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
22 Oct 2021 758.50 765.85 753.35 759.30 0.50% 13248928 100746.95 45.34
21 Oct 2021 748.90 759.85 737.40 755.50 1.29% 12166996 91103.66 51.63
20 Oct 2021 746.75 757.45 741.90 745.85 -0.21% 12762996 95788.23 55.31
19 Oct 2021 755.00 755.00 738.75 747.45 0.27% 11349799 84965.22 58.56
18 Oct 2021 739.00 748.90 732.05 745.45 2.50% 15345601 113992.42 55.33
14 Oct 2021 710.25 729.80 709.05 727.30 2.44% 8950350 64487.69 46.97
13 Oct 2021 713.85 715.90 707.95 709.95 0.19% 6357766 45293.95 58.95
12 Oct 2021 706.50 713.00 704.40 708.60 -0.66% 7376091 52223.04 50.40
11 Oct 2021 702.00 719.40 700.30 713.30 1.41% 9337637 66498.37
08 Oct 2021 706.00 710.00 698.30 703.40 0.17% 9383924 66022.56 55.83
07 Oct 2021 697.55 704.95 693.45 702.20 1.84% 10041549 70234.36 59.24
06 Oct 2021 696.60 705.00 688.35 689.50 -1.09% 13200810 91965.60 65.06 High delivery volume with negative change
05 Oct 2021 693.00 699.00 691.85 697.10 -0.44% 7497208 52144.18 60.88
04 Oct 2021 697.05 703.35 694.05 700.20 1.13% 8976533 62775.18 55.88
01 Oct 2021 693.00 694.85 687.90 692.35 -1.21% 10935810 75645.21 60.82
30 Sep 2021 709.60 713.90 698.80 700.85 -1.22% 18487517 130171.69 41.16
29 Sep 2021 707.35 711.95 701.30 709.50 -1.07% 11453404 80865.40 58.17
28 Sep 2021 734.10 735.40 706.60 717.15 -1.76% 13491839 96893.77 65.27 High delivery volume with negative change
27 Sep 2021 724.50 731.75 722.30 730.00 0.98% 7712240 56143.05 54.65
24 Sep 2021 722.60 724.60 716.55 722.95 0.83% 11780868 84941.70 65.73
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Jul, 2021 686 689 686 689 4 2,750 0% INF%
02 Aug, 2021 692.15 692.15 685.85 688.75 16 19,250 -0.04% 600%
03 Aug, 2021 690.15 697.1 686.25 696.9 20 26,125 1.18% 35.71% Fresh Long
04 Aug, 2021 702 720.7 702 719.4 37 30,250 3.23% 15.79% Fresh Long
05 Aug, 2021 718.05 718.05 709 709.85 48 53,625 -1.33% 77.27% Fresh Short
06 Aug, 2021 712 712 704.5 708 19 60,500 -0.26% 12.82%
09 Aug, 2021 707.6 712.05 702.9 710.75 24 66,000 0.39% 9.09%
10 Aug, 2021 712 715 705.8 708.3 29 78,375 -0.34% 18.75%
11 Aug, 2021 708 708 698.9 699.9 23 86,625 -1.19% 10.53% Fresh Short
12 Aug, 2021 702.7 708.1 702.7 707.2 18 79,750 1.04% -9.43% Short Covering
13 Aug, 2021 714.9 715.2 710.75 711.2 20 71,500 0.57% -13.04%
16 Aug, 2021 710 713.15 706.55 709.85 18 77,000 -0.19% 7.69%
17 Aug, 2021 704.35 708.5 699.5 708.05 16 82,500 -0.25% 7.14%
18 Aug, 2021 702.1 705.6 690 694.65 49 96,250 -1.89% 16.67% Fresh Short
20 Aug, 2021 684.1 689.95 681.5 686.85 52 123,750 -1.12% 28.57% Fresh Short
23 Aug, 2021 692.2 692.3 681.05 688.2 74 184,250 0.2% 48.89%
24 Aug, 2021 686.8 702.45 686.1 699.85 99 217,250 1.69% 17.91% Fresh Long
25 Aug, 2021 703 705.5 694 696.9 119 316,250 -0.42% 45.57%
26 Aug, 2021 696.9 705.7 695.2 703.05 161 356,125 0.88% 12.61%
27 Aug, 2021 698 704 693.55 703.2 257 350,625 0.02% -1.59%
30 Aug, 2021 707.7 719.4 704.35 717.8 408 415,250 2.08% 18.43% Fresh Long
31 Aug, 2021 716.25 723.55 713 721.9 453 530,750 0.57% 27.81%
01 Sep, 2021 724.5 738.85 722 723.55 691 675,125 0.23% 27.2%
02 Sep, 2021 721.7 730.75 721.7 728.55 174 699,875 0.69% 3.67%
03 Sep, 2021 734.45 735.2 724.8 727.45 286 787,875 -0.15% 12.57%
06 Sep, 2021 731.3 731.4 724.35 726.85 196 852,500 -0.08% 8.2%
07 Sep, 2021 721.25 727.2 716.45 721.4 462 882,750 -0.75% 3.55%
08 Sep, 2021 721.3 726.75 719.9 724.4 416 847,000 0.42% -4.41%
09 Sep, 2021 725.8 727.25 721.1 723.3 245 848,375 -0.15% 0.16%
13 Sep, 2021 716.55 717.1 710.25 711.9 726 1,196,250 -1.58% 41% Fresh Short
14 Sep, 2021 714.9 717.75 711.05 711.85 678 1,575,750 -0.01% 31.72%
15 Sep, 2021 711.65 719.65 710.5 717.65 977 1,875,500 0.81% 19.02%
16 Sep, 2021 722 731.25 715.5 729.55 1083 2,242,625 1.66% 19.57% Fresh Long
17 Sep, 2021 735.3 736.85 718.55 723.5 1734 3,064,875 -0.83% 36.66%
20 Sep, 2021 720.85 724.5 710 713.45 2055 4,538,875 -1.39% 48.09% Fresh Short
21 Sep, 2021 713.7 716.2 698 714.9 2635 6,034,875 0.2% 32.96%
22 Sep, 2021 717.2 717.2 706.4 707.45 2523 7,961,250 -1.04% 31.92% Fresh Short
23 Sep, 2021 713.6 722.8 711.7 720.7 3461 9,266,125 1.87% 16.39% Fresh Long
24 Sep, 2021 725.25 727 719.35 724.75 6438 13,707,375 0.56% 47.93%
27 Sep, 2021 725.65 734.4 725.65 732.8 13029 25,389,375 1.11% 85.22% Fresh Long
28 Sep, 2021 735.95 737.55 710.15 720.8 25034 49,913,875 -1.64% 96.59% Fresh Short
29 Sep, 2021 711.5 715.4 705 712.15 19654 64,732,250 -1.2% 29.69% Fresh Short
30 Sep, 2021 711 718 702.5 704.2 23462 79,532,750 -1.12% 22.86% Fresh Short
01 Oct, 2021 695 697.9 689.35 695.15 9757 81,224,000 -1.29% 2.13% Fresh Short
04 Oct, 2021 698.65 704.8 697.2 703.6 8652 81,851,000 1.22% 0.77% Fresh Long
05 Oct, 2021 694.5 702.5 694.5 700.65 7589 83,660,500 -0.42% 2.21%
06 Oct, 2021 698.05 708.3 691.3 692.3 15284 88,305,250 -1.19% 5.55% Fresh Short
07 Oct, 2021 698.35 706.8 696.1 703.5 11729 88,591,250 1.62% 0.32% Fresh Long
08 Oct, 2021 706 712 699.55 703.95 14744 89,834,250 0.06% 1.4%
11 Oct, 2021 702.95 721.95 701.5 715.15 17958 88,170,500 1.59% -1.92% Short Covering
12 Oct, 2021 710.3 715.05 705.4 711.4 12767 88,958,375 -0.52% 0.89%
13 Oct, 2021 713.95 717.3 710.25 711.9 8304 87,986,250 0.07% -1.12%
14 Oct, 2021 711.5 730.45 710.45 728.15 17106 86,468,250 2.28% -1.79% Short Covering
