740.00no data
84,150 0 0.15 0.15 0.1 0.15 1800.00 464 0 13,2000.16
2,750 0 0.5 1880.00no data
47,850 -1,650 0.05 0.1 0.05 0.1 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.4 0.5 0.3 0.35 0 70,400
550 0 250 1080.00 0.95 0.95 0.5 0.5 1,650 3,3006
1,100 0 220.85 220.85 220.85 220.85 1100.00 0.95 1.15 0.4 0.5 13,200 304,150276.5
1120.00 1.2 1.35 0.3 0.4 15,400 31,900
1140.00 1.45 1.65 0.35 0.5 -2,200 267,300
550 0 173.15 1160.00 1.95 2.2 0.45 0.65 214,500 416,900758
7,150 0 108.8 1180.00 3.2 3.2 1 1.15 205,150 413,05057.77
114,950 -2,750 105.85 125.25 100.45 122.25 1200.00 4.05 4.6 1.85 2.05 75,350 974,6008.48
31,350 -550 98.05 106.4 98.05 106.4 1220.00 5.05 6.5 2.8 3.05 -105,600 431,75013.77
53,900 -13,200 70.5 87.05 65.85 85.65 1240.00 11 11.05 4.35 4.65 3,300 547,80010.16
102,300 -9,900 51 70.7 49 69.45 1260.00 9.6 14 6.55 7 4,400 755,7007.39
223,850 -81,400 37 53.7 34.7 51.8 1280.00 15.55 20.5 9.95 10.65 51,150 566,5002.53
823,900 -458,700 28 39 23.35 37.3 1300.00 29.25 29.3 15.05 15.85 218,350 1,364,0001.66
787,050 -201,850 17.5 26.4 14.8 25.05 1320.00 34.85 40.25 22.3 23.55 123,750 555,5000.71
1,003,750 -242,000 11 16.6 8.95 15.7 1340.00 49.2 53.7 32.7 33.75 -72,600 425,7000.42
1,615,350 -24,200 7 9.8 5.35 9.2 1360.00 65.5 70.1 45.75 47.25 -24,750 580,2500.36
1,460,800 -92,950 4.1 5.7 3.3 5.35 1380.00 83.05 87.9 61.85 63 -43,450 425,1500.29
4,682,700 -222,750 2.75 3.25 2.05 3.05 1400.00 101 104.75 79 80.95 -36,300 1,628,5500.35
1,285,900 -59,950 1.85 2.05 1.35 1.95 1420.00 110 110 99.45 99.45 -1,100 165,5500.13
1,251,250 -12,650 1.45 1.55 0.8 1.2 1440.00 130 130 123 123.5 -1,100 151,2500.12
942,150 5,500 1.15 1.15 0.65 0.8 1460.00 148 148 142.5 142.5 -1,100 159,5000.17
644,050 6,050 0.8 1.2 0.6 0.7 1480.00 169 170 169 170 -550 86,9000.13
3,269,750 -108,900 0.9 0.9 0.55 0.65 1500.00 196.75 205.7 177.65 178.3 -25,850 659,4500.2
444,950 -12,100 0.7 0.7 0.5 0.55 1520.00 235 0 13,7500.03
415,250 -33,000 0.55 0.65 0.45 0.5 1540.00 221.1 0 19,2500.05
398,750 4,400 0.55 0.85 0.45 0.7 1560.00 157.05 0 11,5500.03
85,250 -1,650 0.5 0.5 0.5 0.5 1580.00 203 0 17,0500.2
827,200 -37,400 0.5 0.6 0.35 0.4 1600.00 298.95 298.95 281 281 -13,750 227,1500.27
41,800 0 0.35 0.35 0.3 0.35 1620.00 309 0 1,1000.03
53,900 0 0.35 0.35 0.35 0.35 1640.00 278.5 0 6,0500.11
103,950 0 0.5 1660.00 320 0 5500.01
2,750 0 0.25 1680.00no data
341,000 -15,400 0.2 0.2 0.1 0.1 1700.00 422.25 0 49,5000.15
2,200 0 0.5 1740.00no data
84,150 0 0.15 0.15 0.15 0.15 1800.00 464 0 13,2000.16
2,750 0 0.5 1880.00no data
49,500 0 0.1 0.1 0.05 0.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.55 0.75 0.35 0.45 12,650 70,400
550 0 250 1080.00 0.65 0.85 0.25 0.7 0 1,6503
1,100 550 179.25 190 179.25 190 1100.00 1.75 2 0.95 1.1 63,250 290,950264.5
1120.00 2.55 3.2 1.15 1.35 13,750 16,500
1140.00 2.75 3.65 1.4 1.75 206,250 269,500
550 0 173.15 1160.00 4.4 4.5 2.05 2.4 89,650 202,400368
7,150 4,950 112.5 112.5 102.05 108.8 1180.00 5.6 6.5 3.05 3.7 29,150 207,90029.08
117,700 8,250 84.8 97.4 83.25 94.2 1200.00 7.55 9.5 4.65 5.55 -140,800 899,2507.64
31,900 2,750 66.45 77.25 65.4 73.7 1220.00 11.65 15.3 6.4 7.3 106,150 537,35016.84
67,100 22,550 51 65.1 51 62.45 1240.00 16.2 18.6 9.4 11 46,200 544,5008.11
112,200 3,300 42 50.3 38.05 46.3 1260.00 23 26.25 13.65 15.55 99,000 751,3006.7
305,250 22,000 30.8 37.15 27.1 33.5 1280.00 39.5 39.5 20 22.8 -30,800 515,3501.69
1,282,600 -11,550 22.1 26 18.3 23.8 1300.00 43 45.65 28.25 31.7 -88,000 1,145,6500.89
988,900 -52,800 13.95 17 11.9 15.35 1320.00 56.95 59.4 40 43.3 -97,900 431,7500.44
1,245,750 168,300 9.7 10.7 7.5 9.5 1340.00 74.8 75.5 53.85 56.45 -26,950 498,3000.4
1,639,550 -165,550 6.4 6.8 4.65 5.95 1360.00 88.95 89.6 72.7 75.3 -35,750 605,0000.37
1,553,750 -39,050 4.4 4.5 2.95 3.8 1380.00 108.75 108.75 90 92.7 -80,300 468,6000.3
4,905,450 -123,750 3 3.15 2 2.5 1400.00 120.5 129 106.95 110.65 -33,000 1,664,8500.34
1,345,850 -12,650 2.25 2.25 1.5 1.85 1420.00 139.5 140.5 132.8 136.7 -4,400 166,6500.12
1,263,900 -114,950 1.55 1.75 1.2 1.45 1440.00 155.8 165.6 145.1 145.1 -550 152,3500.12
936,650 -17,050 1.4 1.4 0.95 1.15 1460.00 172.15 174 172.15 174 -1,650 160,6000.17
638,000 -9,350 1.05 1.15 0.8 0.95 1480.00 204.6 204.6 182 186.3 -3,300 87,4500.14
3,378,650 -180,950 1 1 0.8 0.9 1500.00 225.5 225.5 208.2 210.35 -17,050 685,3000.2
457,050 -3,850 0.85 0.85 0.6 0.7 1520.00 235 235 235 235 -550 13,7500.03
448,250 -56,650 0.65 0.8 0.55 0.6 1540.00 221.1 0 19,2500.04
394,350 -1,100 0.65 0.75 0.5 0.55 1560.00 157.05 0 11,5500.03
86,900 4,950 0.45 0.7 0.25 0.55 1580.00 203 0 17,0500.2
864,600 -44,550 0.45 0.6 0.4 0.5 1600.00 323.4 323.4 310 310 -2,750 240,9000.28
41,800 -2,750 0.3 0.45 0.3 0.4 1620.00 309 0 1,1000.03
53,900 0 0.45 0.45 0.45 0.45 1640.00 278.5 0 6,0500.11
103,950 -550 0.4 0.5 0.4 0.5 1660.00 320 0 5500.01
2,750 0 0.25 1680.00no data
356,400 -8,800 0.15 0.25 0.15 0.25 1700.00 422.25 422.25 422.25 422.25 -550 49,5000.14
2,200 0 0.5 1740.00no data
84,150 0 0.15 0.15 0.15 0.15 1800.00 464 0 13,2000.16
2,750 0 0.5 1880.00no data
49,500 -550 0.1 0.1 0.1 0.1 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.3 0.5 0.3 0.4 1,650 57,750
550 0 250 1080.00 1.1 0 1,6503
550 0 223.3 1100.00 0.75 1.7 0.55 1.5 -15,400 227,700414
1120.00 1.8 2.55 1.8 2.1 2,200 2,750
1140.00 1.2 3.75 0.95 2.65 20,350 63,250
550 0 173.15 1160.00 1.85 4 1 3.55 -14,300 112,750205
2,200 2,200 109.9 119.4 109.9 111.6 1180.00 2.4 5.6 1.4 4.75 34,100 178,75081.25
109,450 4,950 122 126.4 88.2 88.6 1200.00 2.85 8.2 2.05 7.15 7,700 1,040,0509.5
29,150 1,100 88.75 88.75 74.7 74.7 1220.00 3.9 11.7 3.25 10.05 89,100 431,20014.79
44,550 -5,500 84.2 84.2 55.5 57.1 1240.00 7.6 16.55 5.25 14.8 110,550 498,30011.19
108,900 41,800 67.95 69.8 42 43.25 1260.00 10.2 22.9 7.85 21.1 22,550 652,3005.99
283,250 191,950 51.45 55.25 30.6 31.75 1280.00 14.6 31.75 12 29.6 70,950 546,1501.93
1,294,150 378,400 38 41.9 21.4 22.4 1300.00 21.8 42.35 17.75 39.85 -172,700 1,233,6500.95
1,041,700 239,250 25.25 29.7 14.3 15.1 1320.00 29.7 55.25 25.55 52.5 -88,550 529,6500.51
1,077,450 140,800 18.05 20 9.3 9.9 1340.00 42 69.5 36 66.65 -62,150 525,2500.49
1,805,100 166,100 13 13 6 6.45 1360.00 54.25 86 48.65 82.95 -50,600 640,7500.35
1,592,800 55,000 7.15 8.5 4.15 4.5 1380.00 69.45 104.95 66.45 102.05 -26,400 548,9000.34
5,029,200 -202,400 5.1 5.65 2.8 3.15 1400.00 87.85 123.05 81 119.45 -47,850 1,697,8500.34
1,358,500 -95,150 3.8 3.95 1.9 2.25 1420.00 105.65 137.9 102.35 137.9 -4,400 171,0500.13
1,378,850 -11,000 2.65 2.9 1.2 1.7 1440.00 121.15 160 121.15 160 -1,100 152,9000.11
953,700 -37,400 1.95 2.1 1.15 1.4 1460.00 143.1 175 140.4 175 -4,950 162,2500.17
647,350 -175,450 1.4 1.6 0.95 1.2 1480.00 166.2 0 90,7500.14
3,559,600 -182,050 1.3 1.45 0.9 1.1 1500.00 181.3 218 181.3 213.5 -12,650 702,3500.2
460,900 -10,450 1.45 1.5 0.75 0.85 1520.00 204.45 204.45 204.4 204.4 -1,100 14,3000.03
504,900 -3,850 1 1 0.6 0.65 1540.00 221.1 221.1 221.1 221.1 -550 19,2500.04
395,450 2,750 0.8 0.85 0.6 0.65 1560.00 157.05 0 11,5500.03
81,950 -4,950 0.7 0.7 0.5 0.55 1580.00 203 0 17,0500.21
909,150 -29,700 0.65 0.65 0.45 0.5 1600.00 284.9 311 284.9 310 -2,200 243,6500.27
44,550 -1,650 0.35 0.45 0.35 0.45 1620.00 309 0 1,1000.02
53,900 0 0.45 1640.00 278.5 0 6,0500.11
104,500 550 0.55 0.55 0.5 0.5 1660.00 320 0 5500.01
2,750 1,650 0.25 0.25 0.25 0.25 1680.00no data
365,200 -5,500 0.35 0.4 0.15 0.2 1700.00 375 0 50,0500.14
2,200 0 0.5 1740.00no data
84,150 0 0.15 0.15 0.15 0.15 1800.00 464 0 13,2000.16
2,750 0 0.5 1880.00no data
50,050 1,650 0.15 0.15 0.1 0.1 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.4 0.55 0.25 0.3 1,650 56,100
550 0 250 1080.00 1.1 0 1,6503
550 0 223.3 1100.00 0.8 0.9 0.65 0.85 3,300 243,100442
1120.00 1.8 0 550
1140.00 1.35 1.4 1.05 1.3 1,650 42,900
550 0 173.15 1160.00 1.65 2.2 1.35 1.55 19,250 127,050231
1180.00 2.95 3.1 1.6 2.25 6,050 144,650
104,500 14,850 111 118 109 114.7 1200.00 4.05 4.55 2.75 3.5 165,000 1,032,3509.88
28,050 4,400 99.3 99.3 91.75 94.5 1220.00 4.65 6.6 3.9 5.35 -246,950 342,10012.2
50,050 2,750 77.8 81.85 72.15 76.95 1240.00 7.85 9.95 6.5 8.25 -20,900 387,7507.75
67,100 4,950 62.05 66.15 57.95 62.9 1260.00 11.05 14.85 10.2 12.2 6,600 629,7509.39
91,300 16,500 48.5 51.35 43.6 48.75 1280.00 17.55 21.95 15.45 17.85 35,200 475,2005.2
915,750 265,100 37 38.9 32.5 36.35 1300.00 23.3 30.7 22.4 25.35 119,350 1,406,3501.54
802,450 196,900 25.05 27.85 23.25 25.85 1320.00 34.95 41.4 31.4 34.9 -50,600 618,2000.77
936,650 120,450 22.8 22.8 15.85 17.6 1340.00 46.25 53.9 42.7 46.25 -43,450 587,4000.63
1,639,000 306,900 11.1 12.7 10.5 11.6 1360.00 58.4 68.45 56 60.35 -70,950 691,3500.42
1,537,800 44,550 7.05 8.75 7.05 7.55 1380.00 77 84.5 72.8 76.1 -11,550 575,3000.37
5,231,600 183,700 5.75 5.75 4.9 5.1 1400.00 94.55 102.7 89.6 93.05 -13,200 1,745,7000.33
1,453,650 -14,850 4 4 3.3 3.5 1420.00 109.9 119.25 108.35 111.8 -2,200 175,4500.12
1,389,850 -9,900 2.75 2.9 2.45 2.55 1440.00 128 137 128 131.55 -3,300 154,0000.11
