info@tamealps.com +91 94145 70283
 

Hero MotoCorp Limited (HEROMOTOCO) 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 2790.90 2812.25 2742.40 2762.05 -0.54% 408930 11319.24 46.04
22 Sep 2022 2776.65 2799.35 2733.00 2776.95 0.01% 328914 9123.31 32.13
21 Sep 2022 2785.00 2807.95 2767.60 2776.65 0.18% 447919 12467.91 40.51
20 Sep 2022 2717.95 2823.25 2714.65 2771.55 2.48% 1009201 28109.77 38.02
19 Sep 2022 2698.65 2724.95 2664.85 2704.40 0.72% 534862 14391.92 43.08
16 Sep 2022 2804.30 2804.30 2670.00 2685.20 -3.77% 1906557 51297.73 62.38 High delivery volume with negative change
15 Sep 2022 2855.00 2855.00 2766.55 2790.30 -2.15% 1010823 28406.30 63.63 High delivery volume with negative change
14 Sep 2022 2830.00 2869.70 2830.00 2851.50 -0.64% 519643 14828.68 66.49
13 Sep 2022 2836.00 2903.00 2832.00 2870.00 0.42% 766550 22043.70 45.29
12 Sep 2022 2847.00 2869.90 2841.35 2857.90 0.69% 313906 8973.57 57.84
09 Sep 2022 2871.60 2878.25 2832.70 2838.45 -0.66% 522672 14895.04 65.34
08 Sep 2022 2869.05 2873.50 2846.00 2857.30 0.09% 519141 14834.98 59.29
07 Sep 2022 2840.00 2875.00 2831.00 2854.75 -0.41% 551689 15724.72 69.67
06 Sep 2022 2842.05 2869.75 2827.80 2866.55 0.86% 481401 13758.14 61.89
05 Sep 2022 2828.00 2848.00 2808.05 2842.05 0.60% 930716 26243.43 69.85
02 Sep 2022 2888.30 2889.00 2820.10 2825.15 -1.79% 776170 22107.17 58.99
01 Sep 2022 2820.00 2882.20 2792.90 2876.65 1.37% 838699 23934.90 52.92
30 Aug 2022 2842.00 2864.00 2831.55 2837.70 0.38% 918526 26131.88 69.73
29 Aug 2022 2788.90 2831.95 2761.10 2827.05 0.01% 339203 9543.81 36.89
26 Aug 2022 2835.00 2840.90 2817.05 2826.75 0.96% 475372 13439.45 49.37
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 2715 2751.75 2701.55 2751.75 21 4,500 0% INF%
04 Jul, 2022 2761.6 2765.05 2729 2748.2 18 6,000 -0.13% 33.33%
05 Jul, 2022 2731.15 2733.45 2713 2722.35 16 9,000 -0.94% 50%
06 Jul, 2022 2769.55 2832.85 2767 2826.85 34 15,000 3.84% 66.67% Fresh Long
07 Jul, 2022 2850.55 2850.55 2822.75 2830 20 17,400 0.11% 16%
08 Jul, 2022 2843.95 2859.35 2808 2835.55 14 17,700 0.2% 1.72%
11 Jul, 2022 2828 2860 2798.8 2853.2 17 19,500 0.62% 10.17%
12 Jul, 2022 2858.45 2862.1 2844.4 2857.9 11 21,000 0.16% 7.69%
13 Jul, 2022 2856 2856 2823.5 2828.3 37 24,300 -1.04% 15.71% Fresh Short
14 Jul, 2022 2846 2846 2765 2781.95 29 24,000 -1.64% -1.27% Long Unwinding
15 Jul, 2022 2780 2800 2780 2791.35 9 24,300 0.34% 1.25%
18 Jul, 2022 2805 2811 2797.5 2810.7 10 23,700 0.69% -2.6%
19 Jul, 2022 2817.6 2835 2779 2796.5 19 23,100 -0.51% -2.67%
20 Jul, 2022 2810.65 2820 2801 2812.45 15 22,800 0.57% -1.33%
21 Jul, 2022 2810.15 2837.2 2810.15 2834.9 23 20,100 0.8% -15.52%
22 Jul, 2022 2851.35 2866.85 2828 2855.55 19 21,900 0.73% 8.96%
25 Jul, 2022 2855.45 2855.45 2821 2824.2 40 22,800 -1.1% 4.11% Fresh Short
26 Jul, 2022 2800 2821.15 2781 2790.75 56 23,700 -1.18% 3.95% Fresh Short
27 Jul, 2022 2777 2809.55 2755.1 2808.85 30 25,500 0.65% 7.59%
28 Jul, 2022 2811 2824.55 2777 2800.85 51 33,000 -0.28% 29.41%
29 Jul, 2022 2834 2871.8 2822.25 2842.3 63 42,300 1.48% 28.18% Fresh Long
01 Aug, 2022 2861.1 2933.3 2841 2864.45 290 72,900 0.78% 72.34%
02 Aug, 2022 2830.25 2834.75 2764 2794.35 203 78,000 -2.45% 7% Fresh Short
03 Aug, 2022 2812.9 2829 2774 2825.75 54 75,600 1.12% -3.28% Short Covering
04 Aug, 2022 2849 2849 2801 2827 69 81,000 0.04% 7.14%
05 Aug, 2022 2823 2823 2780.95 2790.7 106 84,900 -1.28% 4.81% Fresh Short
08 Aug, 2022 2798.15 2805.95 2750 2759.7 148 97,200 -1.11% 14.49% Fresh Short
10 Aug, 2022 2777.45 2799 2755.35 2795.9 111 100,500 1.31% 3.4% Fresh Long
11 Aug, 2022 2810.75 2841.8 2790 2805.4 205 108,300 0.34% 7.76%
12 Aug, 2022 2803.15 2803.15 2770 2776.75 149 117,000 -1.02% 8.03% Fresh Short
16 Aug, 2022 2827.4 2864 2808.15 2841.9 454 138,600 2.35% 18.46% Fresh Long
17 Aug, 2022 2842.15 2956 2842.15 2940 1601 277,200 3.45% 100% Fresh Long
18 Aug, 2022 2941 2962.4 2927 2932.35 1058 371,100 -0.26% 33.87%
19 Aug, 2022 2932.7 2952.85 2852.05 2857.2 1626 593,100 -2.56% 59.82% Fresh Short
22 Aug, 2022 2842.4 2842.4 2781.5 2791.4 4571 1,451,400 -2.3% 144.71% Fresh Short
23 Aug, 2022 2763.75 2829.75 2763.7 2824.95 4564 2,343,000 1.2% 61.43% Fresh Long
24 Aug, 2022 2826.9 2841.35 2796.65 2821.25 3874 2,943,000 -0.13% 25.61%
25 Aug, 2022 2835.7 2837 2807.4 2811.4 3283 3,240,900 -0.35% 10.12%
26 Aug, 2022 2835.05 2850.8 2828 2841.15 3458 3,220,500 1.06% -0.64% Short Covering
29 Aug, 2022 2790 2845 2779.2 2838.25 2682 3,230,700 -0.1% 0.32%
30 Aug, 2022 2853.05 2874 2842 2856.45 4623 3,375,300 0.64% 4.48%
01 Sep, 2022 2834.8 2890.8 2812.55 2886.7 5647 3,361,200 1.06% -0.42% Short Covering
02 Sep, 2022 2885 2905.25 2827.05 2830.55 4640 3,281,400 -1.95% -2.49% Long Unwinding
05 Sep, 2022 2832 2857.75 2815.55 2851 3390 3,167,100 0.72% -3.74%
06 Sep, 2022 2849.05 2877 2826.1 2873.45 2541 2,978,400 0.79% -6.76%
07 Sep, 2022 2851.35 2881.3 2836.8 2863.3 2476 2,845,500 -0.35% -4.9%
08 Sep, 2022 2835.1 2885 2835.1 2866.15 2484 2,811,900 0.1% -1.21%
09 Sep, 2022 2877.15 2884.1 2837.35 2844.55 2241 2,719,200 -0.75% -3.53%