18 Oct, 2021 737.95 750.1 732.15 746.5 20215 83,782,875 2.52% -3.31% Short Covering
19 Oct, 2021 751.2 753.45 739.3 747.8 19577 78,183,875 0.17% -7.71%
20 Oct, 2021 748.95 758.25 742.55 748.8 20011 73,158,250 0.13% -7.38%
21 Oct, 2021 749.6 760.9 738.25 757.35 20252 69,480,125 1.14% -5.59% Short Covering
22 Oct, 2021 759.05 765.85 753.7 759.75 24179 64,099,750 0.32% -9.16%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.15 0 9,625
440.00 2 0 1,375
6,875 0 222 480.00no data
1,375 0 212 500.00 1 0 1,3751
520.00 0.15 0 1,375
4,125 0 153.7 540.00 0.5 0 1,3750.33
550.00 0.05 0.05 0.05 0.05 -2,750 19,250
1,375 -1,375 162.7 162.7 162.7 162.7 570.00 0.05 0.2 0.05 0.2 -1,375 17,87513
580.00 0.35 0 1,375
2,750 0 123 590.00 0.35 0.35 0.15 0.15 -6,875 44,00016
17,875 -2,750 157 157 155 155 600.00 0.5 0.5 0.2 0.25 -2,750 793,37544.38
610.00 0.35 0.4 0.25 0.25 4,125 81,125
1,375 0 91.5 620.00 0.35 0.55 0.1 0.15 -26,125 160,875117
630.00 0.5 0.5 0.1 0.1 -17,875 397,375
5,500 0 108.4 640.00 0.6 0.6 0.1 0.15 -26,125 694,375126.25
572,000 -1,375 109 115.5 109 113.45 650.00 0.55 0.85 0.2 0.25 -97,625 1,267,7502.22
22,000 -1,375 102.2 103.95 98.05 98.05 660.00 0.9 0.95 0.2 0.25 -112,750 308,00014
41,250 0 85.5 670.00 0.95 1.1 0.3 0.35 -148,500 404,2509.8
166,375 -1,375 76.9 84.2 76.9 78.1 680.00 1 1.35 0.5 0.65 -158,125 638,0003.83
200,750 -1,375 69 74.95 68.1 70.1 690.00 1.55 1.8 0.7 0.95 -184,250 478,5002.38
735,625 -152,625 60.65 66.2 56.8 60.6 700.00 2.1 2.75 1.05 1.65 360,250 2,835,2503.85
1,023,000 -364,375 49.1 56.65 47.4 52 710.00 3.55 3.6 1.5 2.2 158,125 1,395,6251.36
676,500 -140,250 43.3 48 38.95 43.2 720.00 5.2 5.5 2.5 3.6 -215,875 1,068,3751.58
1,238,875 -229,625 35.5 40 31.65 35.25 730.00 7.4 8.1 4.2 5.7 147,125 1,512,5001.22
2,906,750 -290,125 30.05 32.5 24.5 28.4 740.00 10.55 11.75 6.65 8.75 379,500 1,335,1250.46
3,095,125 -1,001,000 24.75 26.75 19.45 23.05 750.00 15.1 16.65 10.15 13.35 202,125 1,094,5000.35
5,240,125 1,078,000 28 28 15.75 18.6 760.00 20.6 22.4 14.85 18.65 512,875 856,6250.16
2,347,125 647,625 15.3 17.4 12.1 14.7 770.00 27.4 28.95 20.5 24.7 191,125 268,1250.11
3,691,875 1,420,375 12 13.6 9 11.45 780.00 35.65 35.65 26.85 31.35 -2,750 57,7500.02
1,416,250 270,875 9.35 10.45 6.45 8.5 790.00 40.7 42.15 34.2 39.2 0 34,3750.02
3,540,625 244,750 7 8.25 4.7 6.45 800.00 50.95 51 41.45 45.85 -9,625 22,0000.01
512,875 199,375 5.4 6.5 3.4 4.8 810.00 105 0 1,3750
1,432,750 1,167,375 4.25 5.2 2.35 3.45 820.00no data
312,125 165,000 3.35 4.2 2 2.85 830.00no data
387,750 156,750 2.05 3.5 1.6 2.25 840.00no data
812,625 204,875 1.85 2.95 1.35 1.95 850.00no data
367,125 55,000 2.05 2.45 1.2 1.7 860.00no data
72,875 37,125 2.8 2.8 1.05 1.55 870.00no data
104,500 39,875 1.55 1.85 0.95 1.3 880.00no data
1,375 1,375 0.8 0.8 0.8 0.8 890.00no data
521,125 451,000 1.35 1.35 0.7 1.05 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.15 0 9,625
440.00 2 0 1,375
6,875 0 222 480.00no data
1,375 0 212 500.00 1 0 1,3751
520.00 0.15 0.15 0.15 0.15 -1,375 1,375
4,125 0 153.7 540.00 0.5 0 1,3750.33
550.00 0.2 0 22,000
2,750 1,375 214.2 214.2 214.2 214.2 570.00 1.5 1.5 1.5 1.5 0 19,2507
580.00 0.35 0.35 0.35 0.35 -1,375 1,375
2,750 0 123 590.00 0.25 0.3 0.25 0.3 -35,750 50,87518.5
20,625 -2,750 146.6 146.8 145.5 146.8 600.00 0.6 0.7 0.4 0.5 -19,250 796,12538.6
610.00 0.5 0.5 0.35 0.35 -1,375 77,000
1,375 0 91.5 620.00 0.4 0.5 0.3 0.35 -68,750 187,000136
630.00 0.5 0.55 0.3 0.4 -1,375 415,250
5,500 0 108.4 640.00 0.5 0.55 0.35 0.45 2,750 720,500131
573,375 0 96 107.05 94.65 104.8 650.00 0.75 0.95 0.45 0.7 -17,875 1,365,3752.38
23,375 5,500 90 96.45 90 93.45 660.00 0.95 1.1 0.6 0.75 -85,250 420,75018
41,250 -4,125 77.05 85.5 77.05 85.5 670.00 1.3 1.45 0.8 0.95 -41,250 552,75013.4
167,750 2,750 71.85 81.95 66.55 81.95 680.00 1.75 2.1 1.1 1.2 -20,625 796,1254.75
202,125 4,125 61.7 70 52.65 68.5 690.00 2.5 3.25 1.55 1.75 38,500 662,7503.28
888,250 -39,875 53.9 62.5 43.2 58.95 700.00 3.85 4.8 2.15 2.5 152,625 2,475,0002.79
1,387,375 -4,125 45.55 53.55 35.75 51.6 710.00 5.15 6.85 3 3.45 -61,875 1,237,5000.89
816,750 -110,000 38.5 45.8 28.65 43.05 720.00 7.25 10.05 4.6 5.2 -55,000 1,284,2501.57
1,468,500 -158,125 30.15 37.5 22.55 35.7 730.00 10.6 14.15 6.7 7.65 28,875 1,365,3750.93
3,196,875 33,000 24.45 30.75 17.65 28.55 740.00 14.95 19.1 9.85 11.05 178,750 955,6250.3
4,096,125 -68,750 19.55 25 13.9 22.9 750.00 19.7 25.35 14.1 15.45 0 892,3750.22
4,162,125 884,125 15.1 20.2 10.55 18.8 760.00 24.5 32.1 19.15 20.6 72,875 343,7500.08
1,699,500 616,000 11.5 15.75 7.85 14.8 770.00 30.8 39.2 24.8 26.7 -20,625 77,0000.05
2,271,500 57,750 8.6 12.1 5.75 11.25 780.00 39 45.15 31 31.8 2,750 60,5000.03
1,145,375 38,500 6.5 9.35 4.25 8.6 790.00 47.45 48.7 38.3 41.15 4,125 34,3750.03
3,295,875 -99,000 5.4 7.3 3.35 6.75 800.00 58.6 58.6 48 50 0 31,6250.01
313,500 42,625 3.85 5.75 2.6 5.2 810.00 105 0 1,3750
265,375 23,375 2.9 4.5 2.1 4.2 820.00no data
147,125 -63,250 2.65 3.6 1.7 3.35 830.00no data
231,000 -42,625 2.35 3 1.5 2.8 840.00no data
607,750 -92,125 2.1 2.55 1.3 2.4 850.00no data
312,125 2,750 2.25 2.25 1.2 2.05 860.00no data
35,750 12,375 1.35 1.8 1.15 1.75 870.00no data
64,625 -1,375 1.35 1.65 1 1.55 880.00no data
70,125 9,625 2.6 2.6 0.6 1.25 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.15 0.15 0.15 0.15 1,375 9,625
