info@tamealps.com +91 94145 70283

Hindustan Unilever Limited (HINDUNILVR) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Jul 2021 2382.00 2391.75 2354.70 2358.10 -0.84% 1517589 35937.52 57.58
22 Jul 2021 2450.00 2508.00 2375.50 2378.15 -2.33% 3546044 86256.63 33.27
20 Jul 2021 2403.00 2460.00 2403.00 2434.90 1.09% 1061476 25861.31 37.28
19 Jul 2021 2400.05 2417.00 2398.50 2408.65 -0.36% 463873 11161.93 53.26
16 Jul 2021 2420.00 2430.00 2406.00 2417.40 0.21% 545405 13184.15 56.73
15 Jul 2021 2425.00 2425.00 2401.00 2412.35 -0.10% 693792 16716.92 62.04
14 Jul 2021 2439.80 2441.35 2409.00 2414.85 -0.90% 1377829 33295.71 73.19
13 Jul 2021 2455.00 2455.55 2430.00 2436.70 -0.30% 994396 24234.26 80.45
12 Jul 2021 2453.00 2459.90 2430.00 2444.15 -0.30% 543898 13283.34 52.79
09 Jul 2021 2440.00 2464.50 2438.45 2451.45 0.16% 538094 13198.74 45.66
08 Jul 2021 2462.20 2469.75 2438.45 2447.55 -1.37% 1114426 27284.04 59.69
07 Jul 2021 2458.00 2490.80 2445.85 2481.65 0.37% 623145 15410.99 52.64
06 Jul 2021 2490.00 2497.95 2469.00 2472.50 -1.06% 461782 11453.95 55.47
05 Jul 2021 2499.00 2513.40 2485.05 2499.05 0.47% 761700 19041.91 64.90
02 Jul 2021 2478.00 2492.70 2452.00 2487.30 0.38% 860231 21260.20 63.61
01 Jul 2021 2484.00 2484.00 2463.00 2478.00 0.27% 735043 18184.90 65.90
30 Jun 2021 2492.55 2505.00 2463.00 2471.30 -0.85% 1447245 35906.11 53.83
29 Jun 2021 2455.00 2497.50 2445.00 2492.55 1.31% 1354397 33517.05 56.25
28 Jun 2021 2450.10 2465.00 2437.30 2460.20 0.47% 694906 17062.26 56.56
25 Jun 2021 2488.00 2489.95 2445.00 2448.65 -1.67% 1112942 27340.29 62.26 High delivery volume with negative change
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 2370 2370 2355 2370 12 3,000 0% INF%
03 May, 2021 2361.85 2425 2361.85 2422.1 18 6,600 2.2% 120% Fresh Long
04 May, 2021 2405.4 2420.7 2405.4 2420.7 6 7,200 -0.06% 9.09%
05 May, 2021 2435.7 2435.7 2400 2416.6 7 8,400 -0.17% 16.67%
06 May, 2021 2400 2410 2400 2400 9 9,600 -0.69% 14.29%
07 May, 2021 2425.95 2428.15 2416 2425.55 6 9,600 1.06% 0%
10 May, 2021 2435 2452 2435 2450 10 8,700 1.01% -11.54% Short Covering
11 May, 2021 2434.9 2434.9 2416.35 2422 5 8,400 -1.14% -3.7% Long Unwinding
12 May, 2021 2401.7 2401.7 2344.55 2345.95 17 11,700 -3.14% 39.29% Fresh Short
14 May, 2021 2346.8 2390 2346.8 2390 10 10,800 1.88% -9.09% Short Covering
17 May, 2021 2396.95 2396.95 2385 2385 7 11,700 -0.21% 8.33%
18 May, 2021 2412 2412 2394.7 2394.7 15 10,500 0.41% -12.9%
19 May, 2021 2362.2 2376 2362 2375.5 10 12,300 -0.8% 17.14%
20 May, 2021 2365 2366.35 2356.15 2362.5 18 14,700 -0.55% 19.51%
21 May, 2021 2362.5 2380.45 2358.8 2380.45 11 16,500 0.76% 12.24%
24 May, 2021 2360.25 2360.25 2347.45 2349.4 44 27,300 -1.3% 65.45% Fresh Short
25 May, 2021 2364 2379.1 2353.65 2356.8 64 33,900 0.31% 24.18%
26 May, 2021 2364.95 2377 2360 2366.75 48 41,100 0.42% 21.24%
27 May, 2021 2351.6 2357.25 2337.2 2341.3 150 72,000 -1.08% 75.18% Fresh Short
28 May, 2021 2352.95 2357.95 2331.5 2334.55 158 94,500 -0.29% 31.25%
31 May, 2021 2333.5 2353.5 2330.15 2349.3 139 105,900 0.63% 12.06%
01 Jun, 2021 2346 2369.1 2339.6 2367.15 96 98,400 0.76% -8.25%
02 Jun, 2021 2372 2379.25 2360 2369.55 173 107,700 0.1% 9.45%
03 Jun, 2021 2379.1 2379.55 2355.15 2366.9 91 112,800 -0.11% 4.74%
04 Jun, 2021 2370 2370 2343.5 2349.95 135 123,300 -0.72% 9.31%
07 Jun, 2021 2359.25 2359.25 2341 2347.65 220 120,600 -0.1% -2.29%
08 Jun, 2021 2347.65 2366 2342.8 2365.05 212 122,700 0.74% 1.74%
09 Jun, 2021 2370.15 2374.95 2353.85 2363.55 321 140,700 -0.06% 14.67%
10 Jun, 2021 2365 2400 2359.5 2381.45 603 146,100 0.76% 3.84%
11 Jun, 2021 2400 2400 2366.05 2372.75 476 191,400 -0.37% 31.01%
14 Jun, 2021 2375.45 2389.3 2354.8 2382.2 693 228,000 0.4% 19.12%
15 Jun, 2021 2387.6 2410 2387.6 2408.15 631 259,200 1.09% 13.68% Fresh Long
16 Jun, 2021 2406.8 2433.7 2404.3 2422.45 1487 358,800 0.59% 38.43%
17 Jun, 2021 2411.2 2438.95 2404.3 2432.15 1567 509,700 0.4% 42.06%
18 Jun, 2021 2435.95 2506.6 2421.05 2497.2 3389 755,100 2.67% 48.15% Fresh Long
21 Jun, 2021 2490.05 2538.65 2490 2526.45 6285 1,481,400 1.17% 96.19% Fresh Long
22 Jun, 2021 2525.9 2542.85 2496 2505.4 7073 2,507,400 -0.83% 69.26%
23 Jun, 2021 2511.15 2526.55 2476.05 2494.4 9972 4,080,900 -0.44% 62.75%
24 Jun, 2021 2499.15 2516.1 2485.15 2500.85 10969 6,146,100 0.26% 50.61%
25 Jun, 2021 2496.7 2500.9 2454.4 2460.35 4152 6,287,100 -1.62% 2.29% Fresh Short
28 Jun, 2021 2463 2473.4 2451.1 2469.45 2096 6,288,600 0.37% 0.02%
29 Jun, 2021 2457.25 2505.75 2452.3 2500.2 4783 6,329,400 1.25% 0.65% Fresh Long
30 Jun, 2021 2500.2 2513.05 2476.15 2482.15 4702 6,253,500 -0.72% -1.23%
01 Jul, 2021 2481.35 2491.8 2474 2487.8 2141 6,237,900 0.23% -0.25%
02 Jul, 2021 2489.2 2498 2461.6 2492.7 4201 6,176,700 0.2% -1%
05 Jul, 2021 2498.2 2522.45 2492.7 2505.5 3672 6,163,500 0.51% -0.21%
06 Jul, 2021 2498.25 2502.4 2479.4 2483.2 2556 6,180,600 -0.89% 0.28%
07 Jul, 2021 2474.1 2495.7 2455.05 2485.9 3883 6,235,800 0.11% 0.89%
08 Jul, 2021 2474.95 2475.5 2447 2454.75 4435 6,349,500 -1.25% 1.82% Fresh Short
09 Jul, 2021 2456 2468.5 2442.2 2455.2 2652 6,357,900 0.02% 0.13%
12 Jul, 2021 2454.8 2459.05 2433 2447.25 3183 6,442,800 -0.32% 1.34%
13 Jul, 2021 2457.6 2457.95 2439.65 2444.5 2582 6,382,500 -0.11% -0.95%
14 Jul, 2021 2444.55 2451 2418.2 2425.1 3289 6,417,300 -0.79% 0.55%
15 Jul, 2021 2430 2431.2 2410.3 2419.55 3079 6,462,600 -0.23% 0.71%
16 Jul, 2021 2427 2436 2415.25 2423.05 2569 6,477,000 0.14% 0.22%
19 Jul, 2021 2409.95 2422.05 2403.15 2412 2178 6,528,300 -0.46% 0.79%
20 Jul, 2021 2405.25 2463.35 2405.25 2436.5 8037 6,153,300 1.02% -6.49% Short Covering
22 Jul, 2021 2444.3 2512.8 2379.55 2383.25 24574 6,160,200 -2.19% 0.11% Fresh Short
23 Jul, 2021 2388 2390 2359 2363.05 6202 6,020,400 -0.85% -2.38%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 1.4 1.4 0.55 0.55 0 11,100
2100.00 0.8 1.05 0.8 0.9 -4,200 12,300
600 0 226.2 2200.00 2.3 2.3 0.55 0.85 -34,500 93,300155.5
2220.00 1.3 1.45 1.3 1.4 -900 1,800
2240.00 3.5 3.5 1.2 1.35 5,400 46,200
2260.00 3.95 4 1.45 1.7 -3,600 39,000
300 0 150 2280.00 6 6 1.9 2.2 -1,200 29,10097
10,500 3,600 76.6 84.8 63.85 66.8 2300.00 8.55 8.55 2.75 3.2 -71,100 191,10018.2
4,500 3,900 56.55 66.05 47.8 50.05 2320.00 9 9.15 4 4.8 -12,300 35,4007.87
71,100 59,400 60 60 22.05 31.25 2340.00 11.35 12.75 6.6 8.15 -35,700 147,6002.08
107,100 84,300 41.35 42.4 17.8 19.35 2360.00 15.95 19.75 11.4 15.6 157,800 279,0002.61
386,100 285,300 29.65 31.75 11.05 12.1 2380.00 25 31.35 20 27.5 9,300 160,8000.42
573,300 172,200 21 21.9 6.7 7.3 2400.00 27.9 46.15 27.9 42 -48,300 254,4000.44
311,700 24,900 12.5 14.45 4.4 4.8 2420.00 43.2 65.95 43.2 59.45 -16,500 78,6000.25
452,700 -49,200 9 10.5 3.35 3.6 2440.00 69.65 82.7 65.45 78.9 -29,400 88,2000.19
497,100 -116,100 9.9 9.9 2.65 2.8 2460.00 83.5 102.5 83.5 101.4 -38,400 72,6000.15
361,500 -111,000 6.3 6.3 2.1 2.35 2480.00 104.3 120.7 104.3 120.4 -14,700 37,2000.1
1,229,700 -176,100 4.95 6 1.8 1.95 2500.00 121.5 156.1 121.5 145.8 -6,900 67,2000.05
254,100 -17,100 4.65 4.65 1.5 1.65 2520.00 145.25 145.25 145.25 145.25 -300 10,8000.04
240,600 -25,800 3.45 4.2 1.2 1.4 2540.00 160.05 0 6,0000.02
104,700 -30,900 3.55 3.55 1.05 1.25 2560.00 181 0 1,2000.01
48,300 -23,700 2.45 2.55 0.95 1.1 2580.00 93.85 0 1,2000.02