12 Sep, 2022 2858.35 2881.65 2841.8 2869.65 1799 2,667,000 0.88% -2%
13 Sep, 2022 2853.2 2917.8 2853.2 2878.2 5330 2,764,800 0.3% 3.67%
14 Sep, 2022 2803.85 2880.8 2803.85 2857.35 1996 2,718,900 -0.72% -1.72%
15 Sep, 2022 2852.95 2858.85 2773.05 2793.25 5031 2,657,100 -2.24% -2.38% Long Unwinding
16 Sep, 2022 2768.5 2797 2667.1 2684 7644 2,723,400 -3.91% 2.5% Fresh Short
19 Sep, 2022 2685.95 2734.45 2665.15 2705.7 4536 2,669,100 0.81% -2.08%
20 Sep, 2022 2717.95 2834.85 2710.65 2780.55 7128 2,398,800 2.77% -12.7% Short Covering
21 Sep, 2022 2788.4 2810.5 2766.75 2779.35 2526 2,337,900 -0.04% -2.67%
22 Sep, 2022 2778.95 2804 2731.15 2784.8 2599 2,225,400 0.2% -5.32%
23 Sep, 2022 2798.3 2817 2742.35 2762.45 2686 2,201,700 -0.8% -1.09%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 0.1 0.2 0.1 0.2 -1,500 21,900
2300.00 1.6 1.6 1 1.05 -900 25,800
2350.00 1.5 0 3,300
2400.00 2 2.15 1.3 1.7 -3,900 42,900
2450.00 2 2 2 2 0 16,500
7,200 0 300.2 300.2 272 272 2500.00 2 4.1 2 2.35 -16,500 127,80017.75
300 0 250 2550.00 4.2 5.7 2.95 3.1 -7,800 55,800186
9,900 -1,500 169.35 174.5 156.5 168.25 2600.00 5.9 9.7 4.55 5 -41,100 153,60015.52
12,900 -300 124 128.55 120 128.55 2650.00 6.1 15.3 6.1 8.65 -1,500 57,6004.47
70,800 -27,300 108 123.95 71 79.3 2700.00 10.3 26 10 16.25 -22,800 182,1002.57
42,600 -3,600 79.95 80 42 48.65 2750.00 27 48.65 20.45 35.6 -12,300 65,1001.53
350,700 43,800 45.95 54.3 25 28.7 2800.00 40.15 81 37.25 66.2 -16,500 123,3000.35
293,400 -6,000 29.25 32 13.95 16.65 2850.00 100 117.65 96 104.45 -1,200 44,7000.15
915,300 -5,400 14.65 17.95 7 7.95 2900.00 114 154.7 114 141.65 -15,600 150,6000.16
204,600 29,700 8.75 9.7 3.45 3.85 2950.00 190 194.15 184 188.45 -1,200 9,9000.05
810,900 -41,100 5.35 6.1 2.05 2.35 3000.00 240.65 0 10,8000.01
84,900 -900 3.4 3.75 1.55 1.85 3050.00no data
194,700 900 2.55 2.85 1.25 1.45 3100.00 298.55 298.55 298.55 298.55 0 3,3000.02
104,100 16,500 1.9 1.9 1.25 1.5 3150.00no data
246,900 -47,400 2.2 2.2 0.9 1.25 3200.00 374.65 0 1,2000
30,000 -3,300 1.05 1.5 0.9 1.15 3250.00 422.3 0 3000.01
191,100 -7,500 1.05 1.45 0.9 1.15 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 0.6 0 23,400
2300.00 1 1.4 0.75 1.3 -600 26,700
2350.00 1.5 1.5 1.5 1.5 0 3,300
2400.00 2 2.5 1.55 1.7 0 46,800
2450.00 3.35 3.35 3.35 3.35 0 16,500
7,200 0 303.35 303.35 271.65 271.65 2500.00 4 4.95 2.55 3.15 5,100 144,30020.04
300 0 250 2550.00 5.1 7.4 3.6 4.2 -300 63,600212
11,400 300 191.4 198.3 143.15 171.2 2600.00 9.25 12.55 5.25 6 4,800 194,70017.08
13,200 -1,500 129.2 154.8 105.15 140.45 2650.00 13.5 20.2 7.1 8.6 -2,700 59,1004.48
98,100 -1,200 106.8 115 66.3 99.65 2700.00 25.2 33.45 11.45 14.9 -900 204,9002.09
46,200 2,400 73.65 82.95 40 64.85 2750.00 37.05 57.45 23.5 29.4 -6,600 77,4001.68
306,900 -14,700 45 54.6 23.9 39.5 2800.00 62.3 90 43.9 53.2 -600 139,8000.46
299,400 -20,100 27 32.6 13.15 22.4 2850.00 88.85 127.8 78.35 80 -2,100 45,9000.15
920,700 -63,300 14.95 18.1 7.4 12.2 2900.00 136.4 0 166,2000.18
174,900 4,500 10 10.95 4.75 7.65 2950.00 175.3 175.3 175.3 175.3 300 11,1000.06
852,000 -40,500 5.95 7.2 3.25 4.85 3000.00 218.1 240.65 218.1 240.65 -600 10,8000.01
85,800 -3,000 4.3 4.7 2.55 3.2 3050.00no data
193,800 -24,000 3.1 5.25 2.05 2.4 3100.00 353.8 361.5 353.8 361.5 -600 3,3000.02
87,600 -5,400 2.55 2.55 1.6 1.9 3150.00no data
294,300 -35,400 2.25 2.3 1.35 1.55 3200.00 374.65 0 1,2000
33,300 -3,000 1.8 1.8 0.9 1.35 3250.00 422.3 0 3000.01
198,600 -26,100 1.5 1.7 0.85 1.1 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 0.6 0.6 0.6 0.6 -1,200 23,400
2300.00 1.15 1.3 0.95 1 -2,400 27,300
2350.00 1.6 1.6 1.5 1.55 0 3,300
2400.00 2.2 2.95 2.2 2.4 -600 46,800
2450.00 3.05 5.55 2.45 3.3 -600 16,500
7,200 300 292.2 292.2 271.85 281.4 2500.00 3.65 5.25 3.65 4.65 -11,400 139,20019.33
300 0 250 2550.00 5.85 7.6 5.3 6.8 -6,300 63,900213
11,100 300 195.4 195.4 189.9 189.95 2600.00 9.95 12.25 8 11.15 -4,500 189,90017.11
14,700 900 162 170 152.1 152.1 2650.00 16.45 18.5 12.15 16.3 3,000 61,8004.2
99,300 -2,400 119 131.95 97 103.75 2700.00 22.55 29.7 19.8 25.1 2,100 205,8002.07
43,800 -10,200 80.95 94.1 65.75 70.95 2750.00 40 49 33.35 41.45 -1,500 84,0001.92
321,600 13,800 48.05 64.5 42.9 46 2800.00 60.9 76.25 52.75 65.3 -47,700 140,4000.44
319,500 -9,900 27 41.35 26 26.8 2850.00 92.25 106.3 81.5 97.75 -12,000 48,0000.15
984,000 39,600 21.05 25.65 14.65 15.2 2900.00 129.9 145.1 113.95 136.4 -2,100 166,2000.17
170,400 15,900 18 18 9.25 9.65 2950.00 193.75 194 180.15 180.15 -300 10,8000.06
892,500 -25,800 10.15 11.4 6 6.3 3000.00 203.55 215.55 203.55 215.55 -300 11,4000.01
88,800 5,400 7.15 8.1 4.2 4.35 3050.00no data
217,800 -46,500 4.9 5.75 3 3.15 3100.00 422.9 0 3,9000.02
93,000 3,000 4.45 4.45 2.2 2.5 3150.00no data
329,700 -19,200 3.55 3.65 1.85 2.05 3200.00 374.65 0 1,2000
36,300 900 3 3 1.5 1.55 3250.00 422.3 0 3000.01
224,700 -10,200 1.95 2.25 1.4 1.5 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 0.65 0.75 0.6 0.65 -900 24,600