440.00 2 0 1,375
6,875 0 222 480.00no data
1,375 0 212 500.00 1 1 1 1 1,375 1,3751
520.00 0.15 0 2,750
4,125 0 153.7 540.00 0.5 0 1,3750.33
550.00 0.2 0.2 0.2 0.2 -1,375 22,000
1,375 0 162 570.00 0.2 0.3 0.2 0.3 -1,375 19,25014
580.00 0.3 0 2,750
2,750 0 123 590.00 0.55 0.55 0.3 0.35 -9,625 86,62531.5
23,375 0 146.4 600.00 0.5 0.65 0.5 0.5 -24,750 815,37534.88
610.00 0.5 0.5 0.45 0.45 -1,375 78,375
1,375 0 91.5 620.00 0.5 0.6 0.45 0.5 -6,875 255,750186
630.00 0.6 0.65 0.4 0.4 -67,375 416,625
5,500 0 108.4 640.00 0.6 0.65 0.45 0.5 -9,625 717,750130.5
573,375 -2,750 99.05 107.35 98.4 100 650.00 1 1 0.7 0.75 -166,375 1,383,2502.41
17,875 -2,750 89.05 94.35 89.05 94.35 660.00 1.15 1.2 0.85 0.95 -13,750 506,00028.31
45,375 -4,125 76.15 85.75 76.15 79.95 670.00 1.5 1.6 1.1 1.3 -31,625 594,00013.09
165,000 -1,375 71.9 77.45 70.75 70.75 680.00 1.85 2.1 1.4 1.85 -126,500 816,7504.95
198,000 -19,250 56.4 67.35 56.1 61.8 690.00 2.75 3.05 2 2.7 -122,375 624,2503.15
928,125 -94,875 48.35 60.55 47 52.45 700.00 6.2 6.2 2.85 3.85 -246,125 2,322,3752.5
1,391,500 -34,375 40 51 38.55 44.15 710.00 5.15 6.1 4.05 5.55 -17,875 1,299,3750.93
926,750 -92,125 34.3 43.3 31.2 36.5 720.00 7.9 8.75 5.85 7.9 -6,875 1,339,2501.45
1,626,625 -193,875 27.3 35.9 24.8 29.75 730.00 10.75 12 8.15 10.95 -12,375 1,336,5000.82
3,163,875 -166,375 23 29.25 19.4 23.9 740.00 15.9 16.85 11.35 15.2 -188,375 776,8750.25
4,164,875 833,250 19.5 23.75 15.4 19.25 750.00 20.55 22.9 15.8 20.45 129,250 892,3750.21
3,278,000 695,750 13.8 18.95 12.1 15.05 760.00 27.45 29.15 20.9 26.4 132,000 270,8750.08
1,083,500 17,875 10.65 14.8 9.15 11.5 770.00 33.45 34.3 26.8 32.85 38,500 97,6250.09
2,213,750 435,875 8 11.45 6.7 8.8 780.00 41.1 41.1 33.65 40.35 11,000 57,7500.03
1,106,875 849,750 5.7 9 5.65 6.5 790.00 49.3 49.3 41.95 48.3 27,500 30,2500.03
3,394,875 627,000 5.6 7.3 4.45 5.35 800.00 57.85 57.9 49 56.35 8,250 31,6250.01
270,875 93,500 3.7 5.85 3.55 4.15 810.00 105 0 1,3750.01
242,000 30,250 3.05 4.75 2.85 3.3 820.00no data
210,375 136,125 2.65 3.9 1.3 2.7 830.00no data
273,625 108,625 2.15 3.2 1.95 2.35 840.00no data
699,875 240,625 1.85 2.75 1.7 2.1 850.00no data
309,375 11,000 1.7 2.3 1.35 1.8 860.00no data
23,375 2,750 1.3 2.45 1.3 1.35 870.00no data
66,000 -5,500 1.2 1.8 1.2 1.35 880.00no data
60,500 60,500 1.1 1.1 0.85 1 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.15 0 8,250
440.00 2 2 2 2 1,375 1,375
6,875 0 222 480.00no data
1,375 0 212 500.00no data
520.00 0.15 0 2,750
4,125 0 153.7 540.00 0.5 0 1,3750.33
550.00 0.2 0.8 0.2 0.8 0 23,375
1,375 0 162 570.00 0.35 1.45 0.3 1.45 1,375 20,62515
580.00 0.3 0.3 0.3 0.3 0 2,750
2,750 0 123 590.00 0.45 0.45 0.3 0.3 -11,000 96,25035
23,375 -1,375 151.25 151.25 146.4 146.4 600.00 0.65 0.75 0.5 0.55 -4,125 840,12535.94
610.00 0.55 0.75 0.35 0.5 0 79,750
1,375 0 91.5 620.00 0.55 0.55 0.4 0.5 -4,125 262,625191
630.00 0.4 0.75 0.4 0.5 -63,250 484,000
5,500 0 108.4 108.4 108.4 108.4 640.00 0.7 0.8 0.55 0.65 -39,875 727,375132.25
576,125 -11,000 98 103.5 90.95 99.4 650.00 0.6 1.2 0.6 0.9 -44,000 1,549,6252.69
20,625 -1,375 86.9 90 86.9 90 660.00 1.3 1.45 0.9 1.1 -66,000 519,75025.2
49,500 0 77.35 82.25 77.35 79 670.00 1.55 1.85 1.05 1.45 -5,500 625,62512.64
166,375 -30,250 70.65 74 62 69.7 680.00 2 2.4 1.4 1.9 -57,750 943,2505.67
217,250 -26,125 63.75 64.35 52.95 61.25 690.00 2.7 3.35 2 2.6 -56,375 746,6253.44
1,023,000 -259,875 52.6 56 44.55 51.35 700.00 3.6 4.75 2.75 3.7 -270,875 2,568,5002.51
1,425,875 -279,125 42 46.6 36 42.75 710.00 3.5 6.7 3.2 5.25 -372,625 1,317,2500.92
1,018,875 -240,625 36.25 38.65 28.9 35.4 720.00 6.95 9.55 5.65 7.5 191,125 1,346,1251.32
1,820,500 -372,625 29.7 31.7 22.8 28.4 730.00 10.35 13.5 8.4 10.85 66,000 1,348,8750.74
3,330,250 -489,500 25.25 26.05 17.8 22.5 740.00 16.3 18.55 12.25 15.05 178,750 965,2500.29
3,331,625 -30,250 21.45 21.45 13.95 18.3 750.00 24 24.7 17.15 20.25 343,750 763,1250.23
2,582,250 903,375 17.95 18.65 10.95 14.35 760.00 25.9 31.7 23.05 26.55 11,000 138,8750.05
1,065,625 -4,125 13 14.7 8.55 11.05 770.00 32.95 36.65 30 33.3 27,500 59,1250.06
1,777,875 507,375 10.05 10.5 6.85 8.65 780.00 38.85 47.35 37.65 40.35 16,500 46,7500.03
257,125 -72,875 7.8 8.15 5.55 6.9 790.00 45.8 49 45.8 49 2,750 2,7500.01
2,767,875 217,250 6.8 6.8 4.6 5.6 800.00 55.45 60 50 57.2 0 23,3750.01
177,375 -22,000 4.9 5.45 3.8 4.5 810.00 105 0 1,3750.01
211,750 -55,000 4.05 4.45 3.1 3.65 820.00no data
74,250 -38,500 3.4 3.7 2.55 2.95 830.00no data
165,000 -50,875 2.95 3.2 2.15 2.45 840.00no data
459,250 -5,500 3.2 3.2 1.8 2.05 850.00no data
298,375 -61,875 2.15 2.5 1.6 1.7 860.00no data
20,625 1,375 1.95 1.95 1.25 1.25 870.00no data
71,500 34,375 2 2 1.1 1.25 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.15 0 8,250
6,875 0 222 480.00no data
1,375 0 212 500.00no data
520.00 0.15 0 2,750
4,125 0 153.7 540.00 0.5 0 1,3750.33
550.00 0.2 0.2 0.2 0.2 0 23,375
1,375 0 162 570.00 0.9 0.9 0.05 0.05 0 19,25014
580.00 0.3 0 2,750
2,750 0 123 590.00 0.55 0.85 0.4 0.45 -8,250 107,25039
24,750 -4,125 139 148 139 147.95 600.00 0.75 0.75 0.5 0.7 -17,875 844,25034.11
610.00 0.55 0.7 0.55 0.55 -5,500 79,750
1,375 0 91.5 620.00 0.5 0.75 0.5 0.6 -13,750 266,750194
630.00 0.55 0.75 0.5 0.65 -16,500 547,250
5,500 0 90.7 640.00 0.75 0.9 0.55 0.75 -17,875 767,250139.5
