info@tamealps.com +91 94145 70283

ICICI Bank Limited (ICICIBANK) 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 655.95 677.85 650.75 676.65 3.16% 19298083 129019.76 40.34
22 Jul 2021 652.50 660.30 648.30 655.95 2.19% 13123569 85995.00 58.04
20 Jul 2021 648.65 651.25 639.10 641.90 -2.13% 13169127 84816.13 68.14 High delivery volume with negative change
19 Jul 2021 645.65 656.90 645.55 655.90 -0.67% 9121737 59660.21 55.46
16 Jul 2021 667.45 667.75 657.70 660.30 -1.07% 9212875 60884.98 70.68 High delivery volume with negative change
15 Jul 2021 665.10 669.60 661.10 667.45 0.47% 8244429 54985.66 59.62
14 Jul 2021 662.00 668.00 658.20 664.35 -0.09% 11648541 77287.80 54.55
13 Jul 2021 655.15 666.35 653.00 664.95 2.89% 19825411 131158.30 48.18
12 Jul 2021 646.00 650.25 642.40 646.25 1.21% 6992783 45250.08 39.98
09 Jul 2021 639.50 641.15 633.80 638.55 -0.52% 7069698 45088.07 42.25
08 Jul 2021 650.50 654.00 638.10 641.90 -1.85% 10782941 69644.17 57.03
07 Jul 2021 650.90 654.75 645.90 654.00 0.57% 7741559 50450.39 57.09
06 Jul 2021 645.20 655.00 645.20 650.30 0.38% 9209891 59978.10 51.45
05 Jul 2021 642.75 648.50 641.20 647.85 1.19% 7358568 47515.56 54.96
02 Jul 2021 632.25 641.35 632.25 640.25 1.49% 10999396 70156.62 47.41
01 Jul 2021 633.95 637.40 630.05 630.85 -0.01% 10517081 66634.43 44.46
30 Jun 2021 638.30 640.80 629.80 630.90 -1.44% 14276494 90703.96 59.78
29 Jun 2021 646.30 648.75 636.45 640.10 -1.57% 12225470 78370.26 58.47
28 Jun 2021 651.00 653.00 646.15 650.30 0.20% 12093491 78570.40 53.74
25 Jun 2021 636.10 650.00 636.10 649.00 2.36% 14785922 95357.57 53.12
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 621.25 621.25 606.75 609.2 12 13,750 0% INF%
03 May, 2021 598.75 605 595 605 13 22,000 -0.69% 60%
04 May, 2021 609.85 612.85 597.7 598.5 16 27,500 -1.07% 25% Fresh Short
05 May, 2021 592.5 609.05 592.5 609.05 11 22,000 1.76% -33.33% Short Covering
06 May, 2021 606 614.3 606 614.1 12 20,625 0.83% -7.14%
07 May, 2021 617 619.55 610 612.55 19 22,000 -0.25% 6.67%
10 May, 2021 618 620.9 618 618.6 12 23,375 0.99% 6.25%
11 May, 2021 610.85 617 609 615.35 12 31,625 -0.53% 35.29%
12 May, 2021 609.05 610 600 601.05 44 63,250 -2.32% 100% Fresh Short
14 May, 2021 601.6 606 597.45 602.15 18 67,375 0.18% 6.52%
17 May, 2021 610 629.45 610 628.8 85 103,125 4.43% 53.06% Fresh Long
18 May, 2021 637 640.9 635.25 638.4 54 129,250 1.53% 25.33% Fresh Long
19 May, 2021 634 638.5 631 632 59 156,750 -1% 21.28%
20 May, 2021 635.8 637.5 622.85 624.55 62 171,875 -1.18% 9.65% Fresh Short
21 May, 2021 631 650.2 629.75 649.7 321 501,875 4.03% 192% Fresh Long
24 May, 2021 650.55 659.15 644.6 653.1 359 851,125 0.52% 69.59%
25 May, 2021 654.9 657.6 649 655.85 414 1,204,500 0.42% 41.52%
26 May, 2021 654.7 662.9 650 658.1 680 1,755,875 0.34% 45.78%
27 May, 2021 658.35 662.3 655 659.4 485 2,006,125 0.2% 14.25%
28 May, 2021 666.75 666.75 646.4 650.65 563 2,132,625 -1.33% 6.31% Fresh Short
31 May, 2021 653.15 668.1 652.5 666.3 734 2,315,500 2.41% 8.58% Fresh Long
01 Jun, 2021 666 666.7 655 656.1 446 2,411,750 -1.53% 4.16% Fresh Short
02 Jun, 2021 651.8 655 647.6 654.45 564 2,447,500 -0.25% 1.48%
03 Jun, 2021 658.7 658.7 651.05 655.6 265 2,448,875 0.18% 0.06%
04 Jun, 2021 653.35 659.9 645.2 649.2 412 2,461,250 -0.98% 0.51%
07 Jun, 2021 651.9 655.1 650.5 654.1 197 2,421,375 0.75% -1.67%
08 Jun, 2021 650.55 650.55 643.45 647.95 386 2,499,750 -0.94% 3.24%
09 Jun, 2021 649.45 650.75 633.05 640.75 1204 2,854,500 -1.11% 14.19% Fresh Short
10 Jun, 2021 637.5 645.8 635.35 644.55 653 3,140,500 0.59% 10.02%
11 Jun, 2021 646.9 647.2 636.7 640.85 782 3,481,500 -0.57% 10.86%
14 Jun, 2021 637.75 640.85 627.75 640.15 1260 4,114,000 -0.11% 18.17%
15 Jun, 2021 641.9 649.1 640.45 648.3 1009 4,257,000 1.27% 3.48% Fresh Long
16 Jun, 2021 647.95 652.3 642.2 644.25 1248 4,856,500 -0.62% 14.08%
17 Jun, 2021 640 641.35 631.1 636.85 2369 6,209,500 -1.15% 27.86% Fresh Short
18 Jun, 2021 636.95 640.05 624.5 634 4105 7,717,875 -0.45% 24.29%
21 Jun, 2021 624.25 635.05 620 634.1 8395 13,072,125 0.02% 69.37%
22 Jun, 2021 637.25 646 633 633.9 24648 36,741,375 -0.03% 181.07%
23 Jun, 2021 636.25 638 626.85 628.2 18719 54,131,000 -0.9% 47.33%
24 Jun, 2021 629.9 638.65 627.8 636.65 21841 67,068,375 1.35% 23.9% Fresh Long
25 Jun, 2021 638.8 652.85 638.8 650.75 17115 67,185,250 2.21% 0.17% Fresh Long
28 Jun, 2021 652.7 654.75 647.85 651.25 10747 68,891,625 0.08% 2.54%
29 Jun, 2021 648.3 649.5 639.05 641.4 10615 69,657,500 -1.51% 1.11% Fresh Short
30 Jun, 2021 641.85 643.35 632.5 633.6 10881 71,931,750 -1.22% 3.26% Fresh Short
01 Jul, 2021 636.1 638.95 631.55 633.35 9154 72,727,875 -0.04% 1.11%
02 Jul, 2021 636 641 634.75 640.15 10636 71,834,125 1.07% -1.26% Short Covering
05 Jul, 2021 643 648.4 642.15 647.75 9409 68,836,625 1.19% -4.55% Short Covering
06 Jul, 2021 646.55 655.2 646.15 650 12176 67,531,750 0.35% -1.97%
07 Jul, 2021 650 654.6 646.4 653.95 8299 67,519,375 0.61% -0.02%
08 Jul, 2021 652.05 654 640.7 643.85 10759 67,431,375 -1.54% -0.13% Long Unwinding
09 Jul, 2021 640.65 642.45 634.55 640.9 9831 67,262,250 -0.46% -0.25%
12 Jul, 2021 646 651.2 643 646.2 8900 66,214,500 0.83% -1.61%
13 Jul, 2021 653.9 665.65 653.3 664.65 25459 66,702,625 2.86% 0.74% Fresh Long
14 Jul, 2021 661 666.7 659.35 664.5 10459 64,829,875 -0.02% -2.97%
15 Jul, 2021 665.05 669.8 661.95 667.4 8978 64,839,500 0.44% 0.01%
16 Jul, 2021 667.65 667.65 658.25 660.8 8483 64,033,750 -0.99% -1.27%
19 Jul, 2021 653 656.95 647 655.3 11325 63,291,250 -0.83% -1.19%
20 Jul, 2021 649.6 651 639.15 640.5 14190 60,885,000 -2.26% -4.11% Long Unwinding
22 Jul, 2021 651.8 660.35 648.4 654.15 16540 60,676,000 2.13% -0.35% Short Covering
23 Jul, 2021 653.95 676 649.1 674.7 34210 62,111,500 3.14% 2.37% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,125 0 272.75 410.00 0.2 0 5,5001.33
420.00 0.15 0 1,375
6,875 0 200.2 480.00 0.35 0 9,6251.4
4,125 0 162 490.00 0.35 0.35 0.35 0.35 1,375 6,8751.67
4,125 -1,375 176 176 176 176 500.00 0.15 0.25 0.15 0.25 0 39,8759.67
510.00 0.1 0 8,250
1,375 0 125.1 520.00 0.2 0 8,2506
530.00 0.05 0.05 0.05 0.05 0 24,750
540.00 0.1 0.1 0.1 0.1 -2,750 12,375
2,750 0 85 550.00 0.2 0.45 0.1 0.15 -30,250 127,87546.5
1,375 0 78 560.00 0.2 0.2 0.2 0.2 0 49,50036
570.00 0.45 0.45 0.1 0.15 0 787,875
16,500 1,375 70.35 95.5 70.35 95.5 580.00 0.35 0.5 0.15 0.25 -82,500 1,101,37566.75
2,750 0 73.4 590.00 0.25 0.35 0.25 0.25 17,875 261,25095
132,000 -12,375 54.65 76 50 76 600.00 0.5 0.7 0.25 0.35 24,750 1,064,2508.06
22,000 0 42.7 57.7 42.7 57.7 610.00 0.6 0.85 0.3 0.4 -53,625 391,87517.81
74,250 -5,500 31.6 55.4 30.25 55.05 620.00 1.15 1.25 0.4 0.55 -116,875 893,75012.04
882,750 -140,250 24.55 46.15 21.2 45.4 630.00 1.35 2.2 0.6 0.8 -254,375 1,659,6251.88
1,563,375 -544,500 17.05 36.8 13.75 35.85 640.00 3.2 4.6 1.25 1.45 -565,125 2,165,6251.39
3,427,875 -592,625 10.85 28.2 8.5 27.05 650.00 6.9 9.3 2.5 2.95 1,870,000 3,859,6251.13
2,868,250 -1,348,875 6.7 20.75 5.2 19.9 660.00 12.95 16.05 5 5.45 1,925,000 2,817,3750.98
5,214,000 716,375 4.35 14.6 3.05 13.8 670.00 20.05 23.4 8.75 9.4 1,157,750 1,713,2500.33
3,925,625 1,104,125 2.6 10.2 2.05 9.65 680.00 29.55 32.35 14.3 15.15 258,500 396,0000.1
1,883,750 970,750 1.6 6.7 1.35 6.45 690.00 35.75 40.7 21 21.85 291,500 331,3750.18
3,115,750 -86,625 1.2 4.4 0.95 4.15 700.00 48 50.45 28.65 29.7 71,500 125,1250.04
1,233,375 512,875 0.8 2.8 0.6 2.6 710.00 47.85 50.95 37.65 37.7 9,625 17,8750.01
937,750 423,500 0.55 2 0.45 1.75 720.00 46.3 46.3 46.3 46.3 0 4,1250
464,750 317,625 0.4 1.4 0.35 1.25 730.00no data
145,750 100,375 0.35 1 0.3 0.95 740.00no data
276,375 64,625 0.25 0.8 0.2 0.75 750.00no data
45,375 20,625 0.25 0.75 0.25 0.65 760.00no data
22,000 9,625 0.3 0.5 0.3 0.5 770.00no data
70,125 5,500 0.25 0.45 0.25 0.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,125 1,375 272.75 272.75 272.75 272.75 410.00 0.05 0.2 0.05 0.2 -1,375 5,5001.33
420.00 0.15 0 1,375
