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 Sep 2022 1472.35 1475.00 1437.00 1446.15 -2.68% 7903126 114686.25 59.86
22 Sep 2022 1502.00 1510.15 1482.75 1486.00 -2.13% 6024072 90056.67 55.40
21 Sep 2022 1508.00 1521.50 1505.00 1518.35 -0.15% 4536152 68747.80 61.49
20 Sep 2022 1514.00 1524.00 1509.90 1520.70 1.20% 5390834 81863.58 62.79 High delivery volume with positive change
19 Sep 2022 1489.00 1514.00 1480.00 1502.60 0.66% 6038019 90640.65 65.94
16 Sep 2022 1503.10 1514.70 1483.00 1492.75 -1.84% 10280023 154115.85 71.54 High delivery volume with negative change
15 Sep 2022 1530.00 1540.95 1512.00 1520.70 -0.52% 6769686 103265.32 60.62
14 Sep 2022 1494.05 1538.90 1492.35 1528.65 1.03% 10109880 153599.83 66.82 High delivery volume with positive change
13 Sep 2022 1498.90 1515.90 1498.55 1513.10 1.31% 6500983 98131.39 67.61 High delivery volume with positive change
12 Sep 2022 1500.00 1504.00 1490.00 1493.55 -0.34% 5540246 82997.20 72.56
09 Sep 2022 1496.20 1509.00 1494.05 1498.60 0.07% 7564444 113616.70 66.89
08 Sep 2022 1490.10 1500.00 1482.15 1497.60 1.03% 5582345 83277.94 54.95
07 Sep 2022 1471.30 1490.00 1471.30 1482.30 -0.47% 4888103 72492.69 69.13
06 Sep 2022 1498.90 1506.65 1486.45 1489.35 -0.38% 6119348 91664.92 68.00
05 Sep 2022 1486.10 1499.00 1484.10 1495.05 0.64% 6065966 90597.55 71.51
02 Sep 2022 1472.15 1490.50 1465.20 1485.50 0.91% 6019043 88928.61 60.89
01 Sep 2022 1464.75 1489.45 1459.00 1472.15 -0.94% 11201568 164619.82 54.88
30 Aug 2022 1446.45 1489.95 1443.10 1486.10 3.24% 5067700 74437.85 58.18
29 Aug 2022 1437.00 1446.00 1428.60 1439.40 -1.75% 4326589 62246.08 57.63
26 Aug 2022 1472.05 1481.80 1461.20 1465.10 0.02% 3853088 56696.35 59.32
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 1345 1369.95 1341.05 1366.45 82 28,600 0% INF%
04 Jul, 2022 1372.45 1372.45 1355.75 1368.2 59 40,150 0.13% 40.38%
05 Jul, 2022 1377 1389.5 1360 1364.35 110 73,700 -0.28% 83.56%
06 Jul, 2022 1370 1383.45 1368 1382.1 74 78,100 1.3% 5.97% Fresh Long
07 Jul, 2022 1393 1407.3 1388.9 1405.95 144 80,850 1.73% 3.52% Fresh Long
08 Jul, 2022 1415.4 1416.65 1404.5 1406.6 169 114,400 0.05% 41.5%
11 Jul, 2022 1403.5 1419 1403.45 1414.2 115 123,200 0.54% 7.69%
12 Jul, 2022 1408.05 1408.5 1398.1 1400.3 101 149,050 -0.98% 20.98%
13 Jul, 2022 1402.5 1405.4 1368.5 1371 247 199,650 -2.09% 33.95% Fresh Short
14 Jul, 2022 1373.2 1382.5 1363.75 1364.8 175 223,850 -0.45% 12.12%
15 Jul, 2022 1370.45 1378.15 1361 1376.25 159 230,450 0.84% 2.95%
18 Jul, 2022 1368.15 1375.3 1356.05 1362.3 405 339,350 -1.01% 47.26% Fresh Short
19 Jul, 2022 1360 1370 1354 1362.05 400 405,350 -0.02% 19.45%
20 Jul, 2022 1372.5 1382.6 1368 1375.85 1139 782,650 1.01% 93.08% Fresh Long
21 Jul, 2022 1375.8 1381.95 1370.4 1372.4 283 817,300 -0.25% 4.43%
22 Jul, 2022 1376 1406.85 1376 1402.9 810 858,550 2.22% 5.05% Fresh Long
25 Jul, 2022 1407.3 1415.1 1393.65 1406.6 615 984,500 0.26% 14.67%
26 Jul, 2022 1405.15 1410.55 1396 1402.95 651 1,064,250 -0.26% 8.1%
27 Jul, 2022 1397 1416 1397 1414.5 618 1,176,450 0.82% 10.54%
28 Jul, 2022 1425.5 1433.85 1423.5 1428.05 901 1,265,550 0.96% 7.57%
29 Jul, 2022 1446.35 1452 1428.5 1446.7 1121 1,303,500 1.31% 3% Fresh Long
01 Aug, 2022 1450.05 1459.25 1444 1456.7 822 1,365,100 0.69% 4.73%
02 Aug, 2022 1454.05 1454.05 1434.15 1439.05 1047 1,509,200 -1.21% 10.56% Fresh Short
03 Aug, 2022 1435 1445.5 1428.6 1443.75 947 1,593,350 0.33% 5.58%
04 Aug, 2022 1448.85 1459.3 1425 1441.65 1281 1,692,900 -0.15% 6.25%
05 Aug, 2022 1439 1449.4 1434.85 1440.5 1399 1,846,350 -0.08% 9.06%
08 Aug, 2022 1442.4 1475 1437.4 1471.4 2166 2,009,700 2.15% 8.85% Fresh Long
10 Aug, 2022 1469.55 1479.95 1460.15 1474.75 1454 2,219,800 0.23% 10.45%
11 Aug, 2022 1497.65 1499.2 1483.25 1493.15 2030 2,614,700 1.25% 17.79% Fresh Long
12 Aug, 2022 1495.95 1496.2 1483.75 1492.25 1765 2,966,150 -0.06% 13.44%
16 Aug, 2022 1499.35 1516.6 1496 1510.7 1817 3,301,650 1.24% 11.31% Fresh Long
17 Aug, 2022 1506.5 1521.95 1497.05 1518.8 3198 4,192,100 0.54% 26.97%
18 Aug, 2022 1515.35 1522.8 1510.1 1521.15 7815 7,312,800 0.15% 74.44%
19 Aug, 2022 1523.3 1523.3 1498 1501.3 9165 10,185,450 -1.3% 39.28% Fresh Short
22 Aug, 2022 1490.1 1496.25 1478.45 1480.5 29975 23,814,450 -1.39% 133.81% Fresh Short
23 Aug, 2022 1468.65 1486 1461.35 1476.55 34248 37,288,350 -0.27% 56.58%
24 Aug, 2022 1476.15 1486.2 1470 1483.25 31026 48,711,300 0.45% 30.63%
25 Aug, 2022 1486.35 1496.3 1467.45 1472.75 34031 56,995,950 -0.71% 17.01%
26 Aug, 2022 1476.1 1489.15 1468 1474.4 16629 56,502,050 0.11% -0.88%
29 Aug, 2022 1446 1454.35 1437.35 1448 15154 57,007,500 -1.79% 0.89% Fresh Short
30 Aug, 2022 1451.5 1496.65 1451.5 1492.45 22127 56,810,600 3.07% -0.35% Short Covering
01 Sep, 2022 1476.45 1496.4 1464.6 1475.95 38768 57,543,200 -1.11% 1.29% Fresh Short
02 Sep, 2022 1478.7 1494.3 1468.4 1489.05 23323 56,511,950 0.89% -1.86%
05 Sep, 2022 1489.9 1502.7 1489.35 1499.05 12509 55,460,900 0.67% -1.93%
06 Sep, 2022 1503.05 1509.65 1490.4 1494.95 18906 54,392,250 -0.27% -2%
07 Sep, 2022 1479 1493 1475.8 1486 14283 54,496,200 -0.6% 0.19%
08 Sep, 2022 1495.35 1504.5 1488.5 1502.25 19730 53,730,050 1.09% -1.45% Short Covering
09 Sep, 2022 1505.55 1513.6 1497.75 1501.3 19137 53,313,700 -0.06% -0.79%
12 Sep, 2022 1502.05 1506 1495.55 1498.4 14069 53,129,450 -0.19% -0.35%
13 Sep, 2022 1503.55 1521.55 1503.1 1519.55 17134 53,579,350 1.41% 0.85% Fresh Long
14 Sep, 2022 1497.05 1541.3 1495.6 1531.25 33880 53,573,850 0.77% -0.01%
15 Sep, 2022 1535.85 1543.8 1517.6 1525.95 20640 53,694,300 -0.35% 0.22%
16 Sep, 2022 1509 1520.8 1488.5 1498.15 27387 53,617,300 -1.82% -0.14% Long Unwinding
19 Sep, 2022 1494.6 1518.9 1485.2 1508.15 16215 53,039,800 0.67% -1.1%
20 Sep, 2022 1515.5 1529.5 1514.6 1524.25 20055 48,974,200 1.07% -9.05% Short Covering
21 Sep, 2022 1512.35 1524.05 1507 1518.95 16839 45,791,900 -0.35% -7.47%
22 Sep, 2022 1507.65 1513.8 1487 1490.75 26104 44,140,250 -1.86% -3.89% Long Unwinding
23 Sep, 2022 1475.9 1477.9 1439.45 1449.1 27261 41,514,000 -2.79% -6.75% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0 1,650
550 0 395 1080.00 0.15 0 5501
1100.00 0.15 0 1,100
1160.00 0.3 0 550
1200.00 0.2 0.35 0.1 0.3 -9,900 99,550
1220.00 0.15 0.35 0.1 0.35 550 4,950
1240.00 0.15 0.3 0.1 0.15 1,650 9,350
1260.00 0.25 0.45 0.15 0.4 1,650 126,500
1280.00 0.15 0.4 0.1 0.4 -3,850 127,050
17,050 0 226 1300.00 0.25 0.45 0.15 0.4 14,850 279,40016.39
6,050 550 121.15 121.15 121.15 121.15 1320.00 0.45 0.55 0.1 0.55 126,500 227,70037.64
2,750 0 153.75 1340.00 0.3 0.7 0.2 0.65 14,300 327,250119
14,850 3,300 95 96 83.5 88.2 1360.00 0.35 1.35 0.35 1 -98,450 385,55025.96
17,050 0 90.45 93.25 66.7 68.7 1380.00 1.55 3.1 0.75 2.05 95,700 423,50024.84
135,850 -13,200 77.35 79.65 46.4 53.8 1400.00 1.9 6.45 1.75 4.15 -2,200 917,9506.76
99,550 30,250 60.05 60.05 31.7 37.75 1420.00 2 11.5 2 8.05 171,050 513,1505.15
457,050 304,700 42.75 42.75 19.55 23.6 1440.00 5 19.7 4 14.3 240,900 1,060,4002.32
1,129,700 447,150 28.05 28.9 11.55 14 1460.00 8.5 31.6 8.5 24.55 -105,050 564,3000.5
1,201,750 473,550 24 24 6.6 7.65 1480.00 15.2 46.4 15.2 38.25 -169,950 510,9500.43
3,009,050 466,400 12 13 4.2 4.75 1500.00 25.25 63.85 25.25 55.4 -267,850 948,7500.32
2,973,850 -74,800 7.5 8.95 2.65 2.9 1520.00 49.7 81.85 48.95 72 -47,850 267,8500.09
2,302,300 -17,050 4.1 5.5 1.65 1.85 1540.00 67.25 100.15 66.7 93 -56,100 160,6000.07
1,610,400 84,700 2.7 3.05 1 1.15 1560.00 86.05 114 84.6 112.15 -4,400 94,6000.06
715,550 -51,700 1.25 1.65 0.7 0.75 1580.00 103.65 126.9 103.65 124.35 -550 30,2500.04
1,413,500 -179,300 1.15 1.15 0.05 0.6 1600.00 137.85 159 137.85 155 -14,850 155,6500.11
361,350 -44,000 0.55 0.6 0.4 0.45 1620.00 128.95 0 9,3500.03
423,500 -56,100 0.4 0.45 0.25 0.3 1640.00no data
572,550 13,200 0.35 0.35 0.2 0.25 1660.00no data
186,450 -19,800 0.25 0.35 0.2 0.25 1680.00no data
419,100 -13,200 0.9 0.9 0.2 0.25 1700.00 250 255 250 252 -9,350 30,2500.07
100,100 15,400 0.35 0.4 0.25 0.25 1720.00no data
56,650 20,350 0.5 0.5 0.15 0.2 1740.00no data
42,900 20,900 0.5 0.5 0.2 0.25 1760.00no data
38,500 24,750 0.5 0.5 0.2 0.25 1780.00no data
169,950 -10,450 0.3 0.35 0.15 0.2 1800.00 280 0 15,9500.09
23,100 0 0.2 1820.00no data
35,200 0 0.15 1840.00no data
89,100 550 0.25 0.25 0.15 0.15 1860.00 365.5 0 11,5500.13
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0 1,650
550 0 395 1080.00 0.15 0 5501
1100.00 0.15 0 1,100
1160.00 0.3 0 550
1200.00 0.5 0.5 0.2 0.2 -8,800 109,450
1220.00 0.3 0.3 0.25 0.3 -550 4,400
1240.00 0.55 0 7,700
1260.00 0.35 0.35 0.3 0.3 0 124,850
1280.00 0.3 0.35 0.3 0.3 -3,300 130,900
17,050 0 226 1300.00 0.25 0.4 0.2 0.25 -43,450 264,55015.52
5,500 0 154.45 1320.00 0.35 0.35 0.2 0.25 -4,950 101,20018.4
2,750 0 153.75 1340.00 0.55 0.55 0.25 0.3 -2,200 312,950113.8