587,125 -11,000 91.65 99.5 90 98.15 650.00 1.4 1.4 0.85 1 -163,625 1,593,6252.71
22,000 -8,250 79 89 79 89 660.00 1.85 1.85 1.1 1.25 -57,750 585,75026.63
49,500 -27,500 65 80.6 64.45 80.15 670.00 2.15 2.15 1.4 1.6 -177,375 631,12512.75
196,625 -111,375 57 71.75 55 68.4 680.00 2.6 2.75 1.8 2.15 -35,750 1,001,0005.09
243,375 -34,375 48.15 62.5 48.15 59.05 690.00 3.25 3.7 2.65 3 -72,875 803,0003.3
1,282,875 -598,125 40 53.55 37.4 50.55 700.00 3.4 6.9 3.4 4.15 0 2,839,3752.21
1,705,000 -493,625 32.85 45 26 40.8 710.00 8.55 8.7 5.15 5.65 -209,000 1,689,8750.99
1,259,500 -1,553,750 27 37.45 23 34.7 720.00 12.45 12.5 7.5 8.2 177,375 1,155,0000.92
2,193,125 -1,948,375 20 30.7 19.1 28.45 730.00 13.95 17.2 10.7 11.65 225,500 1,282,8750.58
3,819,750 -284,625 15.5 24.9 15 22.9 740.00 20.2 23.6 15 16.15 473,000 786,5000.21
3,361,875 724,625 12.85 20.35 12.05 18.25 750.00 29.05 29.05 20.15 21.55 261,250 419,3750.12
1,678,875 358,875 10.35 16.3 9.4 14.45 760.00 29.9 32.1 26.15 27.6 81,125 127,8750.08
1,069,750 41,250 7.85 12.9 7.5 11.3 770.00 43 43 33.1 34.25 23,375 31,6250.03
1,270,500 473,000 7.2 10.4 6.15 8.95 780.00 52.05 52.05 40.5 42.65 26,125 30,2500.02
330,000 141,625 5.6 8.55 5.15 7.25 790.00no data
2,550,625 127,875 3.7 7.4 3.7 5.9 800.00 61 61.5 57.4 59 11,000 23,3750.01
199,375 -16,500 3.6 6.15 3.6 4.85 810.00 105 0 1,3750.01
266,750 4,125 3 5.25 3 4 820.00no data
112,750 63,250 2.45 4.45 2.45 3.3 830.00no data
215,875 93,500 2.35 4 2.35 2.75 840.00no data
464,750 156,750 4.4 4.4 1.95 2.4 850.00no data
360,250 59,125 1.4 3 1.4 2.15 860.00no data
19,250 19,250 2.3 2.3 1.7 1.95 870.00no data
37,125 37,125 0.8 2.05 0.8 1.75 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.15 0.15 0.15 0.15 0 8,250
6,875 0 222 480.00no data
1,375 0 212 500.00no data
520.00 0.15 0 2,750
4,125 0 153.7 540.00 0.5 0 1,3750.33
550.00 0.2 0.25 0.2 0.25 -1,375 23,375
1,375 0 162 570.00 0.4 0.7 0.4 0.4 -5,500 19,25014
580.00 0.35 0.35 0.3 0.3 -2,750 2,750
2,750 0 123 590.00 0.7 0.7 0.45 0.6 -20,625 115,50042
28,875 4,125 119 130.8 119 129.1 600.00 0.7 0.9 0.6 0.75 11,000 862,12529.86
610.00 0.7 0.9 0.65 0.7 -12,375 85,250
1,375 0 91.5 620.00 0.7 0.9 0.55 0.7 -26,125 280,500204
630.00 0.95 1.05 0.6 0.7 -26,125 563,750
5,500 0 79 90.7 79 90.7 640.00 1.3 1.4 0.8 0.95 61,875 785,125142.75
598,125 446,875 66 80.65 65 79.15 650.00 2.25 2.25 1.15 1.3 114,125 1,757,2502.94
30,250 0 56.05 70.8 56.05 69 660.00 2.95 3 1.6 1.8 20,625 643,50021.27
77,000 4,125 46.75 62 46.6 60.5 670.00 4.25 4.25 2.1 2.45 -77,000 808,50010.5
308,000 -15,125 38.8 53 38.1 51.7 680.00 5.95 6.05 3 3.45 -107,250 1,036,7503.37
277,750 -110,000 31.1 44.55 30.8 43.2 690.00 8.4 8.75 4.35 5 75,625 875,8753.15
1,881,000 -657,250 24.35 36.9 23.4 35.45 700.00 12.3 12.6 6.4 7.2 -481,250 2,839,3751.51
2,198,625 -1,695,375 18.9 29.8 18.25 27.95 710.00 16.75 17.55 9.3 10.2 -59,125 1,898,8750.86
2,813,250 -1,729,750 15 24.1 14.5 22.8 720.00 23.1 23.7 13.45 14.45 125,125 977,6250.35
4,141,500 664,125 11.15 19.1 11 18 730.00 28.9 28.9 18.5 19.6 144,375 1,057,3750.26
4,104,375 -280,500 8.15 14.8 8.1 13.9 740.00 34.8 35.65 24.3 25.55 5,500 313,5000.08
2,637,250 -226,875 6.15 11.6 6.1 10.85 750.00 42.7 42.85 31.45 32.45 24,750 158,1250.06
1,320,000 24,750 4.6 8.85 4.6 8.2 760.00 49.95 51.4 40.2 40.2 16,500 46,7500.04
1,028,500 53,625 3.75 6.8 3.55 6.3 770.00 48.35 48.35 47.85 47.9 -1,375 8,2500.01
797,500 -22,000 2.9 5.35 2.85 5.05 780.00 80 0 4,1250.01
188,375 -34,375 2.6 4.4 2.4 4.15 790.00no data
2,422,750 -339,625 2.2 3.6 2.15 3.55 800.00 88.7 88.7 76 76 1,375 12,3750.01
215,875 -17,875 1.9 2.9 1.75 2.85 810.00 105 0 1,3750.01
262,625 -74,250 1.75 2.45 1.5 2.4 820.00no data
49,500 -8,250 1.4 2.25 1.4 2.05 830.00no data
122,375 6,875 1.15 1.7 1.15 1.65 840.00no data
308,000 -26,125 1 1.5 1 1.5 850.00no data
301,125 -61,875 0.9 1.3 0.9 1.3 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.2 0 8,250
6,875 0 222 480.00no data
1,375 0 212 500.00no data
520.00 0.15 0 2,750
4,125 0 153.7 540.00 0.5 0 1,3750.33
550.00 0.45 0 24,750
1,375 0 162 570.00 0.4 0.4 0.4 0.4 0 24,75018
580.00 0.55 0.55 0.55 0.55 0 5,500
2,750 0 123 590.00 0.55 0.75 0.5 0.7 -8,250 136,12549.5
24,750 -2,750 115.85 116.5 110 111.65 600.00 0.5 0.95 0.5 0.85 0 851,12534.39
610.00 0.7 0.9 0.7 0.7 -4,125 97,625
1,375 -1,375 91.5 91.5 91.5 91.5 620.00 0.75 0.95 0.7 0.85 -39,875 306,625223
630.00 1.05 1.1 0.8 1 -15,125 589,875
5,500 1,375 74.3 74.3 74.3 74.3 640.00 1.25 1.45 1.15 1.35 4,125 723,250131.5
151,250 1,375 66.1 66.75 65.75 66.75 650.00 1.8 2.15 1.7 1.95 11,000 1,643,12510.86
30,250 -1,375 59.2 59.2 59.2 59.2 660.00 2.6 3.05 2.45 2.85 -22,000 622,87520.59
72,875 2,750 48 50 45.85 45.95 670.00 3.8 4.4 3.5 4.05 -61,875 885,50012.15
323,125 5,500 41.4 41.4 36.6 38.15 680.00 5.95 6.35 5.05 5.9 -2,750 1,144,0003.54
387,750 -22,000 32.65 34.5 29.25 30.65 690.00 8 9.1 7.3 8.45 -17,875 800,2502.06
2,538,250 -253,000 25.2 27.65 20 24.2 700.00 11.85 12.75 10.35 12 -213,125 3,320,6251.31
3,894,000 -173,250 20 22.2 18 18.9 710.00 16.95 17.6 14.5 16.7 251,625 1,958,0000.5
4,543,000 331,375 16.2 17.55 14.05 14.75 720.00 21.95 23.4 20 22.55 -86,625 852,5000.19
3,477,375 0 12.5 13.5 10.7 11.2 730.00 27.75 29.9 26 28.9 15,125 913,0000.26