991,100 1,650 2 2.2 1.55 1.85 1460.00 148.7 158.45 147.6 149.15 -3,850 167,2000.17
822,800 -4,400 1.6 1.75 1.35 1.4 1480.00 177.9 177.9 164.95 166.2 0 90,7500.11
3,741,650 -87,450 1.55 1.55 1.2 1.25 1500.00 197.9 197.9 186 190.1 -1,100 715,0000.19
471,350 -7,150 1.15 1.2 0.95 1.05 1520.00 210 216 210 211.85 -1,650 15,4000.03
508,750 -17,600 1 1.05 0.8 0.85 1540.00 153.55 0 19,8000.04
392,700 -1,650 1 1 0.8 0.9 1560.00 157.05 0 11,5500.03
86,900 1,100 0.85 0.95 0.8 0.85 1580.00 203 0 17,0500.2
938,850 -11,000 0.8 0.9 0.6 0.65 1600.00 289.25 289.25 289 289 1,100 245,8500.26
46,200 550 0.7 0.7 0.5 0.5 1620.00 310 310 309 309 0 1,1000.02
53,900 0 0.4 0.45 0.4 0.45 1640.00 278.5 0 6,0500.11
103,950 -1,650 0.55 0.55 0.55 0.55 1660.00 320 0 5500.01
1,100 0 0.45 1680.00no data
370,700 16,500 0.4 0.45 0.3 0.4 1700.00 375 0 50,0500.14
2,200 0 0.5 1740.00no data
84,150 -1,100 0.2 0.2 0.15 0.15 1800.00 464 0 13,2000.16
2,750 0 0.5 1880.00no data
48,400 4,400 0.2 0.25 0.2 0.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.4 0.5 0.4 0.4 -550 54,450
550 0 250 1080.00 1.1 0 1,6503
550 0 223.3 223.3 223.3 223.3 1100.00 0.85 0.9 0.65 0.8 1,100 239,800436
1120.00 1.8 0 550
1140.00 1.55 1.95 1.05 1.45 2,750 41,250
550 0 173.15 1160.00 1.9 2.05 1.4 1.75 7,150 107,800196
1180.00 2.55 2.8 1.8 2.45 19,250 138,600
89,650 6,050 118.6 131 114 120.35 1200.00 3.55 4.1 2.35 3.4 -9,350 867,3509.67
23,650 2,750 99.3 112.65 95.5 97.2 1220.00 4.65 5.75 3.6 4.95 2,200 589,05024.91
47,300 11,000 82.2 95.35 78.35 83.15 1240.00 7.4 8.55 5.25 7.45 11,000 408,6508.64
62,150 5,500 66.3 78.45 63.25 66.35 1260.00 11.4 12.45 7.95 11 37,400 623,15010.03
74,800 4,950 52.15 62.35 47.8 52.45 1280.00 17.2 18.2 11.9 16.3 21,450 440,0005.88
650,650 107,800 40.05 48.5 35.6 39.2 1300.00 23.9 26 17.45 23.15 -22,000 1,287,0001.98
605,550 203,500 38.2 38.2 25.55 28.3 1320.00 32.85 35.8 24.8 32.15 23,650 668,8001.1
816,200 119,350 18.8 25.6 17.5 19.4 1340.00 43.65 47.6 34.5 43.8 -34,100 630,8500.77
1,332,100 33,550 12.3 17.2 11.6 13 1360.00 57.05 61.4 46.5 58.65 -46,200 762,3000.57
1,493,250 147,400 8.55 11.15 7.6 8.55 1380.00 72.9 77 61.3 71.7 -21,450 586,8500.39
5,047,900 233,200 6.05 7.2 5.1 5.65 1400.00 89.25 94.8 76.7 89.1 -22,000 1,758,9000.35
1,468,500 -40,150 4.05 4.95 3.5 3.95 1420.00 106.5 112.35 96.5 112.35 0 177,6500.12
1,399,750 30,250 3.1 3.5 2.55 2.8 1440.00 122 130 116 124.85 -2,200 157,3000.11
989,450 80,300 1.8 2.5 1.8 2.1 1460.00 144.1 148.55 135.55 141.5 -4,400 171,0500.17
827,200 -18,150 1.65 1.9 1.45 1.6 1480.00 155.85 0 90,7500.11
3,829,100 -6,600 1.6 1.65 1.3 1.45 1500.00 179.75 188 170.85 184.95 -1,650 716,1000.19
478,500 -1,100 1 1.35 1 1.2 1520.00 129.8 0 17,0500.04
526,350 -5,500 1.2 1.2 0.95 1.05 1540.00 153.55 0 19,8000.04
394,350 -3,850 1.05 1.15 0.95 1 1560.00 157.05 0 11,5500.03
85,800 1,100 0.9 1.1 0.8 0.85 1580.00 203 0 17,0500.2
949,850 25,850 0.7 1 0.65 0.75 1600.00 271.7 0 244,7500.26
45,650 -7,700 0.5 0.75 0.25 0.75 1620.00 292 0 1,1000.02
53,900 0 0.55 0.55 0.45 0.45 1640.00 278.5 0 6,0500.11
105,600 0 0.55 1660.00 320 0 5500.01
1,100 0 0.45 0.45 0.45 0.45 1680.00no data
354,200 -550 0.3 0.4 0.3 0.4 1700.00 375 0 50,0500.14
2,200 0 0.5 1740.00no data
85,250 0 0.2 0.2 0.1 0.15 1800.00 464 0 13,2000.15
2,750 0 0.5 1880.00no data
44,000 2,200 0.2 0.25 0.2 0.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.5 0.65 0.25 0.4 -4,400 55,000
550 0 250 1080.00 1.1 0 1,6503
550 0 296.6 1100.00 0.6 1.45 0.6 0.75 7,700 238,700434
1120.00 1.8 1.8 1.8 1.8 550 550
1140.00 1.5 1.75 1.2 1.55 4,400 38,500
550 0 173.15 1160.00 1.6 2 0.65 1.65 8,250 100,650183
1180.00 7 7 1.45 2.2 42,900 119,350
83,600 6,600 122.25 132 118 130.85 1200.00 2.5 5.9 2.05 3.2 44,000 876,70010.49
20,900 3,300 101.3 110.2 101.3 107.1 1220.00 1.85 5.45 1.85 4.15 29,150 586,85028.08
36,300 7,150 80.3 93.3 78.05 90.9 1240.00 5.75 8.1 5.1 6.4 19,800 397,65010.95
56,650 6,050 68.6 76.55 62.9 73.85 1260.00 8.6 12 8.2 9.3 -29,150 585,75010.34
69,850 11,000 48.95 62.2 48.95 58.65 1280.00 12.25 17.85 12.25 13.6 48,400 418,5505.99
542,850 59,400 40.05 48.35 35.75 46.7 1300.00 20 25.45 18.05 19.35 -58,850 1,309,0002.41
402,050 143,550 36.55 36.55 25.6 33.85 1320.00 27.3 35.45 25.55 27.3 5,500 645,1501.6
696,850 221,100 25 25.25 18 24.1 1340.00 32.85 47 32.85 37.5 -187,000 664,9500.95
1,298,550 168,850 24 24 12.5 16.3 1360.00 46.3 61.35 46.3 49.25 -128,150 808,5000.62
1,345,850 21,450 10.25 13.95 8.15 10.85 1380.00 59.9 77.45 59.9 64.2 -54,450 608,3000.45
4,814,700 64,900 11.3 11.3 5.2 7 1400.00 76 94.35 76 79 -49,500 1,780,9000.37
1,508,650 -184,800 6.15 6.2 3.6 4.65 1420.00 103.35 109.45 97.4 100.65 -1,650 177,6500.12
1,369,500 -22,000 3.65 4.25 2.55 3.25 1440.00 126.85 127.25 118 118 -1,650 159,5000.12
909,150 26,950 2.2 2.55 1.95 2.35 1460.00 146 146 134 134 -7,700 175,4500.19
845,350 62,150 2.3 2.4 1.45 1.65 1480.00 165.2 165.2 155.25 155.85 -3,850 90,7500.11
3,835,700 -156,750 2.05 2.05 1.2 1.5 1500.00 180.7 187.35 171.4 175 -5,500 717,7500.19
479,600 -3,300 1.15 1.25 0.95 1.25 1520.00 129.8 0 17,0500.04
531,850 -18,150 1.05 1.1 0.8 1.05 1540.00 153.55 0 19,8000.04
398,200 -19,250 1.25 1.25 0.7 1.05 1560.00 157.05 0 11,5500.03
84,700 -13,750 0.65 0.95 0.65 0.9 1580.00 203 0 17,0500.2
924,000 -113,300 0.9 0.9 0.5 0.7 1600.00 276 276 271.7 271.7 -1,100 244,7500.26
53,350 -3,850 0.55 0.65 0.55 0.6 1620.00 292 0 1,1000.02
53,900 -8,800 0.35 0.7 0.35 0.5 1640.00 278.5 0 6,0500.11
105,600 1,100 0.35 0.6 0.35 0.55 1660.00 320 0 5500.01
1,100 -1,100 0.35 0.4 0.35 0.4 1680.00no data
354,750 14,300 0.55 0.55 0.3 0.35 1700.00 375 375 375 375 -550 50,0500.14
2,200 0 0.5 1740.00no data
85,250 0 0.2 0.2 0.2 0.2 1800.00 464 0 13,2000.15
2,750 0 0.5 1880.00no data
41,800 3,850 0.2 0.3 0.2 0.2 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.4 0.5 0.25 0.3 0 59,400
550 0 250 1080.00 1.1 0 1,6503
550 0 296.6 1100.00 0.6 0.75 0.35 0.45 -18,150 231,000420
1140.00 0.3 0.7 0.3 0.7 0 34,100
550 0 173.15 1160.00 0.8 1 0.7 0.9 -6,050 92,400168
1180.00 1 1.25 0.8 1 2,200 76,450
77,000 -1,100 160 160 149 149 1200.00 1.4 1.65 1.05 1.4 64,900 832,70010.81
17,600 0 178.2 1220.00 1.7 2.1 1.6 1.75 337,150 557,70031.69
29,150 1,650 119.7 119.7 107.7 115.4 1240.00 2.5 3.3 2.35 2.8 -105,050 377,85012.96
50,600 1,100 105.5 105.5 91.9 93.7 1260.00 3.75 5.35 3.55 4.55 -137,500 614,90012.15
58,850 1,100 103.5 103.5 75.5 79.85 1280.00 10 10 5.85 7.3 7,700 370,1506.29
483,450 30,800 73.45 73.45 58.3 63.8 1300.00 8.85 13.1 8.7 11.05 -74,250 1,367,8502.83
258,500 91,850 59.55 59.55 44 49.05 1320.00 11.3 19.4 11.3 16.45 34,650 639,6502.47
475,750 195,250 43.35 44 33 36.65 1340.00 18 27.6 18 23.85 30,800 851,9501.79
1,129,700 543,950 38 38 23.4 26.2 1360.00 25.95 38 25.35 33.25 -77,550 936,6500.83
1,324,400 69,300 24.95 24.95 15.85 17.9 1380.00 33.75 50.25 33.75 45.05 -26,950 662,7500.5
4,749,800 548,900 16.15 16.5 10.4 11.65 1400.00 50.5 64.6 49.5 58.45 -30,800 1,830,4000.39
1,693,450 123,750 9.65 10.05 6.75 7.7 1420.00 65.1 80.65 65.1 75.5 -6,050 179,3000.11
1,391,500 60,500 7.55 7.55 4.65 5.25 1440.00 76 98.3 76 93.1 -2,200 161,1500.12
882,200 -39,050 4.85 4.85 3.25 3.55 1460.00 107.2 110.95 106.5 109.85 -6,050 183,1500.21
783,200 169,950 3.15 3.15 2.2 2.4 1480.00 127.3 127.75 127.3 127.75 -1,100 94,6000.12
3,992,450 172,700 2.9 2.9 1.9 2 1500.00 135.35 155 135.35 149.8 0 723,2500.18
482,900 550 1.75 1.75 1.3 1.55 1520.00 129.8 0 17,0500.04
550,000 -9,350 1.25 1.25 1.1 1.2 1540.00 153.55 0 19,8000.04
417,450 24,750 1 1.4 0.9 1.1 1560.00 157.05 0 11,5500.03
98,450 7,150 0.8 1.05 0.6 0.95 1580.00 203 0 17,0500.17
1,037,300 -10,450 0.9 0.95 0.75 0.85 1600.00 245 248 245 248 0 245,8500.24
57,200 -3,850 0.85 0.85 0.65 0.75 1620.00 292 0 1,1000.02
62,700 -2,750 0.65 0.8 0.6 0.8 1640.00 278.5 0 6,0500.1
104,500 0 0.55 0.65 0.55 0.65 1660.00 320 0 5500.01
2,200 0 1.2 1680.00no data
340,450 0 0.35 0.45 0.3 0.3 1700.00 331 0 50,6000.15
2,200 0 0.5 1740.00no data
85,250 0 0.2 0.2 0.2 0.2 1800.00 464 0 13,2000.15
2,750 0 0.5 1880.00no data
37,950 0 0.25 0.25 0.25 0.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.4 0.4 0.4 0.4 550 59,400
550 0 250 1080.00 1.1 0 1,6503
550 0 296.6 1100.00 0.45 0.9 0.45 0.6 -4,400 249,150453
1140.00 0.5 0.9 0.5 0.9 -550 34,100
550 0 173.15 1160.00 0.65 0.9 0.6 0.6 -1,650 98,450179
1180.00 0.95 1 0.75 0.8 -1,650 74,250
78,100 1,100 168 182.9 168 180.5 1200.00 1.05 1.25 1 1.05 -8,250 767,8009.83
17,600 0 178.2 1220.00 1.3 1.55 1.1 1.2 550 220,55012.53
27,500 4,400 126.95 128.5 126.15 128.5 1240.00 2.1 2.3 1.6 1.7 -2,750 482,90017.56
49,500 -6,600 107.65 117.7 107.65 115.45 1260.00 3.4 3.75 2.55 2.65 -5,500 752,40015.2
57,750 -1,100 92.85 103.5 90 103.5 1280.00 5.75 6.15 4.2 4.35 -10,450 362,4506.28
452,650 3,850 75.5 88.85 72.6 86.05 1300.00 8.8 9.55 6.4 6.7 74,250 1,442,1003.19
166,650 4,400 59.2 69.05 59 68.45 1320.00 12.55 14 9.2 9.65 29,150 605,0003.63
280,500 -2,750 43.05 56.35 43.05 53 1340.00 18 20.55 13.6 14.15 87,450 821,1502.93