11,550 0 170 1360.00 0.6 0.75 0.45 0.6 -3,300 484,00041.9
17,050 -8,250 130.9 130.9 110.7 111.9 1380.00 1 1.35 0.85 1.15 1,100 327,80019.23
149,050 8,250 108.65 112.2 89.95 93.15 1400.00 1.45 2.15 1.25 1.8 -3,300 920,1506.17
69,300 1,650 91.55 91.55 72.4 72.4 1420.00 1.9 3.2 1.65 2.6 36,850 342,1004.94
152,350 2,200 71.9 72.3 53.5 54.5 1440.00 2.95 5.15 2.4 4.15 -7,700 819,5005.38
682,550 8,250 52 56.15 37.15 38.6 1460.00 5.95 9.45 4.1 7.55 -166,650 669,3500.98
728,200 101,750 37.1 40.7 24.35 25.35 1480.00 10.5 16.85 7.95 14.1 -78,650 680,9000.94
2,542,650 779,900 25.7 27.35 15.1 15.95 1500.00 16.5 27.5 13.15 24.5 -46,200 1,216,6000.48
3,048,650 462,550 16.6 17.95 9.25 9.65 1520.00 28.9 41.25 24.8 38.35 -135,300 315,7000.1
2,319,350 337,700 10.95 12 5.3 5.65 1540.00 41.9 56.65 38.35 54.85 -50,050 216,7000.09
1,525,700 -112,200 2.6 5.85 2.6 3.05 1560.00 55 74.65 53.2 70.85 -12,100 99,0000.06
767,250 23,100 2.15 3.1 1.55 1.75 1580.00 74.75 93.7 71.5 90.45 -7,150 30,8000.04
1,592,800 -156,750 0.95 2.5 0.9 1.1 1600.00 92.05 110.85 91 110.25 -23,100 170,5000.11
405,350 23,100 0.95 1.05 0.55 0.75 1620.00 111.65 128.95 111.65 128.95 -550 9,3500.02
479,600 -14,300 0.5 0.6 0.3 0.45 1640.00no data
559,350 -7,700 0.4 0.4 0.2 0.35 1660.00no data
206,250 1,100 0.35 0.35 0.15 0.35 1680.00no data
432,300 -30,800 0.3 0.9 0.15 0.3 1700.00 190.05 207.7 189.45 198.5 -5,500 39,6000.09
84,700 -550 0.2 0.25 0.15 0.2 1720.00no data
36,300 -550 0.15 0.25 0.15 0.25 1740.00no data
22,000 -4,950 0.25 0.3 0.15 0.25 1760.00no data
13,750 -2,750 0.2 0.35 0.2 0.35 1780.00no data
180,400 4,950 0.25 0.3 0.15 0.3 1800.00 280 0 15,9500.09
23,100 0 0.2 0.2 0.2 0.2 1820.00no data
35,200 0 0.15 0.15 0.15 0.15 1840.00no data
88,550 -4,400 0.15 0.25 0.15 0.25 1860.00 365.5 365.5 365.5 365.5 -550 11,5500.13
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0 1,650
550 0 395 1080.00 0.15 0 5501
1100.00 0.15 0.15 0.15 0.15 0 1,100
1160.00 0.3 0 550
1200.00 0.4 0.4 0.3 0.35 -19,800 118,250
1220.00 0.45 0.45 0.45 0.45 550 4,950
1240.00 0.55 0 7,700
1260.00 0.45 0.5 0.4 0.4 -3,300 124,850
1280.00 0.45 0.45 0.4 0.45 6,050 134,200
17,050 0 226 1300.00 0.4 0.45 0.25 0.3 -7,700 308,00018.06
5,500 0 154.45 1320.00 0.4 0.45 0.35 0.35 1,650 106,15019.3
2,750 0 153.75 1340.00 0.4 0.55 0.4 0.5 -4,950 315,150114.6
11,550 0 170 1360.00 0.55 0.8 0.55 0.7 -23,650 487,30042.19
25,300 0 138.5 138.5 138.5 138.5 1380.00 1 1.3 0.9 1.05 550 326,70012.91
140,800 0 121.2 122 110.2 119.8 1400.00 1.45 1.9 1.2 1.5 -20,350 923,4506.56
67,650 -1,100 99.85 100.95 99.85 100.95 1420.00 1.8 2.5 1.5 1.95 -7,150 305,2504.51
150,150 -13,750 82.55 83.3 70.6 81 1440.00 2.55 3.7 1.95 2.7 -45,650 827,2005.51
674,300 -7,700 61.8 65 53.4 62.65 1460.00 4.95 6.2 3.05 4.25 -7,700 836,0001.24
626,450 -2,200 44.7 50.3 38 46.4 1480.00 7.05 10.8 6 7.55 -80,300 759,5501.21
1,762,750 -132,000 31.1 35.15 25.6 31.9 1500.00 13.45 18.45 11.05 13.15 -235,950 1,262,8000.72
2,586,100 110,000 20.05 23.45 16.25 20.85 1520.00 25 29.35 19.45 22 13,200 451,0000.17
1,981,650 15,400 11.15 14.5 9.6 12.5 1540.00 33.8 43.2 30.6 33.65 -66,550 266,7500.13
1,637,900 63,800 5.8 8.1 5.1 6.6 1560.00 49.35 57.15 45.8 48 -7,150 111,1000.07
744,150 -141,900 3.8 4.45 2.75 3.5 1580.00 66.55 74.6 63 74.6 -1,650 37,9500.05
1,749,550 -127,600 2.2 2.5 1.6 2.05 1600.00 79.65 92.95 79 82.45 -4,950 193,6000.11
382,250 -57,750 1.4 1.8 0.9 1.1 1620.00 103.55 111.6 101.8 110 1,650 9,9000.03
493,900 -24,750 1.3 1.3 0.5 0.65 1640.00no data
567,050 -5,500 0.5 0.65 0.35 0.45 1660.00no data
205,150 -4,950 0.55 0.6 0.3 0.35 1680.00no data
463,100 -40,150 0.4 0.5 0.25 0.3 1700.00 177.75 183 177.75 179.1 -2,750 45,1000.1
85,250 -550 0.4 0.4 0.2 0.25 1720.00no data
36,850 7,700 0.35 0.45 0.2 0.25 1740.00no data
26,950 -9,350 0.25 0.25 0.2 0.25 1760.00no data
16,500 -2,200 0.3 0.3 0.25 0.3 1780.00no data
175,450 -3,300 0.35 0.35 0.2 0.25 1800.00 280 0 15,9500.09
23,100 -2,750 0.2 0.2 0.2 0.2 1820.00no data
35,200 -550 0.3 0.3 0.2 0.2 1840.00no data
92,950 0 0.3 0.3 0.2 0.2 1860.00 340.5 340.5 340 340 -1,100 12,1000.13
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0 1,650
550 0 395 1080.00 0.15 0 5501
1100.00 0.25 0 1,100
1160.00 0.3 0 550
1200.00 0.5 0.5 0.35 0.4 10,450 138,050
1220.00 0.45 0 4,400
1240.00 0.55 0 7,700
1260.00 0.7 0.7 0.5 0.5 -550 128,150
1280.00 0.55 0.6 0.35 0.4 -2,200 128,150
17,050 -550 226 226 226 226 1300.00 0.5 0.55 0.35 0.35 1,650 315,70018.52
5,500 0 154.45 1320.00 0.5 0.65 0.35 0.4 -2,200 104,50019
2,750 0 153.75 1340.00 0.75 0.75 0.4 0.5 -3,300 320,100116.4
11,550 0 170 1360.00 0.9 1 0.6 0.7 19,800 510,95044.24
25,300 -550 139.45 139.45 139.45 139.45 1380.00 1.35 1.5 0.9 1 18,700 326,15012.89
140,800 -1,650 118 129.8 118 125.2 1400.00 1.95 2.3 1.1 1.4 -74,250 943,8006.7
68,750 -1,650 100.25 107 100 107 1420.00 2.85 2.85 1.6 1.8 12,650 312,4004.54
163,900 -4,400 80.7 90.25 80.7 85.4 1440.00 4.05 4.05 2.25 2.5 -6,600 872,8505.33
682,000 -13,200 62 72 61.8 67.3 1460.00 6.55 6.55 3.55 3.85 -31,350 843,7001.24
628,650 -37,950 47.7 54.65 45.8 49.85 1480.00 10.5 10.5 6 6.55 -83,050 839,8501.34
1,894,750 -228,800 30.7 39.15 30.7 35.1 1500.00 19.45 19.45 10.35 11.4 187,000 1,498,7500.79
2,476,100 -73,150 26.5 26.7 20.25 23.05 1520.00 31.55 31.55 17.75 19.35 176,000 437,8000.18
1,966,250 -256,300 14.95 17.1 13 14.2 1540.00 37.1 39.8 28 30.1 31,350 333,3000.17
1,574,100 -108,900 8.95 9.9 7.2 8 1560.00 50.45 50.7 40.95 44.1 -4,400 118,2500.08
886,050 -196,900 5.6 6 3.9 4.35 1580.00 67.8 68.55 57.55 60.5 -3,300 39,6000.04
1,877,150 -535,700 3.35 4.1 2.35 2.5 1600.00 83.4 84.95 74.95 77.8 -1,100 198,5500.11
440,000 -34,100 2.45 2.6 1.35 1.45 1620.00 104.2 105.95 95.75 95.75 2,200 8,2500.02
518,650 -42,900 1.45 1.6 0.75 0.8 1640.00no data
572,550 -7,700 1 1.15 0.45 0.55 1660.00no data
210,100 -26,950 0.8 0.85 0.4 0.45 1680.00no data
503,250 -23,100 0.55 0.75 0.3 0.35 1700.00 182.3 182.3 173.5 173.95 11,000 47,8500.1
85,800 2,750 0.6 0.6 0.25 0.3 1720.00no data
29,150 -1,100 0.45 0.45 0.2 0.3 1740.00no data
36,300 550 0.3 0.3 0.25 0.25 1760.00no data
18,700 -1,100 0.3 0.3 0.25 0.25 1780.00no data
178,750 11,000 0.3 0.35 0.2 0.35 1800.00 280 0 15,9500.09
25,850 0 0.3 0.3 0.3 0.3 1820.00no data
35,750 6,050 0.3 0.3 0.25 0.25 1840.00no data
92,950 -1,100 0.25 0.3 0.2 0.3 1860.00 389.2 0 13,2000.14
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0 1,650
550 0 395 1080.00 0.15 0.15 0.15 0.15 0 5501
1100.00 0.25 0.25 0.25 0.25 0 1,100
1160.00 0.3 0 550
1200.00 0.55 0.6 0.5 0.5 27,500 127,600
1220.00 0.6 0.6 0.45 0.45 -1,100 4,400
1240.00 0.55 0 7,700
1260.00 0.7 0.7 0.55 0.65 0 128,700
1280.00 0.65 0.65 0.55 0.6 1,650 130,350
17,600 0 209.5 209.5 209.5 209.5 1300.00 0.75 0.75 0.5 0.55 -6,600 314,05017.84
5,500 0 154.45 1320.00 0.8 0.8 0.6 0.65 -550 106,70019.4
2,750 0 153.75 1340.00 1.1 1.1 0.65 0.75 -14,300 323,400117.6
11,550 0 170 1360.00 1.55 1.75 1.05 1.15 28,050 491,15042.52
25,850 -550 113.05 131.1 113.05 131.1 1380.00 2.65 5.25 1.6 1.75 33,000 307,45011.89
142,450 1,100 96.95 120 95.4 109.45 1400.00 3.65 4.6 2.3 2.5 54,450 1,018,0507.15
70,400 -1,100 92 96 92 93.45 1420.00 5.4 6.9 3.1 3.45 -8,800 299,7504.26
168,300 2,200 56.65 81.25 56.65 70.85 1440.00 8.55 10.1 4.4 5.1 -8,250 879,4505.23
695,200 -3,850 52.3 64.9 42.75 54.85 1460.00 13.15 15.75 7 8.4 109,450 875,0501.26
666,600 -25,300 34.85 49.9 29.3 40.25 1480.00 12 23.45 11.3 13.15 -41,250 922,9001.38
2,123,550 8,250 26.05 36.5 20.85 28.35 1500.00 29.55 34.65 17.65 21.1 111,100 1,311,7500.62
2,549,250 -8,250 17.9 25.65 14.25 18.75 1520.00 43.35 46.6 26.75 31.5 11,550 261,8000.1
2,222,550 -193,600 13.3 17.05 9.55 11.85 1540.00 55 59.5 38.65 43.25 -16,500 301,9500.14
1,683,000 62,700 8.15 10.55 6.1 6.9 1560.00 71.95 72.85 52.2 59.75 22,550 122,6500.07
1,082,950 -37,400 5.7 6.85 3.95 4.4 1580.00 76.65 78.7 69.6 75.75 1,100 42,9000.04
2,412,850 -44,000 4.2 4.95 2.75 3.1 1600.00 111 111 88.55 97.75 -18,700 199,6500.08
474,100 -21,450 3.9 3.9 1.85 2 1620.00 112.9 112.9 108.35 112.4 0 6,0500.01
561,550 67,650 2.25 2.25 1.2 1.35 1640.00no data
580,250 2,200 1.7 1.7 0.5 1 1660.00no data
237,050 1,650 1.25 1.25 0.65 0.75 1680.00no data
526,350 -20,350 0.95 1 0.5 0.65 1700.00 205 205 185 190 -1,100 36,8500.07
83,050 11,550 0.85 0.85 0.5 0.55 1720.00no data
30,250 -1,100 0.85 0.85 0.4 0.45 1740.00no data
35,750 -1,650 0.55 0.55 0.3 0.4 1760.00no data
19,800 -550 0.4 0.4 0.25 0.3 1780.00no data
167,750 3,300 0.5 0.5 0.3 0.4 1800.00 280 0 15,9500.1
25,850 1,100 0.5 0.65 0.5 0.65 1820.00no data
29,700 -1,650 0.4 0.4 0.25 0.3 1840.00no data
94,050 11,000 0.45 0.45 0.25 0.3 1860.00 389.2 0 13,2000.14
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0 1,650
550 0 395 1080.00 0.1 0 5501