388,200 -181,800 2.45 2.5 0.9 1 2600.00 150.05 0 2,4000.01
39,000 -15,000 1.15 2 0.75 0.95 2620.00 168.55 0 3000.01
32,100 -4,500 1.25 1.85 0.7 0.85 2640.00no data
15,900 -3,300 1.45 1.65 0.55 0.65 2660.00no data
3,300 -300 1.1 1.55 0.4 0.5 2680.00no data
116,100 -11,700 1.15 1.45 0.45 0.6 2700.00no data
5,400 -2,700 1.15 1.15 0.4 0.55 2720.00no data
14,700 -1,800 0.7 0.75 0.5 0.6 2740.00no data
7,200 300 0.45 0.45 0.45 0.45 2760.00no data
60,900 -7,800 0.65 1 0.25 0.6 2800.00no data
2,700 -600 0.05 0.35 0.05 0.35 2820.00no data
300 0 0.65 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.35 3 0.35 1.1 7,800 11,100
2100.00 0.5 1.95 0.5 1.7 7,500 16,500
600 0 226.2 2200.00 1 3.6 1 2.9 43,800 127,800213
2220.00 2.95 3.65 2.5 3.1 2,700 2,700
2240.00 1 4.95 1 3.75 6,300 40,800
2260.00 2 5.85 1.5 4.75 27,300 42,600
300 0 150 2280.00 2.7 13.3 1 6.75 5,100 30,300101
6,900 1,500 144.55 205 88.6 89.7 2300.00 3 9.15 1.55 7.4 77,400 262,20038
600 600 72.9 74.3 72.9 74.3 2320.00 4 10.45 2.4 9.15 25,800 47,70079.5
11,700 7,200 113.9 160.1 54.55 56.65 2340.00 5 14.2 2.7 12.1 63,300 183,30015.67
22,800 12,600 115 125 40.05 41.35 2360.00 4.25 19.15 3.1 17.25 29,100 121,2005.32
100,800 81,300 85.8 113 28.35 29.4 2380.00 12.5 27.35 3.6 25.35 82,500 151,5001.5
401,100 281,100 52.5 116.8 20 20.85 2400.00 16.25 38.5 4.6 36.15 -13,200 302,7000.75
286,800 206,100 45 97 12 14 2420.00 22 52 6 50.25 4,200 95,1000.33
501,900 329,700 35 79.95 9.15 10 2440.00 23.05 74.5 8.2 65.8 45,600 117,6000.23
613,200 385,500 27.25 64 7 7.7 2460.00 40.15 87 12.4 83.95 20,100 111,0000.18
472,500 296,100 24.95 50 5.75 6.45 2480.00 44.2 104.6 16.5 102.65 28,800 51,9000.11
1,405,800 844,500 16 38.8 4.75 5.4 2500.00 62 123.2 25.35 121.65 -7,800 74,1000.05
271,200 138,300 13.2 29 3.95 4.65 2520.00 87.95 142 37 141.6 -3,000 11,1000.04
266,400 114,300 9.25 21.85 3.2 3.85 2540.00 78.15 160.05 56.15 160.05 -2,100 6,0000.02
135,600 34,500 7.55 17.45 2.7 3.2 2560.00 100.25 181 73.75 181 300 1,2000.01
72,000 39,900 7.25 14 2.25 2.75 2580.00 93.8 93.85 93.8 93.85 300 1,2000.02
570,000 300,000 5.25 11.45 2.05 2.35 2600.00 108.5 150.05 108.5 150.05 0 2,4000
54,000 33,300 4.6 9.4 1.65 2.15 2620.00 168.55 0 3000.01
36,600 7,200 3.55 7.65 1.2 1.8 2640.00no data
19,200 3,300 3.1 6.35 1.3 1.65 2660.00no data
3,600 300 1.55 4.2 1.1 1.1 2680.00no data
127,800 4,500 3 5 1.1 1.35 2700.00no data
8,100 900 2.5 3.8 1 1 2720.00no data
16,500 0 0.15 3 0.15 1 2740.00no data
6,900 -300 1.5 1.5 1.1 1.1 2760.00no data
68,700 3,000 1 2.25 0.4 0.7 2800.00no data
3,300 600 1 1.2 0.3 0.3 2820.00no data
300 0 0.65 0.65 0.65 0.65 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.15 0 3,300
2100.00 1.25 1.25 1.25 1.25 -300 9,000
600 0 226.2 2200.00 2.1 3 1.65 1.7 2,700 84,000140
2240.00 2.5 2.5 1.4 1.4 -600 34,500
2260.00 2.1 2.55 2 2.55 0 15,300
300 300 150 150 150 150 2280.00 3 6.4 2 2.7 -3,000 25,20084
5,400 300 124.9 156.9 124.9 144.55 2300.00 4.55 5.55 2.5 3.4 -32,100 184,80034.22
2320.00 6.1 6.15 3 4.05 900 21,900
4,500 300 97 125.4 95 125.4 2340.00 7.05 8.85 3.5 5.5 -18,300 120,00026.67
10,200 600 81.15 106.1 79.7 90.9 2360.00 11.95 12.35 4.9 7.75 -12,600 92,1009.03
19,500 -5,700 60 88.35 59.15 67.35 2380.00 16.25 17.55 7.2 11.45 -21,000 69,0003.54
120,000 -101,400 38.15 73.05 38.15 53.45 2400.00 25.05 25.05 10.6 16.2 -70,500 315,9002.63
80,700 -79,200 30 58 30 41.25 2420.00 33.45 34.55 15.9 24.15 2,700 90,9001.13
172,200 -27,900 23.35 45.95 19.5 31.3 2440.00 44 44 23.2 34 3,000 72,0000.42
227,700 -20,100 17.95 36 16.55 23.55 2460.00 50 54 32.55 46.1 -9,900 90,9000.4
176,400 -60,000 12.6 27.55 12.6 17.75 2480.00 65.5 67.7 43.95 61.85 -12,900 23,1000.13
561,300 -104,400 9.95 21.4 9.95 14.05 2500.00 93.05 93.1 57.4 76.35 -18,900 81,9000.15
132,900 -19,800 7.8 16.45 7.8 10.9 2520.00 100.7 100.7 71.95 92.35 -300 14,1000.11
152,100 -8,100 6.95 12.7 6.8 8.7 2540.00 112.9 112.9 94.05 107.8 0 8,1000.05
101,100 -19,200 5.5 9.85 5.4 6.9 2560.00 120.95 130.25 105.8 130.25 -300 9000.01
32,100 2,700 4.7 8.1 4.5 5.8 2580.00 160.9 0 9000.03
270,000 -21,000 3.6 6.7 3.6 5.05 2600.00 173.25 173.25 149.85 149.85 300 2,4000.01
20,700 -5,700 3.35 5.5 3 4.3 2620.00 168.55 0 3000.01
29,400 9,600 3 4.45 2.85 3.55 2640.00no data
15,900 4,800 1.8 3.75 1.8 3.05 2660.00no data
3,300 0 0.8 0.8 0.8 0.8 2680.00no data
123,300 8,400 1.2 2.7 1 2.2 2700.00no data
7,200 0 1.05 2720.00no data
16,500 0 2 2740.00no data
7,200 -900 1.5 1.5 1.5 1.5 2760.00no data
65,700 -1,200 1.1 1.5 0.75 1.05 2800.00no data
2,700 0 0.5 0.5 0.5 0.5 2820.00no data
300 300 2.5 2.5 2.5 2.5 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.1 0.15 0.1 0.15 0 3,300
2100.00 1.4 0 9,300
600 0 226.2 2200.00 3 3 2.3 2.65 1,800 81,300135.5
2240.00 2.8 3.35 1.85 3.3 -6,000 35,100
2260.00 2.95 2.95 2.95 2.95 0 15,300
2280.00 2.55 4.55 2.55 4.35 -1,200 28,200
5,100 0 115.5 116.95 114 114 2300.00 5.35 6.1 4.65 5.55 22,500 216,90042.53
2320.00 6.6 7.35 6.05 7.05 2,700 21,000
4,200 600 80.45 80.45 80.45 80.45 2340.00 9.95 11.2 8.35 9.25 27,600 138,30032.93
9,600 -600 68 68 62 65 2360.00 12.7 16.3 11.95 12.95 -14,400 104,70010.91
25,200 2,100 52.5 52.5 48 51.3 2380.00 19 23 17 18.15 -14,700 90,0003.57
221,400 55,500 42.65 45 35.7 38.6 2400.00 26.55 31.95 22.9 25.7 14,700 386,4001.75
159,900 44,100 33.65 33.65 27 28.75 2420.00 32.9 42.85 32.85 36.15 -2,700 88,2000.55
200,100 19,200 24.05 25 20.45 21.45 2440.00 48.95 55.4 46.55 48.85 -3,600 69,0000.34
247,800 59,700 17.75 18.7 15 15.75 2460.00 65 67.15 62.4 65.05 -3,300 100,8000.41
236,400 26,100 10.9 14.05 10.9 12.05 2480.00 80 82.1 79 79 -300 36,0000.15
665,700 45,000 11.8 11.8 9 9.8 2500.00 92 102.5 92 96.55 -4,200 100,8000.15
152,700 2,400 9.3 9.3 7.05 7.8 2520.00 101 0 14,4000.09
160,200 -7,500 8.25 8.25 5.55 6.35 2540.00 120 0 8,1000.05
120,300 -7,800 5.5 5.5 4.2 5.25 2560.00 121.8 0 1,2000.01
29,400 -2,100 6.15 6.15 3.5 4.4 2580.00 160.9 0 9000.03
291,000 8,400 3.85 3.85 2.55 3.7 2600.00 192.25 192.25 192.25 192.25 0 2,1000.01
26,400 -2,100 2.4 2.8 2.35 2.7 2620.00 168.55 0 3000.01
19,800 -300 2.05 2.35 2.05 2.35 2640.00no data
11,100 -3,300 1.45 1.9 1.45 1.85 2660.00no data
3,300 0 7 2680.00no data
114,900 -5,700 1.15 1.25 0.45 1.2 2700.00no data
7,200 -600 1.05 1.05 1.05 1.05 2720.00no data
16,500 -300 2 2 2 2 2740.00no data
8,100 0 1 2760.00no data
66,900 -1,500 0.6 2.5 0.6 1.1 2800.00no data
2,700 0 1.05 1.05 1.05 1.05 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.9 0 3,300
2100.00 1.4 0 9,300
600 0 226.2 226.2 226.2 226.2 2200.00 2.35 2.9 2.2 2.8 -300 79,500132.5
2240.00 3.55 3.55 2.2 3.25 -300 41,100
2260.00 4.65 0 15,300
2280.00 3.65 3.95 3.65 3.95 -600 29,400
5,100 0 127 2300.00 4.85 5.4 3.75 4.6 -4,200 194,40038.12
2320.00 5.4 7 5.35 5.95 8,700 18,300
3,600 900 90 92 87 87 2340.00 8 9.4 6.75 8 -300 110,70030.75
10,200 -600 80 80 67.2 75.35 2360.00 10.85 13.3 9.45 11.15 16,200 119,10011.68
23,100 900 63 70.65 53.85 59.5 2380.00 15.35 18.95 13.45 16.15 17,400 104,7004.53
165,900 -25,800 46.4 55.95 42.6 46.6 2400.00 22.05 26.45 19.15 22.9 7,500 371,7002.24
115,800 -2,700 36.4 44 32.6 35.55 2420.00 31.7 36.15 27.25 31.9 6,900 90,9000.78
180,900 24,600 29.25 33.5 24.55 26.75 2440.00 42.3 48.15 37.45 42.7 3,900 72,6000.4