4,384,875 202,125 8.5 10.15 7.8 8.2 740.00 33.5 35.6 32.8 34.65 -2,750 308,0000.07
2,864,125 -635,250 7.85 7.9 5.9 6.25 750.00 42.95 45 41.8 44.1 17,875 133,3750.05
1,295,250 -90,750 5.6 6 4.45 4.65 760.00 50.8 51.1 50.8 50.8 4,125 30,2500.02
974,875 -33,000 4.05 4.65 3.4 3.55 770.00 70.8 0 9,6250.01
819,500 -53,625 3.4 3.7 2.7 2.9 780.00 80 0 4,1250.01
222,750 85,250 2.85 3.1 2.3 2.4 790.00no data
2,762,375 -2,750 2.4 2.65 2.1 2.2 800.00 90 0 11,0000
233,750 -12,375 2.05 2.15 1.75 1.85 810.00 105 0 1,3750.01
336,875 9,625 1.65 1.8 1.45 1.5 820.00no data
57,750 1,375 1.4 1.55 1.25 1.3 830.00no data
115,500 -11,000 1.4 1.4 1.1 1.15 840.00no data
334,125 -35,750 1.2 1.2 0.95 1 850.00no data
363,000 -6,875 1.1 1.1 0.85 0.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.2 0 8,250
6,875 0 222 480.00no data
1,375 0 212 500.00no data
520.00 0.15 0 2,750
4,125 0 153.7 540.00 0.5 0 1,3750.33
550.00 0.45 0.45 0.45 0.45 1,375 24,750
1,375 0 162 570.00 0.9 0.9 0.9 0.9 -1,375 24,75018
580.00 0.15 0.7 0.15 0.7 -2,750 5,500
2,750 0 123 590.00 0.5 0.75 0.5 0.75 -2,750 144,37552.5
27,500 11,000 112.5 112.5 110.85 111.5 600.00 0.65 0.9 0.65 0.9 -2,750 851,12530.95
610.00 0.75 0.85 0.7 0.85 5,500 101,750
2,750 0 81.45 620.00 0.75 1.05 0.75 0.85 -8,250 346,500126
630.00 1.15 1.35 0.95 1.05 -30,250 605,000
4,125 0 67.5 70.65 67.5 70.65 640.00 1.25 2.3 1.25 1.45 0 719,125174.33
149,875 5,500 64 66 60 64 650.00 2 2.75 1.9 2.15 17,875 1,632,12510.89
31,625 1,375 55.2 55.25 50.4 51.5 660.00 3.1 3.95 2.8 3.1 13,750 644,87520.39
70,125 2,750 43.8 47 42.45 47 670.00 4.3 5.6 3.9 4.45 -19,250 947,37513.51
317,625 59,125 38.35 40.25 33.9 38.2 680.00 5.85 8.05 5.6 6.3 1,375 1,146,7503.61
409,750 86,625 28 33 27.25 30.75 690.00 10 11.25 7.9 9 78,375 818,1252
2,791,250 100,375 23.1 26.5 21.4 24.5 700.00 12.65 15.6 11.25 12.65 66,000 3,533,7501.27
4,067,250 1,227,875 20.5 21.25 16.8 19.4 710.00 20 21.1 15.75 17.55 292,875 1,706,3750.42
4,211,625 661,375 13.1 16.7 12.8 15.15 720.00 24 27.2 21.05 23.3 -35,750 939,1250.22
3,477,375 309,375 10.65 12.8 9.75 11.6 730.00 28.25 33.95 27.3 29.6 45,375 897,8750.26
4,182,750 1,509,750 8 9.6 7.35 8.6 740.00 35.15 41.5 34.9 36.6 16,500 310,7500.07
3,499,375 837,375 6.45 7.5 5.9 6.8 750.00 43.75 49.15 43.7 47.7 4,125 115,5000.03
1,386,000 116,875 5.5 5.75 4.6 5.2 760.00 51.6 54.35 51.6 54.35 1,375 26,1250.02
1,007,875 44,000 3.7 4.4 3.55 4 770.00 70.8 0 9,6250.01
873,125 52,250 3 3.55 2.8 3.2 780.00 80 0 4,1250
137,500 -17,875 2.7 2.9 2.4 2.65 790.00no data
2,765,125 162,250 2.35 2.5 2 2.35 800.00 90 0 11,0000
246,125 -6,875 1.95 2 1.7 1.9 810.00 105 0 1,3750.01
327,250 48,125 1.5 1.7 1.45 1.6 820.00no data
56,375 5,500 1.3 1.4 1.2 1.3 830.00no data
126,500 1,375 1 1.25 1 1.25 840.00no data
369,875 4,125 1.7 1.7 1 1.1 850.00no data
369,875 20,625 0.85 1 0.85 0.95 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.2 0.2 0.2 0.2 0 8,250
6,875 0 222 480.00no data
1,375 1,375 212 212 212 212 500.00no data
520.00 0.15 0.15 0.15 0.15 -1,375 2,750
4,125 0 153.7 540.00 0.5 0 1,3750.33
550.00 0.45 0 23,375
1,375 0 162 570.00 0.5 0.9 0.5 0.9 2,750 26,12519
580.00 0.75 0.75 0.75 0.75 2,750 8,250
2,750 0 123 590.00 0.75 0.75 0.45 0.5 -23,375 147,12553.5
16,500 1,375 107 120 107 115 600.00 1.3 1.35 0.6 0.65 -228,250 853,87551.75
610.00 1.15 1.15 0.6 0.65 -64,625 96,250
2,750 0 81.45 620.00 1.7 1.7 0.6 0.7 -74,250 354,750129
630.00 1.9 1.9 0.7 0.85 -46,750 635,250
4,125 -1,375 71.6 77 71.6 76.9 640.00 2.55 2.55 1 1.2 -26,125 719,125174.33
144,375 -6,875 62 72 62 67.75 650.00 3.55 3.55 1.5 1.75 -314,875 1,614,25011.18
30,250 0 57.85 58.4 57.85 58.4 660.00 4.95 5 2.1 2.6 -71,500 631,12520.86
67,375 -33,000 42.8 53.25 42.1 48 670.00 6.95 7 3 3.65 33,000 966,62514.35
258,500 -86,625 35 45.25 34.4 40.4 680.00 9.5 9.75 4.35 5.25 23,375 1,145,3754.43
323,125 -133,375 27.95 37.65 27.55 33.15 690.00 12.9 13.4 6.4 7.85 -46,750 739,7502.29
2,690,875 -1,375,000 21.25 30.45 21.1 26.25 700.00 17.8 18 9.05 10.9 -556,875 3,467,7501.29
2,839,375 -1,016,125 17 24.5 16.7 20.8 710.00 22.95 23.05 13.1 15.2 152,625 1,413,5000.5
3,550,250 2,750 13.7 19.5 12.9 16.4 720.00 29.9 29.9 18 20.65 116,875 974,8750.27
3,168,000 -193,875 8.85 15.2 8.8 12.55 730.00 36.5 36.5 23.8 26.6 -4,125 852,5000.27
2,673,000 870,375 7.45 11.65 7.45 9.5 740.00 43.9 43.9 30.6 33.4 70,125 294,2500.11
2,662,000 -314,875 6.3 9 6.25 7.3 750.00 49.95 50 38.15 41.5 2,750 111,3750.04
1,269,125 -78,375 5 6.8 4.85 5.5 760.00 59.7 59.7 46 49.55 17,875 24,7500.02
963,875 151,250 4.25 5.3 3.6 4.2 770.00 70.8 0 9,6250.01
820,875 -41,250 3.1 4.2 3.1 3.35 780.00 80 0 4,1250.01
155,375 -26,125 1.9 3.4 1.9 2.75 790.00no data
2,602,875 -59,125 2.25 2.9 2.25 2.35 800.00 90 0 11,0000
253,000 19,250 1.95 2.3 1.85 1.95 810.00 105 0 1,3750.01
279,125 -9,625 1.65 1.95 1.5 1.6 820.00no data
50,875 -4,125 1.25 1.5 1.25 1.3 830.00no data
125,125 -52,250 1.15 1.35 1.15 1.2 840.00no data
365,750 28,875 0.95 1.2 0.95 1.1 850.00no data
349,250 -55,000 0.9 1 0.85 0.95 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.45 0.45 0.15 0.15 -1,375 8,250
6,875 0 222 480.00no data
520.00 0.55 0.6 0.15 0.15 -1,375 4,125
4,125 0 153.7 540.00 0.5 0.5 0.5 0.5 0 1,3750.33
550.00 0.45 0.45 0.45 0.45 0 23,375
1,375 0 162 570.00 0.65 0 23,37517
580.00 1 1 1 1 0 5,500
2,750 0 123 590.00 1 1.05 0.95 1.05 8,250 170,50062