2300.00 1.85 2.3 1 1.55 -3,600 29,700
2350.00 2.2 2.3 1.3 1.3 0 3,300
2400.00 4.5 4.5 2.1 2.75 -23,700 47,400
2450.00 4.1 4.1 2.95 3.3 -1,800 17,100
6,900 -300 234.8 312.8 234.8 284.9 2500.00 10.05 10.05 3.75 4.65 -8,100 150,60021.83
300 0 250 2550.00 12.9 14.8 5.1 6.85 -9,600 70,200234
10,800 -1,200 154.2 229 145 185.25 2600.00 23.05 23.05 7.6 11.1 -47,100 194,40018
13,800 -3,000 116 179 106.45 148.7 2650.00 30.15 33.25 11.25 16.25 -24,600 58,8004.26
101,700 -76,200 75 149.65 71.7 107.35 2700.00 45.15 49.7 17.35 25.3 39,000 203,7002
54,000 -49,500 49.85 113.7 46.55 72.95 2750.00 72.6 73.35 28.85 42.25 36,300 85,5001.58
307,800 -110,700 33.95 81 29.7 46.9 2800.00 103.5 103.55 46.25 65.9 6,000 188,1000.61
329,400 -81,000 23 55 20.35 28.65 2850.00 109.95 109.95 71.15 99.05 -24,600 60,0000.18
944,400 -155,700 15.05 36.55 14 17.45 2900.00 190 190 103.15 133.8 8,100 168,3000.18
154,500 -28,200 11.4 24.85 9.8 12.25 2950.00 281 0 11,1000.07
918,300 29,400 7.75 16.6 6.85 8.35 3000.00 214.05 227.35 196.45 227.35 2,400 11,7000.01
83,400 3,900 5.75 11.7 5.2 6.1 3050.00no data
264,300 -14,400 4.6 8.55 3.8 4.4 3100.00 422.9 0 3,9000.01
90,000 21,300 4.6 6.3 2.15 3.45 3150.00no data
348,900 -16,800 2.9 5.25 2.5 2.8 3200.00 374.65 0 1,2000
35,400 4,500 2.95 4.45 2 2.3 3250.00 422.3 0 3000.01
234,900 -27,300 2.3 3.25 1.7 1.9 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 2 2.05 0.85 0.9 1,500 25,500
2300.00 6.75 6.75 3.75 3.75 -1,800 33,300
2350.00 3.85 4.1 3.05 3.85 900 3,300
2400.00 13.5 13.55 5.4 5.95 5,400 71,100
2450.00 19.1 19.1 7.5 8.65 13,800 18,900
7,200 1,200 210.05 216.2 202 210 2500.00 27.8 28 10.05 12.85 9,300 158,70022.04
300 0 250 2550.00 35.4 37.6 15.5 19.15 18,900 79,800266
12,000 3,300 133 150.4 124 139.75 2600.00 53.9 53.9 24.1 29.55 -2,100 241,50020.13
16,800 900 95.4 118 87.95 97.15 2650.00 65 71 33.95 41.9 23,100 83,4004.96
177,900 40,500 76.05 84.2 60 67.7 2700.00 89.55 90.95 50.05 60.95 14,700 164,7000.93
103,500 24,900 50 58.75 40 45.25 2750.00 117.6 118.95 74.05 89.05 300 49,2000.48
418,500 36,000 30 39.3 26 29.85 2800.00 143.9 153.75 104.6 126 -18,900 182,1000.44
410,400 -1,800 26.5 27.2 17.65 20.65 2850.00 192.8 192.8 151.5 160 -4,500 84,6000.21
1,100,100 -36,600 19.95 19.95 12.05 14.55 2900.00 234 234 190 199.9 -2,400 160,2000.15
182,700 -29,700 14.55 14.55 8.6 10.4 2950.00 281 281 281 281 -300 11,1000.06
888,900 -3,300 9.9 10.1 6.15 7.4 3000.00 326.45 0 9,3000.01
79,500 6,600 7.45 7.6 4.65 5.75 3050.00no data
278,700 -9,000 5.95 6.1 3.5 4.35 3100.00 422.9 422.9 422.9 422.9 -300 3,9000.01
68,700 3,600 4.85 4.85 2.85 3.65 3150.00no data
365,700 12,900 3.8 4.1 2.35 3.35 3200.00 374.65 0 1,2000
30,900 0 2.7 2.75 2.1 2.35 3250.00 422.3 0 3000.01
262,200 -13,200 2.95 3 1.75 2.3 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 1.75 5.4 1.75 2.15 18,900 24,000
2300.00 3 9.3 2.95 6.75 33,300 35,100
2350.00 7.95 8.9 7.2 8.9 2,400 2,400
2400.00 5.25 16.45 5.25 12.95 41,400 65,700
2450.00 19.85 20.75 14.75 19.05 4,500 5,100
6,000 3,900 297.4 297.4 157.8 210.3 2500.00 10.3 30 9.9 25.7 27,900 149,40024.9
300 0 250 2550.00 14.6 40.3 14.6 35.4 21,300 60,900203
8,700 4,800 203.8 203.8 127.15 135.35 2600.00 21.1 55.7 20.35 49.25 83,100 243,60028
15,900 15,300 115 122 95 100.5 2650.00 36.9 73.55 29.1 65.75 11,400 60,3003.79
137,400 100,800 124.55 124.55 67 73 2700.00 37.3 98.15 35 86 24,000 150,0001.09
78,600 70,500 89 95.1 47.25 51.8 2750.00 57 127.2 52.05 116.1 -10,500 48,9000.62
382,500 198,600 70 72.55 32.45 35.6 2800.00 85.95 163.1 74.25 150.85 -36,000 201,0000.53
412,200 52,200 48.85 51 22.35 25.8 2850.00 107 202 107 191 -3,900 89,1000.22
1,136,700 87,000 34.05 35 16 18.45 2900.00 211.2 242 200.05 234 -2,700 162,6000.14
212,400 29,400 23.45 26.25 11.75 14.2 2950.00 188 290 177.9 274.25 300 11,4000.05
892,200 -15,000 14.95 16.95 8.65 10.3 3000.00 285 326.45 285 326.45 -13,200 9,3000.01
72,900 6,000 13 13 6.55 7.85 3050.00no data
287,700 33,600 8.2 8.45 5 6 3100.00 323.7 0 4,2000.01
65,100 -5,100 7 7 4.15 4.75 3150.00no data
352,800 32,700 4.55 5.25 3.35 3.65 3200.00 374.65 0 1,2000
30,900 -300 3.05 3.8 2.65 2.65 3250.00 422.3 0 3000.01
275,400 6,900 3.15 3.2 2.25 2.8 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 1.65 0 600
2200.00 0.5 2.5 0.4 0.4 -1,200 5,100
2300.00 3 3 0.65 0.65 300 1,800
2400.00 2.9 4.05 2.9 4.05 600 24,300
2450.00 3 0 600
2,100 300 337.8 337.8 295.55 295.55 2500.00 4.8 11.55 4.8 10.1 22,800 121,50057.86
300 300 250 250 250 250 2550.00 7.9 16.3 7.8 13.6 10,500 39,600132
3,900 2,100 202.55 211 200 211 2600.00 10.3 22.55 10.3 18.3 18,900 160,50041.15
600 0 216.15 2650.00 17.5 30.6 14 25.1 7,500 48,90081.5
36,600 12,900 134.75 166.5 121 130.15 2700.00 21.95 44.2 20.85 36.05 7,800 126,0003.44
8,100 -300 122.25 131.05 89 97.05 2750.00 33 62.1 31.7 53 13,500 59,4007.33
183,900 48,600 99.15 106.45 61.15 69.3 2800.00 42.45 87.4 42.45 75.15 20,400 237,0001.29
360,000 97,800 77.95 82.25 42.75 48.75 2850.00 106.45 117 69.25 103.85 1,500 93,0000.26
1,049,700 172,500 53.9 55.95 29.2 33.5 2900.00 111.45 152.7 98.45 138.35 -16,200 165,3000.16