188,100 -6,600 22.9 25.55 18.35 19.8 2460.00 58 59.5 50 55.2 -1,200 104,1000.55
210,300 40,800 16.5 19.35 13.5 14.75 2480.00 66.5 76.6 66.5 70.5 -2,700 36,3000.17
620,700 12,900 13.4 15.2 10.35 11.55 2500.00 90.1 93.25 81 88.05 -1,200 105,0000.17
150,300 -3,000 10.15 11.75 8 9.15 2520.00 101 101 101 101 -300 14,4000.1
167,700 -9,900 8.1 8.95 6.05 7.1 2540.00 120 120 120 120 -300 8,1000.05
128,100 5,100 6.55 7.1 4.75 5.55 2560.00 121.8 0 1,2000.01
31,500 -5,100 5.35 5.8 3.85 4.65 2580.00 160.9 160.9 160.9 160.9 0 9000.03
282,600 -15,300 4.7 4.75 3.25 3.9 2600.00 181 185 181 185 0 2,1000.01
28,500 1,500 4 4 2.6 3.3 2620.00 168.55 0 3000.01
20,100 -4,200 3.4 3.45 1.9 2.9 2640.00no data
14,400 -3,000 2 2.35 1.95 2.2 2660.00no data
3,300 0 7 2680.00no data
120,600 -300 2.1 2.1 1.55 1.75 2700.00no data
7,800 -600 1.25 1.25 1.1 1.15 2720.00no data
16,800 0 3 3 1.25 1.25 2740.00no data
8,100 -300 1 1 1 1 2760.00no data
68,400 -2,100 0.9 1.1 0.8 0.95 2800.00no data
2,700 0 0.2 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.9 0.9 0.9 0.9 0 3,300
2100.00 1.4 0 9,300
600 0 226.05 2200.00 2.35 3.4 2.3 2.35 600 79,800133
2240.00 3.35 3.7 3.35 3.7 -300 41,400
2260.00 4.65 0 15,300
2280.00 4.5 5.05 3.95 4.2 9,900 30,000
5,100 0 131.35 131.35 119.45 127 2300.00 5.3 6.5 3.9 5.15 16,500 198,60038.94
2320.00 6.5 8.6 6.5 7.2 4,200 9,600
2,700 600 85.1 95.05 81.45 95.05 2340.00 7.95 11.35 7.95 9.15 16,200 111,00041.11
10,800 300 74.95 74.95 68.55 68.55 2360.00 12 15.9 11.9 13.15 12,000 102,9009.53
22,200 6,000 60 60 53.5 58.25 2380.00 17.35 22.25 15.8 18.3 -5,400 87,3003.93
191,700 69,900 51 53 42 46.55 2400.00 22.25 30.5 22.25 25.45 37,800 364,2001.9
118,500 55,200 38.65 42.25 32.8 36.15 2420.00 33.45 41.15 31.1 35.25 -600 84,0000.71
156,300 8,700 31.25 32.9 25.15 27.65 2440.00 46.3 52 41.45 47.7 900 68,7000.44
194,700 -3,600 24.15 25.3 19.2 21.1 2460.00 57.35 66.5 56.4 63.45 -2,400 105,3000.54
169,500 16,200 18.8 19.3 14.9 16.25 2480.00 71.25 83.1 70.1 83.1 -1,800 39,0000.23
607,800 8,400 13.3 15.3 11.65 12.9 2500.00 90 100.55 83.95 90.7 600 106,2000.17
153,300 -13,800 11.5 11.5 9.25 10.15 2520.00 102.05 114.85 102.05 108.65 -900 14,7000.1
177,600 3,600 9.05 9.65 7.3 8.05 2540.00 101.25 0 8,4000.05
123,000 -19,800 7.1 7.15 5.85 6.55 2560.00 121.8 0 1,2000.01
36,600 5,400 5.35 6.1 4.9 5.55 2580.00 171.55 171.55 171.55 171.55 -300 9000.02
297,900 2,400 5 5.15 4.1 4.75 2600.00 183.7 183.7 183.7 183.7 300 2,1000.01
27,000 -2,400 3.8 4.25 3.45 4 2620.00 168.55 0 3000.01
24,300 -5,100 3.3 3.65 2.7 3.35 2640.00no data
17,400 -300 2.35 2.5 2.35 2.5 2660.00no data
3,300 0 7 2680.00no data
120,900 -3,900 1.9 2.2 1.65 2.1 2700.00no data
8,400 0 1.95 2720.00no data
16,800 -2,400 1.5 1.5 1.1 1.2 2740.00no data
8,400 0 1.45 1.45 1.45 1.45 2760.00no data
300 0 4.15 2780.00no data
70,500 -1,500 1.15 1.45 1.05 1.2 2800.00no data
2,700 0 0.2 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 1.25 1.25 1.25 1.25 0 3,300
2100.00 1.4 0 9,300
600 -300 226.05 226.05 226.05 226.05 2200.00 2.95 3.4 1.1 2.45 -14,100 79,200132
2240.00 3.7 3.7 2.7 3.35 -600 41,700
2260.00 4.65 0 15,300
2280.00 5 5.2 3.85 4.1 20,100 20,100
5,100 -900 132.7 133.35 129.5 129.5 2300.00 4.7 6.65 4.7 5.15 -8,700 182,10035.71
2320.00 7.75 8.5 6.6 7.15 -2,400 5,400
2,100 600 101.9 101.9 93.1 95.1 2340.00 7 11.45 6.65 8.9 7,200 94,80045.14
10,500 -2,400 75.85 79 75.85 78.1 2360.00 11.5 15.55 9.95 12.55 2,100 90,9008.66
16,200 2,700 68 68 61 61 2380.00 15.4 21.35 14.7 17.35 25,800 92,7005.72
121,800 8,700 59 59 48.1 50.6 2400.00 22.5 28.85 20.15 24.4 41,700 326,4002.68
63,300 47,700 47 47 37.5 40 2420.00 28 38.6 28 33.45 15,600 84,6001.34
147,600 51,600 37.3 41.2 29.5 31 2440.00 40 50.05 38.5 44.4 -4,800 67,8000.46
198,300 32,100 30.3 31.2 22.7 24.15 2460.00 51 62 51 56.7 -2,400 107,7000.54
153,300 15,300 23.3 23.75 17.75 18.65 2480.00 69.7 77.45 69.7 74 -300 40,8000.27
599,400 27,600 18.7 19.2 14.15 14.75 2500.00 80 94 80 89.3 3,900 105,6000.18
167,100 -12,900 14.85 14.85 7.15 11.6 2520.00 108 113.2 102.6 104.4 0 15,6000.09
174,000 -3,600 10.9 11.05 8.75 9.1 2540.00 101.25 0 8,4000.05
142,800 9,300 9 9 6.85 7.15 2560.00 121.8 0 1,2000.01
31,200 -6,300 7 7 5.8 6 2580.00 137.15 0 1,2000.04
295,500 -22,800 5.8 6 4.9 5 2600.00 175.1 182 175 175 0 1,8000.01
29,400 -14,100 4.55 4.55 3.95 4.15 2620.00 168.55 0 3000.01
29,400 -600 3.85 3.95 3.25 3.4 2640.00no data
17,700 -600 3.6 3.6 2.35 2.6 2660.00no data
3,300 0 7 2680.00no data
124,800 -14,400 2 2.15 1.55 2 2700.00no data
8,400 0 1.95 1.95 1.95 1.95 2720.00no data
19,200 -900 1.95 1.95 1.1 1.1 2740.00no data
8,400 -1,500 1.55 1.55 1.4 1.45 2760.00no data
300 0 4.15 2780.00no data
72,000 -7,500 1.25 1.35 1 1.15 2800.00no data
2,700 -300 0.2 0.2 0.2 0.2 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.25 0.45 0.25 0.45 0 3,300
2100.00 1.4 0 9,300
900 0 243.5 243.5 243.5 243.5 2200.00 3.1 3.35 2.95 3 900 93,300103.67
2240.00 3.45 3.6 3.25 3.4 -600 42,300
2260.00 4.65 0 15,300
6,000 300 148.25 148.25 148.25 148.25 2300.00 4.35 5.3 3.65 4.7 0 190,80031.8
2320.00 5.95 6.1 5.9 6 900 7,800
1,500 300 113 113 113 113 2340.00 6.65 8.4 5.85 7.15 6,000 87,60058.4
12,900 0 94.95 95 94.95 95 2360.00 8.15 11.3 7.95 9.7 -600 88,8006.88
13,500 600 79.7 79.75 76.55 78.1 2380.00 11.9 15.2 11.65 13.6 6,900 66,9004.96
113,100 -300 69.5 70 60.3 63.15 2400.00 16.65 21.05 16 18.45 7,800 284,7002.52
15,600 -300 52.45 52.8 48.75 52.8 2420.00 23.8 28.6 22.3 25.95 1,500 69,0004.42
96,000 5,700 44 47.1 38.15 40.2 2440.00 32 37.95 30.35 34.8 9,000 72,6000.76
166,200 -3,000 38.1 38.1 29.8 31.55 2460.00 42.5 49.15 41 45.8 1,200 110,1000.66
138,000 5,700 28.95 31.6 23.4 24.5 2480.00 61.25 61.25 57.15 57.15 -300 41,1000.3
571,800 4,500 23.8 25 18.4 19.3 2500.00 70.1 76.75 70.1 74.7 -900 101,7000.18
180,000 4,500 19 19 14.5 15.2 2520.00 92.15 92.15 89.6 89.6 -1,200 15,6000.09
177,600 6,000 15.45 15.45 11.5 11.95 2540.00 101.2 101.25 101.2 101.25 0 8,4000.05
133,500 5,100 10.25 10.75 9.1 9.3 2560.00 121.8 121.8 121.8 121.8 300 1,2000.01
37,500 -3,000 9.15 10.15 7.5 7.6 2580.00 137.15 0 1,2000.03
318,300 -3,600 8.2 8.2 6.15 6.45 2600.00 157.05 160.85 157.05 160.85 0 1,8000.01
43,500 -4,500 6.2 6.2 5 5.2 2620.00 168.55 0 3000.01
30,000 4,200 5.4 5.4 4.05 4.25 2640.00no data
18,300 -900 3.5 3.75 3.45 3.6 2660.00no data
3,300 0 7 2680.00no data
139,200 -12,000 2.55 3.25 1.6 1.95 2700.00no data
8,400 0 2.05 2.25 2 2 2720.00no data
20,100 -300 2.25 2.4 2.25 2.4 2740.00no data
9,900 0 1.55 2760.00no data
300 0 4.15 2780.00no data
79,500 900 1.5 1.75 1.3 1.6 2800.00no data
3,000 0 0.95 0.95 0.95 0.95 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.95 0 3,300
2100.00 1.4 0 9,300
900 -300 248.25 248.25 248.25 248.25 2200.00 2.85 3.35 2.55 3 -1,500 92,400102.67
2240.00 4.95 4.95 3.45 3.45 1,500 42,900
2260.00 4.65 0 15,300
5,700 1,800 155.5 155.5 145 150 2300.00 5.3 6.7 4.95 5.25 4,800 190,80033.47
2320.00 5.95 0 6,900
1,200 300 120.75 120.75 107.15 107.15 2340.00 9.3 10.75 7.85 8.05 5,700 81,60068
12,900 0 101.65 101.65 100 100 2360.00 9 14 9 10.65 13,200 89,4006.93
12,900 0 73.35 73.35 73.3 73.3 2380.00 13.85 18.6 13.85 14.5 9,900 60,0004.65
113,400 2,700 74.2 74.2 59.55 68.95 2400.00 19.75 25.2 19.1 19.6 18,000 276,9002.44