1100.00 0.2 0 1,100
1160.00 0.3 0 550
1200.00 0.55 0.6 0.4 0.55 -35,750 100,100
1220.00 0.75 0.75 0.4 0.65 550 5,500
1240.00 0.65 0.65 0.5 0.55 1,100 7,700
1260.00 0.65 0.7 0.5 0.6 -10,450 128,700
1280.00 0.55 0.75 0.55 0.65 1,650 128,700
17,600 0 234.15 1300.00 0.75 0.8 0.45 0.65 -61,600 320,65018.22
5,500 0 154.45 1320.00 0.85 0.9 0.6 0.8 -5,500 107,25019.5
2,750 0 153.75 1340.00 0.9 1.35 0.75 1.05 98,450 337,700122.8
11,550 0 170 1360.00 1.3 1.95 1.05 1.55 -9,350 463,10040.1
26,400 -4,950 136.35 136.35 114.8 118.2 1380.00 1.8 3.2 1.5 2.55 -133,650 274,45010.4
141,350 -3,850 117.65 118.9 95 99.6 1400.00 2.5 5.1 2.3 3.95 -90,200 963,6006.82
71,500 14,300 98.45 99.3 78.55 81.7 1420.00 3.9 7.5 3.45 5.6 -85,800 308,5504.32
166,100 -2,200 76.55 81.75 61.25 64.5 1440.00 5.55 11.25 5.15 8.5 15,950 887,7005.34
699,050 2,200 62.65 65.1 46 50.5 1460.00 8.1 17.05 8.1 12.9 -127,600 765,6001.1
691,900 30,250 55.75 55.75 33.7 37.35 1480.00 11.95 24.8 11.95 19.85 86,900 964,1501.39
2,115,300 391,600 41 41 24.45 26.95 1500.00 18.15 35.35 18.15 28.85 48,950 1,200,6500.57
2,557,500 278,850 22.1 29.95 17.4 19.2 1520.00 31.9 48.15 27.8 40.95 -59,400 250,2500.1
2,416,150 -111,650 20.95 20.95 12 13.25 1540.00 42.7 63.05 41.55 54.85 -66,000 318,4500.13
1,620,300 35,750 14.9 14.9 8.15 8.9 1560.00 56.3 78.75 55.15 69.05 -22,550 100,1000.06
1,120,350 -184,250 8.5 9.4 5.7 6.15 1580.00 72.7 90.15 71.75 87.2 550 41,8000.04
2,456,850 167,750 6.05 6.85 4.3 4.65 1600.00 95 112.25 90.85 106.85 -13,750 218,3500.09
495,550 80,300 4.9 5.25 2.9 3.15 1620.00 107.95 109.75 107.95 109.75 1,100 6,0500.01
493,900 188,650 3.3 3.65 0.8 2.05 1640.00no data
578,050 223,850 2.45 2.45 1.4 1.55 1660.00no data
235,400 39,600 1.9 1.9 1.15 1.25 1680.00no data
546,700 40,700 1.2 1.35 0.95 1.1 1700.00 165.05 0 37,9500.07
71,500 15,400 0.95 1.1 0.8 0.95 1720.00no data
31,350 4,400 0.75 0.9 0.7 0.8 1740.00no data
37,400 -4,950 0.75 0.75 0.45 0.65 1760.00no data
20,350 -550 0.6 0.6 0.45 0.6 1780.00no data
164,450 -23,100 0.45 0.5 0.4 0.5 1800.00 280 0 15,9500.1
24,750 3,850 0.35 0.95 0.35 0.7 1820.00no data
31,350 6,050 0.5 0.5 0.4 0.45 1840.00no data
83,050 8,800 0.4 0.45 0.4 0.45 1860.00 389.2 0 13,2000.16
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0 1,650
550 0 395 1080.00 0.1 0 5501
1100.00 0.2 0 1,100
1160.00 0.3 0 550
1200.00 0.6 0.7 0.5 0.65 -9,900 135,850
1220.00 0.75 0 4,950
1240.00 0.75 0.75 0.55 0.55 2,200 6,600
1260.00 0.75 0.75 0.6 0.7 -550 139,150
1280.00 0.7 0.8 0.55 0.7 -3,300 127,050
17,600 -550 234.15 234.15 234.15 234.15 1300.00 0.75 0.8 0.55 0.7 -10,450 382,25021.72
5,500 0 154.45 1320.00 1.3 1.3 0.55 0.75 -2,750 112,75020.5
2,750 0 153.75 1340.00 0.9 1 0.7 0.9 -9,350 239,25087
11,550 -550 170 170 170 170 1360.00 1 1.3 0.9 1.1 550 472,45040.9
31,350 -1,100 162.55 162.55 142.35 142.4 1380.00 1.35 1.8 1.2 1.5 16,500 408,10013.02
145,200 3,850 144.2 144.2 120 128 1400.00 1.65 2.65 1.6 2.15 -69,850 1,053,8007.26
57,200 1,100 121.95 122.75 105.5 116.6 1420.00 2.05 3.7 2 3 -11,000 394,3506.89
168,300 -550 103 105.05 85.2 89.1 1440.00 2.85 5.4 2.35 4.25 0 871,7505.18
696,850 -11,550 80.75 87.1 65.85 72.25 1460.00 6 8.5 3.95 6.55 -18,150 893,2001.28
661,650 -27,500 61 69.7 51.15 55.8 1480.00 7.05 13.25 6.4 10.5 -35,200 877,2501.33
1,723,700 -101,750 50 54.2 38.45 42.45 1500.00 12.15 20.5 10.15 16.55 -154,550 1,151,7000.67
2,278,650 169,950 34 40.7 27.8 31.1 1520.00 23 30 15.95 25.2 -99,000 309,6500.14
2,527,800 659,450 25.05 29.7 19.6 22.35 1540.00 25.7 41.95 25.05 36.15 108,350 384,4500.15
1,584,550 -113,850 17.3 20.9 13.2 15.05 1560.00 37.7 55.55 36.7 49.4 30,800 122,6500.08
1,304,600 276,100 12.35 14.35 8.85 10.05 1580.00 53.45 70 50 65.1 10,450 41,2500.03
2,289,100 130,900 9.25 10.3 6.3 7.4 1600.00 67.65 88.35 66.5 81.2 2,200 232,1000.1
415,250 3,300 6.5 7.1 4.35 5 1620.00 85.55 102.75 85.55 102.75 0 4,9500.01
305,250 7,150 4 4.8 3.05 3.4 1640.00no data
354,200 22,550 2.85 3.35 2.15 2.45 1660.00no data
195,800 19,800 2.3 2.55 1.65 1.9 1680.00no data
506,000 -63,800 1.8 1.95 1.3 1.5 1700.00 159.3 167.55 158 165.05 -550 37,9500.08
56,100 -7,700 1.3 1.5 1.05 1.2 1720.00no data
26,950 6,600 1.15 1.2 0.85 1.05 1740.00no data
42,350 19,800 1.05 1.1 0.65 0.85 1760.00no data
20,900 6,050 0.6 0.8 0.55 0.7 1780.00no data
187,550 33,550 0.7 0.7 0.5 0.55 1800.00 280 0 15,9500.09
20,900 -8,800 0.85 0.85 0.5 0.5 1820.00no data
25,300 6,600 0.45 0.7 0.4 0.5 1840.00no data
74,250 18,150 0.6 0.65 0.45 0.55 1860.00 389.2 0 13,2000.18
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0 1,650
550 0 395 1080.00 0.1 0 5501
1100.00 0.2 0 1,100
1160.00 0.3 0 550
1200.00 0.4 0.7 0.3 0.7 -1,650 145,750
1220.00 0.7 0.75 0.5 0.75 -1,650 4,950
1240.00 0.35 0.75 0.35 0.75 -9,350 4,400
1260.00 0.7 0.85 0.45 0.85 -3,300 139,700
1280.00 0.55 0.9 0.45 0.85 -2,750 130,350
18,150 0 206.95 214.45 205.55 214.45 1300.00 0.65 0.85 0.45 0.85 -78,650 392,70021.64
5,500 0 154.45 1320.00 0.75 0.9 0.55 0.85 -550 115,50021
2,750 0 153.75 1340.00 0.7 1.05 0.65 1 -33,550 248,60090.4
12,100 0 150.85 1360.00 1.5 1.5 0.9 1.15 -191,950 471,90039
32,450 -1,100 127.5 158.1 127.5 158.1 1380.00 2.35 2.35 1.25 1.45 -67,100 391,60012.07
141,350 4,950 107.85 142 101.3 132.15 1400.00 4 4 1.75 2.05 8,800 1,123,6507.95
56,100 5,500 91.05 121.1 86.95 115.7 1420.00 4.95 4.95 2.35 2.75 68,200 405,3507.23
168,850 -18,700 72.15 103.05 67.25 95.35 1440.00 6.4 8 3.1 3.6 137,500 871,7505.16
708,400 -34,650 54.85 85 50.55 76.15 1460.00 14.95 14.95 4.65 5.5 22,000 911,3501.29
689,150 -146,300 45 68 36.7 59.05 1480.00 15.8 18.45 7.3 8.8 161,150 912,4501.32
1,825,450 -1,103,300 32 52.65 25.25 45 1500.00 26.9 27.1 11.65 14.1 -89,100 1,306,2500.72
2,108,700 -1,049,400 23.1 39.4 16.1 32.9 1520.00 36.6 38 18.3 21.9 53,350 408,6500.19
1,868,350 472,450 18.25 28.5 9.85 23.35 1540.00 51.95 52 27.1 31.7 185,350 276,1000.15
1,698,400 -37,400 7 19.75 5.75 15.55 1560.00 64 64 37.9 44.1 15,400 91,8500.05
1,028,500 410,300 5.05 13.45 3.8 10.85 1580.00 82.85 82.85 52.7 53.45 2,750 30,8000.03
2,158,200 390,500 3 9.8 2.5 8.05 1600.00 95.9 102.45 67.85 74.8 6,050 229,9000.11
411,950 59,950 2 6.7 1.4 5.65 1620.00 112.8 112.8 95.65 96.55 1,100 4,9500.01
298,100 -364,650 0.95 4.55 0.8 3.8 1640.00no data
331,650 -61,050 0.9 3.15 0.55 2.7 1660.00no data
176,000 108,350 0.5 2.3 0.45 1.95 1680.00no data
569,800 -56,650 0.6 1.8 0.4 1.55 1700.00 180 180 162 172 -1,650 38,5000.07
63,800 -7,150 0.65 1.45 0.25 1.3 1720.00no data
20,350 -4,400 0.2 1.15 0.2 1 1740.00no data
22,550 8,250 0.25 1.2 0.2 1 1760.00no data
14,850 -1,650 0.45 0.5 0.3 0.5 1780.00no data
154,000 -38,500 0.5 0.7 0.35 0.7 1800.00 280 280 280 280 -550 15,9500.1
29,700 -2,200 0.45 1 0.3 0.65 1820.00no data
18,700 -1,650 0.4 0.45 0.4 0.45 1840.00no data
56,100 -18,700 0.3 0.55 0.3 0.55 1860.00 389.2 0 13,2000.24
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0 1,650
550 0 395 1080.00 0.1 0 5501
1100.00 0.2 0 1,100
1160.00 0.3 0 550
1200.00 0.5 0.55 0.4 0.45 -7,150 147,400
1220.00 0.6 0 6,600
1240.00 0.35 0.35 0.3 0.35 -550 13,750
1260.00 0.7 0.7 0.5 0.5 0 143,000
1280.00 0.6 0.65 0.5 0.55 -2,200 133,100
18,150 0 208.25 208.25 208.25 208.25 1300.00 0.8 0.8 0.45 0.5 -145,750 471,35025.97
5,500 0 154.45 1320.00 0.9 0.9 0.5 0.55 -4,950 116,05021.1
2,750 0 153.75 1340.00 1.05 1.05 0.6 0.7 -47,300 282,150102.6
12,100 0 150.85 1360.00 1.2 1.25 0.75 0.9 36,300 663,85054.86
33,550 0 122.6 1380.00 1.6 1.85 1.4 1.5 -20,350 458,70013.67
136,400 -23,650 107 122.9 107 121.45 1400.00 3.05 3.25 2.2 2.35 -8,250 1,114,8508.17
50,600 0 89.85 104.1 89.85 103.15 1420.00 4.9 4.9 3.2 3.35 -61,600 337,1506.66
187,550 -14,850 70 85 70 84.1 1440.00 7.45 7.45 4.5 4.75 114,950 734,2503.91
743,050 -43,450 55.5 67.75 52.85 66.15 1460.00 11.25 11.25 7.1 7.35 -37,950 889,3501.2
835,450 -170,500 40.95 52.15 40.85 50.8 1480.00 16.85 17.05 11.4 11.65 117,700 751,3000.9
2,928,750 -1,383,800 30 39 29 37.45 1500.00 28.8 28.8 17.6 18.25 240,900 1,395,3500.48
3,158,100 705,650 19.25 27.5 19.25 26.7 1520.00 34.9 34.9 26 27 117,700 355,3000.11
1,395,900 53,900 13 18.5 12.3 17.4 1540.00 44.3 44.3 36.7 37.55 -14,850 90,7500.07
1,735,800 325,600 8 11.5 7.4 10.6 1560.00 60.05 60.05 49.75 50.85 4,400 76,4500.04
618,200 3,850 5.05 6.95 4.6 6.4 1580.00 78.8 78.8 67 68.25 -10,450 28,0500.05
1,767,700 -39,600 3.2 4.45 3.05 4.2 1600.00 97.9 97.9 83.25 84.55 2,750 223,8500.13
352,000 -210,100 2.1 2.7 1.65 2.5 1620.00 105 105 105 105 0 3,8500.01
662,750 -37,400 1.2 1.6 0.95 1.5 1640.00no data
392,700 99,000 0.8 1.1 0.75 1 1660.00no data
67,650 -1,100 0.65 0.95 0.65 0.9 1680.00no data
626,450 -5,500 0.65 0.85 0.55 0.8 1700.00 201.6 0 40,1500.06
70,950 -24,200 0.65 0.8 0.15 0.6 1720.00no data
24,750 1,100 0.5 0.65 0.5 0.5 1740.00no data
