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
23 Jul 2021 1451.50 1457.45 1435.30 1442.75 -0.41% 6563342 94854.66 68.44
22 Jul 2021 1456.10 1468.50 1445.00 1448.70 0.38% 6603557 96134.92 57.98
20 Jul 2021 1442.00 1454.00 1436.15 1443.15 -1.89% 12087125 174460.42 70.89 High delivery volume with negative change
19 Jul 2021 1487.00 1488.85 1466.00 1471.00 -3.37% 12555800 185527.79 52.78
16 Jul 2021 1527.95 1529.95 1518.80 1522.35 0.11% 2585314 39405.53 45.46
15 Jul 2021 1505.00 1526.75 1499.65 1520.70 1.44% 5219401 79233.05 55.53
14 Jul 2021 1497.50 1507.35 1491.10 1499.15 -0.18% 4894247 73424.59 61.38
13 Jul 2021 1496.10 1506.10 1484.10 1501.85 1.00% 9089071 135785.90 69.64
12 Jul 2021 1502.00 1502.00 1484.00 1487.00 -1.00% 7229489 107933.87 54.73
09 Jul 2021 1512.55 1516.00 1497.50 1502.00 -1.21% 5347921 80509.53 63.13 High delivery volume with negative change
08 Jul 2021 1525.00 1537.70 1513.45 1520.45 -1.24% 4210461 64266.30 56.26
07 Jul 2021 1534.00 1545.35 1527.70 1539.50 0.31% 4814595 74117.31 63.46
06 Jul 2021 1497.00 1540.00 1496.00 1534.70 2.62% 8834516 134908.18 50.34
05 Jul 2021 1489.95 1504.50 1484.55 1495.45 1.02% 3686941 55216.84 57.53
02 Jul 2021 1485.00 1489.25 1477.00 1480.40 -0.43% 7413518 109919.26 76.27
01 Jul 2021 1502.00 1502.00 1483.00 1486.75 -0.74% 8455721 126108.25 62.79
30 Jun 2021 1498.00 1509.00 1494.10 1497.90 -0.28% 4839511 72642.97 68.19
29 Jun 2021 1507.00 1508.20 1492.15 1502.05 -0.42% 5485846 82190.42 74.69
28 Jun 2021 1520.00 1523.00 1505.00 1508.35 -0.45% 4678393 70663.37 65.14
25 Jun 2021 1511.10 1522.00 1507.00 1515.10 0.59% 5191588 78663.53 62.46
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 1452.45 1452.45 1422 1427.05 130 55,550 0% INF%
03 May, 2021 1396.95 1435 1392.25 1432.1 97 72,050 0.35% 29.7%
04 May, 2021 1429.8 1438.65 1398.9 1404.7 84 96,800 -1.91% 34.35% Fresh Short
05 May, 2021 1408.7 1423.3 1398 1420.85 54 98,450 1.15% 1.7% Fresh Long
06 May, 2021 1420.85 1423.5 1411.95 1416.85 41 105,050 -0.28% 6.7%
07 May, 2021 1427.8 1436 1427.75 1427.9 57 95,150 0.78% -11.61%
10 May, 2021 1433 1436.95 1427.9 1432.75 42 97,900 0.34% 2.89%
11 May, 2021 1409.5 1431.2 1405.55 1413.35 112 117,700 -1.35% 20.22% Fresh Short
12 May, 2021 1402.9 1414 1400 1405.55 108 135,300 -0.55% 14.95%
14 May, 2021 1407.35 1408 1395.15 1399.5 66 158,400 -0.43% 17.07%
17 May, 2021 1407 1449 1407 1447.55 232 138,600 3.43% -16.67% Short Covering
18 May, 2021 1464.95 1485 1463 1483.15 186 123,750 2.46% -13.64% Short Covering
19 May, 2021 1477.35 1478.2 1463.5 1467.5 143 145,200 -1.06% 17.33% Fresh Short
20 May, 2021 1467 1467 1442.4 1447.2 118 183,150 -1.38% 26.14% Fresh Short
21 May, 2021 1456.5 1510 1453.95 1505.1 345 158,950 4% -17.96% Short Covering
24 May, 2021 1519.5 1529.45 1505 1516.45 359 199,100 0.75% 25.26%
25 May, 2021 1514.25 1514.25 1482.75 1492.55 298 260,700 -1.58% 30.94% Fresh Short
26 May, 2021 1484.05 1496 1480 1487.9 212 295,350 -0.31% 13.29%
27 May, 2021 1484.75 1501.95 1475.1 1495.35 501 406,450 0.5% 37.62%
28 May, 2021 1514.4 1517 1493 1512.15 509 407,000 1.12% 0.14% Fresh Long
31 May, 2021 1502.1 1523 1492.9 1519.7 484 416,900 0.5% 2.43%
01 Jun, 2021 1519.55 1531.35 1514 1517.95 496 440,550 -0.12% 5.67%
02 Jun, 2021 1511.55 1518 1502.75 1516.65 455 476,300 -0.09% 8.11%
03 Jun, 2021 1478 1528.9 1454.45 1525.15 454 458,700 0.56% -3.99%
04 Jun, 2021 1523.2 1529.2 1512.15 1514.3 360 499,400 -0.71% 8.87%
07 Jun, 2021 1518.9 1518.9 1509.1 1513.35 307 558,800 -0.06% 11.89%
08 Jun, 2021 1510.5 1510.7 1495 1496.4 783 751,300 -1.12% 34.45% Fresh Short
09 Jun, 2021 1497.05 1511.25 1483.8 1493.35 982 843,700 -0.2% 12.3%
10 Jun, 2021 1494.4 1499.95 1487 1494.35 941 1,010,350 0.07% 19.75%
11 Jun, 2021 1503.2 1505.05 1492.75 1496.5 888 1,178,650 0.14% 16.66%
14 Jun, 2021 1491.1 1495.05 1472.65 1487.45 1487 1,487,200 -0.6% 26.18%
15 Jun, 2021 1486.85 1497.05 1478.75 1492.3 3529 2,442,000 0.33% 64.2%
16 Jun, 2021 1488.2 1495.5 1483.05 1489.15 2002 2,744,500 -0.21% 12.39%
17 Jun, 2021 1480 1480 1463.35 1468.3 3975 3,802,700 -1.4% 38.56% Fresh Short
18 Jun, 2021 1468 1486 1457.45 1481.3 5745 5,247,000 0.89% 37.98%
21 Jun, 2021 1470.15 1489.85 1461.45 1487.05 10070 7,715,950 0.39% 47.05%
22 Jun, 2021 1495.15 1506.4 1482 1485.65 18236 12,216,050 -0.09% 58.45%
23 Jun, 2021 1484.55 1496.9 1479.5 1486.25 22890 20,017,250 0.04% 63.86%
24 Jun, 2021 1487.8 1515 1486.25 1508.2 23305 22,250,800 1.48% 11.16% Fresh Long
25 Jun, 2021 1510.4 1524.7 1508.25 1516.05 15487 23,541,650 0.52% 5.8%
28 Jun, 2021 1516 1523.75 1505.25 1510.8 10252 24,996,950 -0.35% 6.18%
29 Jun, 2021 1508.25 1509.95 1498.5 1506.35 9563 25,160,850 -0.29% 0.66%
30 Jun, 2021 1502.05 1514.95 1499 1501.7 10183 24,733,500 -0.31% -1.76%
01 Jul, 2021 1503.8 1504.9 1488.5 1491.75 10322 24,610,300 -0.66% -0.5%
02 Jul, 2021 1489.8 1492.1 1480.8 1486.6 9550 24,918,850 -0.35% 1.25%
05 Jul, 2021 1490.15 1511 1488.85 1502.5 12089 23,592,800 1.07% -5.96% Short Covering
06 Jul, 2021 1503 1548 1501.6 1540.35 28381 25,601,950 2.52% 8.52% Fresh Long
07 Jul, 2021 1541 1549.2 1533.2 1542 11227 24,893,000 0.11% -2.93%
08 Jul, 2021 1539 1540.55 1517.4 1523.7 13331 24,567,950 -1.19% -1.34% Long Unwinding
09 Jul, 2021 1519.5 1521.15 1504.65 1509.15 12955 25,128,400 -0.95% 2.28%
12 Jul, 2021 1505.75 1509 1490.3 1493.45 17898 26,622,750 -1.04% 5.95% Fresh Short
13 Jul, 2021 1500.1 1511.85 1490.9 1508.05 20395 26,041,950 0.98% -2.28%
14 Jul, 2021 1505.95 1511.2 1497 1504.4 10170 25,912,700 -0.24% -0.5%
15 Jul, 2021 1504.45 1528 1504.45 1522.35 15389 24,811,600 1.19% -4.64% Short Covering
16 Jul, 2021 1536.05 1536.05 1521.55 1526.2 9831 24,149,950 0.25% -2.82%
19 Jul, 2021 1493.95 1493.95 1467 1473.8 30411 25,862,100 -3.43% 7.09% Fresh Short
20 Jul, 2021 1450 1458.7 1440.5 1447.5 18340 26,028,200 -1.78% 0.64% Fresh Short
22 Jul, 2021 1459.9 1468.65 1448.65 1452.6 14781 23,987,700 0.35% -9.3%
23 Jul, 2021 1453.15 1459.85 1437.9 1445.5 16806 21,421,950 -0.49% -13.61%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.5 0 8,25015
1100.00 0.2 0 6,050
1200.00 0.25 0.3 0.2 0.3 -2,750 112,200
1,650 0 183.4 1300.00 0.75 0.85 0.5 0.6 -23,100 247,500150
2,750 0 127 1320.00 0.8 1 0.65 0.75 3,300 44,55016.2
1,100 0 104.25 1340.00 1.2 1.2 0.5 0.6 -8,250 198,550180.5
3,850 0 80.2 85.95 80.2 85.95 1360.00 1.4 1.4 0.5 0.8 -48,950 528,000137.14
14,850 -4,400 66.7 70.65 61.75 69.4 1380.00 1.8 2.45 1 1.5 -37,950 231,55015.59
553,300 -5,500 59.95 61.2 44.5 49.25 1400.00 3.45 4.65 1.8 2.55 -62,700 1,072,5001.94
101,750 -19,800 37.25 43.05 26.45 30.85 1420.00 5.65 7.95 3.5 4.5 15,400 447,1504.39
640,750 131,450 23.35 26.65 14 16.6 1440.00 9.65 15.1 6.75 9.95 117,700 759,0001.18
2,177,450 140,800 12.3 13.75 6.6 7.8 1460.00 19 28.8 14 21.2 -67,100 752,4000.35
2,344,100 -155,650 6.75 6.75 3.15 3.8 1480.00 32.3 44.8 26.4 37.4 -55,000 656,7000.28
4,952,750 -270,050 4.2 4.2 1.85 2.35 1500.00 48 62.55 43.6 55.25 -130,900 1,398,6500.28
2,371,600 -168,300 2.5 2.5 1.05 1.45 1520.00 64.95 81.4 63.35 74.5 -42,350 705,6500.3
1,964,600 -245,850 1.5 1.8 0.8 0.95 1540.00 88.95 98.95 88.95 94.95 -10,450 510,4000.26
1,357,950 -143,000 1.65 1.65 0.6 0.75 1560.00 103 118.2 103 110.1 -3,850 53,3500.04
653,950 -101,750 1.3 1.35 0.45 0.55 1580.00 138.05 138.05 133.65 133.65 0 35,7500.05
1,925,550 -470,250 1.1 1.1 0.35 0.4 1600.00 157.7 158.6 150.5 152.55 -6,050 48,4000.03
485,650 -28,050 0.5 0.6 0.15 0.2 1620.00 170 175.05 170 173 -2,750 21,4500.04
726,550 -25,300 0.25 0.25 0.1 0.15 1640.00 194.2 0 3,3000
201,300 -36,300 0.2 0.2 0.1 0.15 1660.00 129.3 0 2,2000.01
122,650 -5,500 0.15 0.15 0.05 0.1 1680.00no data
361,900 -105,050 0.25 0.25 0.05 0.05 1700.00 255.75 255.75 252.5 252.5 -1,650 5500
19,800 -550 0.2 0.2 0.15 0.15 1720.00no data
23,650 -6,050 0.05 0.15 0.05 0.15 1740.00no data
550 0 1.2 1760.00no data
6,600 550 0.2 0.2 0.2 0.2 1780.00no data
131,450 -2,200 0.05 0.1 0.05 0.05 1800.00no data
228,800 -3,850 0.05 0.05 0.05 0.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.5 0.5 0.5 0.5 0 8,25015