15,900 3,000 56.25 58.3 50 54 2420.00 27 33.45 26 26.45 -300 67,5004.25
90,300 39,000 53.55 53.55 37.6 44.25 2440.00 35.75 43.8 34.35 35.4 300 63,6000.7
169,200 15,000 41.55 42.25 29.9 35 2460.00 50 55.85 45.45 46.2 2,700 108,9000.64
132,300 -11,100 32.15 33.35 23.65 27.75 2480.00 63.8 63.8 57 60.05 -300 41,4000.31
567,300 9,300 25.95 27 19 22.15 2500.00 71 84.8 71 72.6 -2,700 102,6000.18
175,500 0 20.05 21.5 15.2 17.65 2520.00 92 93.5 89.65 93.5 -900 16,8000.1
171,600 -6,300 13.05 17.1 12.05 13.85 2540.00 106.95 106.95 105 105 -300 8,4000.05
128,400 10,800 13.75 13.75 9.8 10.95 2560.00 123.6 123.6 123.6 123.6 0 9000.01
40,500 4,200 8.35 10.05 8.1 9.1 2580.00 137.15 0 1,2000.03
321,900 10,500 8.95 9.5 6.8 7.6 2600.00 158.05 165 158.05 165 0 1,8000.01
48,000 1,200 7.35 7.35 5.55 6.2 2620.00 168.55 0 3000.01
25,800 -1,800 6 6.45 4.55 5.1 2640.00no data
19,200 -900 4.5 4.5 3.9 4.3 2660.00no data
3,300 0 7 2680.00no data
151,200 -5,400 2.85 3.75 2.6 2.8 2700.00no data
8,400 -300 2.6 2.6 2.6 2.6 2720.00no data
20,400 -300 2.3 2.3 2.25 2.25 2740.00no data
9,900 0 1.55 2760.00no data
300 0 4.15 2780.00no data
78,600 2,100 1.8 2.3 1.6 1.8 2800.00no data
3,000 300 2.1 2.95 0.25 0.3 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.95 0 3,300
2100.00 1.4 1.4 1.4 1.4 0 9,300
1,200 0 290.65 2200.00 3.5 4.25 2.25 2.5 300 93,90078.25
2240.00 4.45 4.45 2.75 2.75 0 41,400
2260.00 4.65 0 15,300
3,900 -300 158.5 167.3 158.5 167.3 2300.00 5.95 6.6 4.7 5.3 -4,200 186,00047.69
2320.00 5.95 0 6,900
900 300 126.15 126.15 126.15 126.15 2340.00 9.75 10.05 7.5 8.5 -3,000 75,90084.33
12,900 -300 112.65 115 107.45 107.45 2360.00 8.45 13 8.45 10.95 1,800 76,2005.91
12,900 600 96.6 97 90 91.3 2380.00 15.25 17.05 13 14.2 -900 50,1003.88
110,700 4,200 74.8 86.9 70.15 75.25 2400.00 23 23.05 17.2 19.55 -1,800 258,9002.34
12,900 -300 67.55 71.35 60.05 61.3 2420.00 27.5 30.65 23.25 26.05 4,800 67,8005.26
51,300 12,600 53.95 60 47.1 50.65 2440.00 37.2 40.45 30.85 34.45 -300 63,3001.23
154,200 9,000 42.3 49.8 37.85 40.95 2460.00 51.05 51.05 40 44.1 -1,200 106,2000.69
143,400 2,400 33.25 40.5 30.85 33.1 2480.00 60.6 60.65 51 56.4 300 41,7000.29
558,000 -600 28.75 32.8 25 26.5 2500.00 78 78 63 70.65 -2,100 105,3000.19
175,500 -1,500 23.8 26.3 20.7 21.5 2520.00 90.25 0 17,7000.1
177,900 -4,800 19.6 20.75 16.5 17.15 2540.00 96.1 101 95.6 101 -300 8,7000.05
117,600 19,200 13.85 16.55 13.15 13.65 2560.00 113 113 113 113 -300 9000.01
36,300 -1,200 11.7 13.2 10.9 11.2 2580.00 137.15 137.15 137.15 137.15 300 1,2000.03
311,400 -6,900 11.3 11.55 9 9.35 2600.00 158.7 166.5 158.7 166.5 300 1,8000.01
46,800 -1,800 8.3 8.8 7.35 7.55 2620.00 168.55 168.55 168.55 168.55 300 3000.01
27,600 -1,500 7.4 7.4 6.1 6.4 2640.00no data
20,100 -1,500 6.25 6.25 5.15 5.15 2660.00no data
3,300 0 7 2680.00no data
156,600 0 4.5 4.7 3.55 3.75 2700.00no data
8,700 0 3.1 2720.00no data
20,700 -300 3.3 4.85 2.5 2.5 2740.00no data
9,900 3,900 2.5 4 0.6 1.55 2760.00no data
300 0 4.15 2780.00no data
76,500 2,700 1.8 2.4 1.8 2.2 2800.00no data
2,700 0 3 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.95 0 3,300
2100.00 1.3 1.3 1.3 1.3 0 9,300
1,200 0 290.65 2200.00 3.2 3.85 3 3.35 -3,000 93,60078
2240.00 3.6 4.5 2.95 4.5 -300 41,400
2260.00 4.65 5.25 4.45 4.65 1,800 15,300
4,200 0 185.05 2300.00 4.75 7.1 4.75 6.05 2,100 190,20045.29
2320.00 5.95 0 6,900
600 0 150 2340.00 7.45 10.8 7.45 9.75 9,600 78,900131.5
13,200 0 103.8 103.8 103.8 103.8 2360.00 8.9 14.1 8.55 12.55 10,500 74,4005.64
12,300 0 90.05 93.45 88.15 93.45 2380.00 13 18.3 12.9 16.4 2,400 51,0004.15
106,500 10,800 85.5 91 72.8 77.9 2400.00 16 24.2 15.15 21.55 27,300 260,7002.45
13,200 1,500 73 73.1 64.85 65.85 2420.00 22.8 31.8 20.8 28.75 5,100 63,0004.77
38,700 15,900 57.7 60 50 53.15 2440.00 28.75 41.15 28.25 37.05 3,600 63,6001.64
145,200 72,300 50.05 52.95 40.85 43.55 2460.00 36.65 51.9 36 47.45 7,500 107,4000.74
141,000 15,900 40.8 44 33.3 35.6 2480.00 48.25 64.95 48.25 60 -3,600 41,4000.29
558,600 115,200 34.05 39 27.5 29.1 2500.00 62.05 78 60.4 72.65 -300 107,4000.19
177,000 45,300 28.05 29.55 22.5 23.85 2520.00 77 90.25 77 90.25 -600 17,7000.1
182,700 27,300 22.75 23.5 18.25 19.35 2540.00 97.8 103.65 97.1 102 600 9,0000.05
98,400 7,500 14.9 19.05 14.75 15.65 2560.00 111.5 114.05 111.5 114.05 600 1,2000.01
37,500 9,000 14.3 15.9 12.3 13.05 2580.00 126.35 126.4 123.35 123.35 900 9000.02
318,300 34,500 11.95 13.1 10.25 10.85 2600.00 147.9 147.9 147.9 147.9 0 1,5000
48,600 5,400 9.55 9.9 8.45 9.05 2620.00no data
29,100 -10,500 7.25 8.15 7 7.7 2640.00no data
21,600 1,200 6.3 6.95 6.05 6.25 2660.00no data
3,300 0 7 2680.00no data
156,600 -8,400 4.95 5.35 4.15 4.6 2700.00no data
8,700 0 3.1 3.1 3.1 3.1 2720.00no data
21,000 6,600 3.6 3.9 1 3.3 2740.00no data
6,000 -2,400 4.15 4.25 3.1 3.15 2760.00no data
300 0 4.15 2780.00no data
73,800 -1,800 2.25 2.7 2.25 2.45 2800.00no data
2,700 0 3 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.95 0.95 0.95 0.95 0 3,300
2100.00 3.2 3.2 1.55 2.75 600 9,300
1,200 0 290.65 2200.00 2.35 4.1 2.25 3.35 -300 96,60080.5
2240.00 4.5 6.5 2.1 3.15 1,800 41,700
2260.00 5 5 4.4 4.45 2,100 13,500
4,200 -300 167.5 185.05 167.5 185.05 2300.00 4.95 7.55 4.55 4.85 25,800 188,10044.79
2320.00 5.95 0 6,900
600 0 150 2340.00 9 10.5 5.65 5.95 3,900 69,300115.5
13,200 0 112 132 112 132 2360.00 11.35 13.1 7.05 7.9 23,100 63,9004.84
12,300 0 144.9 2380.00 16.55 16.55 9.8 10.1 5,700 48,6003.95
95,700 300 87.35 107.8 82 94.1 2400.00 17.95 21.6 12 13.5 19,200 233,4002.44
11,700 900 63.9 88 63.9 88 2420.00 24.95 28.2 17.05 18.7 14,400 57,9004.95
22,800 1,200 56.85 72.6 52.35 72.05 2440.00 28.7 36.2 22.5 24.5 6,000 60,0002.63
72,900 17,100 50.2 64.5 43.2 58.4 2460.00 37.15 47.8 29.55 32.3 2,100 99,9001.37
125,100 22,800 41.25 54 35.85 47.75 2480.00 53.25 58.75 38.6 41.6 -2,700 45,0000.36
443,400 -34,500 33.65 45 29.55 39 2500.00 57 73 49 52.55 600 107,7000.24
131,700 -900 27.55 36.5 24.3 31.55 2520.00 82.05 83.65 63.7 68.95 -600 18,3000.14
155,400 9,300 25 29.6 19.8 25.2 2540.00 96.4 96.4 77.9 77.95 0 8,4000.05
90,900 4,500 18.4 23.9 16.5 20.2 2560.00 70 0 6000.01
28,500 -1,200 15.2 19.25 14.1 16.45 2580.00no data
283,800 2,700 13 15.75 11.6 13.5 2600.00 150.1 150.1 129.75 129.75 0 1,5000.01
43,200 300 6.9 12.45 6.9 10.75 2620.00no data
39,600 -300 8 9.7 8 8.65 2640.00no data
20,400 0 7.25 7.25 7.25 7.25 2660.00no data
3,300 0 7 2680.00no data
165,000 3,300 3.95 6 3.95 5.05 2700.00no data
8,700 0 13.05 2720.00no data
14,400 600 5.75 5.75 5.75 5.75 2740.00no data
8,400 0 4.4 2760.00no data
300 0 4.15 2780.00no data
75,600 900 3 3.25 2.6 2.7 2800.00no data
2,700 0 3 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 1.55 0 3,300
2100.00 1.6 2.35 1.6 2.35 -300 8,700
1,200 0 290.65 290.65 290.65 290.65 2200.00 2.9 3.5 2.4 3.45 -600 96,90080.75
2240.00 3.05 3.05 2 2.55 -600 39,900
2260.00 2.55 0 11,400
4,500 0 195.55 2300.00 4.45 5 3.55 4.5 -5,100 162,30036.07
2320.00 5.95 0 6,900
600 300 158.05 161.55 148 150 2340.00 5.5 6.75 4.7 6.4 3,900 65,400109
13,200 0 141.2 141.2 141.2 141.2 2360.00 5.8 9.2 5.8 8.3 -2,400 40,8003.09
12,300 0 144.9 2380.00 7.2 11.05 7.2 10.7 8,700 42,9003.49
95,400 600 110.1 112.5 98.85 98.85 2400.00 12.85 14.9 10.95 14.3 22,500 214,2002.25
10,800 0 94.55 94.55 82.1 82.1 2420.00 15.85 20 15.25 19.35 900 43,5004.03