183,000 15,900 35 39.1 20.3 23.4 2950.00 145.35 193.55 131.35 178.9 300 11,1000.06
907,200 -16,200 23.9 26.7 14.15 16.25 3000.00 185.7 235.7 168 221 0 22,5000.02
66,900 -4,200 16.5 19.05 10.6 12 3050.00no data
254,100 8,400 10.65 14 8.05 8.95 3100.00 269 323.7 269 323.7 300 4,2000.02
70,200 -2,400 6 10 6 6.9 3150.00no data
320,100 28,800 5.05 8.1 4.5 5.5 3200.00 374.65 0 1,2000
31,200 900 4 5.85 3.9 4 3250.00 422.3 0 3000.01
268,500 16,500 3.9 5 2.8 3.5 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 1.65 0 600
2200.00 0.4 0.4 0.4 0.4 0 6,300
2300.00 1.7 1.7 1.7 1.7 300 1,500
2400.00 0.75 1.25 0.75 1.05 -300 23,700
2450.00 3 0 600
1,800 0 367.4 367.4 367.4 367.4 2500.00 4.9 5.5 3 4.8 -2,400 98,70054.83
2550.00 5 8.2 5 7.85 -2,700 29,100
1,800 0 268.85 2600.00 10.75 12 7 9.65 -12,900 141,60078.67
600 0 216.15 2650.00 13 23.3 11.5 17.45 5,100 41,40069
23,700 600 172.05 180.5 172.05 178.55 2700.00 21.55 28.3 14.45 19.85 -18,300 118,2004.99
8,400 1,500 138 139.95 136.25 136.25 2750.00 29 33 22.25 31.65 7,800 45,9005.46
135,300 900 114.35 115 98.55 102.45 2800.00 44.2 48 33.85 44.2 4,200 216,6001.6
262,200 33,300 75.1 85.1 69 76.15 2850.00 68.6 70.5 55.2 65.75 4,200 91,5000.35
877,200 -25,200 51 60 46.95 52.25 2900.00 98 98 77.8 91.05 -1,800 181,5000.21
167,100 9,000 29.95 40.05 29.95 35.2 2950.00 116.95 125.3 116.95 119.55 3,600 10,8000.06
923,400 -100,500 18 26.55 18 22.9 3000.00 159.25 164 150.85 161.9 0 22,5000.02
71,100 -13,200 14.55 17.85 13.5 16.1 3050.00no data
245,700 300 10 13.45 9.8 11.65 3100.00 253.35 253.35 236 236 1,500 3,9000.02
72,600 0 9.65 10.85 6.05 8.55 3150.00no data
291,300 5,700 6.15 7.6 5.5 6.75 3200.00 374.65 0 1,2000
30,300 -300 5 5.2 4.7 5.15 3250.00 422.3 0 3000.01
252,000 -15,600 4.1 4.4 2.85 3.8 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 1.65 0 600
2200.00 2.95 3 0.45 0.45 300 6,300
2300.00 1.7 0 1,200
2400.00 0.9 2 0.9 1.8 -2,100 24,000
2450.00 3 0 600
1,800 0 342.05 2500.00 3.3 4.95 2.3 4.25 900 101,10056.17
2550.00 5.3 6 5.3 6 0 31,800
1,800 0 268.85 2600.00 5.5 11.1 4.8 10.45 37,800 154,50085.83
600 0 216.15 2650.00 7 7.5 6.05 7.4 -4,200 36,30060.5
23,100 2,100 224.35 224.35 191.5 197.15 2700.00 14 20.95 10 18.9 13,500 136,5005.91
6,900 -300 170 180 154 154 2750.00 19 27.75 15.5 26.5 600 38,1005.52
134,400 4,800 115 143.35 112 117.8 2800.00 39.95 41.35 23.7 37.75 13,500 212,4001.58
228,900 9,300 80.05 108.9 80 86.95 2850.00 59 63.85 38.8 56.8 12,900 87,3000.38
902,400 436,500 53.75 81.45 53 60.45 2900.00 69.3 83.7 59.1 80.6 101,400 183,3000.2
158,100 59,100 35.3 57.85 35.3 40 2950.00 103.2 113.05 88 110 3,000 7,2000.05
1,023,900 194,400 23 38.5 22.3 25.75 3000.00 137 149.35 119.9 146.25 1,800 22,5000.02
84,300 11,100 20 26.6 16.25 17.75 3050.00no data
245,400 14,100 10.55 18.8 10.55 13.2 3100.00 200 216.75 200 216.75 2,400 2,4000.01
72,600 23,100 12 14.05 8.65 9.6 3150.00no data
285,600 2,100 5.95 10.15 5.8 7.2 3200.00 374.65 0 1,2000
30,600 4,500 5.4 7.6 4.7 5.25 3250.00 422.3 0 3000.01
267,600 17,400 3.7 5.65 3.55 4 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 1.65 0 600
2200.00 0.3 0.3 0.3 0.3 0 6,000
2300.00 1.7 1.7 1.7 1.7 0 1,200
2400.00 1.75 1.75 1.5 1.5 -1,500 26,100
2450.00 3 0 600
1,800 0 342.05 2500.00 4.4 4.4 2.3 3.3 -27,900 100,20055.67
2550.00 4.5 5.15 4.35 5.15 300 31,800
1,800 -1,800 270.75 270.75 268.85 268.85 2600.00 7.5 7.7 6.1 7.35 10,200 116,70064.83
600 0 216.15 2650.00 15.1 15.1 8.1 10.2 -1,500 40,50067.5
21,000 -300 177.5 185.85 177.5 183.6 2700.00 20.05 20.05 14.45 15.8 -14,100 123,0005.86
7,200 900 139.85 150 139.85 145.9 2750.00 27.9 27.9 22.7 24.1 -5,400 37,5005.21
129,600 -11,100 105 117 102 106.85 2800.00 50 50 35 37.35 8,700 198,9001.53
219,600 -18,000 77.95 86 74 79.55 2850.00 67.85 67.85 53.15 56.85 -600 74,4000.34
465,900 -9,600 54.1 59.95 49.1 53.4 2900.00 86 89.45 78.5 81.6 -1,800 81,9000.18
99,000 -12,000 33.95 40.15 33 35.3 2950.00 126.6 126.6 109.95 111.4 0 4,2000.04
829,500 -19,200 21 26 20.5 22.25 3000.00 155.95 155.95 144.1 144.1 0 20,7000.02
73,200 -5,700 14.15 17.4 12.5 14.95 3050.00no data
231,300 -3,900 11.05 12.55 9.6 11.1 3100.00no data
49,500 300 7.9 9.1 7.2 8.05 3150.00no data
283,500 -18,900 6.1 6.85 4.15 6 3200.00 374.65 0 1,2000
26,100 -300 5.1 5.2 4.5 4.5 3250.00 422.3 0 3000.01
250,200 11,100 4.3 4.3 3.4 3.75 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 1.65 1.65 1.65 1.65 600 600
2200.00 2.9 0 6,000
2300.00 1.7 1.7 1.7 1.7 0 1,200
2400.00 1.7 2.2 1.7 2.2 -300 27,600
2450.00 3 0 600
1,800 0 342.05 2500.00 5 5.25 4.6 4.85 300 128,10071.17
2550.00 6.5 7.3 5.55 6.85 300 31,500
3,600 0 259.4 2600.00 8 10.25 7.3 9.5 5,400 106,50029.58
600 0 216.15 2650.00 11.55 15.25 10.95 14.1 5,100 42,00070
21,300 0 168.65 168.65 168.65 168.65 2700.00 17.7 23.5 16.5 22.05 600 137,1006.44
6,300 -1,200 148.75 148.75 129 129.85 2750.00 29 35.5 25.15 34.7 -2,100 42,9006.81
140,700 9,000 119.45 121.65 92 97.8 2800.00 39.05 53.2 38 51.15 11,100 190,2001.35