1100.00 0.2 0 6,050
1200.00 0.5 0.5 0.25 0.3 7,700 114,950
1,650 0 183.4 1300.00 1.15 1.25 0.5 1.1 7,700 270,600164
2,750 0 127 1320.00 1.3 1.3 0.65 0.95 -7,150 41,25015
1,100 0 104.25 1340.00 1.35 1.35 0.55 0.95 -19,250 206,800188
3,850 0 84 1360.00 1.6 1.85 0.6 1.2 -30,250 576,950149.86
19,250 3,850 88.95 88.95 72.25 75.05 1380.00 2.45 2.8 0.9 2 -61,600 269,50014
558,800 -27,500 59.85 70 53.6 57.5 1400.00 3.05 4.1 1.6 3.3 -68,750 1,135,2002.03
121,550 -26,950 41.9 50.95 36 38.45 1420.00 4.05 6.65 2.75 5.2 -30,800 431,7503.55
509,300 -220,550 25 33.7 21.5 23.3 1440.00 10.35 12.05 5 9.8 -43,450 641,3001.26
2,036,650 497,200 14.95 19.45 11.2 12.25 1460.00 14.45 21.75 10.5 18.8 -15,400 819,5000.4
2,499,750 -82,500 10 10.35 5.85 6.4 1480.00 31 36.35 21.2 32.4 -103,950 711,7000.28
5,222,800 -486,200 6.05 6.55 3.6 3.9 1500.00 48.6 54.3 37.1 50.5 -68,200 1,529,5500.29
2,539,900 -101,200 5.2 5.3 2.3 2.5 1520.00 67 73.05 54.55 68.85 -23,100 748,0000.29
2,210,450 -554,950 3.95 4.55 1.25 1.85 1540.00 85.05 91.5 74 88.75 -14,300 520,8500.24
1,500,950 -141,900 3.4 3.4 1.25 1.5 1560.00 96.5 109.7 96.5 109.7 -1,100 57,2000.04
755,700 -147,400 2.1 2.75 0.95 1.15 1580.00 115 128.45 115 128.45 -550 35,7500.05
2,395,800 -140,800 2.1 2.1 0.8 0.85 1600.00 145 148 134.2 147.15 -1,100 54,4500.02
513,700 -37,950 1.35 1.5 0.4 0.45 1620.00 137.05 0 24,2000.05
751,850 -12,650 0.8 1.2 0.3 0.35 1640.00 194.2 0 3,3000
237,600 -27,500 0.8 1.15 0.2 0.25 1660.00 129.3 0 2,2000.01
128,150 17,600 0.6 1 0.2 0.2 1680.00no data
466,950 6,050 0.9 0.9 0.25 0.3 1700.00 161.2 0 2,2000
20,350 -7,700 0.65 0.65 0.2 0.3 1720.00no data
29,700 -2,200 0.55 0.55 0.3 0.3 1740.00no data
550 0 1.2 1760.00no data
6,050 0 0.35 0.35 0.25 0.25 1780.00no data
133,650 18,700 0.3 0.35 0.1 0.1 1800.00no data
232,650 0 0.25 0.3 0.15 0.15 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 1.1 1.1 0.5 0.5 550 8,25015
1100.00 0.2 0 6,050
1200.00 1 1.05 0.55 0.6 2,200 107,250
1,650 0 183.4 1300.00 1.55 2.1 1.3 1.65 40,150 262,900159.33
2,750 1,100 123.9 127 123.9 127 1320.00 3.9 3.9 1.35 1.8 11,000 48,40017.6
1,100 550 104.25 104.25 104.25 104.25 1340.00 2.95 2.95 1.45 2.05 63,250 226,050205.5
3,850 550 84 84 84 84 1360.00 3.35 3.85 1.75 2.45 101,200 607,200157.71
15,400 4,400 77.85 78.85 66.45 73.1 1380.00 4.65 8.35 2.75 3.65 141,900 331,10021.5
586,300 68,750 64 64 51 53.25 1400.00 5.55 8.85 4.75 5.6 -230,450 1,203,9502.05
148,500 112,200 49.2 49.2 34.8 36.5 1420.00 8.3 13.2 7.6 8.8 26,400 462,5503.11
729,850 581,350 37 37 21.75 22.65 1440.00 16.15 24.3 12.4 14.7 78,650 684,7500.94
1,539,450 1,038,400 22 22 12.15 12.7 1460.00 25.55 31.3 20.05 24.7 -98,450 834,9000.54
2,582,250 484,000 13.8 13.8 6.85 7.15 1480.00 35.1 45.95 32.2 39.1 -155,650 815,6500.32
5,709,000 233,200 6.9 8.95 3.45 5.05 1500.00 51.7 63 47.95 56.95 -103,400 1,597,7500.28
2,641,100 -114,950 6 6 2.5 3.8 1520.00 70.85 80.5 70.85 75.65 -64,350 771,1000.29
2,765,400 -116,600 3.8 4.9 2.9 3.1 1540.00 83.95 100 83.95 96.05 -110,550 535,1500.19
1,642,850 -50,050 3.9 3.9 2.1 2.6 1560.00 109.9 119 109.9 115.1 -6,050 58,3000.04
903,100 38,500 2.3 3.05 1.9 2.1 1580.00 135 135 133.85 135 -1,100 36,3000.04
2,536,600 -181,500 2 2.3 1.5 1.7 1600.00 152.7 157 150.6 154 -13,750 55,5500.02
551,650 -34,100 1.5 1.55 0.9 1.2 1620.00 137.05 0 24,2000.04
764,500 -24,750 0.75 0.9 0.6 0.8 1640.00 191.2 194.2 191.2 194.2 -1,100 3,3000
265,100 -27,500 0.95 0.95 0.45 0.8 1660.00 129.3 0 2,2000.01
110,550 -550 0.65 0.8 0.3 0.45 1680.00no data
460,900 -89,100 0.6 0.75 0.55 0.7 1700.00 161.2 0 2,2000
28,050 2,200 0.55 0.65 0.55 0.6 1720.00no data
31,900 -7,700 0.6 0.6 0.45 0.55 1740.00no data
550 0 1.2 1760.00no data
6,050 1,100 0.9 0.9 0.45 0.45 1780.00no data
114,950 -550 0.5 0.5 0.25 0.3 1800.00no data
232,650 -1,650 0.7 0.7 0.2 0.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.65 0.65 0.2 0.2 -550 6,050
550 0 315 1180.00 0.2 0 5501
1200.00 0.65 0.75 0.6 0.75 550 105,050
1,650 1,100 192 192 183.4 183.4 1300.00 1.05 1.5 0.9 1.3 -1,100 222,750135
1,650 -1,650 170 170 168 168 1320.00 0.9 1.5 0.9 1.3 5,500 37,40022.67
550 0 160 1340.00 1 1.9 0.9 1.5 27,500 162,800296
3,300 0 135.15 1360.00 1.7 2.4 1 1.9 41,800 506,000153.33
11,000 9,350 111.45 111.45 93.65 96.15 1380.00 2 3.45 1.75 2.75 80,850 189,20017.2
517,550 106,700 86.95 95 73.25 78.85 1400.00 3 5.2 2.2 3.95 110,550 1,434,4002.77
36,300 26,400 73.25 89.45 56.95 59.75 1420.00 2.8 7.5 2.05 5.55 78,650 436,15012.02
148,500 96,250 48.25 57.5 39.6 43.1 1440.00 7 11.55 3.6 8.6 123,200 606,1004.08
501,050 382,250 38.65 40.85 26.1 28.3 1460.00 9.9 18.1 7.65 13.8 213,400 933,3501.86
2,098,250 1,636,250 20.4 28.5 16.5 17.6 1480.00 17 28.45 12.25 22.85 -5,500 971,3000.46
5,475,800 2,863,300 36.8 36.8 10 10.8 1500.00 15.5 42 15.5 35.95 -151,250 1,701,1500.31
2,756,050 528,000 17 18.65 3.75 6.95 1520.00 40.75 58.2 25.45 52.1 -202,950 835,4500.3
2,882,000 234,300 6.7 14.8 2.7 5.15 1540.00 63.65 76.2 53.95 70.8 -66,550 645,7000.22
1,692,900 -157,300 9.7 9.7 2.05 3.95 1560.00 79.95 95 73.5 88.95 -14,300 64,3500.04
864,600 -40,700 5.1 5.1 1.9 3 1580.00 99.75 113.1 91.95 110.3 3,850 37,4000.04
2,718,100 -15,400 4.95 5.5 1.4 2.3 1600.00 119.7 129 111 128.75 -13,200 69,3000.03
585,750 -40,700 1.7 2.5 0.85 1.6 1620.00 137.35 137.35 137.05 137.05 -1,100 24,2000.04
789,250 -30,250 1.5 2 0.55 1.15 1640.00 114.65 0 4,4000.01
292,600 -26,950 1.75 1.8 0.8 0.95 1660.00 129.3 0 2,2000.01
111,100 8,250 1.85 1.9 0.75 0.9 1680.00no data
550,000 30,250 1.65 1.65 0.75 0.85 1700.00 161.2 0 2,2000
25,850 4,950 1 1 0.8 0.8 1720.00no data
39,600 2,750 0.75 0.9 0.75 0.85 1740.00no data
550 0 1.2 1760.00no data
4,950 550 0.7 0.75 0.7 0.75 1780.00no data
115,500 7,700 0.75 0.75 0.35 0.5 1800.00no data
234,300 0 0.7 0.7 0.2 0.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.9 0.9 0.9 0.9 550 6,600
550 0 315 1180.00 0.2 0 5501
1200.00 0.4 0.45 0.4 0.45 -550 104,500
550 0 219 1300.00 0.6 0.95 0.5 0.85 -2,750 223,850407
3,300 0 185 1320.00 0.55 1 0.55 0.95 3,850 31,9009.67
550 0 160 1340.00 0.9 1.05 0.75 0.85 -17,050 135,300246
3,300 0 135.15 1360.00 0.65 1 0.6 0.85 -11,000 464,200140.67
1,650 550 146.5 146.5 146.5 146.5 1380.00 1.05 1.4 0.95 1.2 -23,100 108,35065.67
410,850 14,300 129 135 125 126.5 1400.00 1.4 1.7 1.3 1.55 85,800 1,323,8503.22
9,900 0 106 107.4 106 107.4 1420.00 2.1 2.1 1.45 1.75 11,000 357,50036.11
52,250 -1,650 90.5 92.5 89.5 89.5 1440.00 2.7 2.8 2.15 2.35 79,750 482,9009.24
118,800 -6,600 71.95 74.05 67 69.8 1460.00 4.1 4.2 3.15 3.45 47,300 719,9506.06
462,000 -50,600 62.15 62.15 49 51.8 1480.00 6.7 6.9 5.3 5.75 112,750 976,8002.11
2,612,500 -52,800 42 42.5 34.45 36.8 1500.00 11.9 12.9 9 10.15 69,300 1,852,4000.71
2,228,050 205,150 27.75 30.5 23.15 25.2 1520.00 20.55 21.25 15.8 18.45 196,900 1,038,4000.47
2,647,700 553,300 19.95 21.1 15.8 17.45 1540.00 29.9 33.6 27.3 29.95 168,300 712,2500.27
1,850,200 467,500 12.05 14.45 10.8 11.95 1560.00 44.3 47.85 40.8 45.2 3,850 78,6500.04
905,300 127,600 9.15 9.9 7.3 8.05 1580.00 60.3 63.6 58.15 60.7 2,200 33,5500.04
2,733,500 561,000 6.05 7.15 5.3 5.7 1600.00 79.5 82 73.15 78.3 -2,200 82,5000.03
626,450 61,050 3.7 4.8 3 3.85 1620.00 97.05 97.4 93.45 97.4 550 25,3000.04
819,500 193,600 2.7 3.2 2.3 2.6 1640.00 114.65 0 4,4000.01
319,550 21,450 2.1 2.45 1.9 2.15 1660.00 129.3 0 2,2000.01
102,850 33,550 2.15 2.2 1.6 1.8 1680.00no data
519,750 45,650 1.75 1.9 1.5 1.7 1700.00 161.2 0 2,2000
20,900 2,200 1.5 1.5 1.1 1.45 1720.00no data
36,850 11,000 2 2 1 1.2 1740.00no data
550 550 1.2 1.2 1.2 1.2 1760.00no data
4,400 550 0.6 0.8 0.6 0.7 1780.00no data
107,800 550 0.55 0.9 0.55 0.75 1800.00no data
234,300 -3,300 0.35 0.65 0.35 0.65 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.5 0 6,050
550 0 315 1180.00 0.2 0 5501
1200.00 0.6 0.6 0.6 0.6 -550 105,050
550 0 219 1300.00 0.7 0.85 0.7 0.8 -6,050 226,600412
3,300 0 185 1320.00 1.25 1.25 0.8 0.85 -1,650 28,0508.5
550 0 160 1340.00 1.2 1.2 0.6 0.75 -4,400 152,350277