14,300 -3,300 0.4 0.5 0.4 0.4 1760.00no data
16,500 -2,200 0.3 0.5 0.3 0.5 1780.00no data
192,500 -550 0.45 0.5 0.4 0.45 1800.00 328.3 0 16,5000.09
31,900 0 0.3 1820.00no data
20,350 0 0.2 1840.00no data
74,800 -3,300 0.25 0.3 0.2 0.3 1860.00 389.2 0 13,2000.18
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0 1,650
550 0 395 1080.00 0.1 0 5501
1100.00 0.2 0 1,100
1160.00 0.3 0 550
1200.00 0.5 0.55 0.45 0.5 -1,650 154,550
1220.00 0.6 0 6,600
1240.00 0.5 0.5 0.3 0.3 0 14,300
1260.00 0.5 0.55 0.5 0.5 -550 143,000
1280.00 0.65 0.7 0.65 0.65 550 135,300
18,150 0 197.9 197.9 197.9 197.9 1300.00 0.9 0.9 0.7 0.85 7,150 617,10034
5,500 0 154.45 1320.00 0.9 0.9 0.75 0.9 -1,650 121,00022
2,750 0 153.75 1340.00 1 1.2 0.95 1.15 29,700 329,450119.8
12,100 0 150.85 1360.00 1.6 1.6 0.9 1.45 -22,000 627,55051.86
33,550 0 123.5 123.5 122.6 122.6 1380.00 2.35 2.35 1.7 2.2 13,200 479,05014.28
160,050 0 107 107 100 102.2 1400.00 3.3 3.9 2.75 3.65 136,400 1,123,1007.02
50,600 -3,300 88.75 88.75 84.7 87.2 1420.00 4.95 6.1 4.2 5.8 34,100 398,7507.88
202,400 -12,650 70 71.4 65 66.4 1440.00 7.75 9.05 6.5 8.5 34,100 619,3003.06
786,500 6,050 54.65 55.6 49 51.15 1460.00 11.55 13.55 10.15 12.95 -22,000 927,3001.18
1,005,950 -57,750 41.05 42.2 36.25 38.1 1480.00 17.65 20.4 16 19.45 -54,450 633,6000.63
4,312,550 438,900 29.65 30.65 25.9 27.25 1500.00 25 29.95 24.55 28.15 70,400 1,154,4500.27
2,452,450 102,850 20 20.8 17.2 18.25 1520.00 36.7 41 34.8 39 -9,900 237,6000.1
1,342,000 36,850 12.65 13.6 10.95 11.7 1540.00 49.65 54.7 48.3 52.8 22,000 105,6000.08
1,410,200 -91,850 8 8.35 6.65 7.3 1560.00 62.75 70 62.75 68.4 3,300 72,0500.05
614,350 22,000 5.1 5.5 4.3 4.75 1580.00 82.65 82.7 80.45 80.45 550 38,5000.06
1,807,300 24,200 3.45 3.55 2.85 3.2 1600.00 105.3 105.3 99.25 103.4 -14,850 221,1000.12
562,100 -161,700 2.4 2.4 1.5 1.8 1620.00 130 0 3,8500.01
700,150 -550 1.2 1.3 1 1.15 1640.00no data
293,700 3,850 0.95 1 0.75 0.85 1660.00no data
68,750 -2,200 0.85 0.9 0.75 0.8 1680.00no data
631,950 -14,850 0.8 0.8 0.6 0.65 1700.00 195.85 201.6 195.85 201.6 0 40,1500.06
95,150 -1,650 0.75 0.75 0.35 0.6 1720.00no data
23,650 550 0.55 0.55 0.55 0.55 1740.00no data
17,600 5,500 0.3 0.5 0.3 0.4 1760.00no data
18,700 2,750 0.3 0.55 0.3 0.35 1780.00no data
193,050 2,750 0.3 1.35 0.3 0.4 1800.00 328.3 0 16,5000.09
31,900 -6,600 0.3 0.3 0.3 0.3 1820.00no data
20,350 0 0.2 0.2 0.2 0.2 1840.00no data
78,100 -550 0.2 0.3 0.2 0.25 1860.00 389.2 0 13,2000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1060.00 0.4 0.4 0.4 0.4 1,650 1,650
550 0 395 1080.00 0.1 0 5501
1100.00 0.2 0 1,100
1160.00 0.3 0 550
1200.00 0.8 0.8 0.5 0.5 24,200 156,200
1220.00 0.6 0 6,600
1240.00 0.45 0.5 0.45 0.45 550 14,300
1260.00 0.65 0.75 0.55 0.6 3,850 143,550
1280.00 0.75 0.85 0.65 0.75 3,300 134,750
18,150 -1,100 210 210 210 210 1300.00 0.85 1.1 0.7 0.85 35,200 609,95033.61
5,500 0 154.45 1320.00 1 1.15 0.75 0.95 -5,500 122,65022.3
2,750 0 153.75 1340.00 1.25 1.4 1 1.2 -24,750 299,750109
12,100 -550 150.85 150.85 150.85 150.85 1360.00 1.6 1.85 1.2 1.45 85,250 649,55053.68
33,550 -1,100 130 132 123.25 123.6 1380.00 2.4 2.5 1.75 2.1 99,550 465,85013.89
160,050 -22,550 111 115 101.8 104.15 1400.00 3.55 3.7 2.65 3.35 -1,650 986,7006.16
53,900 -550 90.05 96.5 86 86 1420.00 5.35 5.6 4.05 5.1 22,550 364,6506.77
215,050 -17,600 73.95 78.75 67.1 68.7 1440.00 7.8 8.6 6.15 7.85 2,200 585,2002.72
780,450 -46,200 58 62 51.45 53.05 1460.00 11.8 13.15 9.3 12 3,300 949,3001.22
1,063,700 -123,200 44.25 47.5 37.95 39.65 1480.00 18 20.1 14.45 18.45 -26,950 688,0500.65
3,873,650 -74,250 31.25 34.9 27.45 28.6 1500.00 27.05 29.3 21.8 27.5 96,800 1,084,0500.28
2,349,600 370,700 21 24.2 18.25 19.2 1520.00 34 40.15 30.9 37.8 76,450 247,5000.11
1,305,150 72,600 15.05 16.1 11.65 12.3 1540.00 47.65 52.8 43.1 50.4 5,500 83,6000.06
1,502,050 475,750 9 10.3 7.05 7.65 1560.00 61.65 67.05 58 65.05 4,950 68,7500.05
592,350 -4,400 5.7 6.45 4.45 4.75 1580.00 78.75 78.75 73.7 77.7 -3,300 37,9500.06
1,783,100 56,100 3.6 4.1 2.9 3.1 1600.00 96.7 100.5 93 99.95 -1,650 235,9500.13
723,800 132,550 2.2 2.45 1.75 1.85 1620.00 130 0 3,8500.01
700,700 3,300 1.4 1.5 1.1 1.2 1640.00no data
289,850 56,650 1 1.05 0.85 0.9 1660.00no data
70,950 1,100 0.75 0.95 0.6 0.8 1680.00no data
646,800 105,050 0.75 0.85 0.6 0.75 1700.00 191 191 191 191 1,100 40,1500.06
96,800 52,250 0.55 0.9 0.55 0.65 1720.00no data
23,100 6,600 0.45 0.65 0.4 0.5 1740.00no data
12,100 0 0.3 1760.00no data
15,950 -6,050 0.35 0.45 0.35 0.45 1780.00no data
190,300 -550 0.35 0.4 0.3 0.4 1800.00 328.3 0 16,5000.09
38,500 -550 0.15 0.3 0.15 0.25 1820.00no data
20,350 0 0.2 1840.00no data
78,650 -550 0.25 0.25 0.25 0.25 1860.00 389.2 0 13,2000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 395 1080.00 0.1 0 5501
1100.00 0.2 0 1,100
1160.00 0.3 0 550
1180.00 0.75 0 1,650
1200.00 1 1 0.4 0.55 -1,100 132,000
1220.00 0.6 0 6,600
1240.00 0.5 0.5 0.5 0.5 -550 13,750
1260.00 0.75 0.95 0.75 0.8 -2,200 139,700
1280.00 0.95 1.15 0.85 0.9 19,250 131,450
19,250 2,200 201 201.5 201 201.25 1300.00 1.15 1.4 1.05 1.05 4,950 574,75029.86
5,500 0 154.45 1320.00 1.4 1.65 1.2 1.25 -550 128,15023.3
2,750 0 153.75 153.75 153.75 153.75 1340.00 1.7 2.15 1.45 1.55 35,200 324,500118
12,650 0 127.8 1360.00 2.8 2.85 1.9 2 -210,650 564,30044.61
34,650 -1,650 121 123.15 113.3 123.15 1380.00 3.6 4 2.65 2.75 20,350 366,30010.57
182,600 -20,900 102 107.5 95.1 105.9 1400.00 5.55 5.9 4 4.1 63,250 988,3505.41
54,450 12,100 83.05 87.9 78.15 87.7 1420.00 7.55 8.7 5.75 5.95 -22,000 342,1006.28
232,650 -22,550 66 73 61.35 70.65 1440.00 12.75 12.75 8.45 8.75 20,900 583,0002.51
826,650 -12,100 53.25 56.85 47.75 55.15 1460.00 16.05 18.65 12.55 12.95 -630,300 946,0001.14
1,186,900 12,650 39.95 43.4 35.5 41.85 1480.00 24.05 26.7 19 19.55 13,200 715,0000.6
3,947,900 763,400 26.8 31.9 25.7 30.9 1500.00 33.75 36.55 27.2 28.2 87,450 987,2500.25
1,978,900 342,650 19 21.75 17.4 20.85 1520.00 41.45 48.2 37.35 38.45 -2,750 171,0500.09
1,232,550 17,050 12.85 14.45 11.3 13.65 1540.00 57.35 61.5 50.25 50.8 -4,950 78,1000.06
1,026,300 -29,700 6.9 9.15 6.9 8.65 1560.00 73.2 77.35 63.8 63.8 -2,750 63,8000.06
596,750 77,550 4.85 5.9 4.45 5.55 1580.00 91.05 94.15 84 84 3,300 41,2500.07
1,727,000 -71,500 2.85 3.65 2.7 3.45 1600.00 104.3 109.45 99 100.5 -4,400 237,6000.14
591,250 4,400 1.8 2.2 1.05 1.9 1620.00 130 0 3,8500.01
697,400 60,500 1.3 1.3 0.85 1.2 1640.00no data
233,200 3,850 0.75 1 0.75 0.95 1660.00no data
69,850 7,150 0.7 0.85 0.6 0.8 1680.00no data
541,750 -45,100 0.4 0.65 0.4 0.6 1700.00 200.35 200.35 200.35 200.35 0 39,0500.07
44,550 -5,500 0.45 0.55 0.3 0.5 1720.00no data
16,500 -12,650 0.3 0.45 0.25 0.45 1740.00no data
12,100 -550 0.3 0.3 0.3 0.3 1760.00no data
22,000 -550 0.25 0.45 0.25 0.4 1780.00no data
190,850 2,750 0.25 0.45 0.25 0.3 1800.00 328.3 0 16,5000.09
39,050 -1,650 0.2 0.2 0.2 0.2 1820.00no data
20,350 0 0.2 1840.00no data
79,200 550 0.25 0.3 0.25 0.3 1860.00 389.2 0 13,2000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 395 1080.00 0.1 0 5501
1100.00 0.2 0 1,100
1160.00 0.3 0 550
1180.00 0.75 0 1,650
1200.00 0.15 0.7 0.15 0.65 -18,700 133,100
1220.00 0.65 0.65 0.6 0.6 -5,500 6,600
1240.00 0.75 0.75 0.65 0.7 1,100 14,300
1260.00 0.8 1 0.7 1 -2,200 141,900
1280.00 1.15 1.2 0.85 1.1 46,200 112,200
17,050 0 207 1300.00 1.7 1.75 1.1 1.4 -5,500 569,80033.42
5,500 0 154.45 1320.00 1.65 1.85 1.4 1.7 11,000 128,70023.4
2,750 0 162 1340.00 2.15 2.4 1.75 2.2 -4,950 289,300105.2
12,650 0 127.8 127.8 127.8 127.8 1360.00 3.05 3.3 2.45 2.95 -107,800 774,95061.26
36,300 1,100 103.55 115 103.55 115 1380.00 4.75 4.8 3.7 4.4 8,250 345,9509.53
203,500 -18,150 84.2 98 83.65 92.75 1400.00 6.1 7.65 5.9 6.5 -25,300 925,1004.55
42,350 4,400 70.3 80.05 70 75 1420.00 10.1 11.65 8.7 9.65 47,850 364,1008.6
255,200 31,350 56.4 65.15 55 60.55 1440.00 15.25 16.5 12.6 14.1 -22,000 562,1002.2
838,750 0 43.35 50.85 41 46.2 1460.00 23.5 23.65 18.1 20.15 -134,200 1,576,3001.88
1,174,250 107,800 36 38.15 30 34.3 1480.00 31 33.15 25.25 28.25 -34,100 701,8000.6
3,184,500 465,850 26.5 27.7 21.4 24.65 1500.00 44.65 44.7 34.65 38.7 61,600 899,8000.28
1,636,250 127,050 15.05 18.8 14.25 16.5 1520.00 56.8 56.8 45.7 50.4 16,500 173,8000.11
1,215,500 138,600 9 12.25 9 10.65 1540.00 69.9 69.9 59.7 65.15 -6,050 83,0500.07
1,056,000 215,050 6.05 7.8 5.95 6.65 1560.00 85.2 85.2 75.9 77.2 2,200 66,5500.06
519,200 29,700 3.95 4.9 3.85 4.25 1580.00 87.65 0 37,9500.07
1,798,500 81,950 2.35 3.2 2.35 2.7 1600.00 119 121.35 110.8 116.65 -3,300 242,0000.13
586,850 48,400 1.8 2 1.5 1.55 1620.00 130 0 3,8500.01
636,900 166,650 1.35 1.35 0.8 0.85 1640.00no data
229,350 15,400 1 1 0.75 0.75 1660.00no data
62,700 7,700 0.6 0.7 0.6 0.65 1680.00no data
586,850 13,200 0.65 0.65 0.45 0.55 1700.00 216.2 216.2 216.2 216.2 0 39,0500.07