21,600 1,200 78.9 78.9 70 71 2440.00 19.8 26.75 19.8 25.8 1,200 54,0002.5
55,800 -300 65 65.55 55.5 58 2460.00 29.95 35 27.1 33.95 6,300 97,8001.75
102,300 14,400 56.8 56.8 46.05 47.85 2480.00 37 45.2 35.4 43.65 2,400 47,7000.47
477,900 81,900 53 53 38 39.15 2500.00 49 57 44.95 55 3,300 107,1000.22
132,600 15,900 39.75 40.2 30.9 31.75 2520.00 59.4 66.4 57.2 66.4 300 18,9000.14
146,100 -6,000 32.85 32.85 24.7 25.55 2540.00 70.45 76 70.2 76 300 8,4000.06
86,400 22,200 25.95 26.25 20 20.6 2560.00 70 0 6000.01
29,700 900 18.2 19.9 16.25 16.8 2580.00no data
281,100 16,500 15.65 17 13.45 13.8 2600.00 118.4 118.4 118.4 118.4 600 1,5000.01
42,900 600 9.85 12.8 9.85 11.25 2620.00 129.05 0 3000.01
39,900 -1,200 11.05 12.5 9.05 9.2 2640.00no data
20,400 -600 5.85 8.25 5.85 6.55 2660.00no data
3,300 0 7 7 7 7 2680.00no data
161,700 0 5.9 6.45 4.95 5.15 2700.00no data
8,700 0 13.05 2720.00no data
13,800 2,700 13.05 13.05 2.35 3.95 2740.00no data
8,400 0 4.4 2760.00no data
300 300 7.55 7.55 4.15 4.15 2780.00no data
74,700 -300 3.7 3.7 2.5 2.9 2800.00no data
2,700 300 3 3 3 3 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 1.55 0 3,300
2100.00 2.45 2.45 1.55 1.55 600 9,000
1,200 0 277.4 2200.00 3 3.25 2.3 2.45 2,400 97,50081.25
2240.00 3.05 0 40,500
2260.00 2.55 2.55 2.55 2.55 300 11,400
4,500 0 195.55 2300.00 4.15 4.15 2.8 3.5 -15,900 167,40037.2
2320.00 5.95 0 6,900
300 0 120 2340.00 6.05 6.1 3.45 4.5 9,900 61,500205
13,200 0 124.45 2360.00 6.45 7.75 4.65 5.8 1,800 43,2003.27
12,300 -300 144.9 144.9 144.9 144.9 2380.00 10 10 6.2 7.2 -5,700 34,2002.78
94,800 -17,100 115 129.9 111.15 115.5 2400.00 13.5 13.5 8.2 10.35 -12,300 191,7002.02
10,800 -600 103.1 104.85 103.1 104.85 2420.00 18 18 11.7 14.05 300 42,6003.94
20,400 -2,400 85 97 83.7 84.15 2440.00 23.25 23.25 15.95 19.8 7,800 52,8002.59
56,100 -9,600 78.5 82.85 68.65 71.4 2460.00 35 35 21.3 26.15 -1,200 91,5001.63
87,900 -12,900 58.85 69.15 55.8 58.95 2480.00 39.3 39.3 28.5 34.4 6,300 45,3000.52
396,000 -30,300 48.7 58.5 46.15 49.15 2500.00 48.65 48.85 36.95 43.65 5,700 103,8000.26
116,700 -1,500 37.2 48.4 37.2 39.95 2520.00 57.5 57.55 47.2 55.1 5,100 18,6000.16
152,100 45,600 31 39.8 30.8 32.6 2540.00 70.45 70.45 58.15 63.25 5,700 8,1000.05
64,200 5,100 28 32.4 24.8 26.55 2560.00 75 77.75 70 70 300 6000.01
28,800 -2,100 20.8 26.25 19.95 21.15 2580.00no data
264,600 0 18.2 21.6 16.2 17.2 2600.00 106.3 106.3 99.75 99.75 600 9000
42,300 -3,000 14.55 17.25 13 13.75 2620.00 129.05 129.05 129.05 129.05 300 3000.01
41,100 4,800 12.5 13.85 10.05 11.05 2640.00no data
21,000 900 10.2 11 8.3 8.55 2660.00no data
3,300 3,000 9.85 9.85 7.25 8.4 2680.00no data
161,700 6,300 6.3 7.5 5.6 6 2700.00no data
8,700 0 13.05 13.05 13.05 13.05 2720.00no data
11,100 300 5.3 5.3 5.3 5.3 2740.00no data
8,400 0 4.4 2760.00no data
75,000 3,000 3.3 3.9 2.8 3.1 2800.00no data
2,400 -300 2.5 2.5 2.45 2.5 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 1.55 0 3,300
2100.00 2.95 3 2.75 2.75 1,800 8,400
1,200 0 277.4 2200.00 2.55 3.7 2.55 2.8 3,000 95,10079.25
2240.00 3.05 0 40,500
2260.00 13.45 13.45 3.15 3.15 -2,400 11,100
4,500 0 180 195.55 175.95 195.55 2300.00 6.35 9.25 3.9 4.25 3,000 183,30040.73
2320.00 5.95 0 6,900
300 0 120 2340.00 6.1 9.55 5.55 5.9 1,200 51,600172
13,200 -300 121.9 124.45 121.9 124.45 2360.00 15 17.75 7.4 7.85 -1,800 41,4003.14
12,600 0 117.15 2380.00 13.3 16.8 10 10.15 2,100 39,9003.17
111,900 1,200 97.05 108.85 85 106.75 2400.00 17.55 22.3 13 13.95 -8,100 204,0001.82
11,400 300 81 94.8 81 91.15 2420.00 23.5 29.1 17.6 18.6 3,000 42,3003.71
22,800 2,400 75 79 60 75.35 2440.00 27.65 37.05 23.6 24.95 -3,300 45,0001.97
65,700 4,800 62.05 68.6 49.25 65.15 2460.00 38.65 47 30.55 31.9 15,000 92,7001.41
100,800 16,200 55.55 57.3 41.4 55 2480.00 47.65 57.95 39.35 41.3 -600 39,0000.39
426,300 -12,900 43 47.85 34.4 45.85 2500.00 61.25 70.25 50 51.9 -12,600 98,1000.23
118,200 3,000 36.7 39.65 28.55 38.15 2520.00 84.7 84.7 77.65 77.65 600 13,5000.11
106,500 5,100 29.85 32.75 23.65 30.95 2540.00 87.6 98.55 70.45 70.45 -300 2,4000.02
59,100 4,500 24.35 26.65 19.6 25.65 2560.00 122.05 0 3000.01
30,900 -2,700 20.85 21.6 16.3 20.95 2580.00no data
264,600 -2,700 17.55 19.5 13.6 17.2 2600.00 128 0 3000
45,300 -600 25.35 25.35 11.4 14.4 2620.00no data
36,300 4,500 14.6 14.6 9.6 11.55 2640.00no data
20,100 1,500 9.9 10.25 8.05 9.65 2660.00no data
300 0 7.6 2680.00no data
155,400 0 6.85 6.9 5.65 6.65 2700.00no data
8,700 0 5.7 2720.00no data
10,800 2,100 4.35 4.7 4.35 4.7 2740.00no data
8,400 0 4.4 2760.00no data
72,000 4,500 3.3 3.75 3.05 3.35 2800.00no data
2,700 0 2.15 2.15 2.15 2.15 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 1.55 1.55 1.55 1.55 0 3,300
2100.00 3.15 3.15 3.15 3.15 0 6,600
1,200 0 277.4 2200.00 4 4 2.7 3.2 2,700 92,10076.75
2240.00 3.05 0 40,500
2260.00 3.8 0 13,500
4,500 0 175.2 2300.00 4.15 6.15 4.15 4.75 3,300 180,30040.07
2320.00 5.95 0 6,900
300 0 120 2340.00 6.1 8.95 6.1 6.8 2,100 50,400168
13,500 0 138 2360.00 10.4 11.7 8.45 9 -1,800 43,2003.2
12,600 0 117.15 2380.00 13.65 15.1 11.75 11.95 6,300 37,8003
110,700 8,400 100 107.1 95 103.8 2400.00 19.2 20 15.5 15.9 5,100 212,1001.92
11,100 -300 80.95 87.9 80.95 87.9 2420.00 25.95 25.95 20.75 21.05 8,100 39,3003.54
20,400 300 70 70 70 70 2440.00 32.85 33.9 27.15 27.6 600 48,3002.37
60,900 1,500 63.2 66.4 57.5 63.65 2460.00 40.05 43.05 34.75 35.45 4,800 77,7001.28
84,600 9,300 47.15 56.1 47.15 53.35 2480.00 48.3 54.15 43.75 45 900 39,6000.47
439,200 4,500 43.8 47.25 40.25 44.3 2500.00 65 65 55 55.6 -1,800 110,7000.25
115,200 -3,300 35.6 39.45 33.05 36.65 2520.00 75.1 75.1 75.1 75.1 -300 12,9000.11
101,400 -5,700 30.6 32.5 28 30.35 2540.00 90.65 90.65 85.3 85.3 600 2,7000.03
54,600 600 24 26.65 22.95 24.85 2560.00 122.05 0 3000.01
33,600 0 20.75 22.1 19.2 20.55 2580.00no data
267,300 -2,400 17.95 18.25 16.1 17.2 2600.00 128 128 128 128 300 3000
45,900 600 13.65 15.05 13.3 13.95 2620.00no data
31,800 1,500 12.2 12.3 11 11.45 2640.00no data
18,600 0 9.6 10 9 9.9 2660.00no data
300 0 7.6 2680.00no data
155,400 2,100 6.55 7 6.2 6.65 2700.00no data
8,700 0 5.7 2720.00no data
8,700 1,200 5.25 5.4 4.75 5.25 2740.00no data
8,400 0 4.4 4.4 4.4 4.4 2760.00no data
67,500 -3,000 3.45 3.65 3.05 3.3 2800.00no data
2,700 -900 2.65 2.75 2.65 2.75 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 1 0 3,300
2100.00 1.5 2 1.5 2 300 6,600
1,200 0 277.4 2200.00 2.85 3.05 2.65 2.9 3,600 89,40074.5
2240.00 4.85 4.85 2.75 3.05 300 40,500
2260.00 12 12 2.85 3.8 1,200 13,500
4,500 0 175.2 2300.00 5 5.45 4.1 5.2 -3,300 177,00039.33
2320.00 5.95 0 6,900
300 0 120 2340.00 6.75 8.5 5.95 7.8 -27,600 48,300161
13,500 0 141.35 141.4 138 138 2360.00 9.05 11.15 7.75 10.55 1,500 45,0003.33
12,600 -300 130.25 130.25 117.15 117.15 2380.00 12.35 14.2 10.25 13.6 2,400 31,5002.5
102,300 -1,800 125 125 97 100.15 2400.00 16 19.05 13.1 17.95 30,300 207,0002.02
11,400 -300 100 110.9 93.15 93.15 2420.00 19.45 25.15 17.4 24.1 8,100 31,2002.74
20,100 -1,500 94.95 95.15 70 71.65 2440.00 26.75 32.1 22.65 30.45 -1,800 47,7002.37
59,400 -9,300 81.05 82.15 58.9 61.1 2460.00 40 41 29 38.75 2,700 72,9001.23
75,300 -1,500 68.2 69.65 48.55 51.1 2480.00 42.9 51.2 36.8 48.8 11,100 38,7000.51