6,875 0 200.2 480.00 0.35 0 9,6251.4
4,125 -1,375 162 162 162 162 490.00 0.05 0.05 0.05 0.05 -1,375 5,5001.33
5,500 0 135.6 500.00 0.15 0.5 0.15 0.3 0 39,8757.25
510.00 0.1 0 8,250
1,375 0 125.1 520.00 0.2 0 8,2506
530.00 0.1 0 24,750
540.00 0.3 0.3 0.2 0.2 0 15,125
2,750 0 85 550.00 0.35 1 0.2 0.3 2,750 158,12557.5
1,375 0 78 560.00 0.15 0.3 0.15 0.3 -2,750 49,50036
1,375 0 81.75 570.00 0.15 0.35 0.15 0.35 0 787,875573
15,125 0 63.8 580.00 0.6 0.6 0.35 0.5 38,500 1,183,87578.27
2,750 0 73.4 590.00 0.55 0.55 0.4 0.45 -5,500 243,37588.5
144,375 -19,250 50 59.5 49.7 54 600.00 0.65 0.75 0.45 0.5 -20,625 1,039,5007.2
22,000 -9,625 40.75 48.4 40.3 44.95 610.00 1.1 1.15 0.55 0.65 -2,750 445,50020.25
79,750 -48,125 30.3 40.25 29.85 35.4 620.00 2.05 2.05 0.8 0.95 52,250 1,010,62512.67
1,023,000 -93,500 22.35 30.85 21 25.5 630.00 2.35 3.25 1.15 1.55 66,000 1,914,0001.87
2,107,875 -367,125 14.55 22.05 12.05 17.3 640.00 4.6 5.55 2.3 3.3 114,125 2,730,7501.3
4,020,500 -1,050,500 8.65 14.8 8 10.85 650.00 9.2 9.7 4.8 6.7 350,625 1,989,6250.49
4,217,125 185,625 4.9 9.05 4.75 6.6 660.00 15.65 16.4 9.05 12.4 147,125 892,3750.21
4,497,625 104,500 3.25 5.2 2.7 3.85 670.00 23.85 24 15.2 19.7 68,750 555,5000.12
2,821,500 518,375 2 3.25 1.8 2.55 680.00 33.35 33.35 23.8 28.4 19,250 137,5000.05
913,000 37,125 1.3 1.9 1.3 1.65 690.00 42 42 32.9 37.35 5,500 39,8750.04
3,202,375 -339,625 1.05 1.4 1 1.2 700.00 51.7 52.85 41.5 47.3 -13,750 53,6250.02
720,500 -11,000 0.85 1 0.6 0.8 710.00 56.65 0 8,2500.01
514,250 8,250 0.75 0.8 0.45 0.6 720.00 77.55 0 4,1250.01
147,125 -23,375 0.65 0.65 0.35 0.4 730.00no data
45,375 -2,750 0.4 0.4 0.3 0.35 740.00no data
211,750 -2,750 0.3 0.3 0.25 0.3 750.00no data
24,750 0 0.15 0.15 0.15 0.15 760.00no data
12,375 -1,375 0.2 0.2 0.2 0.2 770.00no data
64,625 -1,375 0.15 0.25 0.05 0.2 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.05 0 6,8752.5
420.00 0.15 0 1,375
6,875 0 200.2 480.00 0.35 0 9,6251.4
5,500 1,375 159 159 159 159 490.00 0.45 0.45 0.4 0.4 2,750 6,8751.25
5,500 0 135.6 500.00 0.3 0.3 0.3 0.3 1,375 39,8757.25
510.00 0.1 0.2 0.1 0.1 -1,375 8,250
1,375 0 125.1 520.00 0.2 0.2 0.2 0.2 0 8,2506
530.00 0.1 0 24,750
540.00 0.3 0.3 0.25 0.25 -1,375 15,125
2,750 0 85 550.00 0.15 0.25 0.15 0.25 -1,375 155,37556.5
1,375 0 78 560.00 0.35 0.4 0.3 0.4 0 52,25038
1,375 0 81.75 570.00 0.3 0.35 0.15 0.2 -4,125 787,875573
15,125 -1,375 67.85 67.85 63.8 63.8 580.00 0.5 0.6 0.3 0.55 -56,375 1,145,37575.73
2,750 0 73.4 590.00 0.6 0.9 0.55 0.85 -46,750 248,87590.5
163,625 11,000 49 51.1 40.8 42 600.00 1.25 1.35 0.65 1.2 -70,125 1,060,1256.48
31,625 2,750 40 40.3 31.65 32.9 610.00 1.05 2.1 0.5 1.9 -20,625 448,25014.17
127,875 20,625 30.35 31.55 23 23.9 620.00 1.45 3.55 1.45 3.2 -213,125 958,3757.49
1,116,500 42,625 22.1 23.3 15.35 16.15 630.00 2.9 6.1 2.6 5.55 -203,500 1,848,0001.66
2,475,000 452,375 15.5 15.7 9.55 10.25 640.00 6.25 10.45 4.75 9.5 -402,875 2,616,6251.06
5,071,000 917,125 9 10.45 5.8 6.2 650.00 9.3 16.5 8.75 15.4 -864,875 1,639,0000.32
4,031,500 123,750 4.05 5.95 3.5 3.75 660.00 13.9 24.2 13.9 23.05 -313,500 745,2500.18
4,393,125 -284,625 4 4 2.1 2.25 670.00 23.95 32.55 22.45 31.3 -178,750 486,7500.11
2,303,125 -118,250 2.4 2.4 1.45 1.6 680.00 32.6 42 31.75 40.75 -71,500 118,2500.05
875,875 -107,250 1.6 1.65 1 1.2 690.00 41.75 51.3 40.6 49.2 -44,000 34,3750.04
3,542,000 72,875 1.05 1.2 0.75 1 700.00 52.1 60.85 50.3 59.95 -24,750 67,3750.02
731,500 -44,000 0.85 0.9 0.55 0.7 710.00 56.65 56.65 56.65 56.65 0 8,2500.01
506,000 -123,750 1.35 1.35 0.4 0.55 720.00 71.55 77.55 71.55 77.55 0 4,1250.01
170,500 -13,750 0.45 0.55 0.45 0.45 730.00no data
48,125 -22,000 0.5 0.5 0.4 0.4 740.00no data
214,500 -12,375 0.5 0.5 0.2 0.3 750.00no data
24,750 -8,250 0.3 0.3 0.2 0.2 760.00no data
13,750 1,375 0.35 0.35 0.35 0.35 770.00no data
66,000 -1,375 0.15 0.25 0.1 0.2 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.05 0 6,8752.5
420.00 0.15 0 1,375
6,875 0 200.2 480.00 0.35 0 9,6251.4
4,125 -1,375 165 165 165 165 490.00 0.9 0.9 0.9 0.9 0 4,1251
5,500 0 135.6 500.00 0.25 0.35 0.25 0.35 -2,750 38,5007
510.00 0.2 0.2 0.05 0.05 -1,375 9,625
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.1 0 24,750
540.00 0.25 0 16,500
2,750 0 85 550.00 0.2 0.35 0.1 0.35 -12,375 156,75057
1,375 0 78 560.00 0.25 0.4 0.25 0.4 1,375 52,25038
1,375 0 81.75 570.00 0.2 0.35 0.2 0.25 -1,375 792,000576
16,500 0 86.85 580.00 0.4 0.55 0.4 0.5 -16,500 1,201,75072.83
2,750 0 73.4 590.00 0.55 0.7 0.4 0.6 -6,875 295,625107.5
152,625 2,750 54.75 56.9 52.7 56.3 600.00 1 1.35 0.5 0.65 -101,750 1,130,2507.41
28,875 1,375 46.2 46.2 42.2 45.9 610.00 0.8 1.5 0.75 0.85 6,875 468,87516.24
107,250 -1,375 35.5 36.8 33 36.7 620.00 1.65 2.4 1.2 1.25 -85,250 1,171,50010.92
1,073,875 15,125 23.55 28.65 23.55 27.1 630.00 3.9 3.9 1.95 2.15 0 2,051,5001.91
2,022,625 20,625 15.85 20.45 15.85 18.95 640.00 6.45 6.55 3.55 3.85 94,875 3,019,5001.49
4,153,875 122,375 15 15 9.2 12.4 650.00 10.7 11.1 6.7 7.2 -310,750 2,503,8750.6
3,907,750 363,000 6.05 8.65 4.95 7.7 660.00 16.85 17 11.65 12.45 -434,500 1,058,7500.27
4,677,750 -78,375 3 6 2.2 4.55 670.00 22 22.4 18.3 19.3 -105,875 665,5000.14
2,421,375 122,375 3.5 3.5 1.2 2.9 680.00 32.1 32.1 26.4 27.7 -70,125 189,7500.08
983,125 -125,125 1.85 1.9 1.45 1.85 690.00 39.35 40 35.8 37.05 -9,625 78,3750.08
3,469,125 20,625 1.35 1.4 1 1.3 700.00 47.2 49.5 45.4 47.8 -4,125 92,1250.03
775,500 -38,500 0.95 0.95 0.65 0.9 710.00 50.55 0 8,2500.01
629,750 -53,625 0.75 0.75 0.5 0.65 720.00 53.6 0 4,1250.01
184,250 -24,750 0.55 0.6 0.5 0.6 730.00no data
70,125 -15,125 0.4 0.55 0.35 0.55 740.00no data
226,875 -17,875 0.5 0.5 0.4 0.45 750.00no data
33,000 -6,875 0.35 0.45 0.35 0.45 760.00no data
12,375 -2,750 0.4 0.4 0.3 0.35 770.00no data
67,375 0 0.55 0.55 0.2 0.3 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.1 0.1 0.05 0.05 -4,125 6,8752.5
420.00 0.15 0 1,375
6,875 0 161.15 200.2 161.15 200.2 480.00 0.05 0.35 0.05 0.35 1,375 9,6251.4
5,500 0 145 490.00 0.3 0 4,1250.75
5,500 0 135.6 500.00 0.25 0.25 0.25 0.25 0 41,2507.5
510.00 0.2 0.2 0.2 0.2 0 11,000
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.15 0.15 0.05 0.1 -4,125 24,750
540.00 0.25 0.25 0.25 0.25 1,375 16,500
2,750 0 85 550.00 0.25 0.3 0.1 0.15 -19,250 169,12561.5
1,375 0 78 560.00 0.3 0.4 0.3 0.35 1,375 50,87537
1,375 0 81.75 570.00 0.2 0.25 0.15 0.15 -2,750 793,375577
16,500 0 86.85 580.00 0.45 0.5 0.35 0.4 5,500 1,218,25073.83
2,750 0 73.4 590.00 0.5 0.65 0.35 0.45 -15,125 302,500110
149,875 -1,375 65 65 60.25 61 600.00 0.5 0.8 0.5 0.6 -44,000 1,232,0008.22
27,500 -2,750 54.35 54.45 50.75 50.75 610.00 0.6 0.9 0.6 0.8 -13,750 462,00016.8
108,625 -5,500 41.25 41.75 39.7 41.55 620.00 1.05 1.25 0.95 1.05 -11,000 1,256,75011.57
1,058,750 -22,000 36.55 36.55 30.2 32.2 630.00 1.5 1.85 1.25 1.65 -6,875 2,051,5001.94
2,002,000 -17,875 26 27.4 21.5 23.15 640.00 2.25 3.25 2.25 2.8 -89,375 2,924,6251.46
4,031,500 -15,125 21.25 21.25 14.4 15.8 650.00 4.4 6.2 4.3 5.35 -426,250 2,814,6250.7
3,544,750 393,250 14.1 14.1 9.3 10.25 660.00 7.65 10.95 7.65 9.7 -1,247,125 1,493,2500.42
4,756,125 155,375 9.25 9.6 5.75 6.2 670.00 12.8 17.3 12.8 15.65 -132,000 771,3750.16
2,299,000 23,375 5.85 5.85 3.55 3.85 680.00 19.8 25.1 19.45 23.3 -92,125 259,8750.11
1,108,250 303,875 3.45 3.45 2.2 2.3 690.00 28 33.2 28 31.65 -24,750 88,0000.08
3,448,500 390,500 2.2 2.25 1.5 1.55 700.00 37.9 43 37.9 40.95 -4,125 96,2500.03
814,000 23,375 1.3 1.3 0.95 1 710.00 48.2 50.55 48.15 50.55 0 8,2500.01
683,375 -24,750 0.95 0.95 0.7 0.75 720.00 53.6 0 4,1250.01
209,000 2,750 0.75 0.75 0.6 0.65 730.00no data
85,250 9,625 0.55 0.55 0.45 0.5 740.00no data
244,750 -2,750 0.65 0.65 0.5 0.55 750.00no data
39,875 -11,000 0.5 0.6 0.4 0.4 760.00no data
15,125 -1,375 0.4 0.4 0.4 0.4 770.00no data
67,375 -1,375 0.15 0.4 0.15 0.2 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.1 0.1 0.1 0.1 -1,375 11,0004
420.00 0.15 0 1,375
6,875 0 150 480.00 0.2 0 8,2501.2