585,750 -82,500 32.25 42 31.65 40 1360.00 25.15 29.05 19.8 20.75 78,100 1,014,2001.73
1,255,100 188,100 23 30.5 22.15 28.7 1380.00 35.45 39.5 27.9 29 -79,200 689,7000.55
4,200,900 -108,350 18.5 20.85 14.9 19.25 1400.00 50.35 52 38.2 39.55 -19,250 1,861,2000.44
1,569,700 27,500 10.45 13.7 9.8 12.65 1420.00 64.3 66.55 52 53.25 2,750 185,3500.12
1,331,000 6,600 7.05 9.2 6.45 8.45 1440.00 80.5 83.05 66.85 68.3 -550 163,3500.12
921,250 -34,650 4.7 6 4.2 5.55 1460.00 99.7 100.3 84.2 84.4 4,400 189,2000.21
613,250 17,600 3 4 2.85 3.75 1480.00 119 119 107.4 108.15 3,300 95,7000.16
3,819,750 -32,450 2.35 3 2.2 2.85 1500.00 138.45 138.45 121.35 123.75 -7,150 723,2500.19
482,350 -2,750 1.75 2.05 1.65 2 1520.00 129.8 0 17,0500.04
559,350 -4,950 1.3 1.55 1.3 1.55 1540.00 153.55 0 19,8000.04
392,700 0 1.1 1.5 1.1 1.35 1560.00 157.05 0 11,5500.03
91,300 -1,100 1.1 1.2 0.95 1.15 1580.00 203 203 203 203 550 17,0500.19
1,047,750 -28,050 1 1.05 0.85 1 1600.00 234.75 234.75 224.95 226.55 -550 245,8500.23
61,050 0 0.9 0.95 0.9 0.95 1620.00 292 0 1,1000.02
65,450 -1,650 0.75 0.85 0.65 0.8 1640.00 278.5 0 6,0500.09
104,500 2,200 1.3 1.3 0.7 0.75 1660.00 320 320 320 320 0 5500.01
2,200 0 1.2 1680.00no data
340,450 3,300 0.45 0.45 0.35 0.4 1700.00 331 0 50,6000.15
2,200 0 0.5 1740.00no data
85,250 0 0.2 0.2 0.2 0.2 1800.00 464 0 13,2000.15
2,750 0 0.5 1880.00no data
37,950 0 0.25 0.25 0.25 0.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.4 0.4 0.3 0.4 -3,850 58,850
550 0 250 1080.00 1.1 0 1,6503
550 0 296.6 1100.00 0.8 0.8 0.6 0.6 -8,800 253,550461
1140.00 0.95 0.95 0.9 0.9 -550 34,650
550 0 173.15 1160.00 1 1.35 0.8 0.8 2,200 100,100182
1180.00 1.45 1.5 0.75 0.85 -1,100 75,900
77,000 0 182.75 184.6 168 168 1200.00 1.65 1.9 1 1.15 55,550 776,05010.08
17,600 0 178.2 1220.00 2.05 2.4 1.2 1.4 -17,600 220,00012.5
23,100 550 145.75 145.75 145.75 145.75 1240.00 3.2 3.3 1.8 2 226,050 485,65021.02
56,100 4,400 111.3 120 109.5 112.8 1260.00 4.45 5.05 2.65 3.3 -74,800 757,90013.51
58,850 -1,100 97.7 108 90 93.55 1280.00 7.05 7.9 4.25 5.4 26,400 372,9006.34
448,800 9,350 80.5 92.5 74.35 77.75 1300.00 9 11.4 6.35 8.4 -124,300 1,367,8503.05
162,250 -3,850 66 73.3 60 61.45 1320.00 14.45 16.1 9.35 12.3 -2,750 575,8503.55
283,250 3,300 50.55 59.5 45.25 47.6 1340.00 19.45 22.8 13.6 17.95 -41,250 733,7002.59
668,250 74,800 38 45.65 33.4 35.6 1360.00 26 31.45 19.7 25.65 24,200 936,1001.4
1,067,000 97,900 27.8 33.7 23.8 25.25 1380.00 37.95 41.65 27.6 35.55 -15,950 768,9000.72
4,309,250 77,550 20.95 23.6 16.2 17.3 1400.00 49 53 37.55 47.3 8,250 1,880,4500.44
1,542,200 44,550 17.2 17.2 10.8 11.6 1420.00 62.7 67.65 50.95 61.75 4,400 182,6000.12
1,324,400 42,350 17 17 7.3 7.7 1440.00 79.65 82.85 65.9 79.7 1,100 163,9000.12
955,900 51,700 6.9 7.3 4.8 5 1460.00 96.25 97.65 83.1 86.65 -8,250 184,8000.19
595,650 34,650 4.9 4.95 3.3 3.45 1480.00 114.65 114.65 100.35 114 -2,750 92,4000.16
3,852,200 80,850 3.7 3.7 2.55 2.7 1500.00 132.8 139.5 118.05 133.15 -7,700 730,4000.19
485,100 -9,900 2.4 2.75 1.8 2 1520.00 129.8 0 17,0500.04
564,300 -3,850 1.85 2 1.4 1.55 1540.00 153.55 0 19,8000.04
392,700 -10,450 1.7 1.7 1.25 1.4 1560.00 157.05 0 11,5500.03
92,400 -6,600 1.3 1.45 1.05 1.05 1580.00 190.75 0 16,5000.18
1,075,800 -11,000 1.15 1.25 0.9 1.05 1600.00 229.2 231.6 227 229.15 550 246,4000.23
61,050 -4,400 0.95 1.15 0.85 1 1620.00 292 0 1,1000.02
67,100 7,700 0.9 1.1 0.75 0.85 1640.00 278.5 0 6,0500.09
102,300 8,800 1 1.2 0.8 0.8 1660.00 320 0 5500.01
2,200 2,200 0.95 1.2 0.95 1.2 1680.00no data
337,150 9,350 0.5 0.6 0.4 0.4 1700.00 331 0 50,6000.15
2,200 0 0.5 1740.00no data
85,250 -550 0.3 0.3 0.25 0.25 1800.00 464 0 13,2000.15
2,750 0 0.5 1880.00no data
37,950 0 0.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.4 0.4 0.35 0.4 550 62,700
550 0 250 1080.00 1.1 0 1,6503
550 0 296.6 1100.00 0.9 0.95 0.8 0.9 6,600 262,350477
1140.00 1.35 1.35 1.35 1.35 0 35,200
550 0 173.15 1160.00 0.75 1.7 0.75 1.2 1,100 97,900178
1180.00 1.3 1.7 1.15 1.3 -3,850 77,000
77,000 -550 167 167 165 166 1200.00 1.6 2 1.5 1.85 30,800 720,5009.36
17,600 0 178.2 1220.00 1.8 2.45 1.8 2.2 0 237,60013.5
22,550 0 142.35 1240.00 2.4 3.5 2.4 3.1 -61,600 259,60011.51
51,700 2,200 115 115 107.75 111.7 1260.00 3.4 4.85 3.4 4.45 -30,800 832,70016.11
59,950 -7,700 97.5 97.5 90.2 91.95 1280.00 6.5 7.55 5.6 6.85 0 346,5005.78
439,450 -14,300 78.55 84.95 73.1 78.95 1300.00 10.15 11.2 8.4 10.05 -52,800 1,492,1503.4
166,100 5,500 63.3 64 59.05 63.35 1320.00 13.5 15.9 11.9 14.2 36,300 578,6003.48
279,950 16,500 49.5 55.75 45.05 49.25 1340.00 16.3 22.55 16.3 20.1 29,150 774,9502.77
593,450 174,350 44.8 44.9 33.7 37.2 1360.00 27 31.2 23.65 28.1 97,900 911,9001.54
969,100 67,100 23.85 34.55 23.25 27.1 1380.00 36.55 41.8 32.2 37.95 -101,750 784,8500.81
4,231,700 95,700 17.75 22.2 16.75 18.8 1400.00 49.35 54 43.5 49.35 -8,800 1,872,2000.44
1,497,650 41,800 12.15 15.3 11.35 12.9 1420.00 63.05 68.5 57.3 63.05 0 178,2000.12
1,282,050 25,850 4.7 11 4.7 9 1440.00 79 85 78.7 79.9 -8,800 162,8000.13
904,200 -141,900 7.75 7.75 5.3 6.05 1460.00 96 102 95.1 96.1 -4,950 193,0500.21
561,000 -28,050 3.9 4.8 3.5 4.3 1480.00 115.3 116.25 112.2 114.45 -550 95,1500.17
3,771,350 -55,000 3.95 3.95 2.15 3.35 1500.00 130 139.45 125 133.3 -2,750 738,1000.2
495,000 -9,900 1.85 2.5 1.75 2.4 1520.00 129.8 0 17,0500.03
568,150 -9,350 1.95 1.95 1.3 1.9 1540.00 153.55 0 19,8000.03
403,150 -1,100 1.3 1.65 1.2 1.6 1560.00 157.05 0 11,5500.03
99,000 -1,100 1.2 1.5 1.05 1.4 1580.00 190.75 0 16,5000.17
1,086,800 -4,400 1.2 1.2 0.75 1.2 1600.00 234 236 234 235.6 0 245,8500.23
65,450 -2,200 0.6 1.1 0.6 1.05 1620.00 292 0 1,1000.02
59,400 0 0.95 0.95 0.65 0.9 1640.00 278.5 278.5 278.5 278.5 0 6,0500.1
93,500 45,100 0.75 1.1 0.75 1 1660.00 320 0 5500.01
327,800 -3,300 0.55 0.55 0.35 0.5 1700.00 327.3 331 327.3 331 0 50,6000.15
2,200 0 0.5 1740.00no data
85,800 -1,650 0.25 0.3 0.2 0.3 1800.00 464 0 13,2000.15
2,750 0 0.5 1880.00no data
37,950 0 0.3 0.3 0.25 0.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.35 0.55 0.3 0.45 1,100 62,150
550 0 250 1080.00 1.1 0 1,6503
550 0 296.6 1100.00 0.95 1 0.75 0.85 4,950 255,750465
1140.00 1.05 1.6 0.75 1.35 -2,200 35,200
550 0 173.15 1160.00 1.4 1.55 1.05 1.05 7,150 96,800176
1180.00 1.9 1.9 1.25 1.3 -2,200 80,850
77,550 550 180.4 180.4 180.4 180.4 1200.00 2.2 2.25 1.5 1.6 23,650 689,7008.89
17,600 0 178.2 1220.00 2.1 2.5 1.7 1.75 1,100 237,60013.5
22,550 -550 142.35 142.35 142.35 142.35 1240.00 3 3.25 2.25 2.4 85,250 321,20014.24
49,500 -550 123.8 128.8 123.8 126 1260.00 3.75 4.35 3.05 3.4 -13,750 863,50017.44
67,650 -6,600 108.75 112.3 106.65 106.9 1280.00 6 6.45 4.75 5.3 -12,650 346,5005.12
453,750 11,000 94.5 96 87.85 89.35 1300.00 10.45 10.45 7.1 7.95 -42,900 1,544,9503.4
160,600 -550 76.45 78.55 70.5 71.95 1320.00 13.35 13.5 10.2 11.55 37,950 542,3003.38
263,450 -10,450 56.8 63.6 55.9 58.55 1340.00 17.75 18.85 14.75 16.3 10,450 745,8002.83
419,100 12,100 43.3 50.45 43.3 44.8 1360.00 26.4 28 20.9 23.15 6,600 814,0001.94
902,000 253,550 33 38.5 31.95 33.5 1380.00 37.95 37.95 28.8 31.65 57,750 886,6000.98
4,136,000 689,700 25.8 27.95 22.25 23.75 1400.00 47.9 49.75 38.25 41.6 -5,500 1,881,0000.45
1,455,850 48,950 19.5 19.85 15.8 16.55 1420.00 58 58.5 51 55.35 -6,050 178,2000.12
1,256,200 59,950 12 14 10.9 11.6 1440.00 67.4 71.5 66.55 66.55 -550 171,6000.14
1,046,100 35,750 8.25 9.75 7.55 7.8 1460.00 84.5 84.5 81.4 84.1 1,100 198,0000.19
589,050 -9,900 7.65 7.65 5.2 5.4 1480.00 99.6 99.6 99.45 99.45 0 95,7000.16
3,826,350 49,500 4.6 4.95 3.75 3.85 1500.00 119.7 126 116.8 121.2 -3,850 740,8500.19
504,900 4,950 3.5 3.5 2.5 2.6 1520.00 129.8 0 17,0500.03
577,500 -17,600 2.65 2.7 1.8 1.9 1540.00 153.55 0 19,8000.03
404,250 -15,400 1.85 2.05 1.4 1.55 1560.00 157.05 0 11,5500.03
100,100 -5,500 1.5 1.55 1.2 1.4 1580.00 190.75 0 16,5000.16
1,091,200 -6,050 1.35 1.35 1 1.2 1600.00 217.1 217.1 214 214 -1,100 245,8500.23
67,650 -2,750 1.1 1.2 0.8 0.85 1620.00 292 0 1,1000.02
59,400 1,100 0.8 0.95 0.7 0.95 1640.00 255.8 260 255.8 260 0 6,0500.1
48,400 2,200 0.95 1.2 0.6 0.8 1660.00 320 0 5500.01
331,100 29,150 0.7 0.7 0.5 0.55 1700.00 313 315.75 313 315.75 1,650 50,6000.15
2,200 0 0.5 1740.00no data
87,450 7,150 0.3 0.4 0.3 0.35 1800.00 464 0 13,2000.15
2,750 0 0.5 1880.00no data
37,950 1,100 0.35 0.4 0.3 0.3 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.45 0.55 0.35 0.4 -550 61,050
550 0 250 1080.00 1.1 0 1,6503
550 -550 296.6 296.6 296.6 296.6 1100.00 0.7 1.05 0.7 0.95 22,000 250,800456
1140.00 0.6 1.05 0.6 1.05 -1,650 37,400
550 0 173.15 1160.00 1.4 1.4 1.15 1.35 550 89,650163
1180.00 1.25 2 1.25 1.9 550 83,050
77,000 -4,950 203.4 203.4 189 189 1200.00 5.2 5.2 1.5 2.05 -14,850 666,0508.65
17,600 0 178.2 178.2 178.2 178.2 1220.00 1.95 2.5 1.55 2.25 27,500 236,50013.44
23,100 0 152 1240.00 2.6 3.25 2.1 2.95 -21,450 235,95010.21
50,050 2,200 137 139.5 126.9 127.3 1260.00 3.05 4.3 2.85 3.7 223,300 877,25017.53
74,250 0 121 121.05 107.1 107.1 1280.00 3.6 6.3 3.6 5.85 5,500 359,1504.84
442,750 17,600 105 109 89.25 91.3 1300.00 7 9.2 6.3 8.45 25,850 1,587,8503.59