50,050 3,850 0.45 0.45 0.4 0.4 1720.00no data
29,150 3,850 0.4 0.4 0.25 0.25 1740.00no data
12,650 550 0.5 0.5 0.2 0.3 1760.00no data
22,550 0 0.4 0.4 0.2 0.25 1780.00no data
188,100 -6,600 0.35 0.35 0.25 0.25 1800.00 328.3 0 16,5000.09
40,700 550 0.25 0.25 0.25 0.25 1820.00no data
20,350 0 0.2 1840.00no data
78,650 0 0.2 0.3 0.2 0.3 1860.00 389.2 0 13,2000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 395 1080.00 0.1 0 5501
1100.00 0.2 0 1,100
1160.00 0.25 0.3 0.15 0.3 -4,400 550
1180.00 0.75 0 1,650
1200.00 0.5 0.6 0.5 0.55 -1,100 151,800
1220.00 0.35 0.35 0.35 0.35 -550 12,100
1240.00 0.6 0.65 0.55 0.55 -1,100 13,200
1260.00 0.95 0.95 0.95 0.95 0 144,100
1280.00 0.85 1.05 0.85 0.95 7,700 66,000
17,050 0 207 207 207 207 1300.00 1.25 1.4 1.1 1.3 -12,650 575,30033.74
5,500 0 154.45 1320.00 1.3 1.7 1.3 1.55 -5,500 117,70021.4
2,750 0 162 1340.00 1.8 2.2 1.55 2 8,250 294,250107
12,650 0 137.05 137.05 137.05 137.05 1360.00 2.55 3.05 2 2.65 -28,050 882,75069.78
35,200 550 129.05 129.1 117.5 117.5 1380.00 3.8 4.5 2.9 3.9 50,600 337,7009.59
221,650 4,400 109.7 111.2 97 100.4 1400.00 5.05 6.6 4.25 5.8 29,700 950,4004.29
37,950 -1,100 88.6 92.25 88.6 91.1 1420.00 7.85 9.35 6.05 8.4 -3,850 316,2508.33
223,850 -24,200 75 77 63.85 66.15 1440.00 11 13.5 8.9 12.3 -96,250 584,1002.61
838,750 19,800 61.2 61.25 49.55 52.15 1460.00 15.15 19 13 17.6 -182,050 1,710,5002.04
1,066,450 -169,400 43.25 47.15 36.7 39.15 1480.00 20.6 26.45 18.1 24.55 -141,350 735,9000.69
2,718,650 226,600 31.8 34.65 26.35 28.55 1500.00 28.45 35.85 25.3 33.5 66,550 838,2000.31
1,509,200 44,000 22.75 24.3 17.7 19.45 1520.00 36.45 47.3 33.8 44.5 15,950 157,3000.1
1,076,900 62,700 14.95 16.25 11.65 12.85 1540.00 48.7 59.45 47.65 57.9 2,750 89,1000.08
840,950 7,700 9.55 10.6 7.55 8.2 1560.00 62.45 73.85 62.45 73.35 -3,850 64,3500.08
489,500 84,700 6.35 6.8 4.8 5.25 1580.00 87.65 0 37,9500.08
1,716,550 19,250 3.75 4.4 3.05 3.35 1600.00 95.8 111 95.45 108.35 550 245,3000.14
538,450 171,050 2.5 2.7 1.95 2.1 1620.00 130 0 3,8500.01
470,250 106,700 1.6 1.8 1.25 1.35 1640.00no data
213,950 47,300 1.1 1.3 0.95 1 1660.00no data
55,000 4,950 1 1.15 0.8 0.85 1680.00no data
573,650 40,150 0.95 1.15 0.65 0.7 1700.00 192.2 205 192.2 197 0 39,0500.07
46,200 -1,650 0.65 0.65 0.55 0.55 1720.00no data
25,300 -4,950 0.55 0.55 0.45 0.5 1740.00no data
12,100 1,650 0.55 0.55 0.5 0.5 1760.00no data
22,550 9,900 0.45 0.5 0.4 0.4 1780.00no data
194,700 -550 0.45 0.45 0.35 0.35 1800.00 328.3 0 16,5000.08
40,150 -550 0.4 0.4 0.25 0.25 1820.00no data
20,350 -550 0.25 0.25 0.2 0.2 1840.00no data
78,650 -2,200 0.3 0.3 0.2 0.25 1860.00 389.2 0 13,2000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 395 1080.00 0.1 0 5501
1100.00 0.2 0.2 0.2 0.2 550 1,100
1160.00 0.25 0.3 0.25 0.3 -2,750 4,950
1180.00 0.75 0 1,650
1200.00 0.6 0.6 0.4 0.6 3,850 152,900
1220.00 0.5 0.6 0.45 0.5 -550 12,650
1240.00 0.6 0.65 0.55 0.65 -3,850 14,300
1260.00 0.8 0.95 0.7 0.95 18,700 144,100
1280.00 1 1.1 0.9 1.1 -1,650 58,300
17,050 0 195 198.5 195 198.5 1300.00 1.35 1.4 1.1 1.35 89,650 587,95034.48
5,500 0 154.45 1320.00 1.75 1.8 1.5 1.65 -11,550 123,20022.4
2,750 0 162 162 162 162 1340.00 2.3 2.5 1.9 2.05 15,400 286,000104
12,650 0 139.9 139.9 139.9 139.9 1360.00 3.6 3.6 2.55 2.7 37,950 910,80072
34,650 -550 118 119.45 118 118 1380.00 5.25 5.25 3.75 3.95 -9,900 287,1008.29
217,250 -16,500 100 105.2 97.5 104 1400.00 7.9 7.95 5.45 5.7 31,350 920,7004.24
39,050 -9,350 82.95 88.95 81.95 88.95 1420.00 12.2 12.2 7.8 8.15 -19,800 320,1008.2
248,050 -34,100 67.25 73.05 63.9 70.15 1440.00 16.5 16.5 11.15 11.6 78,100 680,3502.74
818,950 -9,900 52.85 58.1 50 55.15 1460.00 20.65 22.4 15.85 16.65 80,300 1,892,5502.31
1,235,850 -170,500 37.45 44.45 36.8 41.85 1480.00 29.05 29.05 21.95 23.05 -2,750 877,2500.71
2,492,050 170,500 27.15 33 27 30.5 1500.00 37.85 38.1 30.4 31.75 94,600 771,6500.31
1,465,200 164,450 19.15 23.1 19 21.15 1520.00 45 47.8 40.75 42.2 27,500 141,3500.1
1,014,200 106,700 12.3 15.7 12.3 14.05 1540.00 62 62 53.45 55.05 9,900 86,3500.09
833,250 15,950 7.95 10.3 7.55 9.1 1560.00 78.85 78.85 67.5 68.2 -2,750 68,2000.08
404,800 -86,350 5.45 6.6 5.1 5.85 1580.00 87.65 89.85 87.65 87.65 0 37,9500.09
1,697,300 16,500 3.7 4.2 3.5 3.75 1600.00 109 109 101.15 101.85 -1,100 244,7500.14
367,400 18,150 2.7 2.75 2.25 2.4 1620.00 130 0 3,8500.01
363,550 152,900 1.7 1.8 1.2 1.55 1640.00no data
166,650 13,750 1.35 1.35 1.1 1.25 1660.00no data
50,050 11,000 1.1 1.1 0.8 1 1680.00no data
533,500 2,750 0.85 0.9 0.7 0.8 1700.00 200 200 200 200 -1,100 39,0500.07
47,850 1,650 0.6 0.65 0.55 0.6 1720.00no data
30,250 2,750 0.45 0.55 0.4 0.55 1740.00no data
10,450 0 0.4 0.55 0.4 0.5 1760.00no data
12,650 550 0.5 0.55 0.35 0.35 1780.00no data
195,250 -3,850 0.45 0.5 0.35 0.45 1800.00 328.3 0 16,5000.08
40,700 7,700 0.55 0.55 0.35 0.35 1820.00no data
20,900 2,200 0.35 0.35 0.25 0.25 1840.00no data
80,850 1,100 0.35 0.35 0.3 0.3 1860.00 389.2 0 13,2000.16
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 395 1080.00 0.1 0 5501
1100.00 3 0 550
1160.00 0.2 0.25 0.2 0.25 7,150 7,700
1180.00 0.75 0 1,650
1200.00 0.8 1.15 0.5 0.55 27,500 149,050
1220.00 0.8 0.8 0.55 0.6 -550 13,200
1240.00 1.2 1.35 0.7 0.75 4,400 18,150
1260.00 1.3 2 0.95 1 -5,500 125,400
1280.00 1.4 2.45 1.1 1.2 32,450 59,950
17,050 0 184 184 184 184 1300.00 2.15 3.05 1.4 1.5 -9,350 498,30029.23
5,500 0 154.45 1320.00 2.95 3.65 1.75 1.9 15,950 134,75024.5
2,750 -1,650 144.5 152.85 136.2 152.75 1340.00 3.8 4.6 2.35 2.5 19,800 270,60098.4
12,650 550 133.8 134.1 133.8 134.1 1360.00 4.55 6.05 3.15 3.4 88,000 872,85069
35,200 3,300 101 114.8 101 114.8 1380.00 6.95 8.5 4.55 4.8 87,450 297,0008.44
233,750 -44,000 89.25 99 81.25 95.6 1400.00 9.95 12 6.6 7.1 -20,900 889,3503.8
48,400 0 73 81.7 66.9 80.1 1420.00 12.95 16.7 9.5 10.25 40,150 339,9007.02
282,150 -20,350 58.25 66.95 52.15 63.15 1440.00 18.25 23.1 13.6 14.55 550 602,2502.13
828,850 -37,400 45.15 52.95 40.05 49.35 1460.00 26.5 31.35 19.25 20.6 148,500 1,812,2502.19
1,406,350 -67,650 32 40.25 29.8 37.4 1480.00 34 41 26.25 28.25 88,000 880,0000.63
2,321,550 -28,600 24.3 29.85 21.7 27.3 1500.00 45.25 52.7 35.65 38.05 -27,500 677,0500.29
1,300,750 508,750 17.35 21.2 15.25 19.15 1520.00 62.7 63.6 46.95 50.95 -4,400 113,8500.09
907,500 17,600 11.95 14.25 10.4 12.8 1540.00 74.95 74.95 60 60.2 1,650 76,4500.08
817,300 81,950 6 9.35 6 8.35 1560.00 91.7 92.75 77.15 79.4 3,850 70,9500.09
491,150 90,200 5.4 6.1 4.5 5.55 1580.00 111.85 111.85 97.65 97.65 1,100 37,9500.08
1,680,800 241,450 4.2 4.2 3.05 3.6 1600.00 123.6 130 112.25 114.4 -7,700 245,8500.15
349,250 116,050 2.7 2.7 2.05 2.3 1620.00 130 0 3,8500.01
210,650 66,550 1.8 2.05 1.35 1.45 1640.00no data
152,900 12,650 1.35 1.55 1.05 1.2 1660.00no data
39,050 7,700 1.1 1.1 0.8 0.85 1680.00no data
530,750 52,250 1.05 1.15 0.7 0.85 1700.00 220.4 0 40,1500.08
46,200 1,650 0.55 0.7 0.5 0.6 1720.00no data
27,500 1,100 0.75 0.75 0.5 0.55 1740.00no data
10,450 1,650 0.5 0.55 0.5 0.55 1760.00no data
12,100 4,400 0.5 0.5 0.5 0.5 1780.00no data
199,100 7,700 0.5 0.5 0.4 0.45 1800.00 328.3 0 16,5000.08
33,000 0 0.45 1820.00no data
18,700 3,300 0.35 0.35 0.3 0.3 1840.00no data
79,750 -1,100 0.5 0.5 0.35 0.35 1860.00 389.2 0 13,2000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 395 1080.00 0.1 0 5501
1100.00 3 0 550
1160.00 0.6 0 550
1180.00 0.75 0 1,650
1200.00 0.8 0.9 0.6 0.7 -1,100 121,550
1220.00 0.95 1 0.75 0.85 9,350 13,750
1240.00 1.15 1.3 0.9 0.95 6,600 13,750
1260.00 1.5 1.65 1.2 1.45 5,500 130,900
1280.00 1.65 2 1.4 1.6 -7,150 27,500
17,050 550 173.9 186.7 173.9 186.7 1300.00 1.45 2.65 1.45 2.2 110,550 507,65029.77
5,500 0 154.45 1320.00 2.75 3.4 2.25 2.65 56,100 118,80021.6
4,400 550 133.1 140.95 133.1 140.95 1340.00 3.4 4.55 2.85 3.7 43,450 250,80057
12,100 6,050 119.6 135 118.9 121.5 1360.00 4.25 6.25 3.75 4.95 280,500 784,85064.86
31,900 17,600 97.65 119.15 93.7 103 1380.00 7 8.9 5.1 7.15 12,650 209,5506.57
277,750 50,050 84.6 102 77 86.15 1400.00 10 12.7 6.95 10.15 -27,500 910,2503.28
48,400 -3,300 62.4 85.8 62 69.5 1420.00 13.35 17.65 9.7 14.1 6,600 299,7506.19
302,500 -14,300 52 69.15 46.25 56.1 1440.00 18.75 24.45 13.7 19.85 -85,250 601,7001.99
866,250 -16,500 39.25 55 34 43.2 1460.00 24.7 33 19.3 27.45 1,058,750 1,663,7501.92
1,474,000 415,250 34.95 41.95 24.45 32.45 1480.00 34 43.2 26.1 36.1 121,000 792,0000.54
2,350,150 -92,400 23.9 31.25 17.4 23.75 1500.00 48.55 55.3 35.2 46.9 -67,650 704,5500.3
792,000 -54,450 14.95 22.55 11.8 16.7 1520.00 62 68.8 46.4 61.35 -61,600 118,2500.15
889,900 40,700 8.05 15.7 7.95 11.6 1540.00 72.75 78 59.7 78 1,100 74,8000.08
735,350 -38,500 6.05 10.7 5.35 7.9 1560.00 93 95.85 74.75 90 -14,300 67,1000.09