5,500 0 145 490.00 0.3 0 4,1250.75
5,500 0 135.6 500.00 0.3 0 41,2507.5
510.00 0.3 0 11,000
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.15 0.15 0.15 0.15 0 28,875
540.00 0.35 0 15,125
2,750 0 85 550.00 0.3 0.4 0.2 0.2 -52,250 188,37568.5
1,375 0 78 560.00 0.5 0.5 0.25 0.35 -4,125 49,50036
1,375 0 81.75 570.00 0.25 0.3 0.2 0.25 -2,750 796,125579
16,500 -1,375 86.85 86.85 86.85 86.85 580.00 0.45 0.5 0.35 0.45 -27,500 1,212,75073.5
2,750 0 73.4 590.00 0.5 0.65 0.45 0.6 -12,375 317,625115.5
151,250 1,375 63 70 63 67.75 600.00 0.7 0.7 0.5 0.65 -152,625 1,276,0008.44
30,250 0 57 58.45 57 57.05 610.00 0.9 0.9 0.65 0.8 -55,000 475,75015.73
114,125 -8,250 48.55 50.1 47.6 48 620.00 1.2 1.25 1 1.05 -23,375 1,267,75011.11
1,080,750 13,750 33.9 40.55 33.9 38.55 630.00 1.65 1.95 1.45 1.55 -38,500 2,058,3751.9
2,019,875 -119,625 25.5 31.55 25.1 29.45 640.00 2.9 3.3 2.3 2.45 -41,250 3,014,0001.49
4,046,625 -336,875 20 23.3 17.75 21.3 650.00 5.7 6 4.05 4.3 -137,500 3,240,8750.8
3,151,500 -165,000 13.05 16.55 12.15 14.65 660.00 8.9 10.45 7.2 7.55 456,500 2,740,3750.87
4,600,750 101,750 8.45 11.1 7.9 9.4 670.00 15.25 16 11.8 12.3 358,875 903,3750.2
2,275,625 283,250 5.65 7.2 5 5.85 680.00 21.8 22.95 17.85 18.7 61,875 352,0000.15
804,375 74,250 3.5 4.5 3.2 3.55 690.00 30.4 30.7 25.25 26.3 23,375 112,7500.14
3,058,000 79,750 2.25 2.85 2.05 2.2 700.00 39.45 39.5 33.5 35 26,125 100,3750.03
790,625 13,750 1.3 1.7 1.25 1.35 710.00 47.7 47.7 47.7 47.7 -1,375 8,2500.01
708,125 46,750 1 1.15 0.85 0.95 720.00 52.85 53.6 52.85 53.6 2,750 4,1250.01
206,250 0 0.75 0.9 0.7 0.8 730.00no data
75,625 17,875 0.6 0.65 0.55 0.6 740.00no data
247,500 2,750 0.7 0.75 0.6 0.7 750.00no data
50,875 1,375 0.6 0.65 0.55 0.55 760.00no data
16,500 0 0.5 770.00no data
68,750 0 0.45 0.5 0.3 0.3 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.5 0.5 0.15 0.15 8,250 12,3754.5
420.00 0.15 0 1,375
6,875 0 150 480.00 0.2 0 8,2501.2
5,500 0 145 490.00 0.3 0 4,1250.75
5,500 0 135.6 500.00 0.3 0 41,2507.5
510.00 0.3 0 11,000
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.3 0.3 0.2 0.25 -4,125 28,875
540.00 0.35 0.35 0.35 0.35 1,375 15,125
2,750 0 85 550.00 0.4 0.4 0.3 0.35 -49,500 240,62587.5
1,375 0 78 560.00 0.45 0.45 0.4 0.4 -1,375 53,62539
1,375 0 81.75 570.00 0.5 0.5 0.35 0.35 -1,375 798,875581
17,875 0 82.9 580.00 0.55 0.75 0.5 0.55 13,750 1,240,25069.38
2,750 0 73.4 590.00 0.7 0.75 0.55 0.6 -5,500 330,000120
149,875 -8,250 62.45 67 61 65 600.00 0.8 0.9 0.65 0.8 -67,375 1,428,6259.53
30,250 -2,750 53 56.5 50.9 54 610.00 1.25 1.25 0.8 0.9 -22,000 530,75017.55
122,375 -42,625 42.5 46.4 41.3 45 620.00 1.55 1.7 1.2 1.3 -71,500 1,291,12510.55
1,067,000 -22,000 34.5 37.8 31.95 36.3 630.00 2.55 2.7 1.85 1.9 -42,625 2,096,8751.97
2,139,500 -49,500 25.95 29.25 23.75 27.45 640.00 4.3 4.45 3 3.15 -28,875 3,055,2501.43
4,383,500 -148,500 20.95 21.65 16.75 19.65 650.00 7 7.95 5.25 5.5 -149,875 3,378,3750.77
3,316,500 -193,875 14.85 15.45 11.65 13.5 660.00 11 12.3 9 9.4 81,125 2,283,8750.69
4,499,000 1,075,250 9.6 10.7 7.85 8.85 670.00 17.25 18.3 14.15 14.5 75,625 544,5000.12
1,992,375 225,500 6.4 7.1 5.1 5.65 680.00 24.45 25.6 20.5 21.2 37,125 290,1250.15
730,125 71,500 4.1 4.6 3.25 3.5 690.00 32.15 33.45 28.2 28.95 23,375 89,3750.12
2,978,250 169,125 2.95 3 2.15 2.25 700.00 40.8 42.2 36.65 38.1 0 74,2500.02
776,875 -2,750 3.95 3.95 1.3 1.4 710.00 46.7 46.7 46.7 46.7 1,375 9,6250.01
661,375 60,500 1.25 1.35 0.95 1 720.00 58.55 0 1,3750
206,250 39,875 0.95 1 0.8 0.85 730.00no data
57,750 19,250 0.95 0.95 0.55 0.65 740.00no data
244,750 -2,750 0.8 0.8 0.6 0.65 750.00no data
49,500 17,875 0.75 0.75 0.6 0.7 760.00no data
16,500 1,375 0.4 0.65 0.35 0.5 770.00no data
68,750 4,125 0.5 0.6 0.3 0.45 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.1 0.1 0.1 0.1 0 4,1251.5
420.00 0.15 0 1,375
6,875 0 150 480.00 0.2 0 8,2501.2
5,500 0 145 490.00 0.3 0 4,1250.75
5,500 0 135.6 500.00 0.4 0.4 0.25 0.3 -4,125 41,2507.5
510.00 0.3 0.3 0.3 0.3 -1,375 11,000
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.3 0.6 0.3 0.4 -2,750 33,000
540.00 0.55 0.55 0.35 0.35 -1,375 13,750
2,750 0 85 550.00 0.45 0.55 0.45 0.5 -15,125 290,125105.5
1,375 0 78 560.00 0.55 0.55 0.45 0.45 -5,500 55,00040
1,375 0 81.75 570.00 0.45 0.55 0.4 0.45 2,750 800,250582
17,875 -1,375 79.3 82.9 78.45 82.9 580.00 0.9 0.9 0.45 0.5 -46,750 1,226,50068.62
2,750 2,750 73.4 73.4 73.4 73.4 590.00 1.05 1.05 0.6 0.65 -2,750 335,500122
158,125 -59,125 52 66 52 65.45 600.00 0.9 1.25 0.75 0.8 -55,000 1,496,0009.46
33,000 -4,125 46.2 54.8 46.2 54.8 610.00 1.35 1.55 0.95 1.05 -125,125 552,75016.75
165,000 -160,875 36.4 46.5 36.4 45.8 620.00 2.1 2.35 1.45 1.6 66,000 1,362,6258.26
1,089,000 -110,000 27.75 37.35 26.85 36.5 630.00 4.4 4.4 2.3 2.4 393,250 2,139,5001.96
2,189,000 -380,875 20.75 28.85 17 28.15 640.00 6.35 6.35 3.75 3.9 617,375 3,084,1251.41
4,532,000 -1,007,875 12.1 21.35 12.1 20.65 650.00 10 12 6.2 6.5 1,551,000 3,528,2500.78
3,510,375 -948,750 9.35 15.4 9.05 14.9 660.00 15.7 16 10.25 10.6 1,984,125 2,202,7500.63
3,423,750 1,314,500 6.45 10.7 5.85 10.3 670.00 22 22 15.3 15.9 360,250 468,8750.14
1,766,875 434,500 4 7.2 3.65 6.85 680.00 29.25 29.25 22.05 22.45 226,875 253,0000.14
658,625 19,250 2.3 4.6 2.3 4.4 690.00 38.45 38.45 29.65 30 57,750 66,0000.1
2,809,125 -360,250 1.5 3 1.5 2.85 700.00 46.05 47 37.8 38.4 35,750 74,2500.03
779,625 171,875 1.1 1.95 1 1.8 710.00 54.1 54.1 47 47.35 5,500 8,2500.01
600,875 176,000 1.05 1.35 1 1.3 720.00 58.55 58.55 58.55 58.55 1,375 1,3750
166,375 37,125 1.05 1.1 0.85 1.05 730.00no data
38,500 5,500 2.85 2.85 0.75 0.9 740.00no data
247,500 9,625 0.6 0.85 0.6 0.8 750.00no data
31,625 20,625 2.15 2.15 0.55 0.75 760.00no data
15,125 2,750 0.5 0.65 0.25 0.65 770.00no data
64,625 -2,750 0.4 0.55 0.3 0.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.15 0 4,1251.5
420.00 0.15 0 1,375
6,875 0 150 480.00 0.2 0 8,2501.2
5,500 0 145 490.00 0.3 0 4,1250.75
5,500 0 135.6 500.00 0.3 0.3 0.25 0.25 -1,375 45,3758.25
510.00 0.6 0 12,375
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.6 0.6 0.4 0.4 1,375 35,750
540.00 0.55 0 15,125
2,750 0 85 550.00 0.7 0.8 0.45 0.6 37,125 305,250111
1,375 0 78 560.00 0.55 0.75 0.5 0.55 -1,375 60,50044
1,375 0 81.75 570.00 0.65 0.75 0.45 0.55 0 797,500580
19,250 1,375 70.55 70.55 70.55 70.55 580.00 0.9 1.1 0.7 0.9 4,125 1,273,25066.14
590.00 1.4 1.4 0.9 1.15 0 338,250
217,250 -24,750 49.25 52 45.7 48.05 600.00 1.6 2.05 1.3 1.55 6,875 1,551,0007.14
37,125 -1,375 40 42.45 36.3 38.4 610.00 2.25 2.8 1.9 2.35 -19,250 677,87518.26
325,875 -31,625 30.95 33.95 27.6 30.15 620.00 3.4 4.4 2.9 3.65 28,875 1,296,6253.98
1,199,000 -56,375 23.95 25.5 20.05 22 630.00 6.6 6.8 4.6 5.7 -22,000 1,746,2501.46
2,569,875 -511,500 16 18.5 13.9 15.4 640.00 8.9 10.6 7.35 9.05 345,125 2,466,7500.96
5,539,875 104,500 11.2 13 9.4 10.6 650.00 16 16.15 11.7 14.1 151,250 1,977,2500.36
4,459,125 -6,875 8 9 6.45 7.2 660.00 20.85 23.15 17.7 20.7 -6,875 218,6250.05
2,109,250 48,125 6.05 6.05 4.15 4.65 670.00 27.05 30.4 24.85 28.15 -13,750 108,6250.05
1,332,375 39,875 3.95 3.95 2.75 3 680.00 34.2 38.7 32.95 38.35 0 26,1250.02
639,375 13,750 2.2 2.6 1.9 2 690.00 43.1 47.8 43.1 47.8 1,375 8,2500.01
3,169,375 82,500 1.7 1.85 1.35 1.45 700.00 52.5 56.85 51.45 56.85 0 38,5000.01
607,750 24,750 1.15 1.3 0.95 1.1 710.00 63.8 66 63.8 66 1,375 2,7500
424,875 22,000 0.95 1.1 0.95 0.95 720.00no data
129,250 -5,500 0.85 0.95 0.85 0.9 730.00no data
33,000 0 0.75 0.85 0.75 0.8 740.00no data
237,875 2,750 0.7 0.75 0.55 0.6 750.00no data
11,000 1,375 0.7 0.7 0.7 0.7 760.00no data
12,375 0 0.55 770.00no data
67,375 2,750 0.5 0.5 0.35 0.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.15 0 4,1251.5
420.00 0.15 0 1,375
6,875 0 150 480.00 0.2 0.2 0.2 0.2 0 8,2501.2
5,500 0 145 490.00 0.3 0.3 0.3 0.3 -1,375 4,1250.75
5,500 0 135.6 500.00 0.35 0.55 0.35 0.45 0 46,7508.5
510.00 0.6 0 12,375