3,300 0 135.15 1360.00 1.3 1.3 0.7 0.75 -3,300 475,200144
1,100 0 142 142 142 142 1380.00 2.15 2.15 0.95 1.05 -3,850 131,450119.5
396,550 -23,100 109.75 129.3 109.75 124.75 1400.00 2.75 2.75 1.1 1.4 -56,100 1,238,0503.12
9,900 -2,750 90.55 103 90.35 102 1420.00 2.95 2.95 1.65 1.75 15,950 346,50035
53,900 -12,100 72.65 89.7 72.15 84.95 1440.00 4.4 4.45 2.5 2.65 -13,200 403,1507.48
125,400 -68,200 54.95 72.2 54.9 66.95 1460.00 7 7.3 3.9 4.15 -93,500 672,6505.36
512,600 -143,550 39.7 54.95 39.25 49.7 1480.00 12.45 12.45 6.75 7.2 -118,800 864,0501.69
2,665,300 -598,400 28.2 39.85 27 35.35 1500.00 19.8 19.9 11.5 12.55 -175,450 1,783,1000.67
2,022,900 -7,150 18.75 28.3 18.75 24.45 1520.00 30.75 31.3 19.5 21.3 222,200 841,5000.42
2,094,400 44,550 12.8 20 12.8 16.8 1540.00 45.55 45.6 30.95 33.75 34,650 543,9500.26
1,382,700 -46,200 9.45 13.6 9 11.4 1560.00 61 61 45.05 48.9 -11,550 74,8000.05
777,700 -35,200 6.45 9.25 6.3 7.7 1580.00 77.5 77.95 60.9 65 -6,600 31,3500.04
2,172,500 73,150 4.85 6.65 4.6 5.6 1600.00 93 93 78 80.35 9,350 84,7000.04
565,400 11,550 3.05 4.45 2.85 3.65 1620.00 92 101 92 101 16,500 24,7500.04
625,900 -7,150 2.35 2.9 2.1 2.45 1640.00 114.65 114.65 114.65 114.65 0 4,4000.01
298,100 -1,650 1.6 2.25 1.6 1.95 1660.00 129.3 0 2,2000.01
69,300 4,950 1.45 2 1.4 1.7 1680.00no data
474,100 -19,250 1.3 1.8 1.3 1.6 1700.00 161.2 0 2,2000
18,700 0 0.9 1.55 0.85 1.55 1720.00no data
25,850 550 1.2 1.2 1.2 1.2 1740.00no data
3,850 0 0.8 1780.00no data
107,250 1,100 1 1 0.55 0.7 1800.00no data
237,600 550 0.4 0.4 0.4 0.4 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.5 0.5 0.5 0.5 550 6,050
550 0 315 1180.00 0.2 0 5501
1200.00 0.7 0 105,600
550 0 219 1300.00 1.1 1.1 0.85 1.05 1,100 232,650423
3,300 0 185 1320.00 1 1.15 1 1.05 -2,750 29,7009
550 0 160 1340.00 1.05 1.1 0.85 1 0 156,750285
3,300 0 135.15 1360.00 1.05 1.35 0.95 1.15 -9,900 478,500145
1,100 0 128.75 1380.00 2.15 2.2 1.4 1.65 -6,600 135,300123
419,650 13,750 106.5 113.5 100.9 106.2 1400.00 3.95 3.95 2.2 2.5 29,150 1,294,1503.08
12,650 1,650 86 95 83 87.15 1420.00 4.3 4.45 3 3.25 -17,050 330,55026.13
66,000 4,950 68.2 75.45 64.8 69 1440.00 3.7 6.75 3.7 5.15 26,400 416,3506.31
193,600 14,850 52.2 58.6 48.8 53.65 1460.00 9 10.75 7.05 8.05 -9,900 766,1503.96
656,150 19,800 36.9 43 34.85 38.45 1480.00 14.5 17.05 11.55 13.3 -4,400 982,8501.5
3,263,700 145,200 29.2 30.45 24.25 26.9 1500.00 22.95 26.4 18.6 21.4 -5,500 1,958,5500.6
2,030,050 106,700 20.1 21.3 16.8 18.75 1520.00 35 39.1 29.5 32.95 -20,900 619,3000.31
2,049,850 -34,650 14.35 14.8 11.7 13 1540.00 50.1 53.2 43 48.6 -8,800 509,3000.25
1,428,900 61,050 9.9 10.2 8.2 9 1560.00 67.05 68.5 60.5 61 0 86,3500.06
812,900 19,250 6.75 7 5.8 6.35 1580.00 85.6 86.45 78.05 78.05 -1,650 37,9500.05
2,099,350 37,950 4.55 5.15 4.25 4.65 1600.00 98.4 99.2 95 99.2 -550 75,3500.04
553,850 8,800 3.3 3.45 2.85 3.1 1620.00 117 0 8,2500.01
633,050 -4,400 2.45 2.45 2 2.15 1640.00 144.75 0 4,4000.01
299,750 -2,200 2.55 2.55 1.6 1.85 1660.00 129.3 0 2,2000.01
64,350 -1,650 1.8 1.8 1.35 1.4 1680.00no data
493,350 19,250 1.85 1.85 1.4 1.5 1700.00 161.2 0 2,2000
18,700 0 1.15 1.35 1.1 1.1 1720.00no data
25,300 -550 0.95 1 0.95 0.95 1740.00no data
3,850 0 0.8 1780.00no data
106,150 -3,850 0.65 0.65 0.6 0.6 1800.00no data
237,050 2,200 0.55 0.6 0.5 0.6 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.65 0.65 0.4 0.4 0 5,500
550 0 315 1180.00 0.2 0 5501
1200.00 0.7 0.8 0.7 0.7 550 105,600
550 0 219 1300.00 1.25 1.3 0.8 1.1 -7,150 231,550421
3,300 0 185 1320.00 1.3 1.3 0.9 1 -3,300 32,4509.83
550 0 160 1340.00 1.5 1.5 0.95 1.05 -1,650 156,750285
3,300 0 135.15 1360.00 1.75 1.8 1 1.1 -9,900 488,400148
1,100 550 120 128.75 120 128.75 1380.00 2.4 2.9 1.7 1.8 28,600 141,900129
405,900 9,350 98.3 113 97.65 111.35 1400.00 3.9 4.45 2.45 2.7 59,400 1,265,0003.12
11,000 -1,100 80 93.5 80 93.05 1420.00 4.95 6.5 3.3 3.6 -9,350 347,60031.6
61,050 1,100 65 76 62 73.3 1440.00 8 9.8 4.95 5.2 -4,950 389,9506.39
178,750 -14,300 51.75 59.5 46.75 57.15 1460.00 13.05 15.05 7.65 8.25 27,500 776,0504.34
636,350 36,850 36.55 44.1 33.75 41.4 1480.00 19.45 22.6 12.2 13.15 130,350 987,2501.55
3,118,500 -214,500 28.35 31.5 24 29.2 1500.00 28.45 32.75 19.3 20.7 89,650 1,964,0500.63
1,923,350 22,000 18 22 17.15 20.4 1520.00 41.05 45.95 30.05 31.6 13,200 640,2000.33
2,084,500 -136,950 14.05 15.4 12.4 14.3 1540.00 56 60 43.2 45.2 -3,850 518,1000.25
1,367,850 -17,600 10 10.7 9 9.95 1560.00 73.05 75.45 59.45 61.95 -3,300 86,3500.06
793,650 -6,050 7.3 7.65 6.55 7 1580.00 91.9 92.25 75.75 77.05 16,500 39,6000.05
2,061,400 28,600 5.7 5.7 4.9 5.15 1600.00 110.5 110.5 93.05 96.05 -550 75,9000.04
545,050 29,150 3.9 4.05 3.1 3.45 1620.00 117 0 8,2500.02
637,450 4,950 2.95 2.95 2.35 2.45 1640.00 144.75 144.75 144.75 144.75 1,100 4,4000.01
301,950 -4,950 2.6 2.6 1.9 1.95 1660.00 129.3 0 2,2000.01
66,000 -2,200 2.2 2.2 1.75 1.8 1680.00no data
474,100 -8,800 1.95 1.95 1.5 1.6 1700.00 161.2 0 2,2000
18,700 550 1.35 1.4 1.35 1.35 1720.00no data
25,850 -1,650 1.15 1.25 0.65 1 1740.00no data
3,850 0 1.25 1.25 0.8 0.8 1780.00no data
110,000 -1,650 0.75 0.75 0.7 0.75 1800.00no data
234,850 -1,100 0.55 0.6 0.55 0.6 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 1.35 1.35 1.35 1.35 550 5,500
550 0 315 1180.00 0.2 0 5501
1200.00 1 1 0.65 0.7 -1,100 105,050
550 0 219 1300.00 1.25 1.3 1.1 1.3 6,050 238,700434
3,300 0 185 1320.00 1.15 1.45 1.05 1.3 -3,300 35,75010.83
550 0 160 1340.00 0.95 1.45 0.95 1.45 -550 158,400288
3,300 0 138.7 138.7 135.15 135.15 1360.00 1.15 1.85 1.1 1.6 550 498,300151
550 0 152 1380.00 2.25 2.9 2 2.6 -18,700 113,300206
396,550 12,100 109.15 110 95.85 98.3 1400.00 3.05 4.35 2.8 3.95 -33,000 1,205,6003.04
12,100 6,600 90.45 90.45 77.65 80 1420.00 4.25 6.2 3.8 5.6 38,500 356,95029.5
59,950 32,450 78.2 78.2 60.75 62.5 1440.00 5.65 9.25 5.65 8.55 75,350 394,9006.59
193,050 81,400 54.2 58.8 45.5 47.6 1460.00 8.5 14.1 8.5 12.95 43,450 748,5503.88
599,500 136,400 44 44 32.9 34.75 1480.00 16.3 21.65 13 20.25 62,150 856,9001.43
3,333,000 761,200 30.1 32.55 23.15 24.65 1500.00 24.65 31.8 21.45 30.05 2,200 1,874,4000.56
1,901,350 191,950 27.95 27.95 16.5 17.6 1520.00 34 44.95 32.7 43.15 18,150 627,0000.33
2,221,450 139,150 16.15 17.7 12 12.75 1540.00 49.75 60.05 47 58.2 5,500 521,9500.23
1,385,450 66,550 11.05 12.45 8.7 9.2 1560.00 65 76.75 64.75 75.7 3,850 89,6500.06
799,700 10,450 7 9.45 6.35 6.8 1580.00 82.25 93.6 82 93.6 4,950 23,1000.03
2,032,800 52,800 6.25 7.15 4.85 5.15 1600.00 100.1 113.1 97.9 110.5 -3,300 76,4500.04
515,900 -25,300 4.4 5.05 3.4 3.65 1620.00 117.95 117.95 116 117 6,600 8,2500.02
632,500 -6,600 3.2 3.5 2.5 2.7 1640.00 130.75 0 3,3000.01
306,900 -4,950 2.8 2.8 2 2.15 1660.00 129.3 0 2,2000.01
68,200 -1,100 1.75 2.2 1.75 1.85 1680.00no data
482,900 29,150 2.4 2.4 1.65 1.75 1700.00 161.2 0 2,2000
18,150 -1,100 1.6 1.95 1.55 1.55 1720.00no data
27,500 1,100 2.5 2.5 1.2 1.2 1740.00no data
3,850 550 1.3 1.4 1 1.4 1780.00no data
111,650 -3,850 1.25 1.25 0.7 0.75 1800.00no data
235,950 -1,100 0.55 0.6 0.55 0.6 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.45 0 4,950
550 0 315 1180.00 0.2 0 5501
1200.00 0.85 0.9 0.75 0.8 1,100 106,150
550 0 219 1300.00 1.4 1.4 0.95 1 -3,300 232,650423
3,300 0 185 1320.00 0.9 1 0.9 0.95 2,200 39,05011.83
550 0 160 1340.00 1.15 1.15 0.9 0.95 4,950 158,950289
3,300 0 176.95 1360.00 1.5 1.5 0.95 1.15 36,300 497,750150.83
550 0 152 1380.00 2 2.5 1.6 2 12,100 132,000240
384,450 9,900 112 119.2 109.6 112.9 1400.00 2.6 3.55 2.45 2.95 37,400 1,238,6003.22
5,500 1,650 94.5 96.75 94.25 96.75 1420.00 3.25 4.8 3.15 3.95 14,850 318,45057.9
27,500 9,350 79 79 71.8 76 1440.00 5.05 7 4.4 5.9 -36,850 319,55011.62
111,650 36,850 60.5 67.35 58 59.05 1460.00 7.35 10.45 6.8 9.15 100,100 705,1006.32
463,100 34,100 48 51.5 41.05 43.75 1480.00 13 15.9 10.6 14 23,100 794,7501.72
2,571,800 222,750 40.7 40.7 29.3 31.5 1500.00 19.15 23.85 16.45 21.85 -34,100 1,872,2000.73
1,709,400 188,650 28 28 20.8 22.4 1520.00 28.95 35.05 25.55 32.75 52,800 608,8500.36