400,950 18,700 4.6 7.3 3.65 5.45 1580.00 108.6 113 90.5 113 -5,500 36,8500.09
1,439,350 78,650 3.5 4.9 2.55 3.7 1600.00 119.95 137 108.35 126.85 6,600 253,5500.18
233,200 8,800 2.3 3.5 1.95 2.55 1620.00 130 0 3,8500.02
144,100 7,700 1.75 2.55 1.4 1.85 1640.00no data
140,250 29,700 1.45 1.9 1.15 1.35 1660.00no data
31,350 7,150 1 1.45 0.95 1.15 1680.00no data
478,500 -3,300 1.05 1.3 0.85 0.9 1700.00 220.4 220.4 220.4 220.4 0 40,1500.08
44,550 25,850 0.8 0.9 0.7 0.7 1720.00no data
26,400 10,450 0.6 0.8 0.6 0.65 1740.00no data
8,800 -550 0.65 0.65 0.55 0.55 1760.00no data
7,700 -2,200 0.5 0.5 0.45 0.45 1780.00no data
191,400 6,050 0.45 0.65 0.45 0.5 1800.00 328.3 328.3 328.3 328.3 0 16,5000.09
33,000 7,700 0.45 0.55 0.35 0.45 1820.00no data
15,400 14,300 0.85 0.85 0.3 0.35 1840.00no data
80,850 24,200 0.5 0.5 0.35 0.35 1860.00 389.2 0 13,2000.16
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 395 1080.00 0.1 0 5501
1100.00 3 0 550
1160.00 0.6 0 550
1180.00 0.75 0 1,650
1200.00 0.8 0.8 0.6 0.8 20,350 122,650
1220.00 0.9 0.9 0.7 0.8 -8,250 4,400
1240.00 1.25 1.25 0.9 0.95 -8,800 7,150
1260.00 1.75 1.75 1.15 1.25 17,600 125,400
1280.00 2 2 1.3 1.35 17,600 34,650
16,500 2,200 157.75 193.9 157.75 191 1300.00 2.55 2.8 1.7 1.75 19,800 397,10024.07
5,500 550 137.85 154.45 137.85 154.45 1320.00 3.7 3.8 2.05 2.15 550 62,70011.4
3,850 2,200 119.35 150.15 119.2 149.9 1340.00 5.3 5.3 2.55 2.65 36,300 207,35053.86
6,050 -550 99.9 134.5 99.9 134.5 1360.00 7.1 7.1 3.3 3.45 91,300 504,35083.36
14,300 550 85 118.7 85 118.7 1380.00 10.6 10.6 4.45 4.7 -4,950 196,90013.77
227,700 -30,250 69.45 101.25 66.8 99.65 1400.00 14.15 14.15 6 6.4 71,500 937,7504.12
51,700 -8,800 54.1 83.15 52.55 81.15 1420.00 19.4 20 8.25 8.8 -1,100 293,1505.67
316,800 -158,400 40.8 67.7 40.05 64.5 1440.00 28.2 28.2 11.65 12.55 188,100 686,9502.17
882,750 154,000 31 52.65 29.9 49.75 1460.00 36.05 37.2 16.6 17.8 154,550 605,0000.69
1,058,750 -135,850 20.7 39.95 20.4 37.5 1480.00 47.1 48.7 23.6 25.2 137,500 671,0000.63
2,442,550 -310,200 14.2 29.6 14.15 27.9 1500.00 62 62 33 34.9 -69,300 772,2000.32
846,450 -52,250 10.75 21.05 9.7 19.55 1520.00 75.1 75.1 44.3 46.9 -69,850 179,8500.21
849,200 39,600 7 14.55 6.9 13.5 1540.00 84 84 61.5 61.55 -1,650 73,7000.09
773,850 -352,000 4.4 9.7 4.4 9.15 1560.00 110.05 110.05 110 110 0 81,4000.11
382,250 19,250 3.5 6.55 3.2 6 1580.00 135.5 0 42,3500.11
1,360,700 91,300 2.55 4.45 2.3 4.15 1600.00 145.05 145.05 108 108.65 -1,650 246,9500.18
224,400 42,350 1.9 3.15 1.75 3 1620.00 130 0 3,8500.02
136,400 18,150 1.6 2.25 1.3 2.05 1640.00no data
110,550 12,100 1.15 1.7 1.1 1.6 1660.00no data
24,200 -4,950 1 1.35 0.65 1.25 1680.00no data
481,800 34,100 0.85 1.15 0.85 1.1 1700.00 244.95 244.95 244.95 244.95 0 40,1500.08
18,700 1,650 0.8 0.9 0.6 0.85 1720.00no data
15,950 3,300 0.75 0.75 0.6 0.6 1740.00no data
9,350 0 0.4 0.7 0.4 0.5 1760.00no data
9,900 -1,650 0.45 0.45 0.45 0.45 1780.00no data
185,350 -1,650 0.55 0.55 0.4 0.55 1800.00 327.7 0 16,5000.09
25,300 1,100 0.55 0.55 0.4 0.5 1820.00no data
1,100 0 0.25 1840.00no data
56,650 550 0.4 0.55 0.4 0.5 1860.00 389.2 0 13,2000.23
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 395 1080.00 0.1 0 5501
1100.00 3 0 550
1160.00 0.6 0.6 0.6 0.6 0 550
1180.00 0.75 0.75 0.75 0.75 1,650 1,650
1200.00 1.2 1.25 0.7 0.95 20,350 102,300
1220.00 3 3 1 1.15 12,650 12,650
1240.00 1.4 1.45 1.25 1.4 15,400 15,950
1260.00 3.55 3.55 1.55 1.9 107,800 107,800
1280.00 2.5 3 2.05 2.25 5,500 17,050
14,300 -4,400 143.95 153.25 141.5 152.55 1300.00 3 4.85 2.75 3.05 56,100 377,30026.38
4,950 2,200 123.4 133 123.2 131 1320.00 4.55 5.6 3.6 4.15 29,700 62,15012.56
1,650 550 111.15 111.25 111.15 111.25 1340.00 6.55 8.1 4.9 5.65 -25,850 171,050103.67
6,600 550 90 97.2 89.7 94.5 1360.00 3.05 10.55 3.05 8.05 55,000 413,05062.58
13,750 -2,200 75.15 82.05 75.15 80 1380.00 10.05 14.55 9 11.25 19,250 201,85014.68
257,950 102,300 58.5 68.1 57.9 64.15 1400.00 16.9 20.25 14.05 15.95 115,500 866,2503.36
60,500 26,950 46.45 54 45.25 49.75 1420.00 25.3 27.4 19.8 22.05 34,650 294,2504.86
475,200 286,550 38.4 41.8 34.45 38.25 1440.00 30.2 36.35 27.1 30.25 154,000 498,8501.05
728,750 388,850 29.1 31.4 20 28.4 1460.00 44.95 47.1 32.15 40.3 -550 450,4500.62
1,194,600 174,900 29.25 29.25 17.95 20.35 1480.00 57.2 60 47.65 51.75 -70,950 533,5000.45
2,752,750 385,550 24.5 24.5 12.8 14.45 1500.00 70 74.45 61 66.25 -43,450 841,5000.31
898,700 127,050 14.95 14.95 8.65 9.75 1520.00 87.25 90.05 75.95 81.95 -1,100 249,7000.28
809,600 74,250 10.95 10.95 5.05 6.6 1540.00 105.85 105.85 96 96 550 75,3500.09
1,125,850 502,150 6 6 3.9 4.45 1560.00 120.7 120.7 110 115.35 550 81,4000.07
363,000 -56,650 3.35 3.75 2.7 3.15 1580.00 135.5 135.5 135.5 135.5 0 42,3500.12
1,269,400 48,950 2.9 2.9 1.9 2.35 1600.00 160.9 161.5 147.75 153 12,100 248,6000.2
182,050 3,300 1.85 2.1 1.4 1.8 1620.00 130 0 3,8500.02
118,250 14,300 1.5 1.5 1.05 1.35 1640.00no data
98,450 8,800 1.3 1.35 0.8 1.1 1660.00no data
29,150 19,250 0.75 2.5 0.65 0.9 1680.00no data
447,700 1,650 0.85 0.9 0.6 0.85 1700.00 261.8 261.8 246.75 246.75 -550 40,1500.09
17,050 15,950 0.5 0.75 0.5 0.65 1720.00no data
12,650 12,100 0.5 0.6 0.45 0.55 1740.00no data
9,350 2,750 0.65 1.15 0.45 0.55 1760.00no data
11,550 4,400 0.8 0.8 0.4 0.45 1780.00no data
187,000 9,350 0.95 0.95 0.4 0.5 1800.00 327.7 0 16,5000.09
24,200 19,250 0.75 0.75 0.3 0.4 1820.00no data
1,100 0 0.35 0.35 0.25 0.25 1840.00no data
56,100 13,750 0.4 0.7 0.25 0.35 1860.00 389.2 0 13,2000.24
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 395 1080.00 0.1 0 5501
1100.00 3 0 550
1160.00 0.3 0.3 0.3 0.3 0 550
1200.00 1.15 1.2 0.75 0.95 12,100 81,950
1240.00 2 2 1.5 1.5 550 550
1280.00 2.15 2.15 1.2 1.2 6,050 11,550
18,700 8,800 182.35 186.05 177.65 177.65 1300.00 2.65 2.85 1.85 2.1 -68,200 321,20017.18
2,750 0 156.8 156.8 155.4 155.4 1320.00 3.25 3.25 2.2 2.45 22,550 32,45011.8
1,100 0 155.5 1340.00 3.7 3.9 2.9 3.3 69,300 196,900179
6,050 550 130 130 120.85 120.85 1360.00 4.95 5.25 3.85 4.65 110,550 358,05059.18
15,950 1,650 103 103.3 97.25 99.65 1380.00 6.7 7.55 5.2 6.75 71,500 182,60011.45
155,650 -550 90 95 80 82.55 1400.00 10 11 7.1 9.9 45,650 750,7504.82
33,550 3,300 75.35 79.3 65 69.15 1420.00 12.65 15.6 10.15 14.2 94,600 259,6007.74
188,650 35,200 58.95 63.75 51 53.95 1440.00 20.35 22.1 14.7 20.2 6,050 344,8501.83
339,900 48,950 45.95 50.2 39.1 42.1 1460.00 25.45 30.25 21 27.6 -30,800 451,0001.33
1,019,700 297,550 35.05 38.6 28.95 31.45 1480.00 38.2 40.35 29 37.35 107,250 604,4500.59
2,367,200 474,650 25.35 28.9 21.3 23.25 1500.00 44.65 52 39.6 48.65 56,650 884,9500.37
771,650 112,750 18.75 21.05 14.9 16.4 1520.00 53.6 65 52.4 62.25 9,900 250,8000.33
735,350 184,250 13.5 14.95 10.3 11.3 1540.00 68.75 80 67 78.35 6,050 74,8000.1
623,700 180,950 9.6 10.7 7.05 7.6 1560.00 83.7 97.15 81.35 95.15 58,850 80,8500.13
419,650 212,300 6.6 7.55 4.9 5.35 1580.00 100.45 112.55 100.2 111.95 3,850 42,3500.1
1,220,450 196,900 5.25 5.45 3.5 3.65 1600.00 119.05 130 116.55 128.9 2,750 236,5000.19
178,750 51,150 3.9 4.45 2.5 2.65 1620.00 130 0 3,8500.02
103,950 58,850 2.6 3.3 1.8 1.9 1640.00no data
89,650 26,950 1.95 2.35 1.35 1.55 1660.00no data
9,900 5,500 1.6 2.75 1.15 1.25 1680.00no data
446,050 77,000 1.5 1.6 1 1.1 1700.00 214.15 226.7 214.15 226.7 550 40,7000.09
1,100 0 2 1720.00no data
550 550 1.4 1.4 1.2 1.2 1740.00no data
6,600 3,300 1.85 1.85 0.9 0.9 1760.00no data
7,150 2,750 1.5 1.5 0.8 0.8 1780.00no data
177,650 18,700 0.8 0.8 0.6 0.7 1800.00 327.7 0 16,5000.09
4,950 2,200 1.1 1.1 0.7 0.7 1820.00no data
1,100 0 1 1840.00no data
42,350 6,600 0.6 0.6 0.4 0.45 1860.00 389.2 0 13,2000.31
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 395 1080.00 0.1 0 5501
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 1 1.25 0.7 1.2 19,250 69,850
1280.00 2.2 2.2 2 2.15 5,500 5,500
9,900 1,100 184.05 184.05 180 183.15 1300.00 2.45 3.85 2.3 3.05 116,050 389,40039.33
2,750 0 161 1320.00 2.95 4.5 2.5 3.95 3,850 9,9003.6
1,100 1,100 156 156 155.5 155.5 1340.00 3.6 5.2 3.1 4.45 48,950 127,600116
5,500 550 138 138 138 138 1360.00 4.85 6.95 4 5.65 13,750 247,50045
14,300 1,100 115 120 115 120 1380.00 6.45 9.65 5.2 8.1 -17,050 111,1007.77
156,200 -26,400 99.7 102.2 81 83.5 1400.00 8.75 12.5 6.75 11.2 34,100 705,1004.51
30,250 3,300 82.35 85.35 66.6 66.6 1420.00 11.35 18.25 9.4 15.15 9,900 165,0005.45
153,450 28,050 65.95 69.5 52 54.2 1440.00 16.85 23.95 13.25 21.4 84,700 338,8002.21
290,950 43,450 51 55 40 42.05 1460.00 23.95 31.95 18.75 29.3 77,000 481,8001.66
722,150 127,050 39.05 42.6 30 31.6 1480.00 32.05 41.8 26 37.5 92,950 497,2000.69
1,892,550 436,150 29.85 32.45 22.2 23.65 1500.00 42 53.95 35.4 48.8 124,300 828,3000.44
658,900 223,850 22.05 23.6 15.45 16.95 1520.00 51.2 66 46.35 63.5 41,250 240,9000.37