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.55 0.55 0.55 0.55 1,375 34,375
540.00 1.35 1.35 0.55 0.55 1,375 15,125
2,750 0 85 550.00 0.8 0.85 0.6 0.75 13,750 268,12597.5
1,375 0 78 560.00 0.65 0.7 0.65 0.7 4,125 61,87545
1,375 0 81.75 570.00 0.75 1.1 0.55 0.7 1,375 797,500580
17,875 2,750 58.45 60.3 56.5 60.3 580.00 1.6 1.7 0.95 1.15 -28,875 1,269,12571
590.00 2.05 2.5 1.45 1.6 -13,750 338,250
242,000 28,875 42.5 44.35 39.3 43.6 600.00 3 3.75 2.2 2.4 -72,875 1,544,1256.38
38,500 20,625 33 35.25 30.5 34.5 610.00 4.35 5.55 3.35 3.7 28,875 697,12518.11
357,500 89,375 25.45 27.7 23.35 26.6 620.00 6.45 8.3 5.15 5.6 -61,875 1,267,7503.55
1,255,375 50,875 19.45 20.6 16.95 19.6 630.00 8.8 12.1 7.9 8.55 -26,125 1,768,2501.41
3,081,375 679,250 15.6 15.6 12.1 13.95 640.00 14 17.1 11.95 12.8 221,375 2,121,6250.69
5,435,375 220,000 11 11.1 8.5 9.7 650.00 20.15 23.35 17.65 18.5 -46,750 1,826,0000.34
4,466,000 479,875 11 11 5.95 6.75 660.00 27.75 30.7 24.4 25.65 27,500 225,5000.05
2,061,125 -23,375 4.85 5.65 3.9 4.45 670.00 36.7 38.65 32.3 33.8 20,625 122,3750.06
1,292,500 74,250 3.75 3.75 2.6 3 680.00 44.65 44.65 44.65 44.65 0 26,1250.02
625,625 6,875 2.8 2.8 1.75 2.05 690.00 54.4 55.3 50.5 50.5 1,375 6,8750.01
3,086,875 297,000 1.7 1.85 1.3 1.45 700.00 65 65 65 65 -1,375 38,5000.01
583,000 17,875 1.3 1.3 0.9 1.05 710.00 104.05 0 1,3750
402,875 -17,875 0.8 1.05 0.75 0.9 720.00no data
134,750 -27,500 0.75 0.9 0.6 0.8 730.00no data
33,000 5,500 0.75 0.75 0.55 0.75 740.00no data
235,125 19,250 0.65 0.7 0.5 0.7 750.00no data
9,625 -6,875 0.7 0.7 0.4 0.4 760.00no data
12,375 1,375 0.7 0.7 0.55 0.55 770.00no data
64,625 2,750 0.4 0.45 0.4 0.45 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.15 0 4,1251.5
420.00 0.15 0 1,375
6,875 0 150 480.00 0.2 0.2 0.2 0.2 0 8,2501.2
5,500 0 145 490.00 0.3 0 5,5001
5,500 0 135.6 500.00 0.35 0.35 0.3 0.3 1,375 46,7508.5
510.00 0.5 0.6 0.5 0.6 1,375 12,375
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.4 0.4 0.4 0.4 -1,375 33,000
540.00 0.65 0.65 0.65 0.65 0 13,750
2,750 0 85 550.00 0.5 0.65 0.4 0.65 -19,250 254,37592.5
1,375 0 78 560.00 0.55 0.85 0.55 0.85 -2,750 57,75042
1,375 0 81.75 570.00 0.5 0.85 0.4 0.65 1,375 796,125579
15,125 0 71.5 580.00 0.75 1.4 0.75 1.1 34,375 1,298,00085.82
590.00 1 2 1 1.5 19,250 352,000
213,125 5,500 54.5 54.5 44 46.35 600.00 1.75 3 1.4 2.4 -30,250 1,617,0007.59
17,875 6,875 45.35 45.35 39 39 610.00 2.2 4.3 2.15 3.45 -2,750 668,25037.38
268,125 13,750 36.8 36.8 27.65 29.5 620.00 3.35 6.5 3.25 5.4 35,750 1,329,6254.96
1,204,500 42,625 27.8 28.65 20.4 21.95 630.00 5.4 9.5 4.95 8.1 -71,500 1,794,3751.49
2,402,125 242,000 21.15 21.65 14.8 15.95 640.00 9 13.75 7.7 11.9 -298,375 1,900,2500.79
5,215,375 581,625 14.95 15.8 10.5 11.25 650.00 12.15 19.3 11.8 17.1 -45,375 1,872,7500.36
3,986,125 290,125 11 11.35 7.45 7.9 660.00 18 26.15 17.3 24 -50,875 198,0000.05
2,084,500 -81,125 7.85 7.85 5.05 5.35 670.00 25.35 33.55 24.6 31.55 17,875 101,7500.05
1,218,250 -38,500 5.05 5.45 3.45 3.6 680.00 31.85 39.9 31.85 39.55 2,750 26,1250.02
618,750 19,250 3.6 3.6 2.35 2.5 690.00 41.45 41.45 41.45 41.45 -1,375 5,5000.01
2,789,875 199,375 2.5 2.6 1.7 1.75 700.00 49.55 59.8 49.55 59.55 -6,875 39,8750.01
565,125 -2,750 1.65 1.65 1.15 1.25 710.00 104.05 0 1,3750
420,750 -13,750 1.25 1.3 0.85 0.9 720.00no data
162,250 37,125 0.85 0.85 0.7 0.7 730.00no data
27,500 0 0.6 0.6 0.6 0.6 740.00no data
215,875 -4,125 0.75 0.75 0.65 0.65 750.00no data
16,500 0 0.85 0.85 0.55 0.6 760.00no data
11,000 4,125 0.7 0.8 0.55 0.55 770.00no data
61,875 -1,375 0.35 0.35 0.35 0.35 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.15 0 4,1251.5
420.00 0.15 0.15 0.15 0.15 0 1,375
6,875 0 150 480.00 0.2 0 8,2501.2
5,500 0 145 490.00 0.3 0 5,5001
5,500 0 135.6 500.00 0.3 0.4 0.3 0.4 -1,375 45,3758.25
510.00 0.3 0 11,000
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.35 0 34,375
540.00 0.45 0.45 0.45 0.45 0 13,750
2,750 0 85 550.00 0.6 0.6 0.4 0.55 0 273,62599.5
1,375 0 78 560.00 0.6 0.6 0.4 0.55 0 60,50044
1,375 0 81.75 570.00 0.65 0.65 0.45 0.55 -2,750 794,750578
15,125 0 71.5 580.00 1.05 1.05 0.75 0.85 0 1,263,62583.55
590.00 1.4 1.45 1.1 1.15 16,500 332,750
207,625 -9,625 51.45 56 51.3 55.65 600.00 1.9 2.2 1.5 1.65 38,500 1,647,2507.93
11,000 -6,875 44.25 46.3 42.25 46.3 610.00 3.1 3.15 2.2 2.35 35,750 671,00061
254,375 -6,875 34.2 37.7 33.7 37.35 620.00 4.3 4.7 3.3 3.5 96,250 1,293,8755.09
1,161,875 5,500 25 29.3 23.65 28.9 630.00 6.7 7 5 5.15 33,000 1,865,8751.61
2,160,125 -6,875 19.15 22.1 17.2 21.7 640.00 11 11 7.8 8 213,125 2,198,6251.02
4,633,750 166,375 13.1 16.25 12.05 15.85 650.00 14.95 15.5 11.65 11.9 424,875 1,918,1250.41
3,696,000 477,125 9.15 11.65 8.4 11.4 660.00 21.1 21.3 17.1 17.4 31,625 248,8750.07
2,165,625 237,875 6.05 8.05 5.7 7.9 670.00 27.45 27.5 23.55 23.95 8,250 83,8750.04
1,256,750 -64,625 4.35 5.4 3.85 5.3 680.00 35.55 35.55 30.95 31.35 -8,250 23,3750.02
599,500 34,375 2.9 3.65 2.7 3.6 690.00 40 40.2 40 40.2 1,375 6,8750.01
2,590,500 -136,125 2 2.55 1.8 2.5 700.00 55 55 49 49.75 6,875 46,7500.02
567,875 4,125 1.1 1.7 1.1 1.6 710.00 104.05 0 1,3750
434,500 94,875 0.95 1.3 0.95 1.2 720.00no data
125,125 -8,250 0.7 0.95 0.7 0.9 730.00no data
27,500 -4,125 0.75 0.75 0.65 0.7 740.00no data
220,000 9,625 0.6 0.75 0.55 0.75 750.00no data
16,500 6,875 0.85 0.85 0.8 0.85 760.00no data
6,875 -1,375 0.1 1 0.1 0.2 770.00no data
63,250 -2,750 0.4 0.4 0.35 0.35 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.15 0 4,1251.5
420.00 1 1 1 1 1,375 1,375
6,875 0 150 480.00 0.2 0 8,2501.2
5,500 0 145 490.00 0.55 0.55 0.3 0.3 1,375 5,5001
5,500 0 135.6 500.00 0.3 0.3 0.3 0.3 -1,375 46,7508.5
510.00 0.3 0.3 0.3 0.3 -1,375 11,000
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.5 0.5 0.35 0.35 0 34,375
540.00 0.5 0.5 0.5 0.5 2,750 13,750
2,750 0 85 550.00 0.6 0.6 0.45 0.55 -5,500 273,62599.5
1,375 0 78 560.00 0.65 0.65 0.45 0.55 -4,125 60,50044
1,375 0 81.75 81.75 81.75 81.75 570.00 1.1 1.1 0.45 0.55 -8,250 797,500580
15,125 0 72 72 71.5 71.5 580.00 1.45 1.45 0.75 0.9 -27,500 1,263,62583.55
590.00 1.7 1.7 1.1 1.3 -17,875 316,250
217,250 -34,375 50 56.05 49.65 51 600.00 2.05 2.1 1.55 1.9 -53,625 1,608,7507.41
17,875 -27,500 40.5 46.75 40.5 43 610.00 3.1 3.1 2.3 2.75 -45,375 635,25035.54
261,250 -41,250 32.4 38.75 31.85 32.85 620.00 5 5 3.5 4.2 53,625 1,197,6254.58
1,156,375 -539,000 24.55 30.8 24 25.1 630.00 7.45 7.5 5.25 6.25 -57,750 1,832,8751.59
2,167,000 -262,625 18.45 22.95 17.75 19.05 640.00 10.9 10.9 7.9 9.5 67,375 1,985,5000.92
4,467,375 -698,500 12.8 17 12.6 13.95 650.00 15.1 15.65 11.7 13.8 275,000 1,493,2500.33
3,218,875 418,000 8.7 12.2 8.7 10 660.00 21.1 21.55 17 19.65 38,500 217,2500.07
1,927,750 156,750 5.9 8.45 5.85 6.65 670.00 27.95 28.2 23.3 26.3 0 75,6250.04
1,321,375 115,500 3.85 5.8 3.8 4.6 680.00 35.8 36.45 31 33.5 -1,375 31,6250.02
565,125 -81,125 2.6 3.95 2.5 3.1 690.00 40.6 43.45 39.85 42.35 1,375 5,5000.01
2,726,625 -690,250 1.8 2.75 1.65 2.15 700.00 52 52.55 48 52.45 4,125 39,8750.01
563,750 2,750 1.1 1.8 1.05 1.4 710.00 104.05 0 1,3750
339,625 22,000 0.7 1.35 0.7 1.05 720.00no data
133,375 -19,250 0.55 0.95 0.5 0.7 730.00no data
31,625 -2,750 0.45 0.7 0.4 0.5 740.00no data
210,375 -20,625 0.5 0.65 0.45 0.6 750.00no data
9,625 0 0.65 760.00no data
8,250 1,375 0.55 0.55 0.55 0.55 770.00no data
66,000 9,625 0.45 0.55 0.35 0.45 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.15 0 4,1251.5
6,875 0 150 480.00 0.2 0 8,2501.2
5,500 0 145 490.00 0.4 0.4 0.4 0.4 0 4,1250.75
5,500 0 135.6 500.00 0.4 0.4 0.4 0.4 1,375 48,1258.75
510.00 0.6 0 12,375
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.55 0.6 0.5 0.5 2,750 34,375
540.00 0.6 0.6 0.6 0.6 -1,375 11,000
2,750 0 85 550.00 0.65 0.65 0.5 0.55 0 279,125101.5
1,375 0 78 560.00 0.75 0.75 0.6 0.65 -5,500 64,62547
1,375 0 74.95 570.00 0.8 0.85 0.6 0.6 4,125 805,750586
15,125 -2,750 65 65 65 65 580.00 1.4 1.4 0.9 1 -49,500 1,291,12585.36