2,082,300 57,200 21 21 15 16.25 1540.00 41.05 49.05 37.95 46.3 -14,300 516,4500.25
1,318,900 18,700 13.5 13.9 10.7 11.6 1560.00 57.3 64 53.25 62.7 -550 85,8000.07
789,250 78,650 9.55 9.75 7.7 8.4 1580.00 76.6 80.1 69 78.3 -1,650 18,1500.02
1,980,000 182,600 7 7.05 5.7 6.25 1600.00 92.95 96.95 87.75 96.25 0 79,7500.04
541,200 12,650 5 5 3.8 4.3 1620.00 111 111 110.6 110.6 1,100 1,6500
639,100 3,850 3.7 3.7 2.6 3 1640.00 130.45 130.75 130.45 130.75 550 3,3000.01
311,850 -2,200 2.65 2.7 2.1 2.45 1660.00 129.3 0 2,2000.01
69,300 15,950 2.35 2.65 1.85 2.2 1680.00no data
453,750 32,450 2.1 2.3 1.65 1.95 1700.00 161.2 0 2,2000
19,250 0 1.45 1.95 1.35 1.5 1720.00no data
26,400 -550 1.1 1.35 1.1 1.35 1740.00no data
3,300 -550 0.9 0.9 0.9 0.9 1780.00no data
115,500 1,100 1.1 1.1 0.8 0.95 1800.00no data
237,050 -1,650 0.7 0.7 0.55 0.55 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.45 0 4,950
550 0 315 1180.00 0.2 0 5501
1200.00 1 1 0.65 0.95 2,200 105,050
550 0 219 1300.00 1.05 1.25 0.9 1.15 -3,300 235,950429
3,300 0 185 1320.00 1.15 1.2 0.75 1.1 -12,100 36,85011.17
550 0 160 1340.00 1 1.25 1 1.15 1,650 154,000280
3,300 0 176.95 1360.00 1.3 1.4 1.05 1.2 4,950 461,450139.83
550 550 152 152 152 152 1380.00 1.8 2.5 1.35 2 3,300 119,900218
374,550 1,100 140 140 121 125.75 1400.00 2.15 3 2 2.55 -33,550 1,201,2003.21
3,850 -1,650 116.95 125 110.5 111.7 1420.00 2.1 3.9 2.1 3.35 -7,150 303,60078.86
18,150 -1,100 97.75 101.05 85.35 86.05 1440.00 3.1 5.7 2.7 4.65 15,950 356,40019.64
74,800 8,800 82.25 83.8 67.35 71.55 1460.00 4.65 8.55 4.4 6.85 -13,200 605,0008.09
429,000 -6,050 61.85 66 50.95 54.8 1480.00 9 13 7 10.7 29,700 771,6501.8
2,349,050 -30,250 54.1 57.7 37.5 40.6 1500.00 14.3 19.7 11.5 16.75 -156,200 1,906,3000.81
1,520,750 54,450 40.3 40.3 27.3 29.55 1520.00 19.95 29.4 18.45 25.65 -58,300 556,0500.37
2,025,100 278,300 27.9 28.95 19.9 21.55 1540.00 30.95 41.55 28.2 36.95 2,200 530,7500.26
1,300,200 -92,400 23.95 23.95 14.2 15.3 1560.00 43 56 41.3 51.45 -19,250 86,3500.07
710,600 47,300 15.7 15.7 10 10.9 1580.00 55.5 71.6 55.5 69.25 -8,250 19,8000.03
1,797,400 97,900 13.15 13.15 7.15 7.85 1600.00 75 88.3 71 84.25 -8,800 79,7500.04
528,550 4,400 7.4 7.45 4.7 5.25 1620.00 83.5 0 5500
635,250 12,650 4.15 5.05 3.2 3.55 1640.00 109.65 109.65 109.6 109.6 550 2,7500
314,050 6,600 3 3.9 2.4 2.7 1660.00 129.3 129.3 129.3 129.3 0 2,2000.01
53,350 9,350 2.5 3.25 2.05 2.3 1680.00no data
421,300 -6,600 2.5 2.65 1.85 2.05 1700.00 161.2 0 2,2000.01
19,250 1,650 1.8 2 1.5 1.75 1720.00no data
26,950 -1,650 1.8 1.8 1.2 1.25 1740.00no data
3,850 0 0.95 1780.00no data
114,400 -1,650 1.05 1.05 0.9 0.95 1800.00no data
238,700 -17,600 0.8 0.8 0.5 0.7 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.45 0 4,950
550 0 315 1180.00 0.2 0 5501
1200.00 0.85 1 0.6 0.85 2,750 102,850
550 0 219 1300.00 1.1 1.25 0.8 1.05 -2,750 239,250435
3,300 0 185 1320.00 0.95 1.05 0.9 1.05 550 48,95014.83
550 0 160 1340.00 0.85 1.15 0.85 1 -1,100 152,350277
3,300 0 176.95 1360.00 0.85 1.3 0.85 1.2 -9,900 456,500138.33
1380.00 1.8 1.95 1.35 1.8 -3,850 116,600
373,450 -550 149.35 149.35 143 145 1400.00 2.25 2.45 1.8 2.3 8,800 1,234,7503.31
5,500 0 123.55 1420.00 3.95 3.95 2.25 2.75 -15,400 310,75056.5
19,250 -1,650 111.5 111.5 106 106.5 1440.00 4.5 4.5 3 3.55 22,550 340,45017.69
66,000 -3,300 81.85 93 81.85 86.9 1460.00 5.2 5.8 4.6 4.8 16,500 618,2009.37
435,050 -25,850 65 74 65 69 1480.00 7.9 8.6 6.9 7.25 -15,400 741,9501.71
2,379,300 -42,350 49 59.05 47 53.35 1500.00 12.45 13.8 10.65 11.45 -51,150 2,062,5000.87
1,466,300 -13,200 36.5 45.95 35.7 39.8 1520.00 20.2 21.6 16.9 18.2 13,200 614,3500.42
1,746,800 223,850 29.25 35.15 26.5 29.75 1540.00 30 32.5 26.2 27.8 257,400 528,5500.3
1,392,600 356,400 20.95 26.15 19 21.95 1560.00 43 45.5 37 39.9 18,150 105,6000.08
663,300 96,250 14.9 18.65 13.55 15.7 1580.00 50 55.75 50 53.85 6,600 28,0500.04
1,699,500 128,150 10.35 13.4 9.8 11.25 1600.00 73.25 73.3 64.1 68.95 17,050 88,5500.05
524,150 3,850 7.25 9.05 6.45 7.4 1620.00 83.6 83.6 83.5 83.5 -550 5500
622,600 26,400 4.5 6.25 4.4 4.9 1640.00 102.3 102.35 102.3 102.35 1,100 2,2000
307,450 31,900 3.45 4.55 3.1 3.65 1660.00 118.45 118.45 118.45 118.45 0 2,2000.01
44,000 -1,100 2.9 3.65 2.75 3.15 1680.00no data
427,900 45,100 3.1 3.1 2.2 2.6 1700.00 161.2 161.2 161.2 161.2 0 2,2000.01
17,600 -6,600 2 2.25 1.85 2.25 1720.00no data
28,600 3,300 1.55 1.8 1.55 1.8 1740.00no data
3,850 3,300 3.65 3.65 0.85 0.95 1780.00no data
116,050 -4,400 1.3 1.3 0.75 1.1 1800.00no data
256,300 1,100 0.7 0.85 0.6 0.8 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.45 0 4,950
550 0 315 1180.00 0.2 0 5501
1200.00 0.65 0.75 0.5 0.6 -2,200 100,100
550 -1,100 216.95 219 216.95 219 1300.00 1 1.2 0.75 1.1 -23,100 242,000440
3,300 0 185 1320.00 1 1.1 0.75 1.1 -15,400 48,40014.67
550 0 160 1340.00 1.1 1.35 0.75 1.1 -17,050 153,450279
3,300 0 176.95 176.95 176.95 176.95 1360.00 1.3 1.4 0.8 1.15 -46,200 466,400141.33
1380.00 2 2 1.35 1.8 31,350 120,450
374,000 -22,000 107 150.15 107 143 1400.00 3.25 3.25 1.95 2.4 112,750 1,225,9503.28
5,500 550 125.55 128.1 123.55 123.55 1420.00 5.25 5.25 2.6 2.95 6,050 326,15059.3
20,900 -8,800 75.65 108 75.65 104.3 1440.00 7.5 7.55 3.4 3.85 -41,800 317,90015.21
69,300 -59,950 56.1 93 56.1 84.3 1460.00 11.25 11.6 4.85 5.3 -83,050 601,7008.68
460,900 -114,950 42 74.95 42 67.4 1480.00 18 18 7.1 7.9 36,850 757,3501.64
2,421,650 -674,300 29.8 59.05 28.9 52.1 1500.00 26 26 11.05 12.3 462,550 2,113,6500.87
1,479,500 -118,800 21.25 45.6 21 39.15 1520.00 34 34.6 17.75 19.4 265,100 601,1500.41
1,522,950 707,850 15.45 34.9 15.15 29.3 1540.00 46.15 46.15 27 29.25 196,350 271,1500.18
1,036,200 327,800 10.9 25.85 10.7 21.25 1560.00 60 60 38.05 41.1 41,800 87,4500.08
567,050 42,900 7.35 18.8 7.35 15 1580.00 70 71.35 50.7 53.7 11,000 21,4500.04
1,571,350 -146,850 5.55 13.5 5.1 10.85 1600.00 95 95 65.65 69.35 34,100 71,5000.05
520,300 35,750 3.55 9.1 3.45 6.95 1620.00 89.65 89.65 80 84.35 1,100 1,1000
596,200 53,350 2.2 6.1 2.15 4.65 1640.00 107 107 107 107 550 1,1000
275,550 -11,550 1.8 4.3 1.55 3.3 1660.00 145 0 2,2000.01
45,100 0 1.6 3.6 1.6 2.85 1680.00no data
382,800 -7,150 1.6 2.9 1.5 2.35 1700.00 163 163 155.4 155.4 2,200 2,2000.01
24,200 6,600 1 2.3 1 1.95 1720.00no data
25,300 18,700 1.25 1.7 1.2 1.55 1740.00no data
550 0 1 1780.00no data
120,450 1,100 0.7 1.05 0.6 0.95 1800.00no data
255,200 -9,900 0.65 0.7 0.5 0.7 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.45 0.45 0.45 0.45 550 4,950
550 0 315 1180.00 0.2 0 5501
1200.00 0.8 0.9 0.65 0.65 550 102,300
1,650 0 182.75 182.75 182.75 182.75 1300.00 1.15 1.25 1 1.1 -4,400 265,100160.67
3,300 0 185 1320.00 1.05 1.4 1 1.2 -3,300 63,80019.33
550 0 160 1340.00 1.2 1.55 1.1 1.35 6,050 170,500310
3,300 0 134.85 1360.00 1.55 1.9 1.1 1.55 -11,550 512,600155.33
1380.00 2.4 2.95 1.8 2.45 8,800 89,100
396,000 -39,050 99 114 99 105.8 1400.00 4.1 4.5 3.2 3.65 56,100 1,113,2002.81
4,950 -3,850 86.95 89.45 86.95 88.65 1420.00 6.15 6.35 4.65 5.25 20,900 320,10064.67
29,700 -23,100 60.45 77 59.15 71.95 1440.00 10.45 10.45 6.8 7.75 -105,600 359,70012.11
129,250 -72,050 47.9 61.1 46.35 53.6 1460.00 16 16 10 11.55 -193,600 684,7505.3
575,850 -283,250 35.05 46.15 32.3 40.65 1480.00 21.65 23.4 15.2 17.65 -259,050 720,5001.25
3,095,950 -376,200 25 34 24.15 29.7 1500.00 31.7 32.85 22.8 26.2 -322,850 1,651,1000.53
1,598,300 -103,950 17.65 24.55 17.1 21.25 1520.00 45 47.75 33.2 37.7 -5,500 336,0500.21
815,100 -1,100 11 17.3 11 15 1540.00 58.3 58.3 46.3 52.2 -27,500 74,8000.09
708,400 20,350 9.45 11.95 8.35 10.45 1560.00 75.9 75.9 61 67.2 0 45,6500.06
524,150 2,750 6.75 8.25 6.4 7.35 1580.00 83.3 84.2 80 80 1,100 10,4500.02
1,718,200 39,600 4.9 5.9 4.65 5.3 1600.00 97.4 103 94.5 103 550 37,4000.02
484,550 -44,550 2.95 3.95 2.95 3.6 1620.00no data
542,850 2,200 2.25 2.7 2.05 2.2 1640.00 130 0 5500
287,100 15,400 1.55 1.9 1.5 1.75 1660.00 145 0 2,2000.01
45,100 2,200 1.55 1.7 1.45 1.6 1680.00no data
389,950 15,400 1.5 1.6 1.4 1.55 1700.00no data