551,100 193,600 16.15 17.2 10.95 12 1540.00 66.05 75.4 59 75.4 2,750 68,7500.12
442,750 117,150 11.8 12.25 7.7 8.6 1560.00 88.95 91.65 88.95 91.65 0 22,0000.05
207,350 34,650 8.35 8.9 5.5 6.1 1580.00 97 111.2 91.25 109.45 5,500 38,5000.19
1,023,550 106,150 6 6.35 3.95 4.35 1600.00 111.95 131.45 108.75 128.85 92,400 233,7500.23
127,600 17,050 5 5 2.9 3.2 1620.00 130 130 130 130 3,850 3,8500.03
45,100 7,150 3.9 3.9 2.2 2.45 1640.00no data
62,700 36,850 2.85 2.85 1.65 1.8 1660.00no data
4,400 4,400 2 2 1.45 1.45 1680.00no data
369,050 68,750 1.7 1.75 1.1 1.2 1700.00 210 222 204 222 13,200 40,1500.11
1,100 0 2 1720.00no data
3,300 1,100 2.45 2.5 0.95 0.95 1760.00no data
4,400 2,750 1.4 1.4 0.9 1.25 1780.00no data
158,950 20,900 1 1.1 0.7 0.8 1800.00 305 327.7 301 327.7 13,750 16,5000.1
2,750 1,100 1.15 1.15 1.1 1.1 1820.00no data
1,100 0 1 1840.00no data
35,750 8,250 0.9 0.9 0.6 0.65 1860.00 371 389.5 361.75 389.2 8,800 13,2000.37
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 550 395 395 395 395 1080.00 0.1 0.1 0.1 0.1 550 5501
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 1.25 1.6 1.05 1.05 7,700 50,600
8,800 1,650 180 180.6 180 180.3 1300.00 3.2 3.65 2.55 2.7 26,950 273,35031.06
2,750 2,200 158 162.5 158 161 1320.00 4.95 4.95 2.4 2.95 2,200 6,0502.2
1340.00 8 8 3.55 3.75 52,250 78,650
4,950 4,400 122 124 120.65 120.65 1360.00 10 10 4.9 5 19,800 233,75047.22
13,200 0 104 1380.00 10 11.1 6.5 6.7 46,750 128,1509.71
182,600 -33,000 91 94.5 83.15 92.95 1400.00 13.95 13.95 8.8 9.15 62,700 671,0003.67
26,950 3,300 73.9 76 66 74.75 1420.00 15.8 16.65 12.35 12.95 8,250 155,1005.76
125,400 40,150 56.05 63 54 61.75 1440.00 20.4 22.7 17.1 17.6 30,250 254,1002.03
247,500 63,250 43.4 50.2 41.65 48.8 1460.00 29.35 30.75 23.6 24.35 53,350 404,8001.64
595,100 87,450 34 38.6 31.75 37.5 1480.00 36 40.05 32 33.1 85,800 404,2500.68
1,456,400 190,300 28 29.35 24 28.1 1500.00 50.45 53 42.2 43.55 53,350 704,0000.48
435,050 91,300 18.45 21.4 17.6 20.25 1520.00 64.5 64.5 54.85 55.7 7,150 199,6500.46
357,500 65,450 13 15.6 12.8 14.75 1540.00 75.7 77.85 69.45 69.85 10,450 66,0000.18
325,600 68,750 9.85 11.35 9.25 10.7 1560.00 93 93 93 93 550 22,0000.07
172,700 42,350 7.85 8.2 6.75 7.55 1580.00 110 110.75 108 108 2,750 33,0000.19
917,400 83,600 6.1 6.2 4.9 5.6 1600.00 130.55 131 119 119 30,800 141,3500.15
110,550 30,800 4.35 4.6 3.5 4.2 1620.00no data
37,950 8,800 3.55 3.6 3 3.2 1640.00no data
25,850 15,950 3.2 3.25 2.4 2.55 1660.00no data
300,300 52,800 1.9 2 1.6 1.7 1700.00 226 226 214 214 17,050 26,9500.09
1,100 0 2 1720.00no data
2,200 0 2.8 1760.00no data
1,650 550 1.9 1.9 1.9 1.9 1780.00no data
138,050 25,850 0.95 1.1 0.9 0.95 1800.00 319 319 310 312.45 2,750 2,7500.02
1,650 0 0.7 1820.00no data
1,100 0 1 1840.00no data
27,500 13,750 1.4 1.4 0.6 0.75 1860.00 375 375 375 375 1,100 4,4000.16
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 1.8 1.8 1.05 1.25 24,200 42,900
7,150 550 187.15 187.15 173 173 1300.00 3.65 3.85 2.65 3.25 22,000 246,40034.46
550 0 185 1320.00 5 5 4.85 4.85 1,650 3,8507
1340.00 3.6 5.85 3.6 4.8 3,850 26,400
550 550 120 120 120 120 1360.00 6.45 7.45 5.3 6.1 19,800 213,950389
13,200 7,150 100.7 104.15 98 104 1380.00 9.05 10.1 7 8.05 36,300 81,4006.17
215,600 56,650 81 93.5 75.55 85.35 1400.00 13.9 13.9 9.05 10.85 122,100 608,3002.82
23,650 1,650 67.55 75.35 60.55 69.6 1420.00 18.05 18.5 12.9 14.75 53,900 146,8506.21
85,250 34,100 60 63 48.2 56.75 1440.00 24.95 26 17.95 20 61,600 223,8502.63
184,250 125,400 43.55 50.65 37.4 44.7 1460.00 33.35 35 24.95 27.35 -178,200 351,4501.91
507,650 277,200 33.95 39.1 28.05 34.95 1480.00 42.95 45.25 33.35 35.45 103,400 318,4500.63
1,266,100 320,650 20.9 30 20.85 25.95 1500.00 49.8 58 43.8 47.75 67,100 650,6500.51
343,750 28,050 19.35 22.1 15.5 19.15 1520.00 64.6 71.4 56.15 62.6 5,500 192,5000.56
292,050 47,850 13.65 16.3 11.2 13.85 1540.00 83.15 86 77 77 1,100 55,5500.19
256,850 34,100 10 11.85 8.35 10.05 1560.00 86.75 0 21,4500.08
130,350 41,800 8.5 9.25 6.2 7.45 1580.00 114.95 115.8 107.4 111.75 2,750 30,2500.23
833,800 127,050 5.7 6.7 4.6 5.6 1600.00 134.75 137.5 120 131.4 550 110,5500.13
79,750 20,900 3.4 6.35 3.4 4.4 1620.00no data
29,150 14,850 3.25 3.6 2.8 3.5 1640.00no data
9,900 4,950 3.9 3.9 2.6 3.3 1660.00no data
247,500 25,850 2 2.4 1.7 1.8 1700.00 223 223 223 223 550 9,9000.04
1,100 0 2 1720.00no data
2,200 0 2.8 1760.00no data
1,100 1,100 1.3 1.3 1.3 1.3 1780.00no data
112,200 14,850 1.15 1.15 0.75 0.85 1800.00no data
1,650 -550 0.7 0.7 0.7 0.7 1820.00no data
1,100 0 1 1840.00no data
13,750 3,300 0.75 0.8 0.6 0.7 1860.00 376 392.5 376 388.15 1,650 3,3000.24
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 1 1.65 1 1.5 7,700 18,700
6,600 550 184.95 184.95 184.95 184.95 1300.00 2.55 4.1 2.55 3.5 30,800 224,40034
550 0 185 1320.00 5 5 5 5 550 2,2004
1340.00 4.95 5.5 3.9 3.9 2,200 22,550
1360.00 5.45 8.35 5.45 7.15 80,300 194,150
6,050 1,100 114.95 114.95 112.9 112.9 1380.00 6 10.25 6 8.9 26,950 45,1007.45
158,950 31,900 98 98 90 90 1400.00 10.4 12.6 10.1 11.05 120,450 486,2003.06
22,000 11,000 86.55 86.55 75.25 77.5 1420.00 12.9 19.5 12.9 15.15 28,600 92,9504.23
51,150 36,850 70.1 70.25 60 60.65 1440.00 19.45 22.85 19.25 21.35 32,450 162,2503.17
58,850 37,950 58.25 58.25 47.35 48.45 1460.00 26 31.05 25.55 28.6 18,700 529,6509
230,450 182,050 52.55 52.55 36.55 37.3 1480.00 34.9 40.05 30.25 37.2 140,800 215,0500.93
945,450 317,350 39.05 39.05 28.05 28.75 1500.00 43.15 50 42 47.55 74,800 583,5500.62
315,700 74,250 26.6 27.9 20.5 21.1 1520.00 57.1 60.95 27.4 59.9 20,900 187,0000.59
244,200 36,850 21.15 21.2 15.2 15.65 1540.00 69.85 75.05 69.35 72.45 52,250 54,4500.22
222,750 68,750 16.9 16.9 11 11.6 1560.00 88 90.25 86.75 86.75 19,800 21,4500.1
88,550 57,200 12.45 12.5 8.5 8.85 1580.00 106.3 106.85 103.65 103.65 27,500 27,5000.31
706,750 56,650 10.15 10.15 6.25 6.6 1600.00 115 125 113.55 123.45 42,900 110,0000.16
58,850 8,250 7 7 5 5.2 1620.00no data
14,300 3,300 5.8 6.9 4 5.15 1640.00no data
4,950 0 4 4 4 4 1660.00no data
221,650 15,400 3.25 3.25 2 2.2 1700.00 215 217 214 215 7,150 9,3500.04
1,100 -550 2 2 2 2 1720.00no data
2,200 550 2.8 2.8 2.8 2.8 1760.00no data
97,350 20,900 1.65 1.65 0.95 1.1 1800.00no data
2,200 550 2 2 2 2 1820.00no data
1,100 1,100 1.85 1.85 1 1 1840.00no data
10,450 8,250 1 1 0.8 0.8 1860.00 375 376 375 376 1,100 1,6500.16
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 1.35 1.35 1 1 550 11,000
6,050 4,950 206 208 202.3 202.65 1300.00 3 3.15 2.55 2.9 10,450 193,60032
550 550 185 185 185 185 1320.00 2.1 3.5 2.1 3.5 550 1,6503
1340.00 5 11 2.35 4.9 0 20,350
1360.00 5 6.25 4.15 5.45 31,350 113,850
4,950 0 122.2 1380.00 7 7 6 6 4,400 18,1503.67
127,050 -7,700 125 125.2 108.35 108.35 1400.00 8 11 6.9 9.75 24,750 365,7502.88
11,000 1,100 97.05 97.5 97 97.35 1420.00 9.5 14.5 9.5 13 43,450 64,3505.85
14,300 2,200 88.05 88.8 78.15 81.5 1440.00 12.7 19.6 12.7 17.8 28,600 129,8009.08
20,900 1,650 71.55 71.55 66.4 66.75 1460.00 17.5 26 17.5 24.15 330,550 510,95024.45
48,400 23,650 58 58 52 53 1480.00 22 33.55 22 31.6 70,950 74,2501.53
628,100 167,200 50.35 50.35 39.8 41.45 1500.00 30.1 41.15 29.9 39.35 187,550 508,7500.81
241,450 146,850 41.25 41.25 30.25 31.7 1520.00 42.45 52.3 39.4 49.45 113,850 166,1000.69
207,350 50,050 30.3 30.6 22.9 24.75 1540.00 57.15 61.95 56.7 61.95 2,200 2,2000.01
154,000 18,700 23.9 24 17.2 18.45 1560.00 68 77.3 68 77.3 1,650 1,6500.01
31,350 18,150 18 18 13.5 14.05 1580.00no data
650,100 129,250 13.85 13.85 10 10.4 1600.00 95 110 95 107.6 14,300 67,1000.1
50,600 23,650 10.5 10.5 7.65 7.8 1620.00no data
11,000 4,400 7.9 7.9 6 6 1640.00no data
4,950 1,650 5 5 4.75 4.75 1660.00no data
206,250 -20,900 4.6 4.6 2.75 3.15 1700.00 200 200 193.1 198.85 2,200 2,2000.01
1,650 550 2.45 2.45 2.45 2.45 1720.00no data
1,650 0 3.45 1760.00no data
76,450 18,150 2 2 1.3 1.4 1800.00no data
1,650 0 3.45 1820.00no data
2,200 0 0.7 0.7 0.7 0.7 1860.00 340.5 0 5500.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 0.8 0 10,450
1,100 0 220 220 220 220 1300.00 2.5 3.65 2.5 2.75 19,250 183,150166.5
1320.00 9.9 0 1,100
1340.00 11.05 11.05 4.7 5 1,100 20,350
1360.00 4.75 5 4.75 5 550 82,500
4,950 0 122.2 1380.00 7.2 7.2 7 7 1,100 13,7502.78
134,750 -9,900 122 128.7 118.4 128.7 1400.00 7.95 8.6 7 7.3 8,250 341,0002.53
9,900 -1,100 102.8 109.6 102.8 107.75 1420.00 9.5 9.5 9.5 9.5 1,100 20,9002.11
12,100 -550 86.65 90 86.65 89.1 1440.00 15.05 15.05 12.85 13.05 15,950 101,2008.36
19,250 1,650 75.1 76.9 71.2 76.9 1460.00 19.45 20.25 17.35 18 55,550 180,4009.37
24,750 3,300 60.45 65 58 64.5 1480.00 23.95 23.95 23.95 23.95 0 3,3000.13
460,900 27,500 48.1 52.8 45.25 51.8 1500.00 33.5 36.05 29.95 30.6 16,500 321,2000.7