237,600 35,100 90.45 90.45 66.3 71.6 2850.00 60 76.9 56.4 75.4 4,200 75,0000.32
475,500 26,700 60.4 64 45.55 49.15 2900.00 82 105.8 80 101.1 -1,800 83,7000.18
111,000 5,400 41.95 43.65 30.5 32.75 2950.00 135 135 135 135 0 4,2000.04
848,700 -8,100 29 29 19.4 21.2 3000.00 152.5 175.7 152.5 175.7 -900 20,7000.02
78,900 -2,400 18.2 19.1 13.45 14.7 3050.00no data
235,200 -16,500 13.25 14 9.9 10.75 3100.00no data
49,200 -3,600 10 10 7.6 7.95 3150.00no data
302,400 -4,200 7.8 7.9 5.65 6.05 3200.00 374.65 0 1,2000
26,400 5,400 4.6 5.8 4.5 4.95 3250.00 422.3 0 3000.01
239,100 -6,900 5.3 5.3 3.5 3.8 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 1.4 2.9 0.35 2.9 0 6,000
2300.00 1.75 0 1,200
2400.00 2.05 2.05 1.45 1.45 0 27,900
2450.00 3 0 600
1,800 0 342.05 2500.00 4.9 4.95 4.4 4.75 0 127,80071
2550.00 5.2 7.1 5.05 7.1 -900 31,200
3,600 0 259.4 2600.00 9.85 10 7.25 8.95 900 101,10028.08
600 0 216.15 2650.00 11.5 14.7 11.3 12.95 -8,100 36,90061.5
21,300 0 193.4 193.4 185.4 185.55 2700.00 19.05 22.05 16.55 19.75 -6,900 136,5006.41
7,500 0 142.75 153.25 142.75 149.1 2750.00 31 32.4 25.55 29.95 8,100 45,0006
131,700 -1,200 110 123.55 108.5 111.7 2800.00 44.15 49 38.5 43.9 -8,400 179,1001.36
202,500 7,800 83.85 91.5 79 81.9 2850.00 67 72.95 56.4 64.4 5,100 70,8000.35
448,800 27,000 59.05 65 55.1 57.7 2900.00 93 96.15 80.3 90.05 -1,200 85,5000.19
105,600 12,300 41.35 45.4 37.65 39.65 2950.00 113 113.95 112.7 113.95 -300 4,2000.04
856,800 156,300 29.45 30.9 24.8 25.95 3000.00 165 165 145.9 145.9 -300 21,6000.03
81,300 0 20.25 21.45 17.6 18 3050.00no data
251,700 -15,300 15.55 16 12.7 13.3 3100.00no data
52,800 5,100 12.05 12.05 9.75 10 3150.00no data
306,600 18,000 9.55 9.6 7.45 7.8 3200.00 374.65 0 1,2000
21,000 -1,500 7.05 7.05 5.5 6.15 3250.00 422.3 0 3000.01
246,000 9,900 6.4 6.4 4.65 4.8 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 0.8 0 6,000
2300.00 1.75 1.75 1.75 1.75 0 1,200
2400.00 2.2 2.25 1.5 2.15 -600 27,900
2450.00 3 0 600
1,800 0 342.05 2500.00 3.75 4.95 3.75 4 -1,200 127,80071
2550.00 6.3 7 5.85 6.05 8,700 32,100
3,600 0 259.4 2600.00 12.25 12.25 7.9 8.85 300 100,20027.83
600 0 216.15 2650.00 13.75 17.05 11 13.25 0 45,00075
21,300 300 174.2 184 174.2 184 2700.00 23 26.1 19 20.45 -11,100 143,4006.73
7,500 300 135.3 140.9 135.3 140.9 2750.00 32.15 40 29.25 31.75 -4,200 36,9004.92
132,900 -2,100 109 123.25 97 110.15 2800.00 52 57.4 43 47.15 11,700 187,5001.41
194,700 5,700 84.95 92.5 70 81.5 2850.00 75 81.5 64 67.65 -3,600 65,7000.34
421,800 19,500 58.95 68 50 58.6 2900.00 100 107 88.7 93 -1,500 86,7000.21
93,300 6,000 39.1 48.45 35.25 41.15 2950.00 125.05 134.75 124.7 131.25 300 4,5000.05
700,500 4,500 32 34.5 24.2 28.45 3000.00 160.4 169 160.4 167 0 21,9000.03
81,300 2,700 24.75 24.75 17.7 20.25 3050.00no data
267,000 3,600 15.25 18.15 13 15.3 3100.00no data
47,700 8,400 12.45 12.45 10 11.35 3150.00no data
288,600 12,000 9 10.2 7.1 9.2 3200.00 374.65 0 1,2000
22,500 3,900 7.3 7.3 6.2 6.6 3250.00 422.3 0 3000.01
236,100 13,200 5.35 6.1 4.85 5.4 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 0.8 0.8 0.8 0.8 0 6,000
2300.00 0.6 2.75 0.6 1.25 0 1,200
2400.00 2.5 2.7 1.9 1.9 0 28,500
2450.00 3 3 3 3 300 600
1,800 0 342.05 2500.00 5.55 5.7 4.25 4.8 -1,500 129,00071.67
2550.00 8.45 8.45 5.95 6.2 -2,400 23,400
3,600 0 259.4 2600.00 9 13 7.6 8.9 -26,700 99,90027.75
600 0 216.15 2650.00 16.75 18.85 13.2 13.55 -5,700 45,00075
21,000 -600 188.7 188.7 182.75 185 2700.00 25.05 29.55 19.65 20.25 -12,900 154,5007.36
7,200 600 140.4 154 139.7 154 2750.00 35 39.95 30 30.8 -600 41,1005.71
135,000 -9,000 22 120.5 20 118.65 2800.00 0.05 60.95 0.05 45.3 9,900 175,8001.3
189,000 -15,600 86.5 91.15 79.05 89.15 2850.00 82 82 63.5 65.35 -600 69,3000.37
402,300 -69,900 68.95 68.95 38 64.85 2900.00 97.7 109.45 89 90.85 1,500 88,2000.22
87,300 -6,000 40.7 50.45 40.7 46.15 2950.00 137 137 120.35 121.05 1,200 4,2000.05
696,000 112,500 37.6 37.6 29.5 31.9 3000.00 168.95 176.2 158.65 158.65 3,600 21,9000.03
78,600 300 25 25.35 21.15 22.75 3050.00no data
263,400 -11,400 18.45 19.45 15.7 16.85 3100.00no data
39,300 7,500 13.25 13.25 11.75 12.35 3150.00no data
276,600 1,800 10.05 10.3 8.6 9.4 3200.00 374.65 0 1,2000
18,600 1,500 6.75 7.25 6.55 7 3250.00 422.3 0 3000.02
222,900 4,500 5.8 6.05 4.95 5.5 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 0.8 0 6,000
2300.00 2.9 2.9 2.9 2.9 300 1,200
2400.00 3.9 3.9 3 3.15 1,800 28,500
2450.00 8.55 0 300
1,800 0 342.05 2500.00 8.3 8.6 6 6.3 9,000 130,50072.5
2550.00 11 11 9.3 9.4 300 25,800
3,600 0 259.4 2600.00 15.65 17.4 12.55 13.5 1,500 126,60035.17
600 0 216.15 2650.00 22.05 25.8 18.7 19.35 -9,300 50,70084.5
21,600 300 168 176 154.05 173.1 2700.00 33.1 37.15 27.75 29.25 -900 167,4007.75
6,600 300 125 125 123.8 123.8 2750.00 45.95 53.95 40 41.45 -1,200 41,7006.32
144,000 -7,200 110.35 115.15 91.6 112.2 2800.00 68.95 75.2 56.8 59.5 -12,000 165,9001.15
204,600 18,900 80 88.5 68.3 85.6 2850.00 92.55 99.5 79.7 82.2 5,700 69,9000.34
472,200 -14,700 58.3 66.5 49.5 64 2900.00 122.45 129.45 108 109.5 -600 86,7000.18