434,700 -9,900 52.5 60.9 40.5 42.9 2500.00 53.55 63.3 45.8 60 24,900 112,5000.26
118,500 13,200 46 51.55 33.55 35.65 2520.00 61.25 72.55 57.05 72 1,800 13,2000.11
107,100 9,900 39.6 43.1 27.75 29.35 2540.00 76.5 89 68.7 86.5 -300 2,1000.02
54,000 4,800 34 35.25 22.85 24.15 2560.00 122.05 0 3000.01
33,600 7,500 29.05 29.05 18.9 20.05 2580.00no data
269,700 39,900 22.95 25 16 16.7 2600.00no data
45,300 4,500 20.55 20.55 13.2 13.7 2620.00no data
30,300 4,800 16.05 17.5 11 11.15 2640.00no data
18,600 6,900 12 13.15 9.15 9.35 2660.00no data
300 0 7.6 2680.00no data
153,300 2,700 6.05 9.95 6 6.5 2700.00no data
8,700 300 7.45 7.6 5.7 5.7 2720.00no data
7,500 -1,800 4.25 5.85 4.25 5.05 2740.00no data
8,400 3,000 4.9 5.65 4.9 5.2 2760.00no data
70,500 4,500 4.25 4.55 3.15 3.3 2800.00no data
3,600 0 3.15 3.15 3.15 3.15 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 1 1 1 1 300 3,300
2100.00 2.35 0 6,300
1,200 0 277.4 277.4 277.4 277.4 2200.00 2.65 3.9 2.5 2.75 17,700 85,80071.5
2240.00 3.3 3.75 2.9 3 3,000 40,200
2260.00 4.55 5.05 2.75 2.75 1,500 12,300
4,500 0 175.2 2300.00 6 7.8 4.2 4.85 -2,700 180,30040.07
2320.00 6.15 6.15 5.5 5.95 6,900 6,900
300 0 120 2340.00 6.75 12.75 6.75 7.45 -8,700 75,900253
13,500 -300 126.95 127.05 112.6 127 2360.00 13.3 16.7 8.95 9.8 900 43,5003.22
12,900 0 126 126 126 126 2380.00 15.65 20.55 12 12.8 3,600 29,1002.26
104,100 -29,100 91.5 120.5 82.75 117.2 2400.00 22.6 27.85 15 16.5 -44,400 176,7001.7
11,700 300 88 90 73.5 90 2420.00 28 35.05 19.6 21.55 3,600 23,1001.97
21,600 -600 66.6 90.6 58.25 88.25 2440.00 38.9 44.85 25.25 27.4 9,600 49,5002.29
68,700 -22,500 56.55 79.65 48.75 76.95 2460.00 49 55.4 32 34.9 31,500 70,2001.02
76,800 -4,500 49 68.25 40.75 65.45 2480.00 55 67.2 40.8 43.35 10,200 27,6000.36
444,600 106,200 37 58.5 34 56.1 2500.00 74 79 50.15 53.55 1,800 87,6000.2
105,300 26,100 33.5 49.25 28.65 47.15 2520.00 74.1 85 61.9 64.8 -300 11,4000.11
97,200 18,600 27.05 41.25 24 39.55 2540.00 74.85 77 74.85 76.5 600 2,4000.02
49,200 9,000 21.95 34.15 19.95 32.35 2560.00 122.05 0 3000.01
26,100 12,900 18.35 29 16.85 27.05 2580.00no data
229,800 16,800 15.5 24.45 14.1 22.95 2600.00no data
40,800 900 14.65 20 11.75 18.95 2620.00no data
25,500 11,100 12 16.7 10.3 15.85 2640.00no data
11,700 3,900 8 14.35 8 12.6 2660.00no data
300 0 7.6 2680.00no data
150,600 8,700 6 9.65 5.85 8.95 2700.00no data
8,400 3,900 5.85 7.45 5.35 7.45 2720.00no data
9,300 3,300 5.3 8.95 5.2 8.95 2740.00no data
5,400 5,400 5 6.05 5 5.85 2760.00no data
66,000 6,600 3.45 4.55 3.15 4.25 2800.00no data
3,600 600 2 3.1 2 3.1 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 0 300
2000.00 0.55 0.55 0.55 0.55 0 3,000
2100.00 2.35 2.35 2.35 2.35 0 6,300
1,200 0 222 2200.00 3.8 3.8 2.5 2.75 3,300 68,10056.75
2240.00 4.35 4.45 3.2 3.3 -1,800 37,200
2260.00 5.55 5.55 3.4 3.4 1,200 10,800
4,500 0 164.7 177.75 164.7 175.2 2300.00 7.95 8.75 5.7 6.15 -3,900 183,00040.67
300 0 120 2340.00 14.3 14.3 9.8 10.15 48,900 84,600282
13,800 -1,200 119.05 119.05 116.75 116.75 2360.00 16.95 18.4 12.9 13.3 1,500 42,6003.09
12,900 -300 100 100 100 100 2380.00 21.05 23.15 17.05 17.85 2,400 25,5001.98
133,200 2,700 92.65 96.15 83 92.85 2400.00 28 29.95 21.65 22.65 4,800 221,1001.66
11,400 -1,200 78.5 81.7 75 75 2420.00 33.85 37.8 28.55 29.6 900 19,5001.71
22,200 3,300 68 71.05 59.5 66.55 2440.00 44.5 47 36 37 -3,000 39,9001.8
91,200 15,900 56.4 60.55 49.45 56.5 2460.00 54.75 56.9 45.3 46.25 300 38,7000.42
81,300 12,300 48.25 51 41.05 47.2 2480.00 66.05 68 55.8 56.85 -3,300 17,4000.21
338,400 19,800 40.05 43.1 34.5 39.35 2500.00 78.25 81.6 68.1 68.85 -8,400 85,8000.25
79,200 4,200 42 42 29.5 32.7 2520.00 88.55 95.25 81.05 81.05 300 11,7000.15
78,600 -300 28.05 31.05 24.35 27.15 2540.00 82.4 0 1,8000.02
40,200 4,500 24.05 26 20.35 22.35 2560.00 122.1 122.1 122.05 122.05 0 3000.01
13,200 -3,000 19.95 21.8 16.5 18.65 2580.00no data
213,000 2,100 16.4 18.8 13.95 15.45 2600.00no data
39,900 25,500 14.9 14.9 11.75 12.75 2620.00no data
14,400 6,900 11.7 12.7 10 10.45 2640.00no data
7,800 600 7 11.4 7 8.9 2660.00no data
300 0 7.6 7.6 7.6 7.6 2680.00no data
141,900 9,300 6.7 7.9 5.7 6 2700.00no data
4,500 0 6.3 6.3 5.75 5.75 2720.00no data
6,000 0 5.2 2740.00no data
59,400 1,500 3.15 4 3.05 3.15 2800.00no data
3,000 300 2.5 2.5 2.5 2.5 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1620.00 3 3 3 3 300 300
2000.00 2.5 2.5 1 1 2,700 3,000
2100.00 2.9 2.9 2.4 2.4 3,000 6,300
1,200 0 222 2200.00 6.3 6.3 3.05 3.15 -7,800 64,80054
2240.00 9.2 9.2 3.95 4.35 34,800 39,000
2260.00 8.8 8.8 5.35 5.55 9,600 9,600
4,500 -900 166 166 166 166 2300.00 8.85 10.5 7.6 8.8 31,800 186,90041.53
300 0 120 2340.00 11.3 16.6 11.3 14.3 24,900 35,700119
15,000 300 121.3 121.3 114 117 2360.00 17.75 20.8 16.3 18.05 19,800 41,1002.74
13,200 -300 109.1 109.1 109.1 109.1 2380.00 17 26 17 23.1 7,800 23,1001.75
130,500 24,000 106.55 106.55 86.5 88.5 2400.00 23.75 32.65 23.75 28.95 67,200 216,3001.66
12,600 0 85.95 85.95 74.6 74.6 2420.00 28.8 39.35 28.8 36.85 8,400 18,6001.48
18,900 2,700 75 79.95 63.75 65.55 2440.00 37.95 49.3 37.95 45.6 13,500 42,9002.27
75,300 66,900 65 68.05 53.25 55.35 2460.00 52 59.3 48.05 54.75 20,700 38,4000.51
69,000 39,300 63.05 65.1 45.15 46.75 2480.00 60 70.3 57.5 66.45 3,300 20,7000.3
318,600 51,600 68 68 38 39.35 2500.00 72.65 82.55 69.75 78.75 -6,600 94,2000.3
75,000 14,400 49.05 49.05 31.85 32.75 2520.00 86.7 96.85 84.8 93.65 3,600 11,4000.15
78,900 12,600 45 45 26.6 27.5 2540.00 82.4 0 1,8000.02
35,700 11,400 31.2 31.2 22.2 23.1 2560.00 120.65 120.65 120.65 120.65 300 3000.01
16,200 1,500 28.35 28.35 18.55 19.35 2580.00no data
210,900 35,400 28.05 28.05 15.65 16.35 2600.00no data
14,400 4,200 20 20 13.05 13.6 2620.00no data
7,500 3,600 18 18 11.7 11.7 2640.00no data
7,200 5,100 10.5 11.3 9.15 9.15 2660.00no data
300 0 16.4 2680.00no data
132,600 35,400 11.5 11.5 6.35 6.65 2700.00no data
4,500 4,500 5.2 6.8 5.2 6.5 2720.00no data
6,000 600 8.25 8.25 5 5.2 2740.00no data
57,900 9,900 5.4 5.8 3.2 3.4 2800.00no data
2,700 2,700 3.45 4.15 2.9 2.9 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1 0 300
2100.00 2.4 0 3,300
1,200 0 222 2200.00 5.5 6.5 5.25 5.85 2,700 72,60060.5
2240.00 9.8 0 4,200
5,400 0 201.6 2300.00 9.35 9.35 7 8.05 2,100 155,10028.72
300 0 120 2340.00 9.3 11.3 9.3 11.1 1,800 10,80036
14,700 0 147 2360.00 14.8 16.65 13.05 13.7 -2,400 21,3001.45
13,500 -300 141.05 146.25 136.5 136.5 2380.00 20.45 21 16.75 17.1 -5,400 15,3001.13
106,500 2,700 127.35 127.35 117.55 126.6 2400.00 23.95 26.05 20.55 21.9 7,800 149,1001.4
12,600 0 104.05 111.5 104.05 111.5 2420.00 31 31 26 28 2,400 10,2000.81
16,200 3,300 97.2 104.7 77.25 94.25 2440.00 37.6 39.65 31.75 33.95 300 29,4001.81
8,400 1,800 85.75 92.8 78.05 88.6 2460.00 46 48.35 38.8 41.1 -1,800 17,7002.11
29,700 -300 71.3 82 67 72.2 2480.00 54.45 57.75 46.7 49.55 600 17,4000.59
267,000 23,100 62.05 71.35 57 61.9 2500.00 64.5 67.55 55.2 59.8 21,300 100,8000.38
60,600 2,100 53.7 62 49 52.9 2520.00 75.85 78.7 66.75 70.05 2,100 7,8000.13
66,300 12,300 45.35 53.5 42 45.45 2540.00 89.45 89.45 82.4 82.4 600 1,8000.03
24,300 6,000 40.95 45.7 36.2 39.3 2560.00no data
14,700 4,500 34.15 38.9 30.9 32.8 2580.00no data
175,500 6,300 30 33.2 26 27.85 2600.00no data
10,200 5,400 23 28.1 22.6 24.45 2620.00no data