94,600 46,750 37.7 42 36.85 41.2 1520.00 42.75 45.4 40 40.4 50,050 52,2500.55
157,300 18,150 28.6 32.95 28.4 32.35 1540.00no data
135,300 12,650 22.05 25.4 22 24.9 1560.00no data
13,200 3,850 18 19.5 17.05 19.05 1580.00no data
520,850 107,250 13.8 14.5 12.15 14.25 1600.00 98 98.85 90 92.15 22,550 52,8000.1
26,950 2,200 9.8 10.75 9.35 10.55 1620.00no data
6,600 3,300 8 8.4 7.5 8.05 1640.00no data
3,300 2,200 5 7.4 5 5.9 1660.00no data
227,150 14,300 4.7 4.7 4.15 4.45 1700.00no data
1,100 550 3.1 3.1 3.1 3.1 1720.00no data
1,650 550 3.45 3.45 3.45 3.45 1760.00no data
58,300 7,700 2.25 2.25 1.7 2 1800.00no data
1,650 0 3.45 1820.00no data
2,200 1,100 2.3 2.3 0.6 0.6 1860.00 340.5 340.5 340.5 340.5 550 5500.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 0.8 0.85 0.8 0.8 0 10,450
1,100 0 157.5 1300.00 2.95 3.25 2.45 2.75 6,050 163,900149
1320.00 9.9 0 1,100
1340.00 4 4.05 4 4.05 0 19,250
1360.00 4.3 4.8 4.3 4.8 0 81,950
4,950 0 122.2 1380.00 6.2 6.2 6.2 6.2 0 12,6502.56
144,650 -7,150 113.5 127.3 113.45 125.35 1400.00 8.45 10 7.1 7.45 28,600 332,7502.3
11,000 0 103.4 108 103.4 108 1420.00 14.45 14.45 8.05 9.3 550 19,8001.8
12,650 550 84 90.65 84 90.65 1440.00 15.6 16.55 12.65 13.2 22,000 85,2506.74
17,600 0 69.75 78 69.5 78 1460.00 19.65 23.3 17.5 17.95 29,150 124,8507.09
21,450 1,100 58.65 63.35 53.85 62.1 1480.00 38 0 3,3000.15
433,400 -27,500 46.05 51.9 41.5 50.55 1500.00 39.75 42 30.55 31.7 52,250 304,7000.7
47,850 18,700 33.05 41.7 24.75 40.45 1520.00 45.4 45.4 40 41 1,650 2,2000.05
139,150 26,400 25 32.75 25 31.55 1540.00no data
122,650 4,400 21.15 25 20.05 24.35 1560.00no data
9,350 8,250 14.65 18.75 14.65 18.4 1580.00no data
413,600 -1,100 11.7 14.45 10.45 13.9 1600.00 98 102.85 92.05 92.85 30,250 30,2500.07
24,750 8,250 9.2 10.9 8.85 10.6 1620.00no data
3,300 2,200 6.05 8.7 6.05 8.7 1640.00no data
1,100 0 6.95 6.95 6.95 6.95 1660.00no data
212,850 5,500 4.2 4.65 4 4.5 1700.00no data
550 0 10.25 1720.00no data
1,100 550 3.75 3.75 3.75 3.75 1760.00no data
50,600 18,150 1.8 1.95 1.55 1.85 1800.00no data
1,650 0 3.45 1820.00no data
1,100 1,100 2.2 2.2 2.2 2.2 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 1 1.4 1 1.25 5,500 10,450
1,100 0 157.5 1300.00 3.6 3.6 2.55 2.75 -8,800 157,850143.5
1320.00 9.9 0 1,100
1340.00 5 7 4 6.5 -1,100 19,250
1360.00 6.75 6.75 5 5.2 2,200 81,950
4,950 0 122.2 1380.00 7 7 7 7 -2,200 12,6502.56
151,800 -4,400 110.95 123.55 110.95 117.9 1400.00 11.35 11.35 8.15 8.4 24,750 304,1502
11,000 1,100 100.1 103 100.1 102 1420.00 15 15 10.85 11.05 6,600 19,2501.75
12,100 2,750 82 90.2 82 84.45 1440.00 18 18 14.9 15.75 20,900 63,2505.23
17,600 3,300 72 75.95 69.9 71.5 1460.00 22.15 23 18.75 20.85 69,300 95,7005.44
20,350 -4,400 54.9 62 54 58.7 1480.00 38 0 3,3000.16
460,900 -8,800 42.25 51.4 41 46.6 1500.00 44.25 45 34.2 36.8 34,650 252,4500.55
29,150 11,550 36 41.05 35 36.6 1520.00 40 40 40 40 550 5500.02
112,750 79,750 28 31.9 26.8 27.35 1540.00no data
118,250 88,550 20 24.5 20 21 1560.00no data
1,100 1,100 16.5 17 16.5 17 1580.00no data
414,700 98,450 9.45 14.1 9.25 11.7 1600.00no data
16,500 13,200 7.5 11 7.5 9.15 1620.00no data
1,100 1,100 8 9 8 9 1640.00no data
1,100 550 7 7 7 7 1660.00no data
207,350 140,800 3 8.9 3 4.3 1700.00no data
550 550 10.25 10.25 10.25 10.25 1720.00no data
550 550 6.75 6.75 6.75 6.75 1760.00no data
32,450 12,100 1.5 2.1 1.5 1.8 1800.00no data
1,650 550 3.45 3.45 3.45 3.45 1820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 1.2 1.85 1.2 1.85 2,200 4,950
1,100 0 157.5 1300.00 4.35 4.35 3 3.05 6,050 166,650151.5
1320.00 9.9 0 1,100
1340.00 6 6 6 6 0 20,350
1360.00 6.7 7.15 6.7 7.05 550 79,750
4,950 0 122.2 1380.00 10.2 0 14,8503
156,200 -3,850 101.85 106.15 99.25 102.9 1400.00 13.5 14.25 11.85 12.25 19,250 279,4001.79
9,900 0 89 1420.00 17.5 17.5 13.1 16.95 8,800 12,6501.28
9,350 550 71.35 75.75 68.35 75.05 1440.00 24.05 24.05 20 21.45 6,050 42,3504.53
14,300 -5,500 56 61.05 56 61 1460.00 30 32 27.25 28.05 17,050 26,4001.85
24,750 9,350 48.95 51.4 45.45 47.8 1480.00 38 38 37 38 2,750 3,3000.13
469,700 76,450 38.9 41 35.8 38.25 1500.00 46.25 52.1 45 46.45 21,450 217,8000.46
17,600 -1,650 32.6 32.6 28.25 29.3 1520.00no data
33,000 3,300 20.6 24 20.6 22.75 1540.00no data
29,700 5,500 18 18 16 17.5 1560.00no data
316,250 160,600 11.2 11.2 8.65 9.35 1600.00no data
3,300 1,100 7 7.05 7 7 1620.00no data
550 0 14.5 1660.00no data
66,550 31,900 3.3 3.5 2.9 3 1700.00no data
20,350 550 0.9 1.3 0.85 1.3 1800.00no data
1,100 0 2.25 1820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 3.3 3.3 3.3 3.3 550 2,750
1,100 0 157.5 1300.00 4.7 5.9 4 4.45 -13,750 160,600146
1320.00 9.9 0 1,100
1340.00 7.65 7.65 7.65 7.65 550 20,350
1360.00 10.95 10.95 7.75 8.35 -6,050 79,200
4,950 550 122.2 122.2 122.2 122.2 1380.00 12 12.6 9.1 10.2 550 14,8503
160,050 7,700 105 110 99.55 105.05 1400.00 17.45 18 12.6 13.15 53,350 260,1501.63
9,900 550 93.1 93.1 89 89 1420.00 13.9 17.25 13.9 17.05 2,200 3,8500.39
8,800 1,650 73.95 77.5 73.95 76.25 1440.00 29.5 29.5 21.2 21.85 22,550 36,3004.13
19,800 2,750 58.35 65.5 58.35 63 1460.00 31.9 31.9 27.5 29.9 6,050 9,3500.47
15,400 6,600 50.85 54.05 48 49.95 1480.00 38 38 38 38 550 5500.04
393,250 34,100 42.65 43.2 38.65 40.4 1500.00 54.85 55.3 44 47.05 31,900 196,3500.5
19,250 1,650 34.4 34.4 30.6 33.5 1520.00no data
29,700 16,500 25 27 23.65 23.85 1540.00no data
24,200 12,100 20.5 20.5 18 18.05 1560.00no data
155,650 55,000 12.7 12.85 10.4 10.65 1600.00no data
2,200 1,650 9 9.3 9 9.25 1620.00no data
550 0 14.5 1660.00no data
34,650 12,650 3.9 3.95 3.05 3.3 1700.00no data
19,800 0 1.2 1.4 0.8 0.8 1800.00no data
1,100 0 2.25 1820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 2.9 2.9 2.9 2.9 550 2,200
1,100 0 157.5 1300.00 7.45 7.45 6.1 6.3 -8,250 174,350158.5
1320.00 9.9 0 1,100
1340.00 8.5 14.95 8.5 9.45 7,150 19,800
1360.00 11.1 12.9 11.1 12 19,250 85,250
4,400 1,100 108.65 108.9 108.65 108.9 1380.00 17 17.25 14.5 15 6,050 14,3003.25
152,350 34,100 86 97.25 85.1 95.85 1400.00 23 23 18.65 19.6 12,650 206,8001.36
9,350 0 80.2 1420.00 27 27 25.05 25.05 550 1,6500.18
7,150 -3,850 63 69 58 65.7 1440.00 35.5 38.35 30 31.9 2,200 13,7501.92
17,050 -1,100 50.6 58.05 48.15 54.4 1460.00 40 42 40 40 3,300 3,3000.19
8,800 2,750 44.9 48.65 41.95 46 1480.00no data
359,150 58,300 35.8 40 31 36.55 1500.00 64.2 69.95 59.5 61.3 6,050 164,4500.46
17,600 14,300 25 32 24.15 28.8 1520.00no data
13,200 2,200 20.05 27 20 23 1540.00no data
12,100 12,100 57.35 57.35 16.1 17.5 1560.00no data
100,650 15,950 9.7 12.7 9.7 10.55 1600.00no data
550 550 8 8 8 8 1620.00no data
550 0 14.5 1660.00no data
22,000 2,750 3.65 3.95 3.4 3.65 1700.00no data
19,800 3,300 1.05 1.35 1.05 1.1 1800.00no data
1,100 0 2.25 1820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 3 3 3 3 550 1,650
1,100 -550 157.5 157.5 157.5 157.5 1300.00 9.15 9.15 7.15 7.4 -15,950 182,600166
1320.00 9.9 0 1,100
1340.00 16.5 0 12,650
1360.00 16.65 16.65 11.25 11.25 -3,300 66,000
3,300 550 99.65 99.7 99.65 99.7 1380.00 20.5 20.5 17 17 -1,650 8,2502.5
118,250 8,800 72.6 95 72.6 92.6 1400.00 30.9 30.95 20.55 21.15 34,650 194,1501.64
9,350 0 67.05 80.2 67.05 80.2 1420.00 43.1 0 1,1000.12
11,000 5,500 48.55 67.4 48.55 65 1440.00 44.05 44.05 32.95 33.8 7,150 11,5501.05
18,150 1,650 49.75 56.2 40.65 53.55 1460.00no data
6,050 1,100 43.25 45.8 42.75 44.9 1480.00no data
300,850 6,600 25.45 37.3 25.45 35.65 1500.00 78.8 78.8 62.25 62.25 12,100 158,4000.53
3,300 1,650 25 29.7 25 29.5 1520.00no data
11,000 6,600 17.45 24.65 17.45 21.5 1540.00no data
84,700 21,450 8.05 11.95 8.05 10.85 1600.00no data
550 550 14.5 14.5 14.5 14.5 1660.00no data
19,250 -550 3.4 4.15 2.7 3.5 1700.00no data
16,500 1,100 1.35 1.35 1 1.05 1800.00no data
1,100 550 2.25 2.25 2.25 2.25 1820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3 0 550
1160.00 3.45 0 550
1200.00 4 0 1,100
1,650 0 140 1300.00 10.2 10.25 8.9 9.8 14,300 198,550120.33
1320.00 9.9 0 1,100
1340.00 16.5 16.5 16.5 16.5 550 12,650
1360.00 18.2 21 18 21 -2,750 69,300
2,750 550 88.8 88.8 88.8 88.8 1380.00 25 25.05 24.5 24.8 2,750 9,9003.6
109,450 -11,000 73.9 76.15 68.1 72.65 1400.00 31.55 33.9 28.5 31.25 20,900 159,5001.46
9,350 -1,100 63.45 63.45 60.2 60.2 1420.00 43.1 0 1,1000.12
5,500 3,850 48 51.05 43 47 1440.00 50 50 42.5 42.55 1,650 4,4000.8
16,500 2,750 40.95 43.4 39.45 39.45 1460.00no data
4,950 -550 33 33 30.95 30.95 1480.00no data
294,250 119,350 24.95 28.25 24.95 26.85 1500.00 80 89.6 80 85 7,700 146,3000.5
1,650 -550 21.5 21.5 21.5 21.5 1520.00no data
4,400 1,100 16 16.85 15.5 15.5 1540.00no data
63,250 9,900 8.1 8.1 7.5 8.05 1600.00no data
1640.00 200 200 200 200 550 550
19,800 10,450 3.4 3.4 3.3 3.4 1700.00no data
15,400 0 1.5 1.5 1.35 1.35 1800.00no data
550 550 2.55 2.55 2.55 2.55 1820.00no data