93,300 -7,500 43.55 48.5 35.65 46.9 2950.00 161.4 161.4 142.75 144.1 300 3,0000.03
583,500 11,400 33.95 35.9 25.35 34.25 3000.00 192 204 181 181.8 2,700 18,3000.03
78,300 2,700 22.8 25.7 18.7 24.65 3050.00no data
274,800 7,200 20.05 20.05 13.75 18.2 3100.00no data
31,800 -900 11.9 13.8 10.6 13.6 3150.00no data
274,800 -3,300 11 11 8.05 10.25 3200.00 375.15 375.15 374.65 374.65 600 1,2000
17,100 300 6.95 8.95 6.25 7.85 3250.00 422.3 0 3000.02
218,400 18,300 6.75 7 4.8 6.05 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 0.8 0 6,000
2300.00 2.9 2.9 2.9 2.9 300 900
2400.00 3.55 4.7 3.55 4.3 900 26,700
2450.00 8.55 0 300
1,800 0 342.05 2500.00 5.55 9.1 5.55 8.5 -1,800 121,50067.5
2550.00 9.35 12.8 9.05 11.95 2,100 25,500
3,600 0 259.4 2600.00 14.85 18.35 12.5 17.5 32,400 125,10034.75
600 0 216.15 2650.00 19.85 25.95 17.95 24.95 17,100 60,000100
21,300 0 198 198 167.35 167.35 2700.00 27.65 37.5 25.6 35.9 21,900 168,3007.9
6,300 3,300 175 175 131 132 2750.00 42 52.95 37.75 51.1 6,000 42,9006.81
151,200 19,500 139.15 143.55 100.2 102.25 2800.00 57.1 73.15 50.1 70.8 12,300 177,9001.18
185,700 43,800 107.95 114.95 76 77.55 2850.00 75.95 98.55 69.8 95.7 24,000 64,2000.35
486,900 81,900 85.5 94.35 57 58.3 2900.00 94 129 94 126.2 9,300 87,3000.18
100,800 21,300 63.5 68.05 42.15 43.5 2950.00 128.6 0 2,7000.03
572,100 65,700 52.05 52.05 31 32.1 3000.00 169.85 200 168.35 200 -300 15,6000.03
75,600 4,200 36.65 38.1 23.2 23.7 3050.00no data
267,600 96,000 29.1 30.85 17.35 18.35 3100.00no data
32,700 7,800 20.05 21.25 13.5 14.05 3150.00no data
278,100 44,400 16.45 17.9 10.3 11.05 3200.00 374.9 374.95 374.9 374.95 600 6000
16,800 1,200 13 13 8.05 8.55 3250.00 422.3 422.3 422.3 422.3 300 3000.02
200,100 38,700 9.5 11.4 6.35 7 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 1.3 1.3 0.8 0.8 300 6,000
2300.00 2.8 0 600
2400.00 4.65 4.7 3.3 3.55 300 25,800
2450.00 8.55 0 300
1,800 0 342.05 2500.00 8.5 9.9 6.4 6.9 11,100 123,30068.5
2550.00 13.55 13.6 9.1 9.35 -600 23,400
3,600 300 259.4 259.4 259.4 259.4 2600.00 20.9 21.4 12.45 13.55 3,900 92,70025.75
600 -300 216.15 216.15 216.15 216.15 2650.00 25.25 26 18.1 19.25 3,000 42,90071.5
21,300 -300 185 214 185 210.85 2700.00 40 42.75 24.8 26.95 10,800 146,4006.87
3,000 -600 135 173.9 130 173.9 2750.00 53 53 36.15 38.35 11,100 36,90012.3
131,700 -28,200 101 144 100 139.35 2800.00 75 84.85 45.15 51.5 14,700 165,6001.26
141,900 -3,600 80.05 114 78.25 109.6 2850.00 97.65 102.55 70 72.9 11,100 40,2000.28
405,000 30,000 72 89.7 58 84.5 2900.00 120 120 94 96.45 8,100 78,0000.19
79,500 6,900 50 68.75 44.15 64.5 2950.00 130 130 128.6 128.6 300 2,7000.03
506,400 44,400 35 52.55 32.2 49 3000.00 165 177 158.05 160.2 1,500 15,9000.03
71,400 14,400 29 39.5 24.65 36.45 3050.00no data
171,600 10,800 21.6 30.05 18.9 28.1 3100.00no data
24,900 2,400 16.25 23 16.25 21.4 3150.00no data
233,700 -15,900 12.5 17.5 11.5 16.05 3200.00no data
15,600 5,400 10 13.15 9.9 12.45 3250.00no data
161,400 -5,400 8 10.25 6.85 9.25 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 0.75 1.45 0.75 1.45 600 5,700
2300.00 2.8 0 600
2400.00 11.45 11.45 3.7 4.6 -300 25,500
2450.00 8.55 0 300
1,800 0 342.05 2500.00 10 10 7.2 9 2,700 112,20062.33
2550.00 13.7 13.7 9.45 12.05 0 24,000
3,300 1,200 278 285 277 285 2600.00 20.1 20.35 13.95 17.25 300 88,80026.91
900 300 231.45 231.45 231.45 231.45 2650.00 26.5 27.55 19.75 24.05 -6,600 39,90044.33
21,600 300 184 198 184 193.5 2700.00 39.05 39.05 27.95 33.15 27,000 135,6006.28
3,600 -300 144.6 153.5 144.6 153.5 2750.00 52 52 40 46.3 5,100 25,8007.17
159,900 -26,100 121.95 129 115 121.25 2800.00 68.4 73.4 55.2 64.6 9,000 150,9000.94
145,500 15,000 93 104.75 89 94.35 2850.00 92.7 95.15 76.8 85.45 2,700 29,1000.2
375,000 93,900 72 77.35 68 72 2900.00 120.75 122.75 104 114.55 0 69,9000.19
72,600 -7,500 58 59 51 54.7 2950.00 155.5 155.95 135.9 147.3 -300 2,4000.03
462,000 -6,900 42.3 45.5 38.25 41.9 3000.00 188 188 172.75 174.7 3,300 14,4000.03
57,000 22,200 39.3 39.3 29.65 31.9 3050.00no data
160,800 18,600 24.05 26.5 22.1 24.65 3100.00no data
22,500 2,700 18 20.55 12.85 19 3150.00no data
249,600 118,800 14.1 16.25 12.7 14.9 3200.00no data
10,200 6,600 10.55 12.65 10.55 11.6 3250.00no data
166,800 56,400 8 10 7.5 9 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 2 2 2 2 0 5,100
2300.00 2.75 2.8 2.75 2.8 600 600
2400.00 7 9.35 5.4 5.55 8,700 25,800
2450.00 8.55 0 300
1,800 -300 330.25 342.1 321.45 342.05 2500.00 15 17.6 10.9 11.05 -5,700 109,50060.83
2550.00 15.75 26.95 14.95 15.25 5,100 24,000
2,100 0 252.65 2600.00 28.6 32.15 20.95 21.85 1,500 88,50042.14
600 600 204.95 205.05 204.95 205.05 2650.00 42.4 42.4 28.95 30.05 3,300 46,50077.5
21,300 300 161.45 165.9 161.45 165.9 2700.00 57.05 58.4 40 41.2 4,500 108,6005.1
3,900 2,100 130.15 150 130.15 142 2750.00 75 75.5 55.05 56.05 4,800 20,7005.31
186,000 -6,900 109.6 120 84.95 114.6 2800.00 104 104 73 75.75 -25,500 141,9000.76
130,500 32,700 68.05 95.6 62.5 88.5 2850.00 128 129.5 96.2 99.3 6,900 26,4000.2