15,125 0 110 110 110 110 600.00 1.5 1.6 1.15 1.3 15,125 1,082,12571.55
610.00 1.65 1.75 1.15 1.3 -57,750 160,875
2,750 0 81.45 620.00 1.85 2 1.35 1.55 44,000 429,000156
630.00 2.2 2.55 1.6 1.9 30,250 682,000
5,500 0 64.95 64.95 64.95 64.95 640.00 2.9 3.3 2 2.55 115,500 745,250135.5
151,250 4,125 58 60.25 54 58.05 650.00 4 4.5 2.85 3.6 233,750 1,929,12512.75
30,250 0 54.2 54.2 50.5 50.5 660.00 5.45 6.1 3.95 5.15 17,875 702,62523.23
100,375 5,500 41.5 47 38 41.45 670.00 7.3 8.3 5.45 6.95 83,875 933,6259.3
345,125 17,875 34.3 40 31.05 34 680.00 9.2 11.2 7.45 9.75 50,875 1,122,0003.25
456,500 -28,875 28.05 32.7 25.15 27.5 690.00 12.5 15.15 10.45 13.4 35,750 786,5001.72
4,065,875 -72,875 23.6 26.5 20 22.05 700.00 16.7 19.95 14.15 17.85 240,625 4,024,6250.99
3,855,500 798,875 19.8 21.7 16.15 17.65 710.00 23.9 25.95 19.2 23.65 1,375 1,260,8750.33
3,547,500 261,250 14.85 17.35 12.75 14.05 720.00 29.7 32.5 24.8 29.95 20,625 858,0000.24
3,361,875 68,750 11.2 13.6 10 10.95 730.00 35 39.8 31.1 37.25 0 856,6250.25
1,802,625 152,625 9 10.7 7.85 8.5 740.00 44.6 45.75 38.4 43.55 -1,375 224,1250.12
2,976,875 134,750 7.4 8.4 6.15 6.7 750.00 50 55 50 51.05 -4,125 108,6250.04
1,347,500 44,000 5.7 6.55 4.8 5.2 760.00 56.05 62.8 56.05 62.3 1,375 6,8750.01
812,625 9,625 4.15 5.2 3.85 4.1 770.00 70.8 70.8 70.8 70.8 -1,375 9,6250.01
862,125 50,875 3.55 4.25 3.1 3.35 780.00 80 80 80 80 0 4,1250
181,500 1,375 3 3.55 2.7 2.8 790.00no data
2,662,000 86,625 2.75 3 2.25 2.45 800.00 90 0 11,0000
233,750 23,375 2.3 2.45 1.9 2.05 810.00 105 0 1,3750.01
288,750 -16,500 1.85 2.05 1.55 1.65 820.00no data
55,000 2,750 1.5 1.55 1.35 1.35 830.00no data
177,375 -2,750 1.45 1.45 1.1 1.15 840.00no data
336,875 31,625 1.2 1.3 0.95 1 850.00no data
404,250 75,625 1.5 1.5 0.85 0.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.45 0 9,625
6,875 0 222 480.00no data
520.00 0.6 0.6 0.6 0.6 0 5,500
4,125 0 153.7 540.00 0.4 0 1,3750.33
550.00 0.45 0.65 0.45 0.65 -1,375 23,375
1,375 0 162 570.00 1 1 0.6 0.65 1,375 23,37517
580.00 1.1 1.1 0.8 1 4,125 5,500
2,750 0 123 590.00 1.15 1.3 1.1 1.2 -4,125 162,25059
15,125 -2,750 101 104.5 101 104.5 600.00 1.55 1.65 1.3 1.5 55,000 1,067,00070.55
610.00 1.85 1.85 1.4 1.6 59,125 218,625
2,750 0 81.45 620.00 2 2.35 1.65 1.9 60,500 385,000140
630.00 2.6 3.05 2 2.4 39,875 651,750
5,500 0 61.5 67.2 61.5 67.15 640.00 3.6 4.1 2.75 3.1 -28,875 629,750114.5
147,125 -17,875 55.7 59.9 52.85 58.5 650.00 5.2 5.65 3.8 4.25 -149,875 1,695,37511.52
30,250 0 41.5 660.00 6.25 7.45 5.2 5.75 2,750 684,75022.64
94,875 -4,125 40 44 37.45 41.8 670.00 9 10.15 7.05 7.85 63,250 849,7508.96
327,250 -34,375 34.5 36.5 30.15 34.3 680.00 14 14 9.65 10.55 86,625 1,071,1253.27
485,375 -39,875 26.65 30.05 24.6 28 690.00 16.05 17.95 13.05 14.15 79,750 750,7501.55
4,138,750 -17,875 22 24.35 19.7 22.45 700.00 21.6 23 17.15 18.65 303,875 3,784,0000.91
3,056,625 141,625 18 19.85 15.75 18.1 710.00 26.25 29.1 22.6 24.25 9,625 1,259,5000.41
3,286,250 -81,125 14 15.95 12.45 14.45 720.00 32.65 35.4 28.75 30.45 -52,250 837,3750.25
3,293,125 -97,625 10.55 12.5 9.8 11.3 730.00 40.5 42.25 36.3 38.05 -2,750 856,6250.26
1,650,000 72,875 8.15 9.8 7.65 8.85 740.00 45.5 45.5 43 45 4,125 225,5000.14
2,842,125 83,875 6.75 7.7 6.05 7 750.00 56.95 58.55 53 53 0 112,7500.04
1,303,500 -49,500 5.05 6.05 4.7 5.45 760.00 65.55 65.55 59.75 60.35 1,375 5,5000
803,000 -24,750 4.05 4.75 3.75 4.35 770.00 68 69 68 68.85 8,250 11,0000.01
811,250 8,250 3.1 3.8 3.05 3.5 780.00 81.5 0 4,1250.01
180,125 33,000 2.45 3.2 2.45 3 790.00no data
2,575,375 56,375 2.1 2.75 1.95 2.6 800.00 90 0 11,0000
210,375 37,125 1.8 2.2 1.75 2.1 810.00 105 0 1,3750.01
305,250 16,500 1.65 1.85 1.5 1.8 820.00no data
52,250 1,375 1.3 1.7 1.2 1.55 830.00no data
180,125 -5,500 1.05 1.3 1.05 1.25 840.00no data
305,250 -5,500 1.1 1.2 0.9 1.1 850.00no data
328,625 2,750 1 1 0.75 1 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.45 0 9,625
6,875 0 222 480.00no data
520.00 1.65 1.65 1.65 1.65 5,500 5,500
4,125 0 153.7 540.00 0.4 0 1,3750.33
550.00 0.5 1 0.4 0.7 9,625 24,750
1,375 0 162 570.00 1 0 22,00016
580.00 1.85 0 1,375
2,750 0 123 590.00 0.9 1.85 0.75 1.75 -4,125 166,37560.5
17,875 -1,375 103.35 106 94.5 94.5 600.00 1.2 2.15 0.95 2.1 48,125 1,012,00056.62
610.00 1.25 2.7 1.15 2.5 30,250 159,500
2,750 0 81.45 620.00 1.85 3.4 1.4 3.2 17,875 324,500118
630.00 1.8 4.3 1.6 4 19,250 611,875
5,500 1,375 63.95 63.95 63.95 63.95 640.00 2.6 5.6 2.5 5.35 144,375 658,625119.75
165,000 13,750 56.65 61 49.35 49.75 650.00 4.35 7.5 3.55 7.15 258,500 1,845,25011.18
30,250 8,250 47.8 52.2 41.45 41.5 660.00 6.5 9.65 4.9 9.3 121,000 682,00022.55
99,000 30,250 40.7 45 34.2 34.6 670.00 8.5 12.6 6.75 12.2 -9,625 786,5007.94
361,625 92,125 30.75 37.6 28 28.45 680.00 11.85 16.4 9.25 15.85 -41,250 984,5002.72
525,250 107,250 24.55 31 22.65 23.25 690.00 16.4 21 12.5 20.35 104,500 671,0001.28
4,156,625 973,500 20 25.25 18.2 18.65 700.00 21.5 26.4 16.55 25.75 647,625 3,480,1250.84
2,915,000 199,375 16 20.55 14.6 14.9 710.00 27.2 32.55 21.8 31.75 -92,125 1,249,8750.43
3,367,375 338,250 12.6 16.5 11.65 11.95 720.00 32.55 39.95 27.8 39.15 -41,250 889,6250.26
3,390,750 198,000 9.3 13.05 9.1 9.35 730.00 39.7 47.15 34.65 46.65 -28,875 859,3750.25