161,150 1,100 91.1 91.1 73 76.45 1320.00 12 13.05 9 12.25 550 504,3503.13
273,900 -3,300 75.35 75.35 59.25 61.6 1340.00 13.15 18.5 12.4 17.15 -43,450 735,3502.68
407,000 39,050 60 60 45.55 48.15 1360.00 21.8 25.85 17.4 24.4 17,050 807,4001.98
648,450 -20,350 43 47.25 34.6 36.65 1380.00 24.25 34.75 23.65 32.85 46,200 828,8501.28
3,446,300 410,850 33 35.5 25.2 27 1400.00 35.25 45.1 32 42.9 45,100 1,886,5000.55
1,406,900 313,500 25 26.45 18.05 19.25 1420.00 44 58.1 44 54.95 -21,450 184,2500.13
1,196,250 56,650 16.3 19 13 13.75 1440.00 57 69.1 57 67.7 -12,100 172,1500.14
1,010,350 43,450 12.5 13.35 8.95 9.55 1460.00 72.05 85.2 72.05 85.2 -4,950 196,9000.19
598,950 48,950 9 9.6 6.4 6.75 1480.00 92.3 103.2 89.45 103.2 0 95,7000.16
3,776,850 129,800 5.8 6.65 4.6 4.85 1500.00 105.2 123.55 105.2 123.2 -18,700 744,7000.2
499,950 19,800 4 4.55 3.15 3.35 1520.00 129.8 129.8 129.8 129.8 0 17,0500.03
595,100 97,350 3.2 3.3 2.3 2.4 1540.00 153.55 0 19,8000.03
419,650 29,700 2.4 2.45 1.75 1.85 1560.00 157.05 0 11,5500.03
105,600 4,400 1.75 1.75 1.5 1.55 1580.00 190.75 0 16,5000.16
1,097,250 47,850 1.65 1.85 1.35 1.45 1600.00 204.9 218.8 204 218.65 1,650 246,9500.23
70,400 1,100 1.55 1.55 1.05 1.15 1620.00 292 0 1,1000.02
58,300 5,500 0.85 1.1 0.85 1.05 1640.00 255.85 255.85 255.85 255.85 0 6,0500.1
46,200 10,450 1.15 1.15 0.85 0.95 1660.00 320 0 5500.01
301,950 3,850 0.75 0.75 0.6 0.7 1700.00 306 306 305 305 1,650 48,9500.16
2,200 -550 0.5 0.5 0.5 0.5 1740.00no data
80,300 15,400 0.5 0.5 0.3 0.4 1800.00 464 0 13,2000.16
2,750 0 0.5 1880.00no data
36,850 28,600 0.25 0.55 0.25 0.4 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.4 0.45 0.35 0.45 0 61,600
550 0 250 1080.00 1.1 0 1,6503
1,100 0 216 1100.00 0.85 1.1 0.85 1.1 14,850 228,800208
1140.00 1.25 0 39,050
550 0 173.15 1160.00 1.55 1.9 1.5 1.55 1,650 89,100162
1180.00 1.85 2 1.7 1.75 -1,650 82,500
81,950 550 187 189 186.8 189 1200.00 2.55 2.55 2.1 2.2 3,850 680,9008.31
17,600 0 171.15 171.15 167 167.8 1220.00 2.6 3.15 2.4 2.55 9,900 209,00011.88
23,100 0 152 152 152 152 1240.00 3.55 4 3.05 3.25 37,400 257,40011.14
47,850 1,650 131.3 132.8 126.3 128.65 1260.00 4.8 5.45 4.2 4.4 -1,650 653,95013.67
74,250 550 111.05 113.5 111.05 111.9 1280.00 7.15 7.7 5.9 6.2 -10,450 353,6504.76
425,150 -2,750 108.35 108.35 92.2 97 1300.00 9.35 10.75 8.4 8.75 -14,300 1,562,0003.67
160,050 -2,200 79.55 81.25 77 80.5 1320.00 12.95 14.8 11.65 12.2 22,000 503,8003.15
277,200 -5,500 63 67.35 61.2 66 1340.00 18 20.3 16.2 16.95 46,200 778,8002.81
367,950 19,800 54 54 48.25 52.3 1360.00 24 27.7 22.45 23.35 20,900 790,3502.15
668,800 246,400 42.15 42.25 37.3 40.3 1380.00 31 36.7 30.1 31.45 62,150 782,6501.17
3,035,450 618,750 32.95 32.95 27.95 30.25 1400.00 40 47.2 39.6 41 4,950 1,841,4000.61
1,093,400 127,600 23.85 24.15 20.7 22.3 1420.00 56.65 59.1 51.5 53 -2,200 205,7000.19
1,139,600 94,050 17.3 17.85 14.85 16.15 1440.00 69.95 73 66.05 67.45 17,050 184,2500.16
966,900 60,500 12.05 12.7 10.55 11.25 1460.00 83.8 87 83 83 8,250 201,8500.21
550,000 19,800 9 9.1 7.55 8 1480.00 100.8 103.8 99.5 99.5 1,100 95,7000.17
3,647,050 484,000 6.5 6.5 5.5 5.75 1500.00 120 124 115.45 116.3 6,600 763,4000.21
480,150 118,250 4.25 4.35 3.35 3.9 1520.00 135 140.3 134.5 135.35 550 17,0500.04
497,750 13,750 3.4 3.4 2.5 2.75 1540.00 155.4 155.4 151.65 153.55 0 19,8000.04
389,950 24,200 2.25 2.25 1.9 2.05 1560.00 157.05 0 11,5500.03
101,200 6,050 1.65 1.75 1.55 1.6 1580.00 190.75 0 16,5000.16
1,049,400 12,100 1.5 1.6 1.3 1.45 1600.00 212 214.25 210 211.35 17,050 245,3000.23
69,300 10,450 1.1 1.4 1.1 1.2 1620.00 292 0 1,1000.02
52,800 -1,650 1 1.15 0.8 1.1 1640.00 254 254 254 254 -550 6,0500.11
35,750 35,200 1.3 1.3 0.8 1.1 1660.00 320 0 5500.02
298,100 12,650 0.65 0.75 0.65 0.75 1700.00 314 316.95 310 311.75 1,650 47,3000.16
2,750 550 0.95 0.95 0.8 0.8 1740.00no data
64,900 1,100 0.45 0.6 0.35 0.45 1800.00 464 0 13,2000.2
2,750 2,750 3 3 0.15 0.5 1880.00no data
8,250 0 0.45 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.55 0.55 0.4 0.45 0 61,600
550 0 250 1080.00 1.1 0 1,6503
1,100 0 216 1100.00 1.1 1.15 1 1.05 -5,500 213,950194.5
1140.00 1.8 1.8 1.25 1.25 -3,850 39,050
550 0 173.15 1160.00 1.8 1.95 1.6 1.65 1,650 87,450159
1180.00 1.9 2.1 1.9 1.95 2,200 84,150
81,400 -1,650 189 203 189 201.65 1200.00 2.75 2.8 2.2 2.35 29,150 677,0508.32
17,600 0 173.65 181 173.65 181 1220.00 3.2 3.25 2.6 2.7 -7,150 199,10011.31
23,100 0 163.95 1240.00 4.25 4.4 3.25 3.35 -18,700 220,0009.52
46,200 0 139.5 143 134 142.75 1260.00 6 6.1 4.25 4.45 84,700 655,60014.19
73,700 -4,950 117.9 126.7 117.8 124.2 1280.00 8.5 8.55 6.05 6.2 18,700 364,1004.94
427,900 3,300 97.85 110.75 97 104.45 1300.00 11.4 12.05 8.2 8.7 36,850 1,576,3003.68
162,250 -4,950 81 92.7 81 88 1320.00 17.5 17.5 11.1 11.85 9,900 481,8002.97
282,700 -1,100 68.35 77.6 65.1 72.8 1340.00 21.55 22 15.1 16 -79,200 732,6002.59
348,150 -2,750 53.45 63.65 51.9 58.4 1360.00 29.5 29.5 20.55 21.7 30,800 769,4502.21
422,400 -23,100 43 50.8 40 45.75 1380.00 36.55 37.4 27.4 29.35 136,950 720,5001.71
2,416,700 102,850 32.15 39.25 30.1 35.3 1400.00 48.5 48.5 36 37.8 3,300 1,836,4500.76
965,800 89,100 25.1 29.65 22.5 25.85 1420.00 58.3 58.3 46.5 49.35 12,100 207,9000.22
1,045,550 -34,650 19.45 21.6 16.25 18.95 1440.00 69.75 69.9 59 62.05 13,750 167,2000.16
906,400 61,600 13.85 15.25 11.4 13.35 1460.00 83.8 85 72.7 73.9 31,350 193,6000.21
530,200 42,900 10.05 10.6 8.05 9.3 1480.00 99.4 99.4 88.25 89.5 12,100 94,6000.18
3,163,050 166,650 6.85 7.65 5.8 6.65 1500.00 116.55 118.9 103.8 110.2 -4,400 756,8000.24
361,900 124,300 4.85 5.45 3.9 4.45 1520.00 128.25 130.8 125.2 126.6 0 16,5000.05
484,000 84,700 3.5 3.95 2.7 3.1 1540.00 143.5 147.65 143.5 147.65 0 19,8000.04
365,750 52,250 2.8 3 1.95 2.2 1560.00 157.05 0 11,5500.03
95,150 4,400 2.15 2.25 1.55 1.75 1580.00 190.75 0 16,5000.17
1,037,300 31,900 1.7 1.95 1.4 1.6 1600.00 197.5 213.45 197.5 213.45 550 228,2500.22
58,850 9,900 1.25 1.75 1.15 1.45 1620.00 292 0 1,1000.02
54,450 550 1.15 1.25 0.85 1.05 1640.00 232 0 6,6000.12
550 0 0.2 1660.00 320 0 5501
285,450 1,650 0.75 0.8 0.7 0.75 1700.00 308 309 308 309 1,650 45,6500.16
2,200 1,100 0.7 1.9 0.5 1 1740.00no data
63,800 -550 0.45 0.5 0.35 0.4 1800.00 464 0 13,2000.21
8,250 1,100 0.6 0.6 0.35 0.45 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.45 0.6 0.45 0.55 -2,750 61,600
550 0 250 1080.00 1.1 1.1 1.1 1.1 1,100 1,6503
1,100 0 216 1100.00 1.2 1.25 1.05 1.2 1,650 219,450199.5
1140.00 1.8 2.1 1.75 1.8 3,300 42,900
550 0 173.15 1160.00 1.8 1.8 1.75 1.8 2,200 85,800156
1180.00 1.9 2.2 1.8 2.1 4,950 81,950
83,050 1,650 200 206.3 189 192.5 1200.00 2.7 2.8 2.3 2.7 19,800 647,9007.8
17,600 -550 165.35 165.35 165.35 165.35 1220.00 3.25 3.45 2.7 3.2 18,150 206,25011.72
23,100 0 163.95 1240.00 4.3 4.65 3.45 4.1 9,900 238,70010.33
46,200 -550 148.55 148.55 128.85 128.85 1260.00 5.8 6.2 4.4 5.65 160,600 570,90012.36
78,650 -1,650 120.05 130.75 111.55 111.55 1280.00 8 8.6 6.15 7.85 24,750 345,4004.39
424,600 -10,450 105.45 112.65 96.4 100.15 1300.00 10.45 11.85 8.35 10.75 -50,600 1,539,4503.63
167,200 550 88.65 97.45 80.15 81 1320.00 13.7 16 10.9 14.2 -19,250 471,9002.82
283,800 -3,850 74.65 81 63.35 66.65 1340.00 17.75 21.3 14.45 19.15 81,400 811,8002.86
350,900 -69,850 58.2 66.6 51 55.75 1360.00 23.05 28.3 19.35 26 173,250 738,6502.11
445,500 2,200 46.85 53.25 39.6 42.9 1380.00 28.4 37.1 25.9 33.75 79,200 583,5501.31
2,313,850 118,250 37.85 41.35 30.05 32.7 1400.00 38 47.5 33.75 43.25 47,850 1,833,1500.79
876,700 94,050 28.3 31.55 22.5 24.4 1420.00 49.05 59 44 55.2 31,900 195,8000.22
1,080,200 165,550 21.9 23.25 16.4 17.75 1440.00 63 73 56 66.8 7,700 153,4500.14
844,800 57,750 15 16.7 11.65 12.85 1460.00 77.85 87.4 69.7 83.05 29,700 162,2500.19
487,300 40,150 9.6 11.85 8.35 9.1 1480.00 95.5 102.85 85.1 100.25 11,000 82,5000.17
2,996,400 123,750 8 8.6 6.05 6.7 1500.00 110.7 122 101.05 116.45 0 761,2000.25
237,600 8,250 5.55 6 4.3 4.75 1520.00 135.05 135.05 135.05 135.05 0 16,5000.07
399,300 77,000 4.15 4.25 3.15 3.5 1540.00 155 155 155 155 550 19,8000.05
313,500 14,300 3 3.15 2.3 2.55 1560.00 157.05 0 11,5500.04
90,750 6,600 2.35 2.4 1.85 2 1580.00 190.75 0 16,5000.18
1,005,400 -8,800 1.95 1.95 1.3 1.7 1600.00 204 216.3 195.3 214.85 7,700 227,7000.23
48,950 550 1.25 1.65 1.25 1.35 1620.00 292 0 1,1000.02
53,900 4,400 1 1.45 1 1.15 1640.00 232 0 6,6000.12
550 0 0.2 1660.00 320 0 5501
283,800 14,300 0.85 0.85 0.75 0.8 1700.00 303.4 303.4 297.95 297.95 2,750 44,0000.16
1,100 0 12 1740.00no data
64,350 2,200 0.45 0.5 0.4 0.5 1800.00 464 0 13,2000.21
7,150 0 0.4 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.7 0.7 0.7 0.7 1,100 64,350
550 0 250 1080.00 1.1 0 5501
1,100 0 216 1100.00 1.4 1.4 1.05 1.2 14,300 217,800198
1140.00 1.55 2.45 1.35 1.55 -3,300 39,600
550 0 173.15 1160.00 1.65 2.1 1.6 1.8 -1,100 83,600152
1180.00 2.25 2.25 1.75 2.05 -2,200 77,000
81,400 -2,200 213.5 219 204.85 204.85 1200.00 2.95 3 2.25 2.6 -43,450 628,1007.72