17,600 3,300 1.4 1.4 1.1 1.2 1720.00no data
6,600 550 1.15 1.2 1.15 1.2 1740.00no data
550 0 1 1780.00no data
119,350 -3,300 0.55 0.75 0.55 0.7 1800.00no data
265,100 4,400 0.45 0.7 0.45 0.55 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 0.5 0.5 0.45 0.45 550 4,400
550 0 315 1180.00 0.2 0 5501
1200.00 1.2 1.25 1 1 0 101,750
1,650 0 211 1300.00 1.5 1.65 1.15 1.25 11,000 269,500163.33
3,300 0 185 1320.00 1.6 1.6 1.15 1.35 1,650 67,10020.33
550 0 160 1340.00 1.5 2 1.15 1.45 72,050 164,450299
3,300 0 134.85 1360.00 1.75 2.55 1.4 1.95 23,100 524,150158.83
1380.00 2.8 3.9 2.75 3.1 -22,000 80,300
435,050 17,600 92.95 94.5 88 92.5 1400.00 4.35 6 4.35 4.95 66,550 1,057,1002.43
8,800 3,300 74 76.75 70.45 72.7 1420.00 7.45 9 6.55 7.2 -550 299,20034
52,800 10,450 57 60 55.4 58.05 1440.00 11.1 13.6 10.05 11 34,650 465,3008.81
201,300 30,250 46 46 41.7 44.2 1460.00 18 20.35 15.45 16.75 22,000 878,3504.36
859,100 208,450 34.3 37 30.4 32.1 1480.00 25.2 29.45 23.25 24.85 102,850 979,5501.14
3,472,150 483,450 30 30 21.95 22.85 1500.00 36 40.95 33.7 35.7 3,850 1,973,9500.57
1,702,250 69,300 18.4 19.55 15.6 16.3 1520.00 49.95 54 46.95 48.95 1,650 341,5500.2
816,200 33,550 13.8 14.05 11.1 11.55 1540.00 67.3 68.65 63.5 64.1 4,400 102,3000.13
688,050 18,700 10.2 10.4 7.9 8.25 1560.00 85 85.55 83.1 83.1 550 45,6500.07
521,400 32,450 7.5 7.5 5.7 6 1580.00 103 103 97.05 97.05 3,300 9,3500.02
1,678,600 98,450 5.05 5.65 4.1 4.35 1600.00 118.5 120.4 116.7 116.9 -3,300 36,8500.02
529,100 -550 3.45 3.65 2.55 2.9 1620.00no data
540,650 95,150 2.45 2.65 1.45 1.75 1640.00 130 0 5500
271,700 -2,750 1.55 1.65 1.2 1.5 1660.00 145 0 2,2000.01
42,900 9,900 1.5 1.5 1.15 1.3 1680.00no data
374,550 28,050 1.6 1.6 1.2 1.3 1700.00no data
14,300 -1,650 1.15 1.15 1.05 1.1 1720.00no data
6,050 0 1.05 1.05 1.05 1.05 1740.00no data
550 0 1 1780.00no data
122,650 14,850 0.75 0.75 0.5 0.5 1800.00no data
260,700 3,850 0.65 0.7 0.55 0.6 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0 7,70014
1100.00 1 1 0.9 0.9 1,100 3,850
550 0 315 1180.00 0.2 0 5501
1200.00 1 1.4 0.9 1.2 1,100 101,750
1,650 0 211 1300.00 1.65 1.65 1.2 1.35 -1,100 258,500156.67
3,300 0 185 1320.00 1.6 1.8 1.3 1.5 -4,400 65,45019.83
550 0 160 1340.00 1.3 2.15 1.25 1.75 26,950 92,400168
3,300 0 134.85 1360.00 1.65 2.5 1 2.1 6,050 501,050151.83
1380.00 2.55 4.05 1.8 3.55 -8,250 102,300
417,450 5,500 102.4 104 96.75 97.2 1400.00 4.25 5.9 4.05 5.15 -31,350 990,5502.37
5,500 3,300 84 84.1 79.45 80.45 1420.00 6.8 8.2 6.4 7.35 6,600 299,75054.5
42,350 8,800 68.25 68.25 64 64.5 1440.00 9.35 12 8.05 10.95 6,050 430,65010.17
171,050 13,750 55.15 56 47.65 48.7 1460.00 13.75 17.55 13.05 16.25 -8,250 856,3505.01
650,650 85,250 40.3 43.15 35.6 36.55 1480.00 20.85 25.65 20.05 23.9 59,400 876,7001.35
2,988,700 669,900 32.3 32.8 26 26.75 1500.00 30.05 36 29.3 34.05 31,350 1,970,1000.66
1,632,950 17,600 24.05 24.45 18.8 19.3 1520.00 41.55 48.65 41.35 46.35 -14,300 339,9000.21
782,650 67,100 19.8 19.8 13.5 13.8 1540.00 55.8 63 55.3 61.7 5,500 97,9000.13
669,350 37,950 12.7 12.95 9.7 9.95 1560.00 73.25 79.45 73.25 79.45 6,050 45,1000.07
488,950 15,400 9.75 9.75 6.9 7.1 1580.00 94.55 94.65 94.35 94.35 1,650 6,0500.01
1,580,150 48,950 6.65 6.8 5.05 5.15 1600.00 106 113 106 113 1,100 40,1500.03
529,650 -3,300 4.5 4.5 3.3 3.45 1620.00no data
445,500 31,900 3.35 3.35 2.1 2.2 1640.00 130 0 5500
274,450 -1,100 2.1 2.1 1.55 1.65 1660.00 145 0 2,2000.01
33,000 0 1.7 1.9 1.5 1.5 1680.00no data
346,500 18,150 1.8 1.8 1.35 1.45 1700.00no data
15,950 4,400 1.2 1.35 1.15 1.15 1720.00no data
6,050 550 1.7 1.7 1.25 1.25 1740.00no data
550 550 1 1 1 1 1780.00no data
107,800 1,100 0.7 0.75 0.55 0.7 1800.00no data
256,850 2,750 0.5 0.6 0.45 0.6 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0.4 0.4 0.4 -550 7,70014
1100.00 1 0 2,750
550 0 315 1180.00 0.2 0.2 0.2 0.2 0 5501
1200.00 1.15 1.35 1.1 1.15 -550 100,650
1,650 0 211 1300.00 1.4 1.65 1.25 1.65 3,850 259,600157.33
3,300 0 185 1320.00 1.8 1.8 1.15 1.5 7,700 69,85021.17
550 0 160 1340.00 1.6 1.95 1.3 1.8 0 65,450119
3,300 0 134.85 1360.00 2.7 2.7 1.35 2.15 47,300 495,000150
1380.00 3.75 3.75 2.5 3.45 12,650 110,550
411,950 -9,900 111 116.2 106.3 107 1400.00 4.7 5.2 3.7 4.9 -8,800 1,021,9002.48
2,200 0 89.2 89.2 89.2 89.2 1420.00 6.4 7.3 5.05 6.9 5,500 293,150133.25
33,550 0 74.5 77 72.35 72.35 1440.00 9.1 10.3 7.25 9.8 16,500 424,60012.66
157,300 8,800 59.85 65.25 55 56.55 1460.00 13.45 14.9 10.7 14.25 33,550 864,6005.5
565,400 -3,850 43.75 50.35 41.95 43.15 1480.00 19.45 21.8 15.9 20.85 -18,150 817,3001.45
2,318,800 311,300 34 38.2 31.2 32.3 1500.00 27.85 31.25 23.4 30.05 133,100 1,938,7500.84
1,615,350 8,800 25.6 28.2 22.95 23.85 1520.00 39.2 42.5 33.6 41.4 -12,650 354,2000.22
715,550 42,900 17.1 20.65 16.7 17.45 1540.00 52 56.05 45.9 55.3 7,150 92,4000.13
631,400 10,450 12.35 14.85 12 12.5 1560.00 66.95 69.55 61.5 69.5 2,750 39,0500.06
473,550 19,800 9.55 10.6 8.7 9.05 1580.00 87.1 0 4,4000.01
1,531,200 -3,850 6.75 7.6 6.35 6.6 1600.00 98.15 104 94 103.6 550 39,0500.03
532,950 20,900 4.5 5.2 4.3 4.45 1620.00no data
413,600 5,500 3.3 3.6 2.85 3 1640.00 130 0 5500
275,550 92,400 2.35 2.6 1.9 2.1 1660.00 145 0 2,2000.01
33,000 1,650 2.1 2.15 1.8 1.95 1680.00no data
328,350 -3,850 1.9 1.95 1.65 1.75 1700.00no data
11,550 0 1.7 1.7 1.3 1.35 1720.00no data
5,500 1,100 2.25 2.25 1 1 1740.00no data
106,700 2,750 0.9 0.9 0.7 0.8 1800.00no data
254,100 -3,300 0.65 0.65 0.55 0.6 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.4 0.4 0.4 0.4 -1,100 8,25015
1100.00 1 0 2,750
550 0 315 1180.00 0.35 0.35 0.35 0.35 0 5501
1200.00 1.15 1.4 1.15 1.25 7,150 101,200
1,650 0 211 1300.00 1.75 1.85 1.5 1.7 -4,400 255,750155
3,300 0 185 1320.00 2 2 1.6 1.7 0 62,15018.83
550 0 160 1340.00 1.5 5 1.45 1.85 -9,350 65,450119
3,300 0 134.85 1360.00 1.7 2.5 1.35 2.15 40,150 447,700135.67
1380.00 2.4 4 2.3 3.45 31,900 97,900
421,850 -1,100 108 112.4 106.05 110.8 1400.00 5.2 5.4 3.55 4.75 100,100 1,030,7002.44
2,200 -550 89.75 91.8 89.75 91.55 1420.00 6.15 7.35 5.85 6.4 14,850 287,650130.75
33,550 -550 73.7 77.55 72 75.05 1440.00 9.95 10.45 8.4 9.1 19,250 408,10012.16
148,500 -4,400 59.4 62 54.15 59.85 1460.00 12.75 15.2 12.35 13.15 83,050 831,0505.6
569,250 35,200 44 48.05 40.9 45.9 1480.00 20.95 22 18.1 19.4 62,150 835,4501.47
2,007,500 154,550 38 38 30.35 34.75 1500.00 28.85 31.45 26.1 27.85 139,150 1,805,6500.9
1,606,550 302,500 29 29 22.2 25.45 1520.00 40 43.4 36.8 38.8 18,150 366,8500.23
672,650 11,550 21.8 21.8 16.45 18.7 1540.00 53.3 56.7 51.35 51.9 6,600 85,2500.13
620,950 75,900 15.95 15.95 11.8 13.5 1560.00 70 70.75 64.7 67 2,200 36,3000.06
453,750 47,850 11.15 11.35 8.65 9.8 1580.00 85.8 87.1 85.8 87.1 550 4,4000.01
1,535,050 155,650 9 9 6.15 7.2 1600.00 86.55 104.6 86.55 100.3 -1,650 38,5000.03
512,050 4,950 5.95 5.95 4.5 4.95 1620.00no data
408,100 42,900 4.1 4.35 3.2 3.5 1640.00 130 0 5500
183,150 1,650 3.7 3.7 2.5 2.65 1660.00 145 0 2,2000.01
31,350 4,400 3 3 2.2 2.25 1680.00no data
332,200 3,850 2.45 2.65 1.9 2 1700.00no data
11,550 3,850 7.45 7.45 1.7 1.7 1720.00no data
4,400 550 1.6 1.6 1.2 1.2 1740.00no data
103,950 0 1.15 1.15 0.9 0.9 1800.00no data
257,400 -5,500 0.7 0.9 0.6 0.65 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.8 0.8 0.75 0.75 1,100 9,35017
1100.00 1 0 2,750
550 0 315 1180.00 0.25 0 5501
1200.00 1.1 1.4 1.1 1.15 11,000 94,050
1,650 0 211 1300.00 1.9 1.9 1.4 1.55 2,200 260,150157.67
3,300 0 185 1320.00 1.35 1.85 1.35 1.55 9,350 62,15018.83
550 0 160 1340.00 1.55 2.25 1.45 1.8 21,450 74,800136
3,300 0 134.85 1360.00 2.05 2.6 1.7 2.1 -13,200 407,550123.5
1380.00 2.9 3.85 2.6 3 -1,650 66,000
422,950 -50,600 126.5 126.5 111.6 114.85 1400.00 5 5.7 4.05 4.4 -47,850 930,6002.2
2,750 -550 98 98 98 98 1420.00 6.25 7.75 5.75 6.4 23,100 272,80099.2
34,100 550 85.45 85.45 77 79.7 1440.00 8.9 10.9 8.3 9.05 26,400 388,85011.4
152,900 6,050 73.5 75.65 61.35 64.1 1460.00 12.6 15.55 12 13.1 251,350 748,0004.89