590.00 1.9 1.9 1.35 1.45 -50,875 334,125
251,625 -72,875 47.7 50.1 46.5 49.8 600.00 3.15 3.2 2 2.1 -50,875 1,662,3756.61
45,375 -9,625 36.25 41.2 36.2 40.85 610.00 4.6 4.6 3.05 3.15 4,125 680,62515
302,500 -31,625 31 32.95 29.7 32.6 620.00 6.7 6.75 4.65 4.8 129,250 1,144,0003.78
1,695,375 -222,750 22.4 25.25 22.1 24.95 630.00 9.75 10.1 6.9 7.2 -30,250 1,890,6251.12
2,429,625 -840,125 15.75 18.8 15.75 18.5 640.00 13.75 14.25 10.35 10.65 141,625 1,918,1250.79
5,165,875 79,750 12.1 13.45 11.8 13.3 650.00 19.2 19.75 15.05 15.35 53,625 1,218,2500.24
2,800,875 163,625 8.8 9.35 8.2 9.2 660.00 25.75 26.4 20.9 21.25 -6,875 178,7500.06
1,771,000 706,750 6.2 6.4 5.55 6.1 670.00 33.4 33.45 27.9 28.15 -71,500 75,6250.04
1,205,875 -26,125 4 4.25 3.7 4.05 680.00 41.2 41.55 35.65 35.9 -28,875 33,0000.03
646,250 5,500 2.85 2.85 2.4 2.65 690.00 49.3 49.3 46.7 46.7 4,125 4,1250.01
3,416,875 144,375 1.7 1.95 1.6 1.8 700.00 61 0 35,7500.01
561,000 -11,000 1.05 1.2 1 1.1 710.00 104.05 0 1,3750
317,625 42,625 0.95 0.95 0.75 0.8 720.00no data
152,625 -15,125 0.55 0.7 0.55 0.6 730.00no data
34,375 0 0.5 0.5 0.5 0.5 740.00no data
231,000 -1,375 0.6 0.6 0.55 0.6 750.00no data
9,625 0 0.65 0.65 0.65 0.65 760.00no data
6,875 1,375 0.4 0.6 0.4 0.6 770.00no data
56,375 0 0.25 0.45 0.25 0.35 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.15 0.15 0.15 0.15 0 4,1251.5
6,875 0 150 480.00 0.2 0.2 0.2 0.2 -1,375 8,2501.2
5,500 0 145 490.00 0.9 0 4,1250.75
5,500 0 135.6 135.6 135.6 135.6 500.00 0.45 0.45 0.45 0.45 0 46,7508.5
510.00 0.6 0 12,375
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.8 0.8 0.8 0.8 0 31,625
540.00 1.15 1.15 0.4 0.65 -1,375 12,375
2,750 0 85 550.00 1 1 0.55 0.6 12,375 279,125101.5
1,375 0 78 560.00 1.6 2.2 0.8 0.85 6,875 70,12551
1,375 0 74.95 570.00 2 2 0.85 0.9 181,500 801,625583
17,875 0 56.5 580.00 3.1 3.15 1.5 1.6 82,500 1,340,62575
590.00 3.1 3.35 2.3 2.4 20,625 385,000
324,500 -20,625 40.3 44 39.5 43.5 600.00 5.35 5.35 3.4 3.5 -37,125 1,713,2505.28
55,000 5,500 33 35.6 32.4 35.5 610.00 7.8 7.8 5 5.2 6,875 676,50012.3
334,125 -60,500 26.3 28.2 24.65 27.7 620.00 10.7 10.75 7.45 7.65 37,125 1,014,7503.04
1,918,125 -598,125 19.55 21.6 18.7 21.2 630.00 14 14.3 10.6 11 72,875 1,920,8751
3,269,750 -207,625 14.5 16.1 13.5 15.75 640.00 18.05 19 15 15.45 81,125 1,776,5000.54
5,086,125 -284,625 10.45 11.55 9.75 11.3 650.00 23.5 24.65 20.55 21 -28,875 1,164,6250.23
2,637,250 114,125 7.35 8.15 6.7 7.95 660.00 30.3 31.7 26.95 27.4 -42,625 185,6250.07
1,064,250 31,625 5.3 5.7 4.6 5.45 670.00 38.45 39.35 34.65 35.1 -20,625 147,1250.14
1,232,000 -78,375 3.75 3.95 3.05 3.65 680.00 46.1 47.6 43.25 43.4 -19,250 61,8750.05
640,750 -20,625 2.5 2.75 2.1 2.45 690.00no data
3,272,500 437,250 1.85 2 1.35 1.6 700.00 65 65 61 61 -1,375 35,7500.01
572,000 0 1.1 1.4 0.85 1 710.00 104.05 0 1,3750
275,000 9,625 0.85 0.95 0.6 0.7 720.00no data
167,750 13,750 0.7 0.7 0.45 0.5 730.00no data
34,375 0 0.5 0.5 0.4 0.4 740.00no data
232,375 6,875 0.65 0.65 0.5 0.55 750.00no data
9,625 0 0.8 760.00no data
5,500 0 0.95 0.95 0.25 0.55 770.00no data
56,375 -1,375 0.3 0.3 0.2 0.2 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.15 0.15 0.15 0.15 -1,375 4,1251.5
6,875 0 150 480.00 0.55 0 9,6251.4
5,500 0 145 490.00 0.9 0 4,1250.75
5,500 0 135.6 500.00 0.7 0.7 0.7 0.7 1,375 46,7508.5
510.00 0.6 0.6 0.6 0.6 -1,375 12,375
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.65 0.65 0.65 0.65 0 31,625
540.00 0.75 0.75 0.65 0.65 1,375 13,750
2,750 0 85 550.00 1.1 1.1 0.9 1.05 8,250 266,75097
1,375 0 78 560.00 1.25 1.35 1.2 1.2 8,250 63,25046
1,375 0 74.95 570.00 1.35 1.85 1.35 1.75 44,000 620,125451
17,875 2,750 57.9 57.95 55 56.5 580.00 2.6 2.8 2.15 2.65 46,750 1,258,12570.38
590.00 3.65 4.05 3.1 3.85 28,875 364,375
345,125 -1,375 41.7 42.85 37.4 39.3 600.00 4.9 5.8 4.35 5.5 -44,000 1,750,3755.07
49,500 12,375 33 35.15 30.2 31.85 610.00 6.85 8.15 6.3 7.75 26,125 669,62513.53
394,625 94,875 26.85 27.9 23.4 24.65 620.00 10.25 11.45 9 11.05 22,000 977,6252.48
2,516,250 859,375 20.2 21.65 17.7 18.85 630.00 13.85 15.8 12.5 15.25 105,875 1,848,0000.73
3,477,375 460,625 15.3 16.15 13.2 14.1 640.00 19.05 21.15 17.1 20.4 -11,000 1,695,3750.49
5,370,750 1,148,125 11.35 11.95 9.5 10.1 650.00 25.1 27.4 22.7 26.6 20,625 1,193,5000.22
2,523,125 352,000 8 8.5 6.75 7.2 660.00 31.6 34.1 29.55 33.6 -5,500 228,2500.09
1,032,625 112,750 6 6 4.8 5.1 670.00 40.25 42.45 40.25 41.45 2,750 167,7500.16
1,310,375 -104,500 4.15 4.2 3.3 3.6 680.00 49.7 49.7 49.7 49.7 0 81,1250.06
661,375 90,750 2.95 3 2.35 2.5 690.00no data
2,835,250 200,750 2.15 2.15 1.65 1.75 700.00 65.95 65.95 65.95 65.95 0 37,1250.01
572,000 -1,375 1.35 1.45 1.05 1.15 710.00 104.05 0 1,3750
265,375 -4,125 1 1 0.75 0.85 720.00no data
154,000 23,375 0.75 0.8 0.6 0.7 730.00no data
34,375 2,750 0.8 0.8 0.55 0.6 740.00no data
225,500 12,375 0.75 0.75 0.6 0.65 750.00no data
9,625 0 0.8 760.00no data
5,500 0 1 1 1 1 770.00no data
57,750 4,125 0.65 0.65 0.4 0.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.45 0 5,5002
6,875 0 150 480.00 0.55 0.55 0.55 0.55 1,375 9,6251.4
5,500 0 145 145 145 145 490.00 0.9 0.9 0.9 0.9 1,375 4,1250.75
5,500 0 135.6 500.00 0.3 1.45 0.3 0.7 5,500 45,3758.25
510.00 0.6 0.6 0.6 0.6 0 13,750
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.9 0.9 0.85 0.9 -2,750 31,625
540.00 0.85 1.1 0.85 1.1 1,375 12,375
2,750 0 85 550.00 1.1 1.25 0.9 1.2 26,125 258,50094
1,375 0 78 560.00 1.1 1.4 1 1.35 2,750 55,00040
1,375 0 74.95 570.00 1.35 1.95 1.15 1.85 0 576,125419
15,125 4,125 60.9 61.65 57 57 580.00 2.5 2.95 1.75 2.75 75,625 1,211,37580.09
590.00 3.8 4.15 2.55 3.95 30,250 335,500
346,500 -114,125 44.45 47 38.6 39.2 600.00 4.3 6 3.65 5.6 328,625 1,794,3755.18
37,125 17,875 36.3 38.3 31.05 31.5 610.00 5.65 8.35 5.2 7.9 115,500 643,50017.33
299,750 77,000 27.95 30.85 24.45 25 620.00 8.6 11.7 7.4 11.15 23,375 955,6253.19
1,656,875 284,625 22.25 24.15 18.8 19.3 630.00 12.25 16 10.6 15.2 99,000 1,742,1251.05
3,016,750 1,248,500 16.4 18.65 14.35 14.7 640.00 16.5 21.45 14.8 20.65 374,000 1,706,3750.57
4,222,625 468,875 13 14 10.6 11 650.00 22.3 27.8 20.35 27.05 -2,750 1,172,8750.28
2,171,125 -28,875 9.4 10.25 7.75 7.95 660.00 28.8 34.55 26.5 33.8 30,250 233,7500.11
919,875 60,500 6.9 7.35 5.55 5.75 670.00 36.05 42.25 33.85 41.7 26,125 165,0000.18
1,414,875 262,625 5.5 5.5 3.95 4.05 680.00 44.55 50.2 44.55 49.9 -1,375 81,1250.06
570,625 35,750 3.2 3.7 2.9 3 690.00no data
2,634,500 187,000 2.55 2.8 2.15 2.2 700.00 60.5 0 37,1250.01
573,375 165,000 1.9 1.95 1.35 1.45 710.00 104.05 0 1,3750
269,500 9,625 1.65 1.65 1.15 1.2 720.00no data
130,625 0 1 1.15 0.85 0.9 730.00no data
31,625 5,500 1.1 1.1 0.8 0.8 740.00no data
213,125 2,750 0.85 0.9 0.7 0.8 750.00no data
9,625 0 0.8 760.00no data
5,500 0 0.5 0.7 0.5 0.5 770.00no data
53,625 5,500 0.65 0.7 0.65 0.7 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.45 0 5,5002
6,875 0 150 480.00 0.55 0.55 0.55 0.55 2,750 8,2501.2
5,500 0 135 490.00 2.1 0 2,7500.5
5,500 0 135.6 500.00 0.6 0.6 0.6 0.6 1,375 39,8757.25
510.00 0.55 0.75 0.55 0.75 -1,375 13,750
1,375 0 125.1 520.00 0.6 0.6 0.6 0.6 0 8,2506
530.00 0.7 0.9 0.7 0.9 0 34,375
540.00 1.15 1.15 0.7 0.8 1,375 11,000
2,750 0 85 550.00 0.8 1.3 0.75 1.15 8,250 232,37584.5
1,375 0 78 560.00 1.3 1.4 1.05 1.25 15,125 52,25038
1,375 0 74.95 74.95 74.95 74.95 570.00 1.4 1.55 1.2 1.4 79,750 576,125419
11,000 0 74.25 580.00 2 2.35 1.85 2.1 75,625 1,135,750103.25
590.00 2.45 3.25 2.25 2.95 0 305,250
460,625 16,500 51.7 51.7 44 45.7 600.00 3.6 4.5 3.4 4.1 -224,125 1,465,7503.18
19,250 5,500 43 43 36.6 37.05 610.00 4.9 6.35 4.4 5.7 -31,625 528,00027.43
222,750 33,000 34.8 34.9 28.35 29.7 620.00 6.6 8.95 6.3 8.1 145,750 932,2504.19
1,372,250 136,125 27.8 27.8 21.8 23.05 630.00 9.6 12.35 8.85 11.45 96,250 1,643,1251.2
1,768,250 426,250 21 21.95 16.55 17.55 640.00 13.4 17.05 12.5 15.95 42,625 1,332,3750.75