18,150 -550 202 202 183.95 183.95 1220.00 3.05 3.45 2.7 3.25 -15,950 188,10010.36
23,100 -550 175.25 179.95 163.95 163.95 1240.00 3.95 4.4 3.4 4.15 -13,200 228,8009.9
46,750 -550 158 158 147.75 147.75 1260.00 5.6 5.9 4.4 5.5 -78,100 410,3008.78
80,300 -550 135.15 135.15 128.65 128.65 1280.00 7.85 7.85 5.8 7.3 2,200 320,6503.99
435,050 -135,300 120.9 128 109.45 111.95 1300.00 9.55 10.2 7.55 9.6 131,450 1,590,0503.65
166,650 -61,050 101 110.1 93.35 94.6 1320.00 12.05 13.15 9.7 12.45 -2,200 491,1502.95
287,650 -55,550 84.8 93.3 77.3 78.75 1340.00 15.85 17.25 12.55 16.35 189,750 730,4002.54
420,750 -44,550 65.25 85.35 62.5 64.1 1360.00 19.55 22.9 16.55 21.5 12,650 565,4001.34
443,300 -125,950 58.95 62.95 49.45 51.45 1380.00 27.25 30 22 28.4 168,850 504,3501.14
2,195,600 -290,950 45.25 49.65 38.1 39.75 1400.00 37 38.6 28.3 36.6 169,950 1,785,3000.81
782,650 313,500 34.95 38.35 28.65 30.1 1420.00 49.8 49.8 36.9 47 90,750 163,9000.21
914,650 112,750 24.4 28.65 21.05 22.05 1440.00 52.5 60.7 47.1 59.35 28,600 145,7500.16
787,050 215,050 18.9 20.7 15 15.75 1460.00 64.8 74.25 59.3 72.4 27,500 132,5500.17
447,150 84,700 12 15.15 10.8 11.15 1480.00 79.3 89.4 74.2 86.85 52,800 71,5000.16
2,872,650 -268,400 8.95 11.8 7.7 8.05 1500.00 96.75 107 88.45 104.05 -9,350 761,2000.26
229,350 43,450 7.9 7.9 5.45 5.6 1520.00 117.5 123.8 109.25 121.6 6,600 16,5000.07
322,300 110,000 5.5 5.5 3.9 4.05 1540.00 155.15 0 19,2500.06
299,200 92,400 4.55 4.55 2.9 3 1560.00 157.65 158.15 157.05 157.05 550 11,5500.04
84,150 1,650 3.1 3.2 2.25 2.4 1580.00 190.75 0 16,5000.2
1,014,200 136,950 2.5 2.95 1.9 2 1600.00 194 199.75 181 198.05 550 220,0000.22
48,400 20,350 2.6 2.6 1.55 1.6 1620.00 292 0 1,1000.02
49,500 18,700 1.6 1.7 1.2 1.3 1640.00 230.6 232 230.6 232 -1,100 6,6000.13
550 0 0.2 1660.00 320 0 5501
269,500 19,250 1.15 1.25 0.8 0.85 1700.00 277.8 292.4 277.8 289.8 1,650 41,2500.15
1,100 0 12 1740.00no data
62,150 37,950 0.7 0.8 0.5 0.5 1800.00 464 0 13,2000.21
7,150 -550 0.35 0.4 0.35 0.4 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1 1.1 0.55 0.8 23,100 63,250
550 0 250 1080.00 1.1 0 5501
1,100 0 216 1100.00 2.4 2.5 1.3 1.45 27,500 203,500185
1120.00 3.65 0 550
1140.00 3 3 1.8 2.15 -4,950 42,900
550 0 173.15 1160.00 4.1 4.1 2.15 2.3 -2,200 84,700154
1180.00 4.65 4.65 2.4 2.6 -12,100 79,200
83,600 3,300 186.5 195 183.3 193.8 1200.00 5.8 5.8 2.95 3.25 23,650 671,5508.03
18,700 2,750 164.35 178.6 164.35 177.95 1220.00 5.8 6.15 3.5 3.95 81,400 204,05010.91
23,650 0 147.9 156 147.9 156 1240.00 7.05 7.55 4.65 5.05 -35,750 242,00010.23
47,300 2,200 127.8 140 127.8 140 1260.00 8.8 9.45 6.15 6.7 107,250 488,40010.33
80,850 -550 108 120.5 108 120.5 1280.00 11.95 12.65 8.55 9.05 42,350 318,4503.94
570,350 -96,250 91 106.6 91 104.2 1300.00 17.85 17.85 11.8 12.25 286,000 1,458,6002.56
227,700 -55,000 80 90.6 76.5 88.35 1320.00 19.95 21.15 15.6 16.15 74,250 493,3502.17
343,200 -114,400 65 75.5 62.95 73.1 1340.00 25.65 27.45 20.4 21.05 118,250 540,6501.58
465,300 -168,850 50.95 61.75 50.65 59.6 1360.00 32.85 34.75 26.65 27.35 149,600 552,7501.19
569,250 18,700 40.05 49.4 39.7 47.45 1380.00 40.55 43.6 34 34.95 227,150 335,5000.59
2,486,550 -8,800 33 38.3 30.4 36.8 1400.00 54 54 42.25 43.8 52,250 1,615,3500.65
469,150 121,000 24.7 28.95 22.5 27.75 1420.00 63.1 65.2 53.5 54.8 12,100 73,1500.16
801,900 268,400 17.25 21.5 16.75 20.6 1440.00 76.3 79.55 66.05 67.65 35,200 117,1500.15
572,000 110,550 13.15 15.8 12.4 15.05 1460.00 94.25 95.5 79.6 81.65 11,550 105,0500.18
362,450 86,900 10.1 11.6 9.8 11.15 1480.00 110.25 110.25 97 98 550 18,7000.05
3,141,050 -3,300 8.45 9.25 7.75 8.55 1500.00 125.05 130 112.65 114.7 18,150 770,5500.25
185,900 12,650 6.95 7.2 5.75 6.2 1520.00 139.2 139.2 131.15 131.15 2,750 9,9000.05
212,300 114,950 4.95 5.65 4.4 4.65 1540.00 162.05 162.05 155.15 155.15 0 19,2500.09
206,800 160,600 4.1 5.95 3.35 3.6 1560.00 201 0 11,0000.05
82,500 33,000 3.35 3.65 2.7 2.85 1580.00 200 200 190.75 190.75 -550 16,5000.2
877,250 168,300 2.6 2.9 2.3 2.5 1600.00 222.1 223.1 205 210 7,700 219,4500.25
28,050 25,850 2.3 4 1.9 2.05 1620.00 292 0 1,1000.04
30,800 24,750 3.5 3.5 1.4 1.6 1640.00 275 0 7,7000.25
550 0 0.2 1660.00 320 0 5501
250,250 32,450 1 1.2 0.95 1.1 1700.00 315 315 305 305 4,400 39,6000.16
1,100 0 12 1740.00no data
24,200 16,500 0.9 0.9 0.6 0.65 1800.00 464 0 13,2000.55
7,700 5,500 0.4 0.95 0.4 0.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.3 1.45 1.05 1.1 5,500 34,100
550 550 250 250 250 250 1080.00 1.1 1.1 1.1 1.1 550 5501
1,100 0 216 216 216 216 1100.00 3.05 3.35 2.5 3.15 15,950 155,650141.5
1120.00 3.65 3.65 3.65 3.65 0 550
1140.00 4.65 4.9 3.45 4.05 1,100 31,350
550 0 173.15 1160.00 4.85 5.5 4.75 5.15 12,650 78,100142
1180.00 5.95 6.6 5.65 6.25 -2,750 28,600
83,050 7,150 140.65 145 138 140.9 1200.00 7.55 8.5 7.1 7.85 39,050 561,0006.75
9,900 4,950 126.05 126.05 121.65 122.8 1220.00 10.55 10.85 9.2 10 22,550 99,00010
20,900 1,100 107.6 107.6 106.65 106.65 1240.00 13.3 13.9 11.8 12.95 9,900 183,1508.76
29,150 3,850 92.5 94 86.95 90 1260.00 14.8 18.2 14.5 17.15 47,850 288,2009.89
79,750 -13,750 77.55 79.4 72.6 76.05 1280.00 22.15 23.7 20.05 22.25 16,500 194,1502.43
727,650 -31,900 63.95 66 59 61.75 1300.00 34.95 34.95 25.8 28.65 98,450 997,1501.37
392,700 13,200 51.3 54.25 47.75 50.05 1320.00 35.3 39.65 33.5 36.7 71,500 304,7000.78
683,650 194,700 39.85 43.65 37.6 39.5 1340.00 45.05 49.05 42.95 46.15 63,800 209,0000.31
446,050 58,850 31.05 33.6 28.7 30.1 1360.00 56.15 60.5 54.9 56.35 -9,900 118,2500.27
359,700 56,650 22.9 25.35 21.5 22.5 1380.00 70.15 72.15 65.4 68.3 -4,400 89,1000.25
1,965,150 477,950 17.85 18.95 16 16.8 1400.00 81 86.5 78.85 82.25 444,950 1,267,7500.65
274,450 57,750 14.05 14.05 11.6 12.25 1420.00 100 100 94.4 98.1 13,750 44,5500.16
334,400 101,750 10.95 10.95 8.65 9.05 1440.00 116 120 111 111.65 7,700 40,7000.12
350,350 77,550 7.95 8.25 6.45 6.75 1460.00 127.75 135 126.1 130.45 35,200 69,3000.2
119,900 13,200 6.6 6.95 5.6 5.75 1480.00 150 155 146.3 150 6,050 7,1500.06
2,922,700 -5,500 5.6 6 4.8 4.9 1500.00 166 173 164.75 168.9 97,350 593,4500.2
101,750 19,800 4.55 4.8 3.8 3.95 1520.00 189 192 185 190 2,750 3,8500.04
73,700 29,700 3 3.75 3 3.15 1540.00 209 209 196.05 204.9 2,750 11,5500.16
19,250 5,500 2.85 3.2 2.35 2.45 1560.00 229.85 230 220.3 221.15 3,300 6,0500.31
35,200 16,500 2.45 2.45 1.9 2.1 1580.00 244.9 248 240.4 243.05 9,350 9,9000.28
624,800 52,800 1.85 2 1.3 1.6 1600.00 258.6 269.05 258.6 264.2 73,150 179,8500.29
550 0 1.95 1620.00 292 0 1,1002
1,100 0 3.55 1640.00no data
550 550 0.2 0.2 0.2 0.2 1660.00 320 320 320 320 550 5501
211,200 14,300 0.8 0.9 0.7 0.9 1700.00 405 405 357.9 365.4 13,200 28,6000.14
1,100 0 12 1740.00no data
4,950 0 1.1 1800.00 464 468 461.25 464 6,050 13,2002.67
2,200 0 0.35 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 2.25 2.25 0.95 1.05 8,800 28,600
1,100 0 198.3 1100.00 3.6 3.75 2.95 3.35 20,900 139,700127
1120.00 7 0 550
1140.00 5 5.6 4.35 4.65 3,300 30,250
550 0 173.15 1160.00 6.55 7.3 5.45 5.85 -550 65,450119
1180.00 8.75 9.35 6.7 7.15 12,100 31,350
75,900 7,150 124.4 136.3 120.75 131.3 1200.00 13 13 8.6 9.4 30,800 521,9506.88
4,950 0 110.3 110.3 110.3 110.3 1220.00 14.4 15 11 12 40,150 76,45015.44
19,800 0 91.8 91.8 91.8 91.8 1240.00 19.05 19.4 14.1 15.8 28,600 173,2508.75
25,300 6,600 73.1 85.4 73.1 82.35 1260.00 26.35 26.35 18.45 20.45 51,150 240,3509.5
93,500 -2,750 63.5 73 61 68.65 1280.00 31.2 32.2 24 26.4 17,600 177,6501.9
759,550 43,450 50.5 60.6 48.5 57.05 1300.00 44.2 45 30.7 33.7 39,600 898,7001.18
379,500 93,500 42.75 49.5 38.75 46.1 1320.00 47 50.6 39 42.55 98,450 233,2000.61
488,950 51,700 31.35 38.8 30.55 36.05 1340.00 58.75 61.9 48.35 52.75 29,150 145,2000.3
387,200 32,450 23.75 30 23.45 27.65 1360.00 72.55 75 59.45 64.35 63,800 128,1500.33
303,050 128,700 19.85 22.5 18 20.85 1380.00 86 89.1 72.4 76.55 55,550 93,5000.31
1,487,200 99,550 15.9 17 13.8 15.85 1400.00 102 105 86.3 91.75 145,200 822,8000.55
216,700 44,000 11.65 12.8 10.5 11.75 1420.00 117 117 104 107.15 7,150 30,8000.14
232,650 47,850 9.1 9.7 8.25 9 1440.00 138 139.95 125 127 11,000 33,0000.14
272,800 39,600 7.65 7.8 6.55 7.15 1460.00 151.85 156.5 141.4 143 12,100 34,1000.13
106,700 27,500 6.45 6.75 5.65 6 1480.00 169 169 169 169 550 1,1000.01
2,928,200 198,550 5.65 5.85 4.85 5.15 1500.00 185 194.1 174 177.9 115,500 496,1000.17
81,950 34,650 4.75 4.8 3.95 4.15 1520.00 200 200 200 200 550 1,1000.01
44,000 19,800 3.95 3.95 3.15 3.35 1540.00 214.65 214.65 214.65 214.65 550 8,8000.2
13,750 1,100 2.8 3.45 2.1 2.15 1560.00 242 242 233 233 2,200 2,7500.2
18,700 9,350 2.5 2.5 2.15 2.35 1580.00 255 255 255 255 550 5500.03
572,000 13,750 2.15 2.25 1.6 1.7 1600.00 286.7 289 272 274.65 20,900 106,7000.19
550 0 1.95 1620.00 292 0 1,1002
1,100 0 3.55 1640.00no data
196,900 3,850 1.1 1.1 0.7 0.85 1700.00 383 383 369 372.85 14,850 15,4000.08
1,100 0 12 1740.00no data
4,950 550 0.75 1.1 0.75 1.1 1800.00 481 482 473 473.7 7,150 7,1501.44