534,050 17,600 58.3 61.05 48.05 50.25 1480.00 16.1 22.1 16.1 19.1 29,700 773,3001.45
1,852,950 204,600 45.95 48.3 37.1 38.7 1500.00 24.4 30.85 24.05 27.4 243,650 1,666,5000.9
1,304,050 516,450 34.55 38 28.2 29.35 1520.00 35 42.2 34.15 37.95 30,800 348,7000.27
661,100 146,300 26.4 29.25 21.2 21.9 1540.00 47.45 55.1 45.35 50.3 32,450 78,6500.12
545,050 155,100 19.65 21.95 15.4 16.05 1560.00 66.2 67.4 65 65.5 550 34,1000.06
405,900 57,750 15.05 16.4 11.6 11.95 1580.00 81.3 82.85 78.45 79.85 2,200 3,8500.01
1,379,400 157,300 10.8 12.15 8.65 8.95 1600.00 90.2 100.75 90.2 96.45 3,850 40,1500.03
507,100 19,800 8.75 8.75 6.05 6.35 1620.00no data
365,200 1,100 6.4 6.4 4.45 4.55 1640.00 130 0 5500
181,500 -3,850 4.9 4.9 3.35 3.4 1660.00 145 0 2,2000.01
26,950 8,250 3.4 3.4 2.95 3.1 1680.00no data
328,350 27,500 3.25 3.25 2.4 2.5 1700.00no data
7,700 0 2.35 1720.00no data
3,850 2,750 10.5 10.5 1.25 1.25 1740.00no data
103,950 6,600 1.3 1.35 1 1.05 1800.00no data
262,900 23,100 1 1 0.65 0.8 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.9 0.95 0.8 0.8 7,700 8,25015
1100.00 1 1 1 1 2,750 2,750
550 0 315 1180.00 0.25 0 5501
1200.00 1 2 0.8 1.4 67,650 83,050
1,650 550 208 215 208 211 1300.00 2.15 2.65 1.55 1.65 63,800 257,950156.33
3,300 0 185 1320.00 1.8 1.85 1.45 1.7 18,700 52,80016
550 0 160 1340.00 2.3 2.9 1.55 2.15 6,600 53,35097
3,300 0 134.85 1360.00 3.05 3.05 1.9 2.3 114,400 420,750127.5
1380.00 4.6 4.6 2.9 3.6 -2,750 67,650
473,550 -30,250 114.7 128.25 114.7 121.85 1400.00 6.2 7.7 4.4 5.15 -46,750 978,4502.07
3,300 0 101 1420.00 10.35 10.35 6.1 6.9 32,450 249,70075.67
33,550 18,150 88 93 82.3 90 1440.00 12.85 12.85 8.65 9.7 58,850 362,45010.8
146,850 -7,700 74 76.9 65.45 70.25 1460.00 17.1 17.1 11.95 13.9 79,200 496,6503.38
516,450 -41,800 57.75 61.75 51.7 56 1480.00 24.7 25.3 16.9 19.6 334,400 743,6001.44
1,648,350 -218,900 45.05 49.2 40.6 43.6 1500.00 34 34.15 23.85 27.05 238,150 1,422,8500.86
787,600 150,150 36.65 38.85 31.4 33.9 1520.00 42.4 43.05 33 36.8 247,500 317,9000.4
514,800 162,250 28.5 29.95 23.9 26 1540.00 51 54.65 44.2 48.65 37,950 46,2000.09
389,950 116,050 22.35 22.8 17.95 19.6 1560.00 64.45 68.45 57.9 62.8 14,300 33,5500.09
348,150 158,950 16.7 17.3 13.4 14.7 1580.00 78 79.7 76.9 77.45 550 1,6500
1,222,100 226,050 12.55 13.25 10.15 10.95 1600.00 100 100.95 87.95 94.05 8,250 36,3000.03
487,300 107,800 9.2 9.55 7.15 7.75 1620.00no data
364,100 41,250 7.4 8.6 5.05 5.45 1640.00 130 0 5500
185,350 183,150 4.45 5.5 3.7 4 1660.00 145 145 145 145 0 2,2000.01
18,700 16,500 3.75 4.5 3.3 3.4 1680.00no data
300,850 26,400 4 4 2.7 2.9 1700.00no data
7,700 6,050 5 5 2.05 2.35 1720.00no data
1,100 0 3.1 1740.00no data
97,350 37,950 2.9 2.9 1 1.2 1800.00no data
239,800 118,800 1.5 1.5 0.75 0.85 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 440 1040.00 0.05 0 5501
550 550 315 315 315 315 1180.00 0.25 0.25 0.25 0.25 550 5501
1200.00 1.65 2.35 1.2 1.2 4,400 15,400
1,100 0 182.6 1300.00 3.4 3.45 2.35 2.6 14,850 194,150176.5
3,300 550 185 185 185 185 1320.00 2.75 2.75 2.35 2.45 550 34,10010.33
550 550 160 160 160 160 1340.00 4 5.05 2 3.2 9,900 46,75085
3,300 2,200 133 134.85 133 134.85 1360.00 5.5 6 2.65 3.6 92,950 306,35092.83
1380.00 8.6 8.85 4.8 5.65 28,600 70,400
503,800 -39,050 94.85 122.2 94.85 115.95 1400.00 11.3 12.9 7 7.85 -107,250 1,025,2002.03
3,300 0 91.75 101 90.55 101 1420.00 17 17.1 9.1 10.35 -6,050 217,25065.83
15,400 3,300 73.7 87.95 73.25 84 1440.00 22.95 22.95 12.65 14.1 151,250 303,60019.71
154,550 -22,000 58.65 72.4 58.65 68.05 1460.00 30.45 30.5 17.4 19.05 153,450 417,4502.7
558,250 -74,250 47.9 58.55 47.4 54.6 1480.00 39 39.05 23.55 26.05 -3,850 409,2000.73
1,867,250 24,200 38.25 46.95 38 43.45 1500.00 50.05 50.1 31.5 34.65 229,900 1,184,7000.63
637,450 170,500 30.35 37.5 30.35 34.55 1520.00 58.15 58.5 41.95 45.45 53,350 70,4000.11
352,550 49,500 24.05 29 23.95 26.85 1540.00 71.95 73 54 56.7 2,750 8,2500.02
273,900 56,100 18.5 22.2 18.4 20.6 1560.00 90.55 91 67 69 2,750 19,2500.07
189,200 75,350 14.1 16.9 13.95 15.7 1580.00 90 92.65 90 92.65 1,100 1,1000.01
996,050 235,950 10.9 13.05 10.55 12.15 1600.00 113.8 113.8 100 103 3,300 28,0500.03
379,500 52,250 8.25 9.5 7.3 8.8 1620.00no data
322,850 108,900 6 6.95 4.7 6.3 1640.00 130 130 130 130 550 5500
2,200 2,200 5.2 5.2 4.45 4.45 1660.00 175 0 2,2001
2,200 2,200 0.8 4.7 0.8 4 1680.00no data
274,450 25,300 3.65 4.15 2.8 3.95 1700.00no data
1,650 1,100 10 10 5.75 5.75 1720.00no data
1,100 1,100 6.95 6.95 3.1 3.1 1740.00no data
59,400 15,950 1.5 1.75 1.35 1.55 1800.00no data
121,000 22,000 1.4 1.65 1 1 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 550 440 440 440 440 1040.00 0.05 0.05 0.05 0.05 550 5501
1200.00 4 4 1.55 1.6 3,300 11,000
1,100 0 182.6 1300.00 5.05 5.75 3.1 3.35 19,250 179,300163
2,750 0 177.7 1320.00 4.55 5.45 3.1 3.9 29,700 33,55012.2
1340.00 6.6 6.6 4.15 5.5 3,850 36,850
1,100 0 134.4 134.4 131.1 131.1 1360.00 8.25 8.5 5.15 6.75 180,950 213,400194
1380.00 12 12 7.75 9.55 21,450 41,800
542,850 233,750 97.1 107.1 97 101.05 1400.00 12.7 15.6 11.2 13.4 168,850 1,132,4502.09
3,300 0 85 86 83.3 83.3 1420.00 18.5 20.35 14.8 17.55 34,100 223,30067.67
12,100 -1,100 71.25 75.1 69.75 70.5 1440.00 24.9 26.85 19.8 23.45 -14,850 152,35012.59
176,550 25,300 58.65 62.4 56 57.65 1460.00 27.3 34.45 25.5 30.2 83,050 264,0001.5
632,500 292,050 49.95 50.75 45 46.55 1480.00 40 44.5 33.95 39.05 251,900 413,0500.65
1,843,050 242,000 40.45 41.2 36.05 37.6 1500.00 50 55.8 44 50.1 101,200 954,8000.52
466,950 70,400 32.9 33.5 28.7 30.1 1520.00 66.25 68 53.8 60.5 5,500 17,0500.04
303,050 94,600 26.5 26.75 22.7 23.8 1540.00 81.15 81.15 71.95 76.05 1,650 5,5000.02
217,800 63,800 19.8 20.35 17.5 18.4 1560.00 94.3 94.3 87 87 1,650 16,5000.08
113,850 37,950 16.5 16.5 13.5 14.05 1580.00no data
760,100 147,950 13.05 13.1 10.1 10.9 1600.00 122.1 122.1 122 122 550 24,7500.03
327,250 34,100 9.9 9.9 7.2 8 1620.00no data
213,950 210,100 7.35 7.95 4.85 5.5 1640.00no data
1660.00 175 175 175 175 2,200 2,200
249,150 25,850 4.25 4.3 3 3.8 1700.00no data
550 0 5.7 1720.00no data
43,450 8,250 1.95 2 1.55 1.6 1800.00no data
99,000 22,550 1.45 1.75 1 1.4 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2.6 2.75 2.6 2.75 550 7,700
1,100 0 182.6 1300.00 4.55 4.6 3.55 4.25 12,650 160,050145.5
2,750 0 177.7 1320.00 1.05 6.9 1.05 5.25 550 3,8501.4
1340.00 8 8 5.75 5.95 10,450 33,000
1,100 0 145.9 157 140.9 140.9 1360.00 10 10 6.5 7.95 8,800 32,45029.5
1380.00 11.5 11.5 7.6 10.6 7,150 20,350
309,100 165,000 120 120.7 98.65 101.2 1400.00 14 14.9 10.3 14.3 123,200 963,6003.12
3,300 0 85 1420.00 18.05 19.5 14 18.75 45,100 189,20057.33
13,200 550 87.5 87.5 70 71.25 1440.00 24.05 26 19.4 24.85 81,950 167,20012.67
151,250 -3,850 69.8 74.25 58.1 59.3 1460.00 32.05 34 26.5 32.4 47,300 180,9501.2
340,450 76,450 57.95 62.6 47 48.7 1480.00 43.4 43.95 34.8 42.35 41,250 161,1500.47
1,601,050 737,550 46 52.5 38.8 39.7 1500.00 49 56.15 43.7 53.45 440,000 853,6000.53
396,550 296,450 39.45 43.5 31 32.05 1520.00 54.65 68 54.65 65.3 7,700 11,5500.03
208,450 92,400 32.05 35.85 24.55 25.4 1540.00 69 80.3 69 80.3 3,300 3,8500.02
154,000 60,500 25.95 29 19.15 20.45 1560.00 84 95 68 90.15 8,250 14,8500.1
75,900 45,650 19.4 23.8 15 15.95 1580.00no data
612,150 118,250 16 18.2 12.5 12.85 1600.00 109 128.05 109 128.05 3,300 24,2000.04
293,150 259,050 10.85 14.45 8.7 9.85 1620.00no data
3,850 3,850 7.1 8.2 7 7.4 1640.00no data
223,300 36,850 5.15 5.95 4.1 4.3 1700.00no data
550 0 5 5.7 5 5.7 1720.00no data
35,200 13,200 2.55 2.9 2 2.1 1800.00no data
76,450 7,150 5 5 1.3 1.4 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 3 3 2.4 2.6 3,850 7,150
1,100 550 182.6 182.6 182.6 182.6 1300.00 6.05 10 4.45 4.55 20,350 147,400134
2,750 0 177.7 1320.00 9.8 0 3,3001.2
1340.00 9 9.05 6.6 7.25 7,700 22,550
1,100 1,100 109.55 109.55 108.7 108.7 1360.00 12.2 13 7.9 8.3 13,750 23,65021.5
1380.00 15 17 11.7 11.9 11,000 13,200
147,400 2,200 90 105.05 87.5 103.4 1400.00 23.55 25 15.6 16.25 48,400 840,4005.7