1,577,125 -33,000 8.3 10.3 7.2 7.4 740.00 47 54.9 42.25 54.9 2,750 221,3750.14
2,758,250 226,875 6.5 8.1 5.7 5.85 750.00 54.6 63 50 63 4,125 112,7500.04
1,353,000 28,875 4.9 6.3 4.45 4.55 760.00 63.7 66 63.7 66 2,750 4,1250
827,750 -15,125 3.75 5.05 3.6 3.65 770.00 71.7 71.7 71.7 71.7 -1,375 2,7500
803,000 24,750 3.15 4.1 2.95 3.05 780.00 81.5 0 4,1250.01
147,125 -12,375 2.9 3.35 2.5 2.55 790.00no data
2,519,000 45,375 2.25 2.85 2.15 2.2 800.00 90 0 11,0000
173,250 -5,500 2.2 2.3 1.75 1.8 810.00 105 0 1,3750.01
288,750 -5,500 1.85 1.95 1.4 1.5 820.00no data
50,875 2,750 1.65 1.65 1.2 1.3 830.00no data
185,625 2,750 1.45 1.45 1 1.05 840.00no data
310,750 8,250 1.2 1.2 0.95 0.95 850.00no data
325,875 23,375 1.05 1.05 0.75 0.8 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.45 0 9,625
6,875 0 222 480.00no data
4,125 0 153.7 540.00 0.4 0 1,3750.33
550.00 0.2 0.2 0.2 0.2 -1,375 15,125
1,375 0 162 570.00 1 1 1 1 0 22,00016
580.00 1.85 0 1,375
2,750 0 123 590.00 1.3 1.35 0.95 1.1 -12,375 170,50062
19,250 1,375 101.45 101.45 101.45 101.45 600.00 1.5 1.75 1.2 1.4 45,375 963,87550.07
610.00 2 2.05 1.4 1.6 44,000 129,250
2,750 0 81.45 620.00 3.2 3.2 1.7 2 -5,500 306,625111.5
630.00 2.55 4.1 2.25 2.55 181,500 592,625
4,125 4,125 61.5 61.5 61.5 61.5 640.00 3.9 5.5 3.15 3.5 30,250 514,250124.67
151,250 13,750 52.5 56.8 52.5 55.7 650.00 6.1 7.5 4.3 4.8 132,000 1,586,75010.49
22,000 0 44 47.45 43.15 47.25 660.00 8.5 8.5 5.9 6.5 41,250 561,00025.5
68,750 9,625 37 40.1 35.6 39.8 670.00 11 11.2 8.1 8.75 89,375 796,12511.58
269,500 35,750 30.2 33.65 29.8 32.8 680.00 13.6 15 11 11.85 56,375 1,025,7503.81
418,000 79,750 25.25 27.5 24.4 26.85 690.00 19.4 19.45 14.8 15.75 9,625 566,5001.36
3,183,125 427,625 23.5 23.7 19.8 21.55 700.00 24.5 25.05 19.4 20.4 211,750 2,832,5000.89
2,715,625 284,625 19 19 16 17.3 710.00 30.8 30.95 25.05 26 -8,250 1,342,0000.49
3,029,125 331,375 15.5 15.55 12.75 13.8 720.00 37.35 38.15 31.45 32.55 72,875 930,8750.31
3,192,750 56,375 11 11.7 10 10.9 730.00 45.3 45.35 39 39.85 -6,875 888,2500.28
1,610,125 74,250 10.05 10.05 7.9 8.6 740.00 52 52 49.9 50 8,250 218,6250.14
2,531,375 166,375 6.9 7.9 6.25 6.8 750.00 58.5 58.5 55.6 55.6 5,500 108,6250.04
1,324,125 2,750 5.7 5.75 4.8 5.35 760.00 60.2 0 1,3750
842,875 200,750 4.25 4.35 3.8 4.25 770.00 82.3 0 4,1250
778,250 -15,125 3.35 3.65 3.15 3.55 780.00 81.5 81.5 81.5 81.5 1,375 4,1250.01
159,500 -4,125 2.9 2.95 2.65 2.95 790.00no data
2,473,625 154,000 2.5 2.7 2.3 2.55 800.00 90 0 11,0000
178,750 31,625 2.1 2.1 1.85 2.1 810.00 105 0 1,3750.01
294,250 2,750 1.45 1.8 1.4 1.75 820.00no data
48,125 0 1.4 1.5 1.35 1.5 830.00no data
182,875 -44,000 1.15 1.3 1.1 1.25 840.00no data
302,500 15,125 1.05 1.15 0.95 1.15 850.00no data
302,500 5,500 1.05 1.05 0.85 1.05 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.45 0.45 0.45 0.45 2,750 9,625
6,875 0 222 480.00no data
4,125 0 153.7 540.00 0.4 0 1,3750.33
550.00 1.25 1.25 0.75 0.8 6,875 16,500
1,375 0 162 570.00 1.05 1.05 0.7 0.7 11,000 22,00016
580.00 1.85 0 1,375
2,750 0 123 590.00 1.85 1.85 1.05 1.1 15,125 182,87566.5
17,875 0 102 104 102 102.15 600.00 2.1 2.2 1.3 1.4 35,750 918,50051.38
610.00 2.7 2.7 1.55 1.6 71,500 85,250
2,750 1,375 81.45 81.45 81.45 81.45 620.00 2.8 3.2 1.95 2.05 5,500 312,125113.5
630.00 3.4 4.05 2.55 2.7 28,875 411,125
640.00 5.1 5.35 3.35 3.55 61,875 484,000
137,500 0 57 58.65 54.85 57 650.00 7.05 7.1 4.65 4.85 -30,250 1,454,75010.58
22,000 8,250 49.9 51.6 46.7 50.2 660.00 8.95 9.3 6.3 6.45 4,125 519,75023.63
59,125 2,750 40.7 44 39.3 42.55 670.00 11.4 11.8 8.5 8.7 61,875 706,75011.95
233,750 -19,250 34.15 37.3 32.65 35.25 680.00 16.85 16.85 11.35 11.55 145,750 969,3754.15
338,250 -145,750 27.7 31.15 27 29 690.00 19.9 20 15 15.35 52,250 556,8751.65
2,755,500 287,375 23.55 25.6 22 23.45 700.00 25.05 25.1 19 19.65 484,000 2,620,7500.95
2,431,000 41,250 18.35 20.85 17.8 19.05 710.00 29.6 30.65 24.85 25.2 -115,500 1,350,2500.56
2,697,750 82,500 15.35 16.95 14.35 15.35 720.00 35.85 36.55 31 31.55 9,625 858,0000.32
3,136,375 -63,250 12.55 13.7 11.6 12.25 730.00 43.05 43.05 38 38.5 -23,375 895,1250.29
1,535,875 176,000 9.6 10.9 9.25 9.7 740.00 50.7 52 45.75 47.2 -6,875 210,3750.14
2,365,000 221,375 8 8.75 7.4 7.75 750.00 54 58 53.35 53.55 0 103,1250.04
1,321,375 112,750 6.2 6.95 5.8 6.05 760.00 60.2 60.2 60.2 60.2 0 1,3750
642,125 24,750 4.95 5.7 4.7 4.85 770.00 82.3 0 4,1250.01
793,375 -28,875 4.1 4.75 3.8 3.95 780.00 64.1 0 2,7500
163,625 8,250 3.65 4 3.15 3.25 790.00no data
2,319,625 81,125 3.25 3.45 2.7 2.85 800.00 90 90 90 90 1,375 11,0000
147,125 4,125 2.55 2.85 2.2 2.35 810.00 105 0 1,3750.01
291,500 16,500 2.35 2.35 1.85 2 820.00no data
48,125 -6,875 1.95 2 1.6 1.6 830.00no data
226,875 53,625 1.65 1.75 1.3 1.35 840.00no data
287,375 -28,875 1.4 1.5 1.1 1.2 850.00no data
297,000 46,750 1.3 1.4 1 1.1 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 0.9 0.9 0.75 0.8 6,875 6,875
6,875 0 222 480.00no data
4,125 0 153.7 540.00 0.4 0 1,3750.33
550.00 1.25 1.4 1.2 1.25 8,250 9,625
1,375 0 162 570.00 1.4 2 1.3 1.5 11,000 11,0008
580.00 1.75 2 1.75 1.85 1,375 1,375
2,750 0 123 590.00 3.5 3.5 1.9 2 159,500 167,75061
17,875 0 95 99.8 95 97.1 600.00 3.6 4.05 2.45 2.65 435,875 882,75049.38
610.00 3.1 3.4 3.1 3.15 13,750 13,750
1,375 0 90 620.00 5.85 5.95 3.5 3.7 134,750 306,625223