2,200 0 0.8 0.8 0.35 0.35 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.4 1.4 0.6 1.2 3,850 19,800
1,100 0 198.3 1100.00 2.45 4 2.2 3.55 14,850 118,800108
1120.00 7 0 550
1140.00 5.95 6.15 4.25 5.85 3,300 26,950
550 0 173.15 1160.00 4.45 7.8 4.45 6.95 6,600 66,000120
1180.00 6.5 10 6.45 9.4 7,150 19,250
68,750 19,250 139 141.05 119 120.55 1200.00 8.65 13 7.6 11.85 86,900 491,1507.14
4,950 4,400 123.35 123.35 108.95 110.2 1220.00 10.9 16.35 10.1 15.15 8,250 36,3007.33
19,800 13,200 107.75 107.75 87.7 87.7 1240.00 12.75 21.1 12.75 19.1 -51,700 144,6507.31
18,700 6,600 88 94 73.5 76.3 1260.00 17.9 27.3 17 25 68,750 189,20010.12
96,250 11,550 76.45 78.35 61.2 62.6 1280.00 24.95 34.8 22.6 32.55 61,050 160,0501.66
716,100 108,900 63 66.45 49.25 51.5 1300.00 31.55 43.45 28.65 40.65 142,450 859,1001.2
286,000 112,200 49.4 54.7 40 41.8 1320.00 39.65 53 37.05 50.25 58,300 134,7500.47
437,250 176,000 39.7 44.3 31.9 33.45 1340.00 51 64.9 47.15 60.9 18,700 116,0500.27
354,750 127,050 31.9 35.05 24.95 26.1 1360.00 58.45 75.05 57.85 72.55 25,300 64,3500.18
174,350 20,900 24.4 26.9 19.35 20.1 1380.00 71.7 91.45 71.3 89.35 12,100 37,9500.22
1,387,650 256,300 20.3 21.25 15.15 15.85 1400.00 88.3 107.8 83.5 102.65 94,050 677,6000.49
172,700 63,250 14.15 16.2 11.75 12.2 1420.00 102 121 99.2 120.7 8,250 23,6500.14
184,800 68,200 11.55 12.75 9.2 9.6 1440.00 115 133.5 114.65 130 19,250 22,0000.12
233,200 61,600 8.75 10.2 7.5 7.75 1460.00 134 151 131.4 151 13,750 22,0000.09
79,200 73,700 7.95 8.55 6.5 6.8 1480.00 164 0 5500.01
2,729,650 436,700 7.2 7.25 5.6 5.85 1500.00 171 198.95 164.2 192.95 47,850 380,6000.14
47,300 44,550 5.15 5.95 4.7 4.9 1520.00 198.75 198.75 198.75 198.75 550 5500.01
24,200 6,600 4 5.85 3.35 4.1 1540.00 207 234.1 207 234.1 2,750 8,2500.34
12,650 1,650 4.45 4.45 3.35 3.9 1560.00 239.45 239.45 239.45 239.45 550 5500.04
9,350 2,200 3.5 3.5 3 3 1580.00no data
558,250 84,700 2.25 2.75 2 2.15 1600.00 270 294.3 263.5 294.3 26,400 85,8000.15
550 0 1.95 1620.00 292 0 1,1002
1,100 0 3.55 1640.00no data
193,050 58,300 1.65 1.75 1.1 1.2 1700.00 393 0 5500
1,100 0 12 1740.00no data
4,400 0 2 1800.00no data
2,200 550 0.85 0.85 0.85 0.85 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.2 1.7 0.7 0.7 0 15,950
1,100 0 198.3 1100.00 3.75 4.05 2.5 2.8 -550 103,95094.5
1120.00 7 0 550
1140.00 5.25 7.2 3.9 5.8 -1,650 23,650
550 550 173.15 173.15 173.15 173.15 1160.00 7.9 8.1 5.45 5.55 24,200 59,400108
1180.00 6.85 7.95 6.85 7.4 550 12,100
49,500 19,250 119 138 119 136.65 1200.00 14.8 14.85 8.4 8.95 -72,600 404,2508.17
550 550 115.4 115.4 115.4 115.4 1220.00 15.5 15.5 10.25 10.85 15,400 28,05051
6,600 0 76.55 1240.00 24.3 24.3 13.85 14.25 42,900 196,35029.75
12,100 -550 73.9 88.3 71 85.75 1260.00 30.3 30.3 18.05 18.75 39,050 120,4509.95
84,700 -26,400 58.1 75 58.05 71.6 1280.00 34.95 36.3 23.2 24.1 -14,850 99,0001.17
607,200 51,700 54 62 47.55 58.8 1300.00 46.35 46.35 29.7 31.25 22,000 716,6501.18
173,800 36,300 39.25 50.5 38.7 47.85 1320.00 52 52 38.45 40 23,100 76,4500.44
261,250 58,850 30.8 40.5 30.5 38.4 1340.00 71.55 71.55 48.5 49.65 12,650 97,3500.37
227,700 14,300 23.9 32.5 23.15 30.3 1360.00 74 74 59.7 61.15 -8,250 39,0500.17
153,450 22,000 19.45 25.75 19.2 23.8 1380.00 88 88 76 76 3,300 25,8500.17
1,131,350 79,750 15.3 20 14.85 18.45 1400.00 111.4 111.4 86 88.3 368,500 583,5500.52
109,450 26,400 13.45 14.75 12.55 14.25 1420.00 112.95 113 102 105 14,300 15,4000.14
116,600 48,400 10.2 11.3 9.8 10.75 1440.00 129 131 129 131 1,100 2,7500.02
171,600 28,050 8.95 9.1 7.45 8.35 1460.00 148 148 133.25 137.15 4,950 8,2500.05
5,500 3,300 7.9 9 6.75 6.75 1480.00 164 164 164 164 550 5500.1
2,292,950 288,200 6.25 7 5.4 6.4 1500.00 195.95 195.95 173 175.45 104,500 332,7500.15
2,750 2,750 5 6.5 3.6 5.2 1520.00no data
17,600 6,050 3.8 4.95 3.5 4.45 1540.00 219.95 224.95 219.95 224.95 2,200 5,5000.31
11,000 2,200 3.5 3.5 3 3.5 1560.00no data
7,150 3,300 3.25 3.6 2.75 2.95 1580.00no data
473,550 30,800 2.3 2.4 1.6 2.15 1600.00 282.55 286 273 275 7,150 59,4000.13
550 550 1.15 1.95 1.15 1.95 1620.00 290 292 290 292 1,100 1,1002
1,100 0 3.55 1640.00no data
134,750 19,250 1.3 1.5 1.1 1.4 1700.00 393 0 5500
1,100 0 12 1740.00no data
4,400 0 2 1800.00no data
1,650 0 0.5 0.85 0.5 0.85 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.8 2.5 1.3 2.05 10,450 15,950
1,100 550 203.9 203.9 198.3 198.3 1100.00 2.8 6.5 2.8 5.55 33,000 104,50095
1120.00 7 7 7 7 550 550
1140.00 5.25 0 25,300
1160.00 10 12.45 9.9 11.5 3,850 35,200
1180.00 14 14 14 14 0 11,550
30,250 12,100 111.6 115 104.35 108.1 1200.00 16.5 19.55 15.55 18.2 31,900 476,85015.76
1220.00 23 26 21.7 22.8 2,200 12,650
6,600 6,050 82.05 82.05 76.55 76.55 1240.00 27 30.5 24.15 28.15 129,800 153,45023.25
12,650 7,150 71.5 71.65 62.25 67.3 1260.00 33.8 38.5 31 34.3 29,700 81,4006.43
111,100 106,700 60.65 60.65 52.1 55.6 1280.00 43.75 47.8 38.55 41.2 77,000 113,8501.02
555,500 203,500 49.6 50 42.2 44.8 1300.00 49.05 57.35 47.25 52.6 204,050 694,6501.25
137,500 33,550 41.25 41.25 33.95 35.2 1320.00 61.35 68.25 60.5 63.15 7,150 53,3500.39
202,400 73,150 30.3 32.8 27 28.3 1340.00 73.3 81.35 69.8 77.45 550 84,7000.42
213,400 119,900 26.9 26.9 21.3 22.05 1360.00 90.5 95.45 83.3 91.4 26,950 47,3000.22
131,450 67,650 19.4 21 16.95 17.55 1380.00 100 109.5 100 106.15 -1,100 22,5500.17
1,051,600 257,400 17.05 17.95 13.6 14.3 1400.00 120.1 129.15 114 122.15 23,100 215,0500.2
83,050 11,000 13.05 13.5 10.75 11.4 1420.00 94.65 0 1,1000.01
68,200 10,450 9 10.6 8.6 9 1440.00 155.95 156 155.95 156 1,100 1,6500.02
143,550 6,050 9.25 9.25 6.8 7.3 1460.00 171.5 177.1 168.95 168.95 2,750 3,3000.02
2,200 0 7.9 7.9 5.85 6.7 1480.00no data
2,004,750 352,000 7.85 7.85 4.6 5.25 1500.00 206 216.8 203.05 211.4 6,600 228,2500.11
11,550 1,650 6 6 3.2 3.5 1540.00 251.8 254.3 251.4 254.3 2,750 3,3000.29
8,800 550 4.9 4.9 4.9 4.9 1560.00no data
3,850 2,200 3.7 3.7 2.9 2.9 1580.00no data
442,750 33,550 2.55 2.8 1.95 2.1 1600.00 305 319.25 261.85 309.55 3,300 52,2500.12
1,100 0 3.55 1640.00no data
115,500 3,300 1.25 1.5 1.1 1.25 1700.00 393 0 5500
1,100 0 12 1740.00no data
4,400 0 2 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.75 1.75 1.75 1.75 550 5,500
550 0 209.25 1100.00 4.1 4.4 2.7 3.05 -2,200 71,500130
1140.00 4.5 5.25 4.5 5.25 1,650 25,300
1160.00 10 10 4.9 6.7 0 31,350
1180.00 10.7 0 11,550
18,150 2,200 136.2 147.9 132.55 132.6 1200.00 15.6 15.6 9.7 11.65 92,950 444,95024.52
1220.00 16.85 16.85 16 16 550 10,450
550 0 99.8 1240.00 16 20 16 19.1 12,650 23,65043
5,500 -4,950 96.9 97 93 93.5 1260.00 24.65 25 20.45 24.05 15,950 51,7009.4
4,400 -3,300 78.75 81 70.8 72.4 1280.00 30 32.6 25.75 31.15 14,850 36,8508.38
352,000 -33,000 64 72 58.25 60.4 1300.00 38.85 41.65 32 38.75 35,200 490,6001.39
103,950 18,150 53 60 48.1 50.1 1320.00 42.5 51.95 39.85 48.7 3,300 46,2000.44
129,250 42,900 43.55 49.95 39.8 40.55 1340.00 50.15 61 49.15 59.3 3,850 84,1500.65
93,500 19,250 36.95 40 31.6 32.6 1360.00 74.1 74.1 61 70.75 -15,950 20,3500.22
63,800 13,750 29.9 32.25 25.75 26.65 1380.00 77.9 85 75.6 85 2,750 23,6500.37
794,200 101,750 23.55 26 20.5 21 1400.00 86.7 102.5 85 98.2 7,150 191,9500.24
72,050 21,450 18.55 27.25 16.2 16.5 1420.00 94.65 94.65 94.65 94.65 550 1,1000.02
57,750 12,650 14 16.35 11.3 12.8 1440.00 131 131 131 131 550 5500.01
137,500 35,200 11.65 12.85 10.3 10.5 1460.00 175 0 5500
2,200 1,650 12.55 12.55 8 9 1480.00no data
1,652,750 226,050 10 10 7.5 7.7 1500.00 175.45 187 170.5 183.1 8,800 221,6500.13
9,900 6,050 8.25 8.25 6 6 1540.00 223.3 0 5500.06
8,250 3,300 5.5 5.7 5 5 1560.00no data
1,650 1,100 4.65 4.65 4.65 4.65 1580.00no data
409,200 18,150 3.1 3.5 2.9 3 1600.00 264 281 264 277.1 4,400 48,9500.12
1,100 0 3.55 1640.00no data
112,200 12,650 1.85 2 1.5 1.85 1700.00 393 0 5500
1,100 0 12 1740.00no data
4,400 0 2 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 2.35 2.35 2.3 2.3 0 4,950
550 0 209.25 1100.00 6 6 4.05 4.5 8,250 73,700134
1140.00 7 7 7 7 550 23,650
1160.00 10.05 10.55 5.5 8.7 2,200 31,350
1180.00 9 10.9 9 10.7 10,450 11,550
15,950 550 135 136 123 135 1200.00 14.95 16.5 12.85 13.25 6,050 352,00022.07
1220.00 16.9 16.9 16.9 16.9 -550 9,900
550 -550 99.8 99.8 99.8 99.8 1240.00 21.6 21.6 20.5 20.5 1,100 11,00020
10,450 2,750 84 86.15 83 86.15 1260.00 27.95 31.8 26.2 26.6 6,050 35,7503.42
7,700 -7,150 69 76.6 69 75.65 1280.00 34.7 38.5 32 33.55 8,800 22,0002.86
385,000 104,500 62.95 65.5 55.5 63.7 1300.00 42.9 48.55 38.6 40.8 75,900 455,4001.18
85,800 25,850 50.3 54 45.95 52.85 1320.00 51.8 57.8 48.15 50.15 550 42,9000.5
86,350 36,300 41.25 44 37 43 1340.00 67 67 58.6 59.95 44,550 80,3000.93
74,250 15,400 29.1 35.6 29.1 34.5 1360.00 77 77.15 71.9 71.9 13,750 36,3000.49
50,050 2,200 25.05 28.1 23.75 27.6 1380.00 93.8 0 20,9000.42
692,450 47,300 21.45 23.9 18.5 22.55 1400.00 105 110 97.95 99.15 11,000 184,8000.27
50,600 17,600 17.2 18 14.65 17.5 1420.00 121 121 121 121 550 5500.01
45,100 9,900 12.5 14 12 13.45 1440.00no data
102,300 22,550 11.2 14.85 9.35 10.65 1460.00 175 0 5500.01
550 0 8.55 8.55 8.55 8.55 1480.00no data