3,753,750 1,189,375 17 17 12.5 13.3 650.00 18.75 22.95 17.15 21.5 34,375 1,175,6250.31
2,200,000 99,000 12.85 12.85 9.2 9.7 660.00 24 29.2 23.4 28.2 72,875 203,5000.09
859,375 4,125 9 9.35 6.65 7.05 670.00 31.2 36.65 31.2 35.45 17,875 138,8750.16
1,152,250 70,125 6.2 6.9 4.75 5 680.00 38.6 44.1 38.6 43.55 9,625 82,5000.07
534,875 37,125 4.75 5 3.45 3.65 690.00no data
2,447,500 218,625 3.6 3.75 2.55 2.7 700.00 54.5 60.5 54.5 60.5 1,375 37,1250.02
408,375 27,500 2.05 2.6 1.75 1.9 710.00 104.05 0 1,3750
259,875 9,625 2 2 1.4 1.45 720.00no data
130,625 -2,750 1.35 1.55 1.05 1.15 730.00no data
26,125 9,625 1.05 1.2 0.95 1 740.00no data
210,375 -1,375 1.05 1.05 0.8 0.85 750.00no data
9,625 0 0.75 0.8 0.75 0.8 760.00no data
5,500 0 0.75 0.75 0.75 0.75 770.00no data
48,125 2,750 0.5 0.65 0.5 0.65 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.45 0.45 0.45 0.45 0 5,5002
6,875 0 150 480.00 0.45 0 5,5000.8
5,500 0 135 490.00 2.1 0 2,7500.5
5,500 0 135.6 500.00 0.6 0.65 0.6 0.65 4,125 38,5007
510.00 0.75 0 15,125
1,375 0 125.1 520.00 0.6 0 8,2506
530.00 0.75 0.85 0.65 0.75 -1,375 34,375
540.00 0.7 0.8 0.7 0.7 0 9,625
2,750 0 85 550.00 0.8 1 0.75 0.85 -45,375 224,12581.5
1,375 0 78 560.00 1.1 1.1 1 1.1 -2,750 37,12527
1,375 0 61 570.00 1.15 1.35 1.05 1.2 1,375 496,375361
11,000 -1,375 70.8 74.25 70.8 74.25 580.00 1.8 2 1.65 1.8 17,875 1,060,12596.38
590.00 2.25 2.75 2.2 2.5 24,750 305,250
444,125 -12,375 56.6 57.5 52 52.6 600.00 3.4 3.9 3.05 3.45 185,625 1,689,8753.8
13,750 4,125 45.6 48.9 43.95 46.5 610.00 4.4 5.2 4.15 4.55 137,500 559,62540.7
189,750 -2,750 39.45 39.45 35.15 37.8 620.00 6.15 7.05 5.65 6.15 -12,375 786,5004.14
1,236,125 15,125 32 32.7 27.75 29.45 630.00 8.7 9.8 7.95 8.5 210,375 1,546,8751.25
1,342,000 13,750 24.95 26.05 21.7 23.2 640.00 12 13.6 11.15 11.9 81,125 1,289,7500.96
2,564,375 393,250 19 20.5 16.5 17.75 650.00 17.35 18.45 15.3 16.4 380,875 1,141,2500.45
2,101,000 731,500 14.65 15.8 12.3 13.4 660.00 21.95 24.5 20.55 21.95 55,000 130,6250.06
855,250 126,500 10.95 11.8 9.1 9.85 670.00 29 31.1 27 28.35 11,000 121,0000.14
1,082,125 33,000 8 8.7 6.5 7.15 680.00 35 38.45 34.05 35.4 8,250 72,8750.07
497,750 42,625 6 6.3 4.8 5.15 690.00no data
2,228,875 335,500 4.5 4.6 3.5 3.8 700.00 51.05 54.5 48.9 52.2 6,875 35,7500.02
380,875 15,125 3 3.25 2.4 2.7 710.00 104.05 0 1,3750
250,250 -5,500 2.85 2.85 1.9 2.05 720.00no data
133,375 -6,875 1.7 1.75 1.4 1.55 730.00no data
16,500 -1,375 1.15 1.3 1.15 1.25 740.00no data
211,750 35,750 1 1.1 0.95 1 750.00no data
9,625 4,125 0.95 0.95 0.75 0.95 760.00no data
5,500 0 0.8 0.8 0.75 0.75 770.00no data
45,375 2,750 0.75 0.8 0.5 0.7 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.15 0.15 0.15 0.15 1,375 5,5002
6,875 0 150 480.00 0.4 0.45 0.4 0.45 0 5,5000.8
5,500 0 135 490.00 2.1 0 2,7500.5
5,500 0 135.6 500.00 0.7 0.7 0.6 0.65 28,875 34,3756.25
510.00 1 1 0.75 0.75 1,375 15,125
1,375 1,375 125.1 125.1 125.1 125.1 520.00 1.1 1.1 0.5 0.6 6,875 8,2506
530.00 1.25 1.25 0.7 0.75 -2,750 35,750
540.00 1.25 1.25 0.65 0.9 5,500 9,625
2,750 0 85 550.00 1.6 1.6 0.95 1 -4,125 269,50098
1,375 0 78 560.00 1.75 1.75 0.95 1.25 -1,375 39,87529
1,375 0 61 570.00 2 2.1 1.3 1.4 -9,625 495,000360
12,375 0 69.45 73 69.45 72.9 580.00 3.25 3.25 1.8 2.05 199,375 1,042,25084.22
590.00 3.85 3.9 2.55 2.8 121,000 280,500
456,500 -28,875 46 56.2 46 54 600.00 5.85 5.9 3.55 3.8 41,250 1,504,2503.3
9,625 -4,125 39.15 46.65 38.5 45 610.00 7.75 7.75 4.75 5.1 151,250 422,12543.86
192,500 -184,250 29.8 39.35 29.4 37.55 620.00 10.55 10.55 6.4 6.95 178,750 798,8754.15
1,221,000 -445,500 23.95 31.5 23.65 30.15 630.00 14.8 14.8 8.7 9.35 152,625 1,336,5001.09
1,328,250 -452,375 20.4 25 18.3 23.75 640.00 18.8 19 12.2 12.85 323,125 1,208,6250.91
2,171,125 -144,375 14.95 19.5 14.15 18.4 650.00 24.15 24.4 16.45 17.45 376,750 760,3750.35
1,369,500 547,250 11.1 14.9 10.7 13.95 660.00 29.9 30.2 21.8 22.95 0 75,6250.06
728,750 309,375 7.85 11.05 7.85 10.35 670.00 37.3 37.3 28.25 29.35 85,250 110,0000.15
1,049,125 325,875 5.75 8.1 5.75 7.6 680.00 40.3 43.45 35.4 36.7 53,625 64,6250.06
455,125 143,000 4.25 5.9 4.15 5.45 690.00no data
1,893,375 229,625 3.75 4.3 3.1 4 700.00 65 65 53 53.3 2,750 28,8750.02
365,750 325,875 2.65 3.15 2.2 2.8 710.00 104.05 0 1,3750
255,750 156,750 2.1 2.3 1.7 2.1 720.00no data
140,250 89,375 1.55 1.75 1.3 1.55 730.00no data
17,875 9,625 1.1 1.4 1.1 1.3 740.00no data
176,000 30,250 1.25 1.25 0.85 0.95 750.00no data
5,500 1,375 0.9 0.95 0.9 0.95 760.00no data
5,500 2,750 0.85 0.85 0.75 0.85 770.00no data
42,625 12,375 0.65 0.7 0.6 0.7 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 221.5 410.00 0.85 0 4,1251.5
6,875 6,875 150 150 150 150 480.00 0.15 0.9 0.1 0.2 4,125 5,5000.8
5,500 0 135 490.00 2.1 0 2,7500.5
5,500 0 135.6 500.00 1 1 1 1 1,375 5,5001
510.00 1.5 1.5 1.5 1.5 1,375 13,750
520.00 3.85 3.85 1.9 1.9 1,375 1,375
530.00 1.95 1.95 1.2 1.7 2,750 38,500
540.00 2.3 2.3 1.3 1.3 2,750 4,125
2,750 2,750 85 85 85 85 550.00 2.3 2.7 1.55 1.7 11,000 273,62599.5
1,375 0 78 560.00 3 3.4 2 2.1 15,125 41,25030
1,375 0 61 570.00 2.65 3.95 2.4 2.65 165,000 504,625367
12,375 8,250 56 61 56 59.95 580.00 5.25 5.3 3.5 3.65 12,375 842,87568.11
590.00 6.15 7.5 4.7 4.9 22,000 159,500
485,375 292,875 38.4 44.5 37.8 43.15 600.00 9.2 9.2 6.45 6.55 178,750 1,463,0003.01
13,750 2,750 32.05 36.35 30.25 35.8 610.00 12 12.3 8.3 8.75 1,375 270,87519.7
376,750 0 25.05 29.2 24 28.3 620.00 15.45 16.25 11.1 11.75 116,875 620,1251.65
1,666,500 313,500 19.8 23.1 18.45 22.25 630.00 20.95 21.15 14.7 15.45 486,750 1,183,8750.71
1,780,625 -246,125 15.55 18 14.3 17.3 640.00 25.75 26.35 19.5 20.2 -89,375 885,5000.5
2,315,500 166,375 12.05 14 11.05 13.35 650.00 32.7 33 25.7 26.5 -8,250 383,6250.17
822,250 162,250 9.8 10.5 8.3 10.05 660.00 38 39.35 33.2 33.4 22,000 75,6250.09
419,375 61,875 7.15 7.75 6.2 7.5 670.00 44.95 45.4 40.5 41 2,750 24,7500.06
723,250 15,125 5 5.8 4.5 5.5 680.00 52 54.5 49.95 49.95 2,750 11,0000.02
312,125 171,875 4.15 4.6 3.35 4.15 690.00no data
1,663,750 81,125 3.45 3.5 2.65 3.25 700.00 70 70 67.25 67.25 5,500 26,1250.02
39,875 15,125 2.65 2.65 2.05 2.55 710.00 104.05 0 1,3750.03
99,000 55,000 2.15 2.2 1.8 2.05 720.00no data
50,875 45,375 2.35 2.35 1.45 1.6 730.00no data
8,250 5,500 1.35 1.35 1.1 1.15 740.00no data
145,750 26,125 1.4 1.4 0.85 1 750.00no data
4,125 0 1.9 760.00no data
2,750 0 2.05 770.00no data
30,250 6,875 0.7 0.8 0.7 0.8 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 2,750 222 222 221.5 221.5 410.00 0.15 0.85 0.15 0.85 4,125 4,1251.5
480.00 2.05 0 1,375
5,500 0 135 490.00 2.1 0 2,7500.5
5,500 0 135.6 135.6 135.6 135.6 500.00 0.9 0.9 0.9 0.9 1,375 4,1250.75
510.00 0.25 1.5 0.25 1.5 -1,375 12,375
530.00 1.9 1.9 1.6 1.65 -5,500 35,750
540.00 3 3 2.8 2.8 1,375 1,375
550.00 2.4 2.95 1.9 2.4 77,000 262,625
1,375 0 78 560.00 2.5 2.5 1.75 1.95 0 26,12519
1,375 0 61 570.00 2.4 4.2 2.4 4.05 316,250 339,625247
4,125 2,750 60 60 55.7 55.7 580.00 4.2 5.8 3.85 5.6 171,875 830,500201.33
590.00 6 7.5 5.35 7.3 24,750 137,500
192,500 56,375 44.2 44.2 37 37.75 600.00 7.15 9.9 7.15 9.5 112,750 1,284,2506.67
11,000 2,750 34.25 35.5 30.15 30.15 610.00 9.95 12.95 9.95 12.6 39,875 269,50024.5
376,750 61,875 29.4 30.3 24.3 24.9 620.00 13.65 17.1 13.35 16.6 26,125 503,2501.34
1,353,000 536,250 24.75 25.35 19.15 19.75 630.00 17.85 22 17.3 21.25 316,250 697,1250.52
2,026,750 400,125 19.8 19.95 15.1 15.6 640.00 22 27.75 22 27.05 122,375 974,8750.48
2,149,125 369,875 15.7 15.85 11.8 12.1 650.00 29.55 33.95 28.65 33.4 71,500 391,8750.18
660,000 160,875 15.85 15.85 9 9.25 660.00 36.7 36.7 36.7 36.7 1,375 53,6250.08
357,500 66,000 15.8 15.8 6.8 7 670.00 43.35 49.1 43.35 47.25 6,875 22,0000.06
708,125 358,875 12.9 12.9 5 5.15 680.00 51.05 54 51 54 4,125 8,2500.01
140,250 55,000 10.45 10.45 3.9 4.05 690.00no data
1,582,625 328,625 4.55 5.45 3 3.15 700.00 67 67 67 67 1,375 20,6250.01
24,750 9,625 3.25 3.3 2.4 2.5 710.00 104.05 0 1,3750.06