3,900 300 23.2 23.2 20 20.95 2640.00no data
2,100 0 18 18 12.9 16.95 2660.00no data
300 -300 16.4 16.4 16.4 16.4 2680.00no data
97,200 11,100 13.05 15.95 10.6 12.2 2700.00no data
5,400 1,500 9.65 10.3 8 9.05 2740.00no data
48,000 10,200 7.2 7.6 5.2 5.75 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1 0 300
2100.00 2.4 0 3,300
1,200 0 222 2200.00 5.9 6.45 5.6 5.75 1,500 69,90058.25
2240.00 4.1 10.9 4.1 9.8 600 4,200
5,400 900 221.3 221.3 191.65 201.6 2300.00 10.4 11.2 8.05 8.55 9,900 153,00028.33
300 0 120 2340.00 14.45 16.3 12 12.95 1,200 9,00030
14,700 900 168 168 144.45 147 2360.00 15.75 20.7 15 16.2 9,000 23,7001.61
13,800 -600 130 131 130 131 2380.00 24 25.85 19.7 20.1 -7,800 20,7001.5
103,800 1,200 128.6 145 110 119 2400.00 25.4 31.8 21.75 25.4 3,000 141,3001.36
12,600 2,700 129 129 98 99 2420.00 27.45 35.05 25.9 32.05 3,600 7,8000.62
12,900 2,100 95 95 88.45 94.1 2440.00 34.9 46.9 33.5 38.5 4,200 29,1002.26
6,600 600 95.05 95.05 76 81.1 2460.00 39.8 56.2 39.8 47 14,400 19,5002.95
30,000 23,100 90 90 64.1 70.85 2480.00 56.1 66.45 47.4 55.35 11,700 16,8000.56
243,900 41,700 69 82 55.2 61.6 2500.00 65.9 77.8 55 65.85 5,700 79,5000.33
58,500 14,700 61.75 73.6 47.9 53.25 2520.00 64.15 82.2 64.15 77 2,400 5,7000.1
54,000 2,700 54.75 64.5 41.25 45.35 2540.00 91.6 95.6 91.6 95.6 600 1,2000.02
18,300 0 46.25 55.5 36 38.55 2560.00 86.7 86.7 86.7 86.7 300 3000.02
10,200 6,600 41.05 48.2 31.1 33.85 2580.00no data
169,200 -8,100 35.95 41.05 26.7 28.55 2600.00no data
4,800 900 29.9 34.5 23.15 23.15 2620.00no data
3,600 900 28.85 29.45 20.5 22 2640.00no data
2,100 900 22 22 2.25 11.25 2660.00no data
600 0 19.3 2680.00no data
86,100 13,500 17.05 18 12.25 13.35 2700.00no data
3,900 3,000 12 12.5 8 10.35 2740.00no data
37,800 6,000 9.45 9.45 5.45 6.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1 1 1 1 300 300
2100.00 2.5 2.5 2.4 2.4 0 3,300
1,200 0 222 2200.00 6.3 6.7 5.05 5.4 -4,500 68,40057
2240.00 9 0 3,600
4,500 300 225 225 210.1 210.1 2300.00 10.55 11.55 9.2 9.55 3,600 143,10031.8
300 0 120 2340.00 14.55 15 12.05 14.4 -300 7,80026
13,800 -300 170.8 170.8 165 165 2360.00 16.8 18.95 13.1 16.9 600 14,7001.07
14,400 300 155.2 155.2 125 149.75 2380.00 22.7 24 17.35 24 600 28,5001.98
102,600 1,800 148 158.05 125 128.6 2400.00 25.2 28 21.2 25.35 34,200 138,3001.35
9,900 0 121.05 126 121.05 125.5 2420.00 32.75 42.95 28.3 31.5 3,600 4,2000.42
10,800 600 115 115 102 102 2440.00 38 41 32 37.35 15,000 24,9002.31
6,000 0 115.1 115.1 87.7 91.2 2460.00 45 51 35.25 46.1 3,900 5,1000.85
6,900 -600 95 97.05 85 85 2480.00 50 58.5 50 56.1 3,600 5,1000.74
202,200 21,900 84 94.25 67.5 70.65 2500.00 60.85 70 52 64.7 6,300 73,8000.36
43,800 12,300 74.85 84.3 58.85 61.75 2520.00 82.7 82.7 71.25 74.2 2,700 3,3000.08
51,300 14,100 67.75 74 51.15 54.1 2540.00 79.1 91.8 79.1 91.8 300 6000.01
18,300 3,300 60.95 62 45.7 46.25 2560.00no data
3,600 2,400 52.65 55.75 39.15 41 2580.00no data
177,300 36,900 45.05 50.05 33 34.85 2600.00no data
3,900 1,500 40 40 28.4 29.9 2620.00no data
2,700 900 25.55 26 25.5 25.95 2640.00no data
1,200 900 26.25 27 22.35 22.35 2660.00no data
600 600 19 19.3 19 19.3 2680.00no data
72,600 -2,100 24 26.25 16.25 17 2700.00no data
900 300 14 14.5 11 11.75 2740.00no data
31,800 11,100 12.05 12.95 7.3 8.3 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 2.1 2.5 2.1 2.5 -300 3,300
1,200 0 222 2200.00 9 9 5.7 6.25 -1,500 72,90060.75
2240.00 7.5 10 7.5 9 -300 3,600
4,200 600 237.75 237.75 224.4 231.1 2300.00 13.1 13.45 9.1 10.1 -23,400 139,50033.21
300 0 120 2340.00 21.25 21.25 13.6 14.55 -600 8,10027
14,100 -600 157.35 186.1 157.35 178 2360.00 19.95 23 14.55 16.8 600 14,1001
14,100 0 143.85 151 143.85 151 2380.00 25 25 22.7 22.7 8,700 27,9001.98
103,800 1,800 130 162 130 151.15 2400.00 35 35 23 25.25 40,500 104,1001
9,900 0 117.35 117.35 117.35 117.35 2420.00 38.5 38.5 38.5 38.5 300 6000.06
10,200 -1,500 130.05 130.05 116 124 2440.00 44 48.1 33.95 37.6 3,600 9,9000.97
6,000 -600 87.5 119.75 81.9 112 2460.00 53.9 53.9 44.1 45 1,200 1,2000.2
7,500 2,400 84 106.9 83.75 98.25 2480.00 60.5 60.5 53 53 1,500 1,5000.2
180,300 38,700 70 96 64.05 86.8 2500.00 75.5 80 56 61.2 56,100 67,5000.37
31,500 26,700 65 104.6 65 77.5 2520.00 80 80 80 80 600 6000.02
37,200 36,000 61.65 90.15 61.65 67.75 2540.00 82 82 82 82 300 3000.01
15,000 15,000 59.85 66.95 54.35 59.1 2560.00no data
1,200 1,200 52.45 57.85 52.45 57.85 2580.00no data
140,400 15,000 37.1 54.05 36 46.05 2600.00no data
2,400 2,400 38.85 42.9 38.85 40 2620.00no data
1,800 1,800 63.75 63.75 39 39 2640.00no data
300 300 34.15 34.15 34.15 34.15 2660.00no data
74,700 55,800 15.5 29 15.5 22.55 2700.00no data
600 600 18.3 19 18.3 19 2740.00no data
20,700 19,800 9.85 16 9.85 11.9 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 9.2 9.2 3 3.35 -300 3,600
1,200 0 222 2200.00 8.7 9 4.25 5.8 -23,400 74,40062
2240.00 12 12 7.5 7.6 300 3,900
3,600 0 143.75 157.3 143.75 157.3 2300.00 18.95 22 11.8 13.05 -58,500 162,90045.25
300 0 120 2340.00 27.9 27.9 20 21.25 3,300 8,70029
14,700 0 117.5 164.65 111 154.9 2360.00 37 37 21.8 22.9 1,500 13,5000.92
14,100 -1,200 100.25 145.05 100.25 137.55 2380.00 48.45 48.45 27.05 27.8 900 19,2001.36
102,000 -4,800 87.95 137.5 80 126.55 2400.00 52.05 58 32 34.9 30,000 63,6000.62
9,900 -1,800 77.2 124.85 65.15 117.35 2420.00 44.95 44.95 44.95 44.95 300 3000.03
11,700 3,900 68.1 119.65 60 101.5 2440.00 73.7 73.7 46.5 48.35 6,300 6,3000.54
6,600 5,400 81.6 92.55 71.4 87.5 2460.00no data
5,100 4,200 58.75 84 58.75 78.65 2480.00no data
141,600 42,600 44.65 76.5 39 69.4 2500.00 89.95 90 70.05 73.6 11,400 11,4000.08
4,800 4,800 41.45 68.9 41.45 67.85 2520.00no data
1,200 1,200 51 58.8 50.1 58.8 2540.00no data
125,400 54,600 21.05 37.75 18.45 34.5 2600.00no data
18,900 16,500 10.1 16 10.05 15.2 2700.00no data
900 900 9 9 6.5 7 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 8.5 9.95 6 6 600 3,900
1,200 0 222 222 220 222 2200.00 9.75 10 8.5 8.7 -1,500 97,80081.5
2240.00 15 15 12 12 300 3,600
3,600 0 140.15 2300.00 24 24.65 18.5 20.55 7,500 221,40061.5
300 300 120 120 120 120 2340.00 36.6 36.6 32 32 1,200 5,40018
14,700 300 81.3 114 81.3 111.15 2360.00 50 50 37 38.05 -300 12,0000.82
15,300 300 101.95 101.95 101.95 101.95 2380.00 51.55 51.75 48.15 48.15 300 18,3001.2
106,800 -12,900 78.1 91.5 70 88.45 2400.00 68.4 68.45 53 54.4 5,700 33,6000.31
11,700 600 76 79.95 62.55 76.9 2420.00no data
7,800 4,500 60 73.05 60 67.35 2440.00no data
1,200 600 57 59.35 57 59.35 2460.00no data
900 300 55 55 55 55 2480.00no data
99,000 1,200 42.5 47 38.85 44.2 2500.00no data
70,800 24,300 18.25 22.25 18.2 20.2 2600.00no data
2,400 2,100 12 12 8.5 10.4 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 11.95 11.95 3.15 3.15 0 3,300
1,200 0 202 2200.00 9.2 10 8.5 9.75 -6,900 99,30082.75
2240.00 10 15 10 15 300 3,300
3,600 1,200 149.75 149.75 140.15 140.15 2300.00 25 25.5 20.2 22.5 21,300 213,90059.42
2340.00 31 31 31 31 0 4,200
14,400 -6,000 109.95 113 97 103.25 2360.00 45 47 32 42 -2,100 12,3000.85
15,000 600 93.85 100 89.3 97.5 2380.00 92.05 92.05 47.8 49.9 -300 18,0001.2
119,700 14,400 77 91.95 76.85 85.15 2400.00 64 66 56 59.7 6,300 27,9000.23
11,100 3,900 71.9 87.85 68 75 2420.00no data
3,300 3,300 70 70 58.55 65 2440.00no data