1,426,700 170,500 8.25 11 6.55 8.95 1500.00 193.5 197.5 181.6 182.8 20,350 212,8500.15
3,850 550 6.8 6.8 6.8 6.8 1540.00 223.3 223.3 223.3 223.3 550 5500.14
4,950 1,650 3.85 6.1 3.85 5.75 1560.00no data
550 0 6.9 1580.00no data
391,050 16,500 3.55 3.55 2.75 3.15 1600.00 277 277 276.5 276.8 0 44,5500.11
1,100 0 3.55 1640.00no data
99,550 1,100 1.95 1.95 1.55 1.65 1700.00 393 0 5500.01
1,100 0 12 1740.00no data
4,400 0 2 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 4.95 6.9 2.65 3 3,850 4,950
550 550 209.25 209.25 209.25 209.25 1100.00 7.4 10.05 5 6.05 -8,250 65,450119
1140.00 11.9 11.9 11.9 11.9 0 23,100
1160.00 11.9 12 10 10 0 29,150
1180.00 15 15 15 15 -550 1,100
15,400 1,100 127 127 121 121.5 1200.00 21.35 22 15 16.15 28,050 345,95022.46
1220.00 21 21 21 21 -1,100 10,450
1,100 1,100 99.15 99.15 91.05 91.05 1240.00 26 27 26 26.25 550 9,9009
7,700 6,600 85 85 76.3 81.95 1260.00 37.2 39.6 30 30 2,200 29,7003.86
14,850 -19,800 72.5 72.7 67.1 69.8 1280.00 38 44.1 38 39.1 1,100 13,2000.89
280,500 63,800 53 62.45 53 59.05 1300.00 54.35 58.2 43.25 46.1 46,200 379,5001.35
59,950 7,150 46.3 52.7 43.7 49 1320.00 68 68 56.1 59 4,400 42,3500.71
50,050 -28,050 38.05 43.6 36 40 1340.00 76.8 76.8 67.3 67.45 -5,500 35,7500.71
58,850 7,700 32 34.9 29.15 31.8 1360.00 80.6 89.35 74.8 77.7 -550 22,5500.38
47,850 6,600 26.55 28.85 23.95 25.05 1380.00 90.95 94 90.95 93.8 -550 20,9000.44
645,150 102,300 20.6 23 18.5 20 1400.00 108.35 118 103.55 107.4 12,650 173,8000.27
33,000 6,600 17 21 14.75 16 1420.00no data
35,200 10,450 15 15.95 12.25 12.55 1440.00no data
79,750 7,150 12.5 12.5 10 10.5 1460.00 175 0 5500.01
550 550 12.55 12.55 4.25 10.2 1480.00no data
1,256,200 120,450 10.95 11 7.4 7.95 1500.00 199 205 189.95 192.45 3,300 192,5000.15
3,300 0 7 1540.00no data
3,300 1,100 5.05 5.1 5.05 5.1 1560.00no data
550 0 6.9 1580.00no data
374,550 6,600 3.8 4.2 3.2 3.55 1600.00 295 295 288 288 1,100 44,5500.12
1,100 0 3.55 1640.00no data
98,450 1,650 2.5 2.5 1.85 1.85 1700.00 393 0 5500.01
1,100 0 12 1740.00no data
4,400 0 2 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.05 3.9 3.05 3.9 1,100 1,100
1100.00 6.6 8 4.15 7.4 20,900 73,700
1140.00 9.9 9.9 9.9 9.9 550 23,100
1160.00 13.75 15 13.75 14.2 28,600 29,150
1180.00 17.5 17.5 17.5 17.5 550 1,650
14,300 2,200 135 135 116 116.45 1200.00 17.45 22.1 16.05 21.35 3,300 317,90022.23
1220.00 24 25 24 25 -550 11,550
1240.00 26.75 35 26.75 32 0 9,350
1,100 550 80.05 80.05 76.15 76.15 1260.00 34.05 40.05 33.5 39.8 -4,950 27,50025
34,650 33,550 75 75 61.4 63.25 1280.00 40.6 49.1 40.6 48.25 2,750 12,1000.35
216,700 52,800 63.6 68.05 52 53.45 1300.00 50 59.4 45.6 57.55 40,700 333,3001.54
52,800 15,400 51.75 55.4 44 45.1 1320.00 62.6 70 57 68.95 8,250 37,9500.72
78,100 7,150 46.35 46.45 37 38 1340.00 69 81.95 69 81.95 6,600 41,2500.53
51,150 7,700 37 39.05 29.5 30.15 1360.00 77.05 97.95 77.05 95.75 3,300 23,1000.45
41,250 3,850 34.8 34.8 24.2 25.25 1380.00 99.4 99.4 94.35 99 1,100 21,4500.52
542,850 108,350 26.95 27.5 19.65 20.5 1400.00 110 124.6 108 122.9 3,850 161,1500.3
26,400 1,100 20 21 16 16.85 1420.00no data
24,750 7,700 17.5 17.7 13 13.85 1440.00no data
72,600 7,150 14.95 14.95 12 12.1 1460.00 175 175 175 175 550 5500.01
1,135,750 144,100 13.95 13.95 8.7 9.3 1500.00 195 211.4 190.2 210.4 2,200 189,2000.17
3,300 1,650 7.85 7.85 7 7 1540.00no data
2,200 550 7.5 7.5 7.5 7.5 1560.00no data
550 0 6.9 1580.00no data
367,950 17,050 5 5.05 3.4 3.9 1600.00 288.05 298.45 288 292.9 -1,650 43,4500.12
1,100 0 3.55 1640.00no data
96,800 3,300 3 3.3 2.1 2.35 1700.00 393 393 393 393 550 5500.01
1,100 0 12 1740.00no data
4,400 1,100 2 2 2 2 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 4.55 4.55 3.5 4.2 3,850 25,850
1140.00 6 6 6 6 550 1,100
1160.00 8 8 8 8 550 550
1180.00 11 0 550
8,800 0 150 150.1 140.5 149.55 1200.00 12.15 16.2 12.15 12.7 33,000 266,75030.31
1220.00 18.85 18.85 18.85 18.85 550 4,400
1240.00 17.5 0 8,800
550 550 95.8 95.8 95.8 95.8 1260.00 24.05 30.65 23.05 23.05 -550 47,30086
1280.00 29.5 37 29.5 37 550 5,500
137,500 -3,300 79 79 66.15 76.4 1300.00 34.65 45 34.65 36.55 2,200 271,1501.97
18,700 2,750 66.35 68.55 59.95 65.35 1320.00 42.15 53 42.15 46.2 4,400 21,4501.15
53,900 22,550 57.95 58 47.55 54.7 1340.00 55 65 55 56.5 11,000 25,3000.47
26,400 4,400 47.5 47.6 39.95 45.95 1360.00 63 74.1 63 73.2 1,100 18,7000.71
36,300 550 39 39 34 38.4 1380.00 79.4 0 19,8000.55
330,550 14,850 31.95 33 25.5 31.5 1400.00 88 102.95 87 90.1 3,300 159,5000.48
18,150 7,150 25.8 26.8 22.5 26.8 1420.00no data
14,300 7,150 23.95 23.95 19.45 20.85 1440.00no data
24,200 -7,700 16.5 19.95 13.65 16.5 1460.00no data
679,250 229,350 11.5 15 9.4 12.95 1500.00 167.15 180 167.15 170 550 185,3500.27
1,650 0 7.85 1540.00no data
550 550 12.65 12.65 9.5 9.5 1560.00no data
334,400 12,100 6.45 6.45 4.4 5.25 1600.00 266.8 270 265 265 0 45,1000.13
1,100 0 3.55 3.55 3.55 3.55 1640.00no data
92,950 4,950 2.55 3.45 2 3.25 1700.00no data
1,100 0 12 1740.00no data
2,200 0 1.85 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 6 6 3.75 3.75 -4,400 22,000
1140.00 9.9 0 550
1180.00 11 11 11 11 0 550
8,800 1,650 133.1 150.05 131 146 1200.00 18.45 19 12.5 14.7 -2,200 233,75026.56
1220.00 23 0 3,850
1240.00 17.5 17.5 17.5 17.5 550 8,800
1260.00 31.5 34.4 24.3 26.45 34,100 47,850
1280.00 40 40 31.75 31.75 -3,300 4,950
140,800 7,700 63.6 79 63 72.35 1300.00 49.35 51 36 40.15 15,400 268,9501.91
15,950 3,850 53.3 65.7 53 60.2 1320.00 52 52 46.1 49.5 8,250 17,0501.07
31,350 15,950 46.5 56.85 45.65 51.25 1340.00 61.35 61.4 60 60 1,100 14,3000.46
22,000 550 38 46 37.9 42.6 1360.00 82 82 75 75 1,650 17,6000.8
35,750 -6,050 29.85 38.4 29.85 35.65 1380.00 85 85 79.4 79.4 0 19,8000.55
315,700 -19,250 24.8 31.4 23.9 28.4 1400.00 111.85 111.85 90 93.6 1,650 156,2000.49
11,000 9,900 21 25 20.85 23.4 1420.00no data
7,150 0 20 20 20 20 1440.00no data
31,900 31,900 8.7 16.8 8.7 15.45 1460.00no data
449,900 17,050 9.25 11.25 9 10.15 1500.00 182.4 184 168.25 172.3 0 184,8000.41
1,650 1,100 6.5 7.85 6.5 7.85 1540.00no data
322,300 9,900 5 5.4 4.55 4.75 1600.00 287.5 287.5 287.5 287.5 0 45,1000.14
1,100 550 4 4 4 4 1640.00no data
88,000 8,800 3.55 3.85 2.2 3.2 1700.00no data
1,100 0 12 1740.00no data
2,200 0 1.85 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 8.3 8.3 5.15 6.05 0 26,400
1140.00 9.9 9.9 9.9 9.9 550 550
1180.00 11 0 550
7,150 3,850 120 132.75 119 132.75 1200.00 24.95 25 17.15 18.35 51,700 235,95033
1220.00 24 25.45 20.1 23 2,750 3,850
1240.00 34.3 35.1 34 34.55 2,200 8,250
1260.00 40 42.35 31.95 34.55 8,800 13,750
1280.00 50 50 40 47.4 2,750 8,250
133,100 22,000 54.9 66 52.85 63.8 1300.00 60 63.1 47 49.35 -4,400 253,5501.9
12,100 7,150 52 55.8 44.15 53.1 1320.00 72.45 73 58.5 58.5 1,100 8,8000.73
15,400 5,500 41.15 46 36.7 43.15 1340.00 80.95 89.8 77 77 4,400 13,2000.86
21,450 550 31.95 40 25.95 39 1360.00 80.35 0 15,9500.74
41,800 2,750 25.1 30.5 24.8 28.15 1380.00 111 111 111 111 0 19,8000.47
334,950 63,250 26.45 26.45 20.25 25.6 1400.00 125 128 107.5 108.85 6,050 154,5500.46
1,100 0 41.75 1420.00no data
7,150 1,100 14.1 16.3 14 16.1 1440.00no data
432,850 73,150 9.95 10.8 8.5 9.7 1500.00 213 215 194.55 208 5,500 184,8000.43
550 0 9.25 1540.00no data
312,400 34,650 4.75 5.3 4.4 5.05 1600.00 308.85 308.85 290 290 0 45,1000.14
550 0 12.5 1640.00no data
79,200 -550 3.55 3.65 2.6 3.55 1700.00no data
1,100 0 12 1740.00no data
2,200 0 1.85 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 7.1 7.1 6.4 6.85 13,200 26,400
1180.00 11 0 550
3,300 2,200 144.2 144.2 132.95 136 1200.00 18.3 21.05 13.85 20.35 50,050 184,25055.83
1220.00 14 0 1,100
1240.00 21.95 30 21.95 28.05 6,050 6,050
1260.00 27 0 4,950
1280.00 39.1 42 39.1 42 2,200 5,500
111,100 51,700 80 80 61.95 63.8 1300.00 50.9 55 46.4 53.2 54,450 257,9502.32
4,950 4,400 56.35 57.75 54 54.9 1320.00 65.3 65.3 59.3 63.1 2,750 7,7001.56
9,900 9,900 52.35 52.35 46 47.25 1340.00 63.85 77.1 63.85 72.5 4,950 8,8000.89
20,900 11,550 45 45 37.55 40.45 1360.00 73.35 80.35 73.35 80.35 0 15,9500.76
39,050 4,400 37.35 37.45 31.25 32.6 1380.00 97.3 97.3 94.1 94.1 -550 19,8000.51
271,700 65,450 31.65 31.65 26.45 27.2 1400.00 103 118.4 103 118.4 7,150 148,5000.55
1,100 0 41.75 1420.00no data
6,050 0 25 1440.00no data
359,700 63,250 14.15 14.15 11.3 12.1 1500.00 185.3 201 185.3 188 3,850 179,3000.5
550 550 16.2 16.2 9.25 9.25 1540.00no data
277,750 10,450 6.15 6.8 5.45 5.6 1600.00 280.55 291.45 280.55 291.45 0 45,1000.16
550 0 12.5 1640.00no data
79,750 0 3.5 3.85 2.2 3.85 1700.00no data
1,100 0 12 1740.00no data
2,200 550 1.85 1.85 1.85 1.85 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3.8 4.3 3.8 4.3 1,100 13,200
1180.00 11 11 11 11 0 550
1,100 1,100 167.9 171.2 167.9 171.2 1200.00 13.95 15.35 11.65 14.05 10,450 134,200122
1220.00 14 0 1,100
1260.00 27 0 4,950
1280.00 28 30 24.5 30 1,650 3,300
59,400 10,450 91.05 96.7 81 83.2 1300.00 36.1 41 31.1 39.95 9,900 203,5003.43
550 0 100 1320.00 45 45 40.7 41 3,850 4,9509
1340.00 62.3 62.3 48.5 48.9 0 3,850