44,000 12,375 2.4 2.7 1.9 2 720.00no data
5,500 5,500 5 5 1.6 1.6 730.00no data
2,750 2,750 2.3 2.3 1.05 2 740.00no data
119,625 13,750 1.6 1.6 1.3 1.4 750.00no data
4,125 0 1.9 760.00no data
2,750 0 2.05 770.00no data
23,375 5,500 1 1.3 0.85 0.85 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 2.05 0 1,375
5,500 0 135 490.00 2.1 2.1 2.1 2.1 -1,375 2,7500.5
5,500 0 127 500.00 0.75 0.85 0.75 0.85 1,375 2,7500.5
510.00 1.05 1.05 0.5 0.8 2,750 13,750
530.00 2.25 2.25 1.5 1.5 16,500 41,250
550.00 2.4 2.95 1.95 2.3 26,125 185,625
1,375 1,375 78 78 78 78 560.00 4 4 2 2.6 19,250 26,12519
1,375 0 61 570.00 5 5 2.6 3.4 -1,375 23,37517
1,375 1,375 61 61 61 61 580.00 5 5.1 3.15 4.65 162,250 658,625479
590.00 7.25 7.25 4.35 6.35 23,375 112,750
136,125 44,000 47 51.5 42.1 42.65 600.00 8.95 10 6 8.4 -96,250 1,171,5008.61
8,250 -1,375 39.1 42.5 35.1 35.15 610.00 11.55 11.55 8.1 11 92,125 229,62527.83
314,875 -144,375 31.9 37 28.4 29.05 620.00 15.4 15.4 11.1 14.8 2,750 477,1251.52
816,750 338,250 27.95 30.5 23 23.55 630.00 19.15 19.9 14.7 19.15 174,625 380,8750.47
1,626,625 1,010,625 22.75 25 18.05 18.5 640.00 23.05 24.8 19 24.3 735,625 852,5000.52
1,779,250 574,750 18.65 20.4 14.3 14.7 650.00 30.95 31.2 24.2 30.5 127,875 320,3750.18
499,125 187,000 14.7 16.25 11.15 11.45 660.00 32 37.75 31 37.35 46,750 52,2500.1
291,500 119,625 12.6 12.7 8.55 8.85 670.00 41 44.25 41 44 15,125 15,1250.05
349,250 108,625 9.8 10.05 6.65 6.85 680.00 58 0 4,1250.01
85,250 30,250 7.4 8 5.3 5.4 690.00no data
1,254,000 385,000 6.4 6.45 4 4.2 700.00 61.05 70 60.95 70 5,500 19,2500.02
15,125 8,250 4.8 4.9 3.3 3.4 710.00 104.05 0 1,3750.09
31,625 6,875 4 4 2.5 2.65 720.00no data
105,875 22,000 2 2.1 1.65 1.65 750.00no data
4,125 0 1.9 760.00no data
2,750 0 2.05 770.00no data
17,875 4,125 1.65 1.65 1.25 1.25 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 2.05 2.05 2.05 2.05 1,375 1,375
5,500 2,750 132 135 132 135 490.00 1 4.2 1 1 1,375 4,1250.75
5,500 0 127 500.00 1.5 1.5 1.5 1.5 1,375 1,3750.25
510.00 1.5 2.6 1.5 2.3 8,250 11,000
530.00 2 4 2 3.2 17,875 24,750
550.00 4 4.75 2.8 3.25 88,000 159,500
560.00 4 4 4 4 4,125 6,875
1,375 1,375 61 61 61 61 570.00 16.65 16.65 4.65 4.9 23,375 24,75018
580.00 8.4 9.75 6.05 6.35 297,000 496,375
590.00 12 12.05 7.6 7.95 33,000 92,125
92,125 74,250 38.1 44.95 36.55 44.45 600.00 14.4 15.75 9.75 10.05 228,250 1,267,75013.76
9,625 6,875 32.75 37.6 32.15 37.6 610.00 16.8 27.7 12.75 13.1 46,750 137,50014.29
459,250 286,000 27.45 31.85 24.75 31.1 620.00 22.9 24.7 16.4 16.85 222,750 474,3751.03
478,500 187,000 23.65 26.65 21.05 26.1 630.00 29 31.85 20.75 21.4 92,125 206,2500.43
628,375 152,625 20.55 22.15 17.25 21.4 640.00 36.1 37.35 26.4 26.8 8,250 116,8750.19
1,214,125 233,750 16 17.8 13.5 17.3 650.00 42.05 42.05 32.5 32.5 59,125 192,5000.16
312,125 107,250 14 14.15 11.5 13.85 660.00 51 51 46.1 46.1 4,125 5,5000.02
171,875 48,125 11 11.3 9.2 11.05 670.00no data
240,625 48,125 7.5 9.05 7.3 8.85 680.00 58 0 4,1250.02
55,000 28,875 5.8 7.2 5.8 7 690.00no data
869,000 122,375 6 6 4.1 5.85 700.00 82.2 82.2 74.15 74.15 11,000 13,7500.02
6,875 2,750 3.5 4.7 3.5 4.7 710.00 104.05 0 1,3750.2
24,750 20,625 3.7 3.9 3.05 3.45 720.00no data
83,875 28,875 2.1 2.15 1.9 2.1 750.00no data
4,125 1,375 1.8 1.9 1.8 1.9 760.00no data
2,750 0 2.05 770.00no data
13,750 5,500 1.5 2 1.25 1.9 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 2,750 136 136 135 135 490.00 1.25 7 1.2 7 1,375 2,7501
5,500 1,375 127 127 127 127 500.00no data
510.00 1.75 0 2,750
530.00 3 0 6,875
550.00 4.6 5.5 3.5 4 26,125 71,500
560.00 5.85 5.85 5.85 5.85 1,375 2,750
570.00 6.5 6.5 6.5 6.5 1,375 1,375
580.00 8.25 8.95 6.25 6.7 19,250 199,375
590.00 10.6 11.5 7.35 8.15 8,250 59,125
17,875 13,750 45 46 40 45.35 600.00 10.95 14.7 9 10.35 141,625 1,039,50058.15
2,750 0 39 40.15 39 39.6 610.00 20 20 8.65 14.5 68,750 90,75033
173,250 140,250 35.9 35.9 28.05 31.95 620.00 18.75 23.25 16.7 19 92,125 251,6251.45
291,500 202,125 31.6 32 23.7 27.45 630.00 23.85 28.55 21.35 22.25 57,750 114,1250.39
475,750 141,625 25.65 26.6 19.4 22.75 640.00 27.2 33.45 26.3 27.65 16,500 108,6250.23
980,375 258,500 20.5 21.5 15.9 18.45 650.00 34.5 39.3 32.5 32.65 9,625 133,3750.14
204,875 39,875 17.05 21.2 12.7 14.7 660.00 41 0 1,3750.01
123,750 24,750 13.75 13.75 10.5 11.85 670.00no data
192,500 46,750 11.35 11.65 8.4 10 680.00 58 0 4,1250.02
26,125 9,625 8.5 8.5 6.95 7.9 690.00no data
746,625 88,000 7.25 7.8 5.5 6.1 700.00 79 79 77 77 2,750 2,7500
4,125 0 6 710.00 104.05 0 1,3750.33
4,125 2,750 3.65 5.5 3.65 3.65 720.00no data
55,000 17,875 2.7 3 2.25 2.5 750.00no data
2,750 0 2.95 760.00no data
2,750 0 2.05 770.00no data
8,250 4,125 1.25 1.4 1.25 1.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
490.00 0.85 3.65 0.85 3.65 1,375 1,375
4,125 4,125 136 136 136 136 500.00no data
510.00 1.75 0 2,750
530.00 2.6 3 2.6 3 5,500 6,875
550.00 3.35 4 3.35 3.75 8,250 45,375
560.00 4.2 4.2 4.2 4.2 0 1,375
580.00 6.45 7.7 6.4 6.95 33,000 180,125
590.00 8.35 8.35 8 8 0 50,875
4,125 4,125 45 48 45 47.7 600.00 10.45 12.7 9.95 11.5 125,125 897,875217.67
2,750 0 42 610.00 13.75 15.5 13.5 15.2 13,750 22,0008
33,000 6,875 34 36 32.3 35.1 620.00 17 20.5 16.55 18.85 35,750 159,5004.83
89,375 50,875 35 35 27.5 30.05 630.00 22 25.1 21.1 23 44,000 56,3750.63
334,125 116,875 27 27.75 22.85 25.4 640.00 27 30.2 24.5 28.25 26,125 92,1250.28
721,875 143,000 23 23 18.4 20.85 650.00 32.45 36.55 30.6 33 5,500 123,7500.17
165,000 45,375 17.95 18.95 15.5 17.5 660.00 41 41 41 41 1,375 1,3750.01
99,000 20,625 15.2 15.2 12.5 13.95 670.00no data
145,750 27,500 11 12.4 10 11.1 680.00 54 58 54 58 2,750 4,1250.03
16,500 4,125 10.55 10.55 8.5 8.5 690.00no data
658,625 82,500 8.25 8.25 6.8 7.25 700.00no data
4,125 0 6 6 6 6 710.00 104.05 104.05 104.05 104.05 1,375 1,3750.33
1,375 1,375 5 6 5 6 720.00no data
37,125 13,750 3 3.05 2.5 3.05 750.00no data
2,750 0 2.95 760.00no data
2,750 1,375 2.05 2.05 2.05 2.05 770.00no data
4,125 1,375 1.5 1.5 1.5 1.5 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.6 2.9 1.25 1.75 1,375 2,750
530.00 2.4 2.4 2.4 2.4 -1,375 1,375
550.00 2.6 2.65 2.6 2.65 1,375 37,125
560.00 4 4 3.2 3.2 1,375 1,375
580.00 6.1 6.15 5.6 5.6 8,250 147,125
590.00 6.95 8 6.95 7.3 9,625 50,875
600.00 8.8 10 8.3 9.5 42,625 772,750
2,750 0 42 610.00 11.25 11.8 11 11.8 5,500 8,2503
26,125 6,875 40.3 41 38.85 41 620.00 14.2 16 13.55 15 12,375 123,7504.74
38,500 15,125 50 50 33.75 35 630.00 27.2 27.2 17.25 19.25 12,375 12,3750.32
217,250 64,625 29.65 33.2 28 28.95 640.00 41.3 41.3 22.15 24.1 39,875 66,0000.3
578,875 182,875 24.55 28.5 23 24.25 650.00 26.8 30.2 26.5 29.65 37,125 118,2500.2
119,625 88,000 20.5 24.1 18.9 19.85 660.00no data
78,375 22,000 19 19 15.6 16 670.00no data
118,250 28,875 13.8 16 12.5 13.1 680.00 56.8 0 1,3750.01
12,375 12,375 9.35 10.35 9.35 10.35 690.00no data
576,125 121,000 9.5 10.8 8.45 8.75 700.00no data
4,125 4,125 7 7.05 7 7.05 710.00no data
23,375 15,125 4 4 3.4 3.45 750.00no data
2,750 1,375 2.95 2.95 2.95 2.95 760.00no data
1,375 0 2.5 770.00no data
2,750 1,375 1.5 1.5 1.5 1.5 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.1 3.85 0.95 3.55 1,375 1,375
530.00 1.1 3.85 1.1 3.7 2,750 2,750
550.00 3.35 4 2.7 2.75 1,375 35,750
580.00 6.4 6.4 5.1 5.2 -5,500 138,875
590.00 7.1 7.75 6.85 6.85 0 41,250
600.00 10.35 10.35 8.1 8.45 -19,250 730,125
2,750 0 42 610.00 11 11 10.75 10.85 2,750 2,7501
19,250 -1,375 50.7 50.7 39.4 41.85 620.00 15 16 13.05 13.75 9,625 111,3755.79
23,375 -1,375 33.7 35.6 33.1 35.6 630.00no data
152,625 31,625 26.6 30.65 25.6 30.35 640.00 24.5 24.5 21.25 21.25 13,750 26,1250.17
396,000 9,625 22.15 25.8 22 25.5 650.00 29 31.3 25.8 26.45 37,125 81,1250.2
31,625 22,000 19 21.5 19 21.35 660.00no data
56,375 4,125 15.5 17.8 15.5 17.55 670.00no data
89,375 1,375 12.65 14.6 12.65 14.55 680.00 56.8 0 1,3750.02
455,125 97,625 8.2 9.65 8.15 9.5 700.00no data
8,250 6,875 3.4 3.6 3.35 3.6 750.00no data
1,375 0 2.95 760.00no data