600 600 55 55 55 55 2460.00no data
600 0 40 2480.00no data
97,800 -1,500 42.9 49.05 40 42.5 2500.00no data
46,500 5,400 18.9 23.1 18.9 20.35 2600.00no data
300 300 15 15 15 15 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 3.15 0 3,300
1,200 1,200 205 205 202 202 2200.00 11.3 13 10.1 10.9 -2,400 106,20088.5
2240.00 19.75 19.75 15.95 15.95 -2,400 3,000
2,400 900 122.85 124.9 122.85 124.05 2300.00 30.25 32.9 26.25 26.85 11,700 192,60080.25
2340.00 54.1 0 4,200
20,400 -900 88.1 96.45 86.5 95.2 2360.00 55 55.2 47.7 48.75 -300 14,4000.71
14,400 300 76.6 86.65 75 82.1 2380.00 66 66 64.75 65 0 18,3001.27
105,300 21,000 70.95 77 64.65 75.8 2400.00 80.5 80.5 66.8 67.35 3,600 21,6000.21
7,200 6,900 60.2 65.6 60.2 65.55 2420.00no data
600 0 40 2480.00no data
99,300 -6,300 35.95 38.9 16.65 38 2500.00no data
41,100 1,200 18 18.9 16.7 18.5 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 9 9 3.15 3.15 0 3,300
2200.00 14.7 15.75 11.05 12.1 -2,400 108,600
2240.00 22 22 19.75 19.75 600 5,400
1,500 600 103.2 116 103.2 116 2300.00 37.55 43 32.25 34.4 2,100 180,900120.6
2340.00 54.1 54.1 54.1 54.1 300 4,200
21,300 9,300 74.35 88.15 70 82.8 2360.00 64.85 65.7 59.1 60 4,500 14,7000.69
14,100 0 77.4 77.4 56.35 72.15 2380.00 78 0 18,3001.3
84,300 7,500 57.4 70 55 66.45 2400.00 99 99 80 83.45 900 18,0000.21
300 0 55 2420.00no data
600 600 34.8 40 34.8 40 2480.00no data
105,600 8,700 34.9 34.95 27 33.5 2500.00no data
39,900 900 16 17.95 13.3 17.1 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 8 8 8 8 600 3,300
2200.00 12.9 13.9 12.2 12.8 1,200 111,000
2240.00 22.7 0 4,800
900 300 110 110 110 110 2300.00 34.95 39.15 34.6 37.25 20,700 178,800198.67
2340.00 53 54.15 53 54.15 0 3,900
12,000 -2,700 87.55 87.55 74.8 77.25 2360.00 63.7 66 63.7 66 4,200 10,2000.85
14,100 9,000 72.55 75.75 65.45 65.45 2380.00 77 78 76.95 78 300 18,3001.3
76,800 15,900 67 67.4 58.4 61.65 2400.00 86 90.15 84.25 89.15 7,200 17,1000.22
300 300 59 59.25 54.95 55 2420.00no data
96,900 6,600 34.65 38.05 30.8 32.2 2500.00no data
39,000 0 17.15 18 15.45 15.65 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 4.25 4.85 4.25 4.85 -300 2,700
2200.00 12.05 18.45 11.6 12.95 -22,200 109,800
2240.00 22.7 0 4,800
600 0 103 2300.00 44.4 53 31.5 35.65 -17,100 158,100263.5
2340.00 72 72 72 72 300 3,900
14,700 3,300 65.35 94 62.3 82.4 2360.00 60.35 61.3 57 61.3 6,000 6,0000.41
5,100 -1,500 88.95 88.95 81.15 83.05 2380.00 68.8 71.35 66.3 70 18,000 18,0003.53
60,900 39,300 58.05 76.3 48.65 66.1 2400.00 81 86 75 85.1 9,600 9,9000.16
90,300 9,600 26.05 39.55 26 33.7 2500.00no data
39,000 28,500 25.8 25.8 7.05 17.1 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 5 6 5 6 0 3,000
2200.00 14.15 15.85 13.85 14.6 -6,900 132,000
2240.00 22 22.7 22 22.7 900 4,800
600 300 103 103 103 103 2300.00 39.55 43.45 39.55 41.35 1,800 175,200292
2340.00 64.8 0 3,600
11,400 7,200 105.6 105.6 68.2 74 2360.00no data
6,600 0 62.8 2380.00no data
21,600 5,100 69 69.05 51.35 57.55 2400.00 101 101 101 101 300 3000.01
80,700 600 32.55 36.05 26.75 29.85 2500.00no data
10,500 5,700 36 36 13.05 13.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 6 6.05 6 6.05 300 3,000
2200.00 15.95 15.95 13.95 14.15 -10,500 138,900
2240.00 22 25 22 23 3,600 3,900
300 300 103 103 103 103 2300.00 45.5 45.5 40.1 40.6 -11,700 173,400578
2340.00 64.55 64.8 64.05 64.8 3,600 3,600
4,200 4,200 72.1 72.5 69.15 72.5 2360.00no data
6,600 6,600 62.1 63.55 61.9 62.8 2380.00no data
16,500 9,300 55.1 75 55.1 60.2 2400.00no data
80,100 5,100 24.25 30.9 24.2 30.25 2500.00no data
4,800 3,900 18 19 13.25 13.25 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 6.25 6.25 6.2 6.2 300 2,700
2200.00 16.6 16.9 15.8 16 4,200 149,400
2240.00 25 0 300
2300.00 47.4 48 44.9 45.1 14,400 185,100
7,200 4,200 49.5 50.15 49 49.05 2400.00no data
75,000 13,200 27.55 27.55 24 26 2500.00no data
900 600 10 12.55 10 12.55 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 6.2 6.2 6.2 6.2 -300 2,400
2200.00 17.4 17.5 16.5 16.55 2,100 145,200
2240.00 25 0 300
2300.00 46.25 48 43 45.8 72,300 170,700
3,000 0 53.8 53.8 49.45 49.45 2400.00no data
61,800 -300 30.95 30.95 24.75 27.5 2500.00no data
300 0 21 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 6.4 0 2,700
2200.00 16.85 18.75 16.15 16.7 900 143,100
2240.00 25 25 25 25 300 300
2300.00 43.6 47.95 42.95 43.65 12,900 98,400
3,000 2,100 75 75 59.85 62.85 2400.00no data
62,100 600 33.3 36 30.3 34.5 2500.00no data
300 0 21 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 6.4 0 2,700
2200.00 19.05 20 17.8 18.1 -3,600 142,200
2300.00 43.95 48 43.95 45.45 2,700 85,500
900 900 81.7 81.7 75 75 2400.00no data
61,500 2,700 38.5 38.5 33.3 35.5 2500.00no data
300 0 21 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 8 8.5 6.1 6.4 1,200 2,700
2200.00 23.05 23.05 19.7 19.95 -11,100 145,800
2300.00 57.2 57.2 47.2 47.95 -6,000 82,800
58,800 8,400 33.4 38.75 32 37.65 2500.00no data
300 0 21 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10.7 10.7 7 7.25 300 1,500
2200.00 27 27 23 23.75 3,000 156,900
2300.00 61.05 64.5 55.3 56.35 3,300 88,800
50,400 6,900 27.45 34.9 27 33 2500.00no data
300 0 21 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 9.95 11.95 9.95 11.95 1,200 1,200
2200.00 23.55 28.5 22.5 27.85 26,700 153,900
2300.00 54.55 64.75 54.4 64.2 27,300 85,500
43,500 22,200 39.95 40.4 30 31.45 2500.00no data
300 300 21 21 21 21 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 24 25.65 20.2 24.85 30,300 127,200
2300.00 53.25 59.15 53.25 58.3 16,200 58,200
21,300 14,100 40.3 40.3 32 33.85 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 22 22 19.2 21 -6,600 96,900
2300.00 54 54 48.25 48.9 5,100 42,000
7,200 4,800 38 54 36.15 40.3 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 21.5 24 20 22 -8,700 103,500
2300.00 49 55.85 49 54.2 4,800 36,900
2,400 0 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 20.55 24.5 20.55 23.4 21,300 112,200
2300.00 52.95 57 52.05 54.85 11,100 32,100
2,400 0 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 21 24.85 20 21.65 -9,600 90,900
2300.00 53.1 53.8 48.05 48.05 0 21,000
2,400 0 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 25 25.25 22.6 24.85 96,300 100,500
2300.00 55.1 58 52.5 55.15 5,700 21,000
2,400 0 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 26.95 26.95 26.95 26.95 0 4,200
2300.00 46 55 46 53.15 8,700 15,300
2,400 0 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 29.9 0 4,200
2300.00 55 55 45.05 49.65 3,900 6,600
2,400 0 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 29.9 0 4,200
2300.00 65 0 2,700
2,400 0 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 29.9 0 4,200
2300.00 65 65 65 65 300 2,700
2,400 0 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 31 31 29.25 29.9 4,200 4,200
2300.00 70 70 65 66 2,400 2,400
2,400 0 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,400 0 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,400 0 79 79 79 79 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,400 0 78 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,400 0 78 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,400 300 78 78 78 78 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,100 2,100 79 79 74 74.5 2500.00no data