9,350 8,250 58.2 59.65 51 51.7 1360.00 58.65 71.15 56 67.1 5,500 15,9501.71
34,650 12,100 47.9 50.95 42.1 43.4 1380.00 72.5 80.9 68 80.9 3,300 20,3500.59
206,250 44,550 45 45 35 36.4 1400.00 83.65 92.5 78.85 91.7 8,800 141,3500.69
1,100 0 41.75 1420.00no data
6,050 5,500 30.4 30.4 23.2 25 1440.00no data
296,450 11,000 19.85 20.15 15.5 15.95 1500.00 160 170.85 155 168.75 4,400 175,4500.59
267,300 9,350 9.35 9.5 7.05 7.3 1600.00 255 0 45,1000.17
550 0 12.5 1640.00no data
79,750 550 4.35 4.75 3.5 3.6 1700.00no data
1,100 0 12 1740.00no data
1,650 0 2.5 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 2.6 3.7 2.6 3.7 2,750 12,100
1180.00 10 10 10 10 550 550
1200.00 9.05 15.65 9.05 15.1 35,200 123,750
1220.00 10 14 10 14 1,100 1,100
1260.00 20 27 19.55 27 4,400 4,950
1280.00 22 25 22 25 1,100 1,650
48,950 36,850 119.9 119.9 88 91.05 1300.00 26.5 41.9 25 39.2 45,100 193,6003.96
550 0 100 1320.00 40 40 40 40 550 1,1002
1340.00 38.4 53 36 53 3,300 3,850
1,100 550 68.9 68.9 68.9 68.9 1360.00 43 53.85 43 53.85 2,200 10,4509.5
22,550 -4,400 68 68 41.25 47.55 1380.00 56.75 63.6 51.9 60.6 3,850 17,0500.76
161,700 33,550 54.35 57.6 38.4 41.15 1400.00 66.15 92 62.65 88.9 7,700 132,5500.82
1,100 1,100 23.35 41.75 23.3 41.75 1420.00no data
550 550 30.1 30.65 30.1 30.4 1440.00no data
285,450 47,850 24.5 24.7 17.6 18.9 1500.00 128 170.7 128 164.6 3,300 171,0500.6
257,950 7,150 11 11 8.8 9.2 1600.00 231.2 255 231.2 255 -1,650 45,1000.17
550 0 12.5 1640.00no data
79,200 6,050 5 5 3.65 4.35 1700.00no data
1,100 0 12 1740.00no data
1,650 550 3.5 3.5 2.5 2.5 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3.8 3.9 3.7 3.7 550 9,350
1200.00 12.95 13.25 10 10.3 -5,500 88,550
1260.00 20 20 16 16 550 550
1280.00 22 22 22 22 550 550
12,100 2,200 105 120.45 102 120.25 1300.00 36.05 36.05 26 26.45 5,500 148,50012.27
550 0 100 1320.00 60.25 0 5501
1340.00 35 35 35 35 550 550
550 550 74.25 74.25 74.25 74.25 1360.00 50 51.05 50 50.5 3,300 8,25015
26,950 15,950 57.7 68.85 57.7 68.85 1380.00 58 58.05 54.55 54.55 7,150 13,2000.49
128,150 -9,350 48.45 60 48.15 58.6 1400.00 76.55 82 60.5 62.25 -5,500 124,8500.97
237,600 2,200 21.05 25.65 21 25.1 1500.00 151.4 151.4 125 128 2,750 167,7500.71
250,800 14,300 9.95 11.85 9.95 11.7 1600.00 230 0 46,7500.19
550 0 12.5 1640.00no data
73,150 550 6.25 6.25 5.2 5.7 1700.00no data
1,100 0 12 1740.00no data
1,100 0 4 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 5 5 3.05 3.1 0 8,800
1200.00 12.05 12.9 8.5 12.5 22,000 94,050
9,900 6,600 123.9 125.65 108.95 108.95 1300.00 34.9 36.2 25.95 31.5 -11,550 143,00014.44
550 0 100 1320.00 60.25 0 5501
1360.00 35 55 35 54.5 3,850 4,950
11,000 7,700 62 75 59.9 63.75 1380.00 72.8 72.8 43.4 58.25 5,500 6,0500.55
137,500 16,500 54 62.8 51.35 53.65 1400.00 78 78.1 61.2 73 9,900 130,3500.95
235,400 27,500 24.85 27.8 22.85 23.9 1500.00 145.2 147 125.3 141.4 3,850 165,0000.7
236,500 33,000 13.75 15.05 11.3 12.05 1600.00 223.15 230 212.05 230 1,650 46,7500.2
550 0 12.5 1640.00no data
72,600 6,050 7.5 7.95 6.05 6.25 1700.00no data
1,100 0 12 1740.00no data
1,100 550 4 4 4 4 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 6 6 5 5 1,100 8,800
1200.00 16 16 13.5 13.85 27,500 72,050
3,300 0 110 110 105 105 1300.00 39.25 41 37.25 38.1 12,650 154,55046.83
550 0 100 1320.00 60.25 0 5501
1360.00 73 0 1,100
3,300 550 62 62 62 62 1380.00 13.5 0 5500.17
121,000 5,500 52.2 52.7 49.05 51.35 1400.00 83.1 86 80.35 81.25 10,450 120,4501
207,900 7,150 23.85 24.8 22 24.4 1500.00 158 158 156 156 0 161,1500.78
203,500 20,350 14 14 12.9 13.5 1600.00 240 244.95 240 240 0 45,1000.22
550 0 12.5 1640.00no data
66,550 1,650 6.5 7.85 6.5 7.1 1700.00no data
1,100 0 12 1740.00no data
550 550 4 4 4 4 1800.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 7 7 7 7 0 7,700
1200.00 16.45 18 16.1 18 5,500 44,550
3,300 1,100 127 127 120 120 1300.00 44.95 44.95 38.4 39.5 11,000 141,90043
550 0 100 1320.00 60.25 0 5501
1360.00 73 0 1,100
2,750 1,100 63.8 63.8 63.8 63.8 1380.00 13.5 0 5500.2
115,500 9,900 50.5 55.95 49.45 52.9 1400.00 83 90.3 79.55 82.3 -2,200 110,0000.95
200,750 25,850 23.9 26 23.2 23.95 1500.00 155 155 155 155 550 161,1500.8
183,150 4,400 14 14.5 13.05 14.25 1600.00 265 0 45,1000.25
550 0 12.5 1640.00no data
64,900 2,750 8.2 8.2 7.5 7.7 1700.00no data
1,100 0 12 1740.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 6.75 6.75 6.1 6.1 1,100 7,700
1200.00 15.95 18 15.95 17 3,300 39,050
2,200 0 94 1300.00 37.8 44.45 37 40.55 7,150 130,90059.5
550 0 100 1320.00 60.25 0 5501
1360.00 70 73 70 73 550 1,100
1,650 0 96.25 1380.00 13.5 0 5500.33
105,600 11,550 55.65 57.5 50.9 53.95 1400.00 81 87.85 81 83.6 1,100 112,2001.06
174,900 15,400 27.85 28.6 23.6 25.5 1500.00 150 160.5 150 160.25 550 160,6000.92
178,750 15,950 15.5 16.05 13.2 14.35 1600.00 265 0 45,1000.25
550 0 12.5 1640.00no data
62,150 1,100 9.75 9.75 7.5 8 1700.00no data
1,100 0 12 1740.00no data
1,650 0 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 9 10.95 5 5 550 6,600
1200.00 20 25 19.05 21.45 3,850 35,750
2,200 2,200 95 100 94 94 1300.00 57.1 58.1 41.4 42.15 12,100 123,75056.25
550 0 100 1320.00 60.25 60.25 60.25 60.25 550 5501
1360.00 64.2 0 550
1,650 0 96.25 1380.00 13.5 0 5500.33
94,050 11,000 47.45 55 43 53.1 1400.00 91.55 107.1 88 88 4,950 111,1001.18
159,500 13,750 21.7 26.2 21.25 25.7 1500.00 167.05 167.05 167.05 167.05 1,100 160,0501
162,800 3,300 15.15 15.95 10.45 15.6 1600.00 265 265 265 265 550 45,1000.28
550 0 12.5 1640.00no data
61,050 9,350 8.3 8.3 7.35 8.1 1700.00no data
1,100 1,100 12 12 12 12 1740.00no data
1,650 0 3.5 3.5 3.5 3.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 5 7 5 7 1,650 6,050
1200.00 15.1 18.5 15 17.7 2,750 31,900
1300.00 40.1 43.6 34.55 42.7 15,950 111,650
550 0 100 1320.00no data
1360.00 64.2 0 550
1,650 0 96.25 1380.00 13.5 0 5500.33
83,050 8,800 54.95 76.65 52 58.95 1400.00 92.55 94.8 75.1 91.55 4,950 106,1501.28
145,750 14,850 21.65 28.75 21.65 25.3 1500.00 75.55 172.3 75.55 166.15 2,200 158,9501.09
159,500 52,800 13.1 17.4 13.1 14.85 1600.00 236.1 237.2 229.85 229.85 1,650 44,5500.28
550 550 12.5 12.5 12.5 12.5 1640.00no data
51,700 6,600 10.45 10.5 7.45 7.95 1700.00no data
1,650 1,650 3 3 3 3 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 5.05 5.05 4.05 4.05 0 4,400
1200.00 16 16.5 14 15.2 3,300 29,150
1300.00 38 41 31.9 34 -1,650 95,700
550 0 100 1320.00no data
1360.00 64.2 0 550
1,650 1,650 49.2 96.25 49.2 96.25 1380.00 13.5 0 5500.33
74,250 7,150 62.6 63 55.55 61.45 1400.00 89.95 91.25 72.05 76.7 7,150 101,2001.36
130,900 20,900 29.25 30 21 28.4 1500.00 150 150 140 140 1,100 156,7501.2
106,700 20,350 16.45 17.1 14.95 16.35 1600.00 247 247 229 229 0 42,9000.4
45,100 7,700 9.8 10.15 9 9.5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 6 7 5.5 7 3,300 4,400
1200.00 18.4 20 16 16.6 5,500 25,850
1300.00 42.6 50 40.55 43.5 20,900 97,350
550 550 100 100 100 100 1320.00no data
1360.00 64.2 0 550
1380.00 13.5 0 550
67,100 19,800 54.95 61.9 53.85 59 1400.00 97.95 105.5 91 91.8 2,200 94,0501.4
110,000 17,600 29.05 30 28 29.4 1500.00 171.5 173.05 160 172 -550 155,6501.42
86,350 0 16.15 16.8 14.65 16.4 1600.00 255.7 255.7 245 246.6 -1,100 42,9000.5
37,400 3,300 10.5 10.5 8.6 9.8 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 7.95 7.95 6.5 6.5 1,100 1,100
1200.00 9.5 20 9.5 18.4 19,250 20,350
1300.00 30 52.35 30 43.9 53,350 76,450
1360.00 64.2 64.2 64.2 64.2 550 550
1380.00 13.5 0 550
47,300 46,200 66 66 51.8 55.8 1400.00 70 104.9 66.15 97.5 19,800 91,8501.94
92,400 48,950 36.45 36.45 27.25 28.8 1500.00 138 192.75 138 172.7 6,600 156,2001.69
86,350 18,150 22.95 22.95 15 16.05 1600.00 231 243.35 219.65 243.35 3,300 44,0000.51
34,100 4,400 11.8 12 10.9 12 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 7.95 9.85 7.95 9.85 1,100 1,100
1300.00 15 26.9 15 25.15 17,050 23,100
1380.00 13.5 0 550
1,100 1,100 75 75 75 75 1400.00 48.9 65 47 63.75 29,700 72,05065.5
43,450 31,900 57 57 36 36.75 1500.00 94.95 129 94.95 126.3 5,500 149,6003.44
68,200 23,100 27.25 27.25 17.7 21 1600.00 180 210 180 205 1,100 40,7000.6
29,700 1,100 13.85 13.85 10.1 10.5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 14.8 14.8 13 13 1,100 6,050
1380.00 13.5 13.5 13.5 13.5 550 550
1400.00 30.5 36.95 30.5 36.15 13,750 42,350
11,550 11,000 98.55 98.55 64 64.1 1500.00 69.45 84.5 69.45 82.3 18,150 144,10012.48
45,100 12,650 39.6 45.75 32.9 32.9 1600.00 145 145 145 145 0 39,6000.88
28,600 3,300 25 25.5 20 20.5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 10.1 11 10.1 11 2,200 4,950
1400.00 30.5 33 29.1 30.5 7,150 28,600
550 550 86.65 86.65 86.65 86.65 1500.00 74.95 77 63.95 70.15 20,900 125,950229
32,450 14,300 45 50 42.1 45.1 1600.00 140 145 126.25 145 5,500 39,6001.22
25,300 2,750 25.1 25.1 20.3 24.9 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 10 15 10 15 1,100 2,750
1400.00 30 31 28.65 31 4,400 21,450
1500.00 62.5 70.25 62.5 69.2 18,700 105,050
18,150 5,500 52.1 52.1 44.8 44.8 1600.00 124.35 134 124.35 134 550 34,1001.88
22,550 0 27.3 27.3 27.3