1,375 0 2.5 770.00no data
1,375 0 1.15 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
520.00 1.2 5.25 1 2.55 1,375 1,375
550.00 5 5 3 3 5,500 34,375
580.00 6.8 8.2 6.4 6.45 57,750 144,375
590.00 10 10 10 10 8,250 41,250
600.00 11 13.45 10.35 10.5 49,500 749,375
2,750 0 42 610.00no data
20,625 16,500 35 35.75 31.8 35.75 620.00 19.25 21 16.5 16.7 61,875 101,7504.93
24,750 24,750 27.45 32.2 27.45 32.05 630.00no data
121,000 33,000 25.35 26.55 20.6 26.35 640.00 27 28 25.8 25.8 6,875 12,3750.1
386,375 70,125 20.75 22 17.15 21.9 650.00 34.5 37.8 34.5 34.5 2,750 44,0000.11
9,625 8,250 16.95 18 16.95 17.75 660.00no data
52,250 20,625 14.45 14.9 12.8 14 670.00no data
88,000 33,000 12.1 12.2 10.5 12.05 680.00 56.8 56.8 56.8 56.8 1,375 1,3750.02
357,500 105,875 6.7 8.3 6.35 8.15 700.00no data
1,375 1,375 3.4 3.4 3.4 3.4 750.00no data
1,375 1,375 2.95 2.95 2.95 2.95 760.00no data
1,375 1,375 2.5 2.5 2.5 2.5 770.00no data
1,375 0 1.15 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 2.6 2.6 2.6 2.6 1,375 28,875
580.00 5.5 7 5.5 5.8 22,000 86,625
590.00 8 8.4 8 8.4 5,500 33,000
600.00 10.05 11.35 9.65 10.1 243,375 699,875
2,750 1,375 42 42 42 42 610.00no data
4,125 2,750 38 38 37.5 37.5 620.00 15.5 18 15.5 16.4 16,500 39,8759.67
88,000 79,750 27.7 27.7 25.5 27.05 640.00 28.1 0 5,5000.06
316,250 97,625 24.65 25.75 21.5 22.9 650.00 32 33.25 29 32.55 11,000 41,2500.13
1,375 0 22.6 660.00no data
31,625 1,375 14.85 15.8 14.6 15.8 670.00no data
55,000 9,625 13.5 13.8 11.85 12.5 680.00no data
251,625 15,125 9.2 9.25 7.7 8.3 700.00no data
1,375 1,375 1.15 1.15 1.15 1.15 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 4 4 3.3 3.3 2,750 27,500
580.00 7 8 7 7 33,000 64,625
590.00 9.5 9.5 8.65 8.65 0 27,500
600.00 12.95 13 10.1 10.4 99,000 456,500
1,375 1,375 45 45 45 45 610.00no data
1,375 1,375 37 37 37 37 620.00 38.55 38.55 16.25 16.25 4,125 23,37517
8,250 8,250 26.8 30 26.8 29.5 640.00 27 28.1 27 28.1 4,125 5,5000.67
218,625 8,250 22.25 24.7 22.2 24.65 650.00 33 34 29.6 29.6 0 30,2500.14
1,375 0 22.6 660.00no data
30,250 -2,750 17 17.15 15.45 15.45 670.00no data
45,375 26,125 12.6 13.75 12.1 13.75 680.00no data
236,500 19,250 7.8 9.1 7.8 8.9 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3 4 2.8 3.5 6,875 24,750
580.00 7 8.8 7 8.55 30,250 31,625
590.00 7.6 10.95 7.6 9.35 9,625 27,500
600.00 10.2 14 9.9 12.25 103,125 357,500
620.00 14.3 20.6 14.3 20.6 4,125 19,250
640.00 27.05 0 1,375
210,375 33,000 25.3 27.95 22.45 24.4 650.00 32.35 37.3 28.2 32.5 20,625 30,2500.14
1,375 0 22.6 660.00no data
33,000 6,875 18.25 19.05 14.9 14.9 670.00no data
19,250 2,750 15.35 15.5 12 13 680.00no data
217,250 30,250 10.05 10.8 8.15 9 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.15 3.4 1.15 2.3 0 1,375
550.00 3.9 3.9 3.9 3.9 1,375 17,875
580.00 8 0 1,375
590.00 7.75 8.65 7.75 7.75 8,250 17,875
600.00 9.15 11.25 9.15 10.05 41,250 254,375
620.00 16.45 17 15.95 15.95 4,125 15,125
640.00 27.05 0 1,375
177,375 90,750 28.45 28.5 25.7 27 650.00 27.4 31.5 27.4 28.55 6,875 9,6250.05
1,375 0 22.6 22.6 22.6 22.6 660.00no data
26,125 4,125 19.4 19.4 18.15 18.5 670.00no data
16,500 12,375 15.6 15.6 15 15 680.00no data
187,000 48,125 11.15 11.3 9.7 10.15 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.85 4.85 0.85 4.85 0 1,375
550.00 4.75 4.75 4.75 4.75 4,125 16,500
580.00 8 0 1,375
590.00 8.5 0 9,625
600.00 10.3 10.35 9 9 -6,875 213,125
620.00 16 0 11,000
640.00 27.05 0 1,375
86,625 4,125 29.15 30.5 29 30.5 650.00 27.4 27.4 27.4 27.4 0 2,7500.03
1,375 0 24 660.00no data
22,000 1,375 15.55 15.55 15.55 15.55 670.00no data
4,125 0 22.65 680.00no data
138,875 16,500 12.95 12.95 11.5 12 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 5.55 0 1,375
550.00 5.3 0 12,375
580.00 8 0 1,375
590.00 8.5 0 9,625
600.00 8.7 11.7 8.65 10.85 48,125 220,000
620.00 15 16 15 16 2,750 11,000
640.00 22 27.05 22 27.05 1,375 1,375
82,500 8,250 32 32.75 27 28.9 650.00 29.95 31 29.95 31 2,750 2,7500.03
1,375 0 28 28 24 24 660.00no data
20,625 2,750 21.15 23.7 19.05 19.05 670.00no data
4,125 0 22.65 680.00no data
122,375 64,625 13 13.75 10.8 11.5 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.45 5.55 1.45 5.55 0 1,375
550.00 5.3 0 12,375
580.00 8 0 1,375
590.00 8.5 0 9,625
600.00 11.95 11.95 8.65 8.7 -13,750 171,875
620.00 14.75 0 8,250
74,250 6,875 31.5 32 30 31.25 650.00no data
1,375 0 28 660.00no data
17,875 2,750 21.15 21.2 21.15 21.2 670.00no data
4,125 0 22.65 680.00no data
57,750 2,750 13.45 13.5 12.5 12.95 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.25 5.35 1.25 5.35 0 1,375
550.00 5.3 0 12,375
580.00 8 0 1,375
590.00 8.25 8.5 8.25 8.5 0 9,625
600.00 11.65 11.85 10 10.1 9,625 185,625
620.00 14.75 0 8,250
67,375 5,500 30.2 31 27.95 30.75 650.00no data
1,375 0 28 660.00no data
15,125 2,750 20.1 21.8 20.1 21.8 670.00no data
4,125 0 22.65 680.00no data
55,000 1,375 12.4 12.55 11.2 12.55 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 3.3 0 1,375
550.00 5.3 0 12,375
580.00 8 0 1,375
590.00 7.5 9.3 7.5 9.3 4,125 9,625
600.00 9.5 10.25 8.45 10.05 90,750 176,000
620.00 14.75 14.75 14.75 14.75 1,375 8,250
61,875 0 36.5 36.5 33 33.2 650.00no data
1,375 1,375 28 28 28 28 660.00no data
12,375 1,375 23.8 26.35 23.8 24 670.00no data
4,125 0 22.65 680.00no data
53,625 17,875 17.4 17.4 13 13.05 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.1 5.45 1.1 3.3 0 1,375
550.00 5.3 0 12,375
580.00 8 0 1,375
590.00 7 7.5 7 7.5 4,125 5,500
600.00 11 11.65 9.1 9.5 20,625 85,250
620.00 16 16 15 15.65 2,750 6,875
61,875 1,375 33.3 38.5 31.6 38.5 650.00no data
11,000 6,875 22.1 29 22.1 26.05 670.00no data
4,125 0 22.65 680.00no data
35,750 24,750 15 17.05 14.75 17 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.4 5.45 1.1 5.15 1,375 1,375
550.00 5.3 0 12,375
580.00 9 9 7 8 1,375 1,375
590.00 8 8 8 8 1,375 1,375
600.00 9.2 13.5 9.2 12.8 35,750 64,625
620.00 18 18 18 18 2,750 4,125
60,500 13,750 36.5 36.95 30 31.8 650.00no data
4,125 4,125 26.05 26.05 22 22.1 670.00no data
4,125 1,375 22.65 22.65 22.65 22.65 680.00no data
11,000 6,875 16.05 17.5 13.5 17.5 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5.3 0 12,375
600.00 11.35 13.9 11.3 11.45 9,625 28,875
620.00 30 0 1,375
46,750 15,125 36.9 37.85 34 36 650.00no data
2,750 0 25 680.00no data
4,125 4,125 16.5 17.85 16.5 17.5 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5.3 0 12,375
600.00 15 15 12 12.3 11,000 19,250
620.00 30 0 1,375
31,625 15,125 34 37.5 34 35.8 650.00no data
2,750 0 25 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5.3 0 12,375
600.00 13.2 13.2 12 12.1 5,500 8,250
620.00 30 0 1,375
16,500 2,750 37.3 37.3 37.3 37.3 650.00no data
2,750 0 25 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 6.6 7 5.3 5.3 8,250 12,375
600.00 14 14 13.2 13.2 1,375 2,750
620.00 30 0 1,375
13,750 0 35.45 37.5 33.25 37.5 650.00no data
2,750 2,750 23.5 25 23.5 25 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 10 0 4,125
2,750 0 78 560.00no data
600.00 16 16 16 16 1,375 1,375
620.00 30 0 1,375
13,750 -4,125 34 34 34 34 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 10 10 10 10 4,125 4,125
2,750 0 78 560.00no data
620.00 30 30 30 30 1,375 1,375
17,875 0 24.25 24.25 24 24 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 78 560.00no data
17,875 1,375 31.35 31.35 26.1 26.1 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 78 560.00no data
16,500 13,750 26 32.05 26 30.2 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 78 560.00no data
2,750 0 20 20 20 20 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 2,750 78 78 78 78 560.00no data
2,750 0 22 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 1,375 22 22 22 22 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 22 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 22 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 22 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 1,375 22 22 22 22 650.00no data