281,100 -13,200 55.65 73 48.15 67.85 2900.00 160.5 160.5 126.65 130.55 -2,100 69,9000.25
80,100 -1,500 40.95 56.2 36.25 51.45 2950.00 191.8 191.8 160.75 160.75 900 2,7000.03
468,900 22,800 35 43 26.85 39.05 3000.00 206.45 0 11,1000.02
34,800 4,800 18.6 33.05 18.6 29.3 3050.00no data
142,200 -10,800 14.95 25.25 14.75 22.25 3100.00no data
19,800 2,100 11.1 19.6 11.1 17 3150.00no data
130,800 0 12.35 15.3 8.9 12.95 3200.00no data
3,600 900 6.55 11 6.55 10.55 3250.00no data
110,400 23,400 5.8 9.2 4.95 7.6 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 3 3 2 2 4,500 5,100
2400.00 7.5 8.55 5.6 6.7 3,900 17,100
2450.00 8.55 8.55 8.55 8.55 300 300
2,100 300 350.05 350.05 350.05 350.05 2500.00 14.4 14.5 10.45 12.15 17,700 115,20054.86
2550.00 15.35 17.1 14.2 16.4 18,600 18,900
2,100 0 252.65 2600.00 27 28.4 20.35 22.75 21,300 87,00041.43
2650.00 33.25 34.2 28.15 30.9 12,900 43,200
21,000 1,200 193 193 181 184 2700.00 45.55 47.05 39 42.2 33,300 104,1004.96
1,800 1,200 160 160 149.55 151.45 2750.00 59.55 63.8 54 57.4 1,800 15,9008.83
192,900 -30,300 117.8 127.95 112.65 118.8 2800.00 87 93.4 72.6 76.65 29,100 167,4000.87
97,800 50,100 92.95 104 89.2 92.85 2850.00 102.4 107 98.2 101.7 5,400 19,5000.2
294,300 86,100 72 84.1 69 72.9 2900.00 130.5 140.4 125.75 130.65 4,200 72,0000.24
81,600 37,200 60.05 65.25 52.65 55.8 2950.00 156.85 163 156.85 160.2 1,800 1,8000.02
446,100 66,600 44.2 50.85 40 43.1 3000.00 200 206.45 200 206.45 300 11,1000.02
30,000 12,900 32.25 37.55 30.65 33.25 3050.00no data
153,000 35,100 28.95 30.8 23.5 25.3 3100.00no data
17,700 9,000 18.6 20.55 17.95 19.75 3150.00no data
130,800 35,400 16 19.5 14 15.25 3200.00no data
2,700 1,500 12 12.25 11.35 11.7 3250.00no data
87,000 7,800 10.25 11.9 8.25 8.9 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 3 3 3 3 300 600
2400.00 8.5 11.15 8.5 10.6 7,200 13,200
1,800 1,500 324.9 336 324.9 327 2500.00 13.45 19.65 13.2 19 33,900 97,50054.17
2550.00 27.3 27.3 27.3 27.3 300 300
2,100 300 252.65 252.65 252.65 252.65 2600.00 26.35 33.4 25.9 32.7 21,300 65,70031.29
2650.00 37.05 42.8 35.3 42.35 26,100 30,300
19,800 -300 172.6 172.6 170 172.1 2700.00 48.75 56.05 47.15 55.3 2,400 70,8003.58
600 600 139.85 139.85 133.55 133.55 2750.00 65 72.35 57.5 71.6 12,000 14,10023.5
223,200 43,800 114.95 117.5 103.7 106.5 2800.00 84.2 95 83.15 93.3 27,900 138,3000.62
47,700 25,800 91.65 92.3 81 82.75 2850.00 112.1 121.35 109.95 120.15 5,400 14,1000.3
208,200 39,900 68.15 73.65 63 64.4 2900.00 142.25 149.85 138.55 149.85 1,500 67,8000.33
44,400 9,000 55.85 55.85 49 50.2 2950.00no data
379,500 34,800 44.95 44.95 37.65 39.3 3000.00 214 222 214 214.2 1,200 10,8000.03
17,100 13,200 30 31.8 29.25 30.45 3050.00no data
117,900 2,400 26 29.35 22.7 24.15 3100.00no data
8,700 5,100 19.25 20.25 17.45 17.45 3150.00no data
95,400 6,600 16.4 17.4 14.15 15.25 3200.00no data
1,200 300 12 12.1 12 12 3250.00no data
79,200 3,900 10.95 10.95 8.2 9.25 3300.00 500 0 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 4 0 300
2400.00 9 12.05 8 8 4,800 6,000
300 0 400 2500.00 20.25 23.6 14.8 14.95 3,300 63,600212
1,800 1,500 250 250 240 240 2600.00 27.95 40.45 27.95 28.5 4,800 44,40024.67
2650.00 40.45 44 40.25 40.25 600 4,200
20,100 1,500 168.6 172.6 160 172.6 2700.00 52 69 50.6 51.4 17,100 68,4003.4
2750.00 99.1 99.1 67.35 67.45 2,100 2,100
179,400 57,000 115.4 127.95 98.35 111.1 2800.00 90.45 109.5 87.5 88.55 30,300 110,4000.62
21,900 7,500 93.65 94.05 77.65 87.2 2850.00 127.55 128 115.25 115.25 4,500 8,7000.4
168,300 45,000 74.95 80 59.5 68.15 2900.00 135 165.3 135 145.5 10,200 66,3000.39
35,400 11,700 58.05 60.95 46.35 53.1 2950.00no data
344,700 80,700 44.2 49 35.35 41.8 3000.00 210 238 210 216 5,400 9,6000.03
3,900 3,600 30.4 33.8 29.7 33 3050.00no data
115,500 21,600 27.4 29 22 25.95 3100.00no data
3,600 3,600 17.45 18.7 17 17 3150.00no data
88,800 9,600 17.3 17.3 13.7 16.25 3200.00no data
900 900 15.2 15.2 13 13 3250.00no data
75,300 9,600 10.4 10.4 7.7 9.7 3300.00 500 500 500 500 300 3000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 4 0 300
2400.00 7.5 9.9 7.5 9 900 1,200
300 0 400 2500.00 17.95 18 14.55 16 13,200 60,300201
300 0 300 2600.00 39.95 40 28.15 29 6,000 39,600132
2650.00 40 40.3 38.35 39.95 3,300 3,600
18,600 9,600 175.85 181 164 175 2700.00 68.05 68.05 51.45 53.4 18,000 51,3002.76
122,400 59,400 100.3 122 100.3 117.55 2800.00 112.8 112.8 89 91.5 5,700 80,1000.65
14,400 11,400 75.3 96.35 75.3 93.65 2850.00 128.45 128.45 116.45 117.9 4,200 4,2000.29
123,300 29,400 62.5 76.35 62.45 72.95 2900.00 160.35 162 139.95 145.2 21,300 56,1000.45
23,700 4,200 49.05 58.2 49 57.7 2950.00no data
264,000 38,700 34.95 47.2 34.95 44.25 3000.00 223.8 227.85 210 211.55 3,300 4,2000.02
300 0 20 3050.00no data
93,900 11,100 23.35 29.1 23.3 26.75 3100.00no data
79,200 11,400 15.85 17.85 15.05 16.65 3200.00no data
65,700 15,000 9.05 10.9 9.05 10.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 4 0 300
2400.00 9.55 0 300
300 0 400 2500.00 17.75 21.6 17.3 19.85 5,400 47,100157