3,300 1,100 83.25 85 83.25 85 1420.00 44.35 44.35 20 20.35 13,200 144,10043.67
12,650 8,250 75 77 64 76.5 1440.00 38.4 39.95 26.6 27.25 18,150 91,3007.22
159,500 32,450 47.1 64.45 47.1 63 1460.00 55 55 33.8 34.9 52,800 143,5500.9
264,000 117,700 50 55 42.8 52.4 1480.00 58.5 60.9 43 44.25 59,400 123,7500.47
874,500 198,000 40 45 35.95 43.55 1500.00 73.15 73.6 54 54.95 32,450 424,6000.49
100,100 42,900 31.95 40 28.75 36.3 1520.00 90 90 77.8 77.8 1,100 3,8500.04
116,050 61,600 28.45 30.1 23.8 28.55 1540.00 80.1 80.1 80.1 80.1 550 5500
93,500 24,750 21.95 24.5 19 22.65 1560.00 98 99 98 99 1,650 6,6000.07
30,250 7,150 19.15 19.15 14 17.55 1580.00no data
493,900 97,350 16.7 16.7 12.65 14.6 1600.00 144 145 130 130 5,500 20,9000.04
34,100 2,750 10.35 12 10 11.7 1620.00no data
186,450 20,350 5.15 5.3 4.75 5.05 1700.00no data
550 550 0.3 0.3 0.3 0.3 1720.00no data
22,000 4,400 2.7 3.05 2.5 2.55 1800.00no data
69,300 3,300 1.9 1.9 1.25 1.3 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 3 3 1.5 3 2,750 3,300
550 0 193 1300.00 6.55 7.4 5.05 5.65 20,350 127,050231
2,750 0 177.7 1320.00 8.1 10.35 8.1 9.8 1,650 3,3001.2
1340.00 11 11 8.3 9 6,600 14,850
1360.00 15 17.15 11 11.45 5,500 9,900
1380.00 18.2 18.4 13.6 14.9 2,200 2,200
145,200 15,400 91.35 105 85 100.2 1400.00 23.05 26.85 18.05 19.4 84,700 792,0005.45
2,200 2,200 78 88.4 77.9 88.35 1420.00 29.4 31 23.05 24.6 36,850 130,90059.5
4,400 3,300 70 72.7 70 72.15 1440.00 37.5 42.85 30 31.65 17,600 73,15016.63
127,050 51,700 55.3 68.3 50.45 64.7 1460.00 47.05 63.75 40.35 42 28,050 90,7500.71
146,300 56,650 49.5 57.9 43 55 1480.00 58.3 63.45 50.15 53.1 12,650 64,3500.44
676,500 95,700 41.9 47.5 34.95 44.85 1500.00 70.25 76.85 60.45 62.85 1,650 392,1500.58
57,200 28,050 34.95 38.5 27.75 37.05 1520.00 59.75 86.6 59.75 85.05 2,750 2,7500.05
54,450 48,400 26.75 31 23 29.65 1540.00no data
68,750 37,950 21 26 13.3 24.65 1560.00 112 113 99 103.15 4,950 4,9500.07
23,100 7,700 16.2 21 14.5 20.4 1580.00no data
396,550 34,650 15.05 16.95 11.9 16.35 1600.00 145.9 145.9 129.8 137.45 5,500 15,4000.04
31,350 20,900 12 13.2 8.5 12.65 1620.00no data
166,100 28,050 7.75 7.75 4.45 5.75 1700.00no data
17,600 9,900 3.3 3.5 2.1 3.3 1800.00no data
66,000 4,400 1.6 1.9 1.25 1.9 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2 0 550
550 0 193 1300.00 6.85 6.85 5.8 6.25 8,250 106,700194
2,750 0 177.7 1320.00 8.1 8.1 8.1 8.1 1,100 1,6500.6
1340.00 10.45 12 10.4 11 6,050 8,250
1360.00 20 20 12 12 1,100 4,400
129,800 10,450 97.65 100.55 91.65 94.8 1400.00 21 25.55 20 23.45 78,650 707,3005.45
1420.00 28 30 26 30 13,200 94,050
1,100 1,100 66.05 66.05 66 66.05 1440.00 30 38 28.1 37.5 7,150 55,55050.5
75,350 40,700 48.55 63.85 48.5 56.8 1460.00 38.75 50 38.75 47.05 18,150 62,7000.83
89,650 48,950 53.85 53.85 46.3 48.1 1480.00 58.4 61 53.8 59.8 14,850 51,7000.58
580,800 137,500 36.85 45.35 36.85 39.9 1500.00 69.95 72 64 69.5 36,300 390,5000.67
29,150 10,450 34 38.7 31.5 33 1520.00no data
6,050 6,050 30 30 25 26.8 1540.00no data
30,800 6,050 27.95 27.95 19.7 22.4 1560.00no data
15,400 -1,100 19 19.05 19 19 1580.00no data
361,900 46,750 17.8 17.8 14.1 14.65 1600.00 140 140.1 138 138 1,100 9,9000.03
10,450 2,750 15.25 15.25 11 12 1620.00no data
138,050 15,400 6 7.8 5.8 6.05 1700.00no data
7,700 1,650 3 3.4 3 3.3 1800.00no data
61,600 3,300 3.4 3.4 1.35 1.6 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2 0 550
550 0 193 1300.00 5.85 6.5 5 5.95 4,400 98,450179
2,750 0 177.7 1320.00 9.5 0 5500.2
1340.00 12.5 0 2,200
1360.00 11 0 3,300
119,350 9,900 110.6 111.5 105.5 106.6 1400.00 18.55 20.4 17.4 18.95 37,400 628,6505.27
1420.00 21.6 25.8 21.6 24.15 13,200 80,850
1440.00 29.7 33 28.75 30.75 7,150 48,400
34,650 9,900 69.95 72.65 67 69.8 1460.00 38.9 41.4 36 38.75 19,250 44,5501.29
40,700 11,000 60.3 60.3 53.6 57.2 1480.00 48.15 51.8 46 48.8 14,300 36,8500.91
443,300 82,500 49.35 53.45 47.5 49.5 1500.00 62.95 63 56 59.05 27,500 354,2000.8
18,700 8,800 43.85 45.05 39.25 42 1520.00no data
24,750 6,050 35 35 25.05 28.1 1560.00no data
16,500 5,500 24 24 21.5 22.6 1580.00no data
315,150 28,050 19.25 20.6 17.7 18.75 1600.00 125 130 123 130 6,600 8,8000.03
7,700 3,850 16 16.45 15.25 15.25 1620.00no data
122,650 14,300 8 8.5 7 7.05 1700.00no data
6,050 0 3 1800.00no data
58,300 13,200 1.25 1.95 1 1.8 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2 0 550
550 0 193 1300.00 5 6.5 5 5.85 5,500 94,050171
2,750 0 177.7 177.7 177.7 177.7 1320.00 9.5 0 5500.2
1340.00 12.5 0 2,200
1360.00 10 11 10 11 2,200 3,300
109,450 77,550 111.85 125 109 112.05 1400.00 20.35 20.95 17.55 18.2 -1,650 591,2505.4
1420.00 23.05 24.5 22.95 23 5,500 67,650
1440.00 30 32 29 29.6 8,800 41,250
24,750 9,350 74.8 75.35 70 73.7 1460.00 41 41 23.45 37.8 6,050 25,3001.02
29,700 7,700 61.05 64.15 60 61.35 1480.00 46.5 49.35 45.7 45.7 2,750 22,5500.76
360,800 20,350 52.45 53.95 49.85 51.7 1500.00 62 63 55.65 58.1 22,550 326,7000.91
9,900 6,050 45 45.5 41.5 42.6 1520.00no data
18,700 2,750 31 31 27.95 29.8 1560.00no data
11,000 10,450 22 25 22 23.8 1580.00no data
287,100 86,900 20.95 22.15 18.3 19.65 1600.00 128 128 122 124 1,650 2,2000.01
3,850 3,300 16 16 16 16 1620.00no data
108,350 10,450 8.35 8.5 7.4 8.3 1700.00no data
6,050 1,100 2.95 3 2.95 3 1800.00no data
45,100 6,600 1.35 1.6 1.1 1.2 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2 0 550
550 550 187 193 187 193 1300.00 6 7.05 5 5.4 4,950 88,550161
2,750 1,100 166.95 167 166.95 167 1320.00 9.5 0 5500.2
1340.00 12.5 0 2,200
1360.00 10 0 1,100
31,900 29,150 105 109.1 102 108.3 1400.00 20.1 25.1 17.95 20.35 90,200 592,90018.59
1420.00 19.9 30 19.9 26.3 4,950 62,150
1440.00 38 38 32.75 33.55 9,900 32,450
15,400 2,750 60 70 60 65 1460.00 42 42.35 41.05 42.05 5,500 19,2501.25
22,000 20,350 65 66.8 55 61.05 1480.00 56.3 78.6 41.45 51.45 4,400 19,8000.9
340,450 61,050 56.85 56.85 45 50.55 1500.00 59.95 69.55 59.95 62.25 44,550 304,1500.89
3,850 3,850 61.05 61.05 42.55 42.7 1520.00no data
15,950 4,400 30.85 30.85 24.05 29.25 1560.00no data
550 550 22.5 22.5 22.5 22.5 1580.00no data
200,200 37,400 19.25 20.55 17.6 19.35 1600.00 130 0 5500
550 550 14.9 14.9 14.9 14.9 1620.00no data
97,900 10,450 8.8 10 6.65 8.35 1700.00no data
4,950 1,100 3 3 3 3 1800.00no data
38,500 1,650 1.2 1.95 1.1 1.75 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2 0 550
1300.00 4.75 5.5 4.75 5.5 0 83,600
1,650 550 191 191 191 191 1320.00 9.5 9.5 9.5 9.5 550 5500.33
1340.00 12.5 0 2,200
1360.00 10 0 1,100
2,750 0 110 1400.00 18 19 17.55 18.3 33,000 502,700182.8
1420.00 23 24.5 22.5 23.6 8,800 57,200
1440.00 30.5 31.5 29.5 30 9,350 22,550
12,650 0 75 1460.00 39.9 0 13,7501.09
1,650 1,650 67.1 67.1 65 65 1480.00 48.35 48.35 46.3 47.5 4,400 15,4009.33
279,400 14,300 57.05 58.85 53 54.55 1500.00 54 58.4 53 57.65 18,150 259,6000.93
11,550 4,400 30.9 32 30.9 31.3 1560.00no data
162,800 19,800 23.05 23.55 21 21.65 1600.00 130 0 5500
87,450 8,250 9.05 10.45 8.55 8.8 1700.00no data
3,850 0 3.05 1800.00no data
36,850 2,750 10 10 1.8 1.85 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2 0 550
1300.00 4.05 4.4 4 4.4 -1,100 83,600
1,100 0 190 190 190 190 1320.00no data
1340.00 12.5 12.5 12.5 12.5 0 2,200
1360.00 10 0 1,100
2,750 0 110 1400.00 18.55 20.95 17.95 18.9 117,150 469,700170.8
1420.00 25 26 23.35 24.7 25,300 48,400
1440.00 30 31.65 30 30.5 12,650 13,200
12,650 550 75 75 75 75 1460.00 38.2 41 38.2 39.9 9,900 13,7501.09
1480.00 48 48.35 47.5 48.35 1,100 11,000
265,100 33,550 52.15 54.35 49.65 52.95 1500.00 57.95 61.9 55 58.4 28,600 241,4500.91
7,150 1,650 26.3 38 26.3 30.9 1560.00no data
143,000 12,100 21.25 21.85 19.7 20.95 1600.00 130 130 130 130 550 5500
79,200 0 8.65 8.65 6.05 7.85 1700.00no data
3,850 0 3.05 1800.00no data
34,100 4,950 1.9 2.05 1.9 1.95 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2 0 550
1300.00 4.95 5 4.2 4.95 1,650 84,700
1,100 550 190 190 190 190 1320.00no data
1340.00 8.5 0 2,200
1360.00 10 0 1,100
2,750 550 110 110 110 110 1400.00 19.25 21.05 16.7 18.95 550 352,550128.2
1420.00 28 28 21.4 24.1 14,850 23,100