300 -300 300 300 300 300 2600.00 34.95 66 33.25 37.95 10,200 33,600112
2650.00 56.05 56.05 56.05 56.05 300 300
9,000 600 162.3 162.3 152 152 2700.00 57.3 70 57.3 66.5 2,400 33,3003.7
63,000 40,500 140.05 140.05 97 100.4 2800.00 108.35 114.4 101.75 107.55 24,600 74,4001.18
3,000 300 121.6 121.6 74.95 74.95 2850.00no data
93,900 25,500 74.05 87.1 59.6 62.45 2900.00 148.2 179.5 148.2 167.05 900 34,8000.37
19,500 6,900 75 75 48.5 49.45 2950.00no data
225,300 39,600 50.65 55 35.45 38.25 3000.00 247.65 247.65 242.3 242.6 300 9000
300 0 20 3050.00no data
82,800 2,400 34.05 34.05 21.15 23.3 3100.00no data
67,800 14,400 20.05 20.1 14 15.2 3200.00no data
50,700 14,100 13.05 14 8.7 9.1 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 4 4 4 4 300 300
2400.00 9.55 0 300
300 0 400 2500.00 10.25 19.8 9.55 17.9 32,400 41,700139
600 0 360 2600.00 22 31.7 21.05 31.05 9,600 23,40039
8,400 7,500 235 235 220 220 2700.00 39.05 53.5 37.35 52.35 12,600 30,9003.68
22,500 6,900 175.55 175.55 140 145.25 2800.00 59.25 88 59 85.35 26,400 49,8002.21
2,700 1,500 154.35 154.35 120 121.6 2850.00no data
68,400 13,800 135.05 135.05 93.95 98.2 2900.00 110 122 109 122 15,900 33,9000.5
12,600 2,400 94.5 96.2 80 80 2950.00no data
185,700 29,700 96.5 99 55.05 60.75 3000.00 155 0 6000
300 0 20 3050.00no data
80,400 -1,500 63.35 63.4 35 37.75 3100.00no data
53,400 -13,800 43 43.05 22 24 3200.00no data
36,600 10,800 27.95 28.05 13 14.85 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 9.55 0 300
300 0 400 2500.00 11.5 11.5 10 11.05 0 9,30031
600 300 360 360 360 360 2600.00 19.1 22 15.1 19.85 2,100 13,80023
900 0 193.75 2700.00 30 36.9 30 34.55 6,300 18,30020.33
15,600 0 199.65 200 195 196 2800.00 55 65 55 64.25 6,300 23,4001.5
1,200 600 195.45 195.45 195.45 195.45 2850.00no data
54,600 8,700 145.95 155.15 135.05 138.15 2900.00 101 107.45 78 105.15 11,100 18,0000.33
10,200 10,200 136 136 111.55 113 2950.00no data
156,000 61,800 93.15 103.85 91 92.7 3000.00 152.6 155 152.6 155 600 6000
300 0 20 3050.00no data
81,900 49,200 65 72.05 57.75 58.6 3100.00no data
67,200 25,200 44.95 45.4 37.05 39.15 3200.00no data
25,800 16,500 26.6 29.8 22.7 24.15 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 9.55 0 300
300 300 400 400 400 400 2500.00 10 12 9 11 -3,000 9,30031
300 300 325 325 325 325 2600.00 20 22.45 17.9 18.95 2,100 11,70039
900 0 180 193.75 180 193.75 2700.00 38.65 42.05 31.5 33.75 8,100 12,00013.33
15,600 -3,600 154.85 199.65 149.6 199.65 2800.00 75 75 56.1 58.95 13,500 17,1001.1
600 600 135 142 135 142 2850.00no data
45,900 9,300 93.95 146 92.95 139.35 2900.00 100 102.2 98.3 99.65 6,900 6,9000.15
94,200 30,000 55 95.2 55 92.45 3000.00no data
300 0 20 3050.00no data
32,700 29,700 44 63.55 40 61.45 3100.00no data
42,000 34,800 24 42.3 20 40.4 3200.00no data
9,300 9,000 20.3 26.95 15 25.95 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 9.55 0 300
2500.00 19.3 19.3 13 15.35 -900 12,300
2600.00 32.15 32.15 25 27.35 2,400 9,600
900 600 238.15 238.15 237.45 237.45 2700.00 70 89 48 50 1,500 3,9004.33
19,200 9,600 135 135.65 111.7 126.7 2800.00 110 110 83.5 91.3 1,200 3,6000.19
36,600 -2,400 71.95 94.35 71.8 86 2900.00no data
64,200 58,500 47 60.25 43.05 54.6 3000.00no data
300 0 20 3050.00no data
3,000 3,000 32 35.9 31.9 35.5 3100.00no data
7,200 6,300 18 20.75 17 19.95 3200.00no data
300 300 9.95 9.95 9.95 9.95 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 9.55 0 300
2500.00 26 26 22 23.2 6,300 13,200
2600.00 48 48 41.75 42 1,800 7,200
300 0 165 2700.00 75 75 75 75 1,200 2,4008
9,600 7,200 114.3 114.3 105 105.45 2800.00 128.45 129 126.9 127.6 1,200 2,4000.25
39,000 16,500 83.4 83.4 65 68.45 2900.00no data
5,700 600 50 50 40 42.45 3000.00no data
300 0 20 3050.00no data
900 600 23 23 18 18 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 2.1 9.55 2.1 9.55 300 300
2500.00 20 25.25 20 23.25 1,200 6,900
2600.00 49 0 5,400
300 0 165 2700.00 70 70 65 65 0 1,2004
2,400 1,200 119.8 139.8 119.8 121.85 2800.00 110 125 100.55 125 600 1,2000.5
22,500 20,700 90.9 96.1 78.2 82.25 2900.00no data
5,100 900 64.95 64.95 53.4 54.9 3000.00no data
300 0 20 3050.00no data
300 0 27.85 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 31.7 31.7 26.05 26.05 1,800 5,700
2600.00 50.3 51.4 46.7 49 900 5,400
300 0 165 2700.00 92.85 0 1,2004
1,200 300 109.25 126.3 109.25 114 2800.00 151 0 6000.5
1,800 0 71.05 75 70.95 75 2900.00no data
4,200 600 63 63 39.8 46 3000.00no data
300 300 20 20 20 20 3050.00no data
300 300 27.85 27.85 27.85 27.85 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 30 34.5 22 32.85 2,100 3,900
2600.00 63 63 55.55 55.55 300 4,500
300 0 165 165 165 165 2700.00 83 92.85 83 92.85 900 1,2004
900 900 110 110 104 104 2800.00 151 0 6000.67
1,800 900 76.65 77.5 69 69 2900.00no data
3,600 900 44.2 44.3 43.05 44.3 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 20 30 20 30 900 1,800
2600.00 44 49 44 49 300 4,200
300 0 205 2700.00 85 0 3001
2800.00 151 0 600
900 0 90 90 85 85 2900.00no data
2,700 0 55.05 55.05 55.05 55.05 3000.00no data