1440.00 30 30 30 30 550 550
12,100 3,850 73 75.65 73 74 1460.00 68.5 68.5 30 38.2 3,300 3,8500.32
1480.00 49.3 49.45 41 48.15 5,500 9,900
231,550 13,200 53.5 62.1 50 53.2 1500.00 60 62 50 58.5 4,950 212,8500.92
5,500 5,500 45 45 30.25 31.45 1560.00no data
130,900 4,400 21.55 25.65 19 21.2 1600.00no data
79,200 3,850 8.7 9.7 7 8.4 1700.00no data
3,850 0 3.05 3.2 3 3.05 1800.00no data
29,150 3,300 2.05 2.05 1.45 1.45 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2 2 2 2 0 550
1300.00 5.95 6.45 4.9 4.95 2,200 83,050
550 0 210 1320.00no data
1340.00 15 15 8.5 8.5 2,200 2,200
1360.00 10 0 1,100
2,200 0 95 1400.00 17.4 19.25 17 18.95 91,850 352,000160
1420.00 23 24.75 19.3 24.55 3,300 8,250
8,250 2,750 85 85 75 76 1460.00 35 35 35 35 550 5500.07
1480.00 45 49.1 45 48 3,850 4,400
218,350 63,250 63.95 63.95 55 55.55 1500.00 51.95 59 51.95 57.75 46,200 207,9000.95
126,500 22,000 27.7 27.7 22.5 22.75 1600.00no data
75,350 5,500 10.55 11.9 8.8 8.8 1700.00no data
3,850 550 4 4.5 4 4.5 1800.00no data
25,850 0 1.9 1.9 1.15 1.15 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 5.15 5.15 4.45 4.45 550 80,850
550 0 210 1320.00no data
1360.00 10 0 1,100
2,200 0 95 1400.00 16.95 17.5 16.05 16.35 34,100 260,150118.25
1420.00 22 22 22 22 550 4,950
5,500 0 98 1460.00no data
1480.00 39 39 39 39 550 550
155,100 7,700 65.9 68 63.85 64.8 1500.00 49 52.5 48.75 49.75 23,650 161,7001.04
104,500 11,550 30.05 30.05 27.15 27.9 1600.00no data
69,850 1,100 11.1 11.3 9.7 10.5 1700.00no data
3,300 550 4.45 4.45 4.45 4.45 1800.00no data
25,850 550 1.1 1.95 1.1 1.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 6 6 4.2 5 550 80,300
550 0 210 1320.00no data
1360.00 10 10 10 10 1,100 1,100
2,200 0 95 1400.00 16.15 18 15.05 17.25 26,950 226,050102.75
1420.00 21 22 21 21.6 3,850 4,400
5,500 0 98 1460.00no data
147,400 16,500 72.5 75.3 66.05 67.8 1500.00 46.2 52.55 45 51.45 29,700 138,0500.94
92,950 8,800 30 32.5 28.8 30.15 1600.00no data
68,750 4,950 12.5 12.9 11.8 11.95 1700.00no data
2,750 0 5.75 1800.00no data
25,300 1,100 1.9 2.5 1.2 2.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 6 6 5 5 -550 79,750
550 550 210 210 210 210 1320.00no data
2,200 0 95 1400.00 18.25 19.95 15.1 15.85 -14,850 199,10090.5
1420.00 20 20 20 20 550 550
5,500 0 98 1460.00no data
130,900 16,500 47.6 75.4 47.6 72.65 1500.00 48.05 50 45 46.25 550 108,3500.83
84,150 550 24.3 34.95 24.3 31.9 1600.00no data
63,800 550 11.9 13 11.9 12 1700.00no data
2,750 0 5.75 1800.00no data
24,200 0 2.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 6.2 7.45 5.55 5.65 1,100 80,300
2,200 0 95 1400.00 19.75 21 18 18.35 20,900 213,95097.25
5,500 0 98 1460.00no data
114,400 28,050 70.4 70.4 62.25 67.85 1500.00 54 58.15 49.95 50.45 26,400 107,8000.94
83,600 1,650 30 30 27 29.75 1600.00no data
63,250 -8,250 11.6 12.1 10.95 11.5 1700.00no data
2,750 0 5.75 1800.00no data
24,200 1,100 2 2.25 2 2.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 6.05 8 6 7.15 0 79,200
2,200 0 95 1400.00 20 21.35 18 19.3 12,100 193,05087.75
5,500 0 98 1460.00no data
86,350 4,400 75.85 80.25 71 71 1500.00 55.25 55.25 49 52.4 21,450 81,4000.94
81,950 10,450 34.8 37.9 31.5 31.8 1600.00no data
71,500 19,800 14.55 15.2 13.05 13.35 1700.00no data
2,750 0 5.75 1800.00no data
23,100 1,100 7 7 2.7 2.7 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 7.55 9.75 7.45 8.95 2,200 79,200
2,200 0 95 1400.00 25.05 25.85 20.6 21.55 14,300 180,95082.25
5,500 0 91 98 91 98 1460.00no data
81,950 20,350 68.5 77 65.05 76.25 1500.00 62 65 53.6 54.5 7,700 59,9500.73
71,500 17,050 32.5 35.45 29 35.45 1600.00no data
51,700 3,300 6 15.3 6 14.85 1700.00no data
2,750 0 5.75 1800.00no data
22,000 0 2.2 2.2 2.2 2.2 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 8 8.2 7.5 7.85 -3,300 77,000
2,200 0 95 1400.00 26.05 26.7 23.6 24.25 -11,000 166,65075.75
5,500 550 92.1 92.1 92 92 1460.00no data
61,600 15,950 70.25 76.4 63 72.45 1500.00 62 65.05 58 59.9 26,950 52,2500.85
54,450 48,950 35 35.9 27 35.45 1600.00no data
48,400 44,550 15 15.1 9.3 14.9 1700.00no data
2,750 0 5.75 1800.00no data
22,000 1,100 2.7 2.7 1.15 2.2 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 7.5 10.6 7.5 8.25 2,200 80,300
2,200 0 95 1400.00 31 33.5 27 27.8 6,600 177,65080.75
4,950 0 72 99 72 99 1460.00no data
45,650 6,050 60.05 66 56.7 64.55 1500.00 76 77.05 67 67 10,450 25,3000.55
5,500 4,400 28 31 28 30.45 1600.00no data
3,850 0 15 1700.00no data
2,750 0 5.75 1800.00no data
20,900 4,950 2.25 2.25 2.25 2.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 10.45 10.45 9 9.45 550 78,100
2,200 0 95 1400.00 28 32.15 26.7 29.6 14,300 171,05077.75
4,950 0 62.75 1460.00no data
39,600 4,400 62 66 59.6 63 1500.00 74.65 74.65 74.65 74.65 550 14,8500.38
1,100 1,100 31 31 30 31 1600.00no data
3,850 0 15 1700.00no data
2,750 0 5.75 1800.00no data
15,950 1,100 2.25 2.25 2.25 2.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 10.75 10.75 9 10.2 2,200 77,550
2,200 0 95 1400.00 27 31.75 26 30.2 50,050 156,75071.25
4,950 0 62.75 1460.00no data
35,200 20,900 78 78 63.45 64 1500.00 63.3 77.75 63.3 77.75 8,800 14,3000.41
3,850 0 15 1700.00no data
2,750 0 5.75 1800.00no data
14,850 0 2.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 11.05 11.05 9 10.4 -1,650 75,350
2,200 0 95 1400.00 26.7 29 25 26 -1,100 106,70048.5
4,950 0 62.75 1460.00no data
14,300 5,500 74.65 82 73.55 82 1500.00 60 64 59.05 64 1,650 5,5000.38
3,850 0 15 1700.00no data
2,750 0 5.75 1800.00no data
14,850 0 2.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 0 550
1300.00 12.05 12.1 11 11 11,550 77,000
2,200 0 95 1400.00 36.55 36.55 30.55 30.85 2,750 107,80049
4,950 0 62.75 1460.00no data
8,800 8,250 50.5 79.7 50.5 78.35 1500.00 72.3 72.3 66 66 2,750 3,8500.44
3,850 3,850 9.75 15 9.75 15 1700.00no data
2,750 2,750 3.95 5.95 3.95 5.75 1800.00no data
14,850 3,300 2.25 2.25 2.25 2.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 8 8 8 8 0 550
1300.00 11.75 15.95 11.75 15.5 17,600 65,450
2,200 1,100 109.2 109.2 95 95 1400.00 33.3 44.4 33.3 42 11,000 105,05047.75
4,950 4,950 71 71 62 62.75 1460.00no data
550 0 53.75 1500.00 85 85 85 85 550 1,1002
11,550 0 2.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5.5 0 550
1300.00 11.95 13 11.5 12.55 3,300 47,850
1,100 0 85 1400.00 32.5 37.5 32.5 35.8 7,700 94,05085.5
550 550 53.75 53.75 53.75 53.75 1500.00 80 80 80 80 550 5501
11,550 550 2.25 2.25 2.25 2.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5.5 0 550
1300.00 17.1 17.1 12.05 12.05 -1,650 44,550
1,100 0 85 1400.00 39 39.9 32.65 33.8 6,600 86,35078.5
11,000 0 2.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5.5 0 550
1300.00 21 22 18 18.6 3,850 46,200
1,100 1,100 81 85 81 85 1400.00 57 57 44 44.55 6,600 79,75072.5
11,000 11,000 2.25 2.25 2.25 2.25 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5.5 5.5 5.5 5.5 -550 550
1300.00 25.65 27.7 25.15 26.5 9,900 42,350
1400.00 61 68 61 64 3,300 73,150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 14 0 1,100
1300.00 26.4 30 24 26.35 16,500 32,450
1400.00 69.25 69.25 62 63 550 69,850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 14 0 1,100
1300.00 26 26 22 23.5 8,250 15,950
1400.00 60.05 62 59 61.1 8,800 69,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 14 14 14 14 550 1,100
1300.00 27 27 23 23.8 1,100 7,700
1400.00 60 60.25 54.6 58 22,550 60,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 10 10 10 10 550 550
1300.00 28 28 27 27 -550 6,600
1400.00 62 62.75 62 62 -3,850 37,950
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 31 31 30 30.05 2,750 7,150
1400.00 68 68 65.95 65.95 -550 41,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 35 35 34.95 34.95 1,100 4,400
1400.00 76.9 77 70 70 6,050 42,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 36.5 36.5 33.35 33.8 3,300 3,300
1400.00 66.9 77.1 66.9 77 11,000 36,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 66.5 75 65 65 2,750 25,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 65 67 62 66.5 22,550 22,550