630.00 6.6 7.1 4.45 4.7 169,125 382,250
640.00 7 8.75 5.75 6.1 111,375 422,125
137,500 22,000 51.75 55 51.75 53.75 650.00 10.05 11.1 7.5 8.05 297,000 1,485,00010.8
13,750 9,625 46.5 46.5 44.65 45.65 660.00 16 16 9.65 10.2 30,250 515,62537.5
56,375 50,875 38.9 41.5 37.5 38.65 670.00 13.1 17.1 12.4 12.9 52,250 644,87511.44
253,000 169,125 31.75 35.2 31.5 32.35 680.00 20.15 21.55 15.85 16.8 133,375 823,6253.26
484,000 402,875 27.95 29.5 26.15 26.95 690.00 21.5 32.15 20.05 21.25 243,375 504,6251.04
2,468,125 1,001,000 25 28.8 21.3 22 700.00 28.65 33.65 24.95 25.75 451,000 2,136,7500.87
2,389,750 363,000 20 20.2 17.35 17.85 710.00 36.6 37.35 30.85 32.1 -30,250 1,465,7500.61
2,615,250 276,375 16.85 17.35 14.2 14.6 720.00 44.7 44.7 37.4 38.8 -66,000 848,3750.32
3,199,625 555,500 14.25 14.7 11.5 11.85 730.00 41.4 52.3 41.4 46.25 -24,750 918,5000.29
1,359,875 204,875 14 14 9.35 9.6 740.00 56.65 57.8 52.15 54 4,125 217,2500.16
2,143,625 387,750 9.95 10 7.55 7.7 750.00 65 65.65 61.2 61.2 -5,500 103,1250.05
1,208,625 499,125 9.3 9.35 6 6.2 760.00 51 0 1,3750
617,375 207,625 7 7 4.95 5.05 770.00 82.3 82.3 82.3 82.3 1,375 4,1250.01
822,250 89,375 5.15 5.35 4.15 4.25 780.00 64.1 0 2,7500
155,375 67,375 4 4.55 3.5 3.55 790.00no data
2,238,500 419,375 4.5 4.5 3.1 3.2 800.00 98 0 9,6250
143,000 77,000 4.25 4.25 2.6 2.65 810.00 105 0 1,3750.01
275,000 100,375 3.55 3.55 2.2 2.25 820.00no data
55,000 37,125 2.55 2.55 1.8 1.95 830.00no data
173,250 37,125 2.7 2.7 1.6 1.65 840.00no data
316,250 92,125 2.25 2.25 1.4 1.45 850.00no data
250,250 101,750 2.1 2.15 1.3 1.3 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,875 0 222 480.00no data
4,125 -1,375 153.7 153.7 153.7 153.7 540.00 0.4 0.4 0.4 0.4 0 1,3750.33
550.00 1.25 1.25 1.25 1.25 1,375 1,375
1,375 0 162 570.00no data
2,750 0 123 590.00 2.4 3.05 2.4 2.8 2,750 8,2503
17,875 2,750 107 107 107 107 600.00 3 3.6 2 3.45 303,875 446,87525
1,375 0 90 620.00 4 4.5 2.7 4.25 130,625 171,875125
630.00 4 5.3 3.2 4.9 108,625 213,125
640.00 5.05 6.45 3.95 6.15 55,000 310,750
115,500 17,875 68 69 61.4 63.1 650.00 6.2 8.1 5.15 7.7 368,500 1,188,00010.29
4,125 2,750 59.1 59.1 52.95 52.95 660.00 8.35 10.1 6.5 9.55 104,500 485,375117.67
5,500 4,125 50.95 51 50.95 51 670.00 10.4 12.55 8.2 12.05 112,750 592,625107.75
83,875 24,750 43 46.9 38.1 39.5 680.00 13.1 15.9 10.65 15.2 160,875 690,2508.23
81,125 46,750 37.55 41.1 33 33.85 690.00 16 19.85 13.7 19.1 122,375 261,2503.22
1,467,125 393,250 31.4 34.5 27.55 28.4 700.00 19.55 24.45 17.45 23.7 273,625 1,685,7501.15
2,026,750 840,125 26.9 29 23 23.6 710.00 25.75 29.8 21.75 28.75 581,625 1,496,0000.74
2,338,875 493,625 22.5 24.6 19.25 19.85 720.00 31.15 36.15 27.45 34.9 93,500 914,3750.39
2,644,125 946,000 17.55 20.65 16.1 16.65 730.00 37.8 42.95 33.75 42.2 53,625 943,2500.36
1,155,000 270,875 15.35 17.3 13.3 13.75 740.00 42.45 48.05 39.75 48.05 26,125 213,1250.18
1,755,875 305,250 13.95 14.2 11.05 11.4 750.00 52.75 57.95 49.3 56.75 24,750 108,6250.06
709,500 221,375 10.05 11.7 9.15 9.35 760.00 51 0 1,3750
409,750 182,875 9.45 9.7 7.5 7.8 770.00 62.55 62.55 62.55 62.55 2,750 2,7500.01
732,875 239,250 7.5 8.15 6.3 6.6 780.00 64.1 0 2,7500
88,000 28,875 7 7 5.5 5.65 790.00no data
1,819,125 312,125 5.75 6 4.7 4.95 800.00 98 98 98 98 6,875 9,6250.01
66,000 48,125 7.4 7.4 4.05 4.2 810.00 105 105 105 105 1,375 1,3750.02
174,625 45,375 4.35 4.55 3.5 3.6 820.00no data
17,875 13,750 3.05 3.7 2.95 3.15 830.00no data
136,125 96,250 3.25 3.6 2.6 2.7 840.00no data
224,125 85,250 2.9 3.25 2.2 2.3 850.00no data
148,500 63,250 3 3 2 2.05 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,875 6,875 215 222 215 222 480.00no data
5,500 0 197.1 540.00 1.85 0 1,3750.25
1,375 0 162 570.00no data
2,750 2,750 123 123 123 123 590.00 2.2 2.2 0.65 1.4 4,125 5,5002
15,125 1,375 110 110 108 108 600.00 3 3.4 2.55 2.7 101,750 143,0009.45
1,375 1,375 90 90 90 90 620.00 5.2 5.2 3.4 3.4 37,125 41,25030
630.00 5.5 5.7 3.45 3.9 42,625 104,500
640.00 6 6.55 4.25 4.95 174,625 255,750
97,625 6,875 64.7 69.75 64.7 68.8 650.00 10 10 5.35 6.3 294,250 819,5008.39
1,375 1,375 56.4 58 56.4 58 660.00 7.7 10.55 6.85 7.9 181,500 380,875277
1,375 1,375 51 51 51 51 670.00 10.45 12.85 8.5 9.65 177,375 479,875349
59,125 37,125 42.2 45.75 41.95 44.5 680.00 13.9 15.95 10.9 12 35,750 529,3758.95
34,375 23,375 36.1 38.95 36.05 37.55 690.00 15.95 19.7 14.15 15.25 -9,625 138,8754.04
1,073,875 485,375 31 33.1 29.05 31.85 700.00 20.5 24.25 17.55 19.15 159,500 1,412,1251.31
1,186,625 760,375 25.8 27.75 24.5 26.45 710.00 24.8 29.3 21.85 23.6 591,250 914,3750.77
1,845,250 413,875 21.5 23.3 19.95 22.1 720.00 31.05 35.2 27.45 29.5 127,875 820,8750.44
1,698,125 321,750 17 19.45 16.45 18.35 730.00 38.2 41.75 34.2 36 31,625 889,6250.52
884,125 213,125 17.3 17.3 14 15.35 740.00 44.95 48.8 42.5 43.8 5,500 187,0000.21
1,450,625 262,625 12.05 13.55 12 12.75 750.00 50.75 56.55 47 48.05 12,375 83,8750.06
488,125 121,000 10.1 11.3 10.1 10.45 760.00 51 0 1,3750
226,875 68,750 6.05 10 6.05 8.7 770.00no data
493,625 248,875 8.15 9 4.6 7.3 780.00 64.1 0 2,7500.01
59,125 11,000 7.15 7.9 6.45 6.45 790.00no data
1,507,000 301,125 5.65 6.1 5.05 5.45 800.00 77.1 0 2,7500
17,875 11,000 6.85 7.2 4.5 4.8 810.00no data
129,250 23,375 4.45 4.65 3.8 4.3 820.00no data
4,125 1,375 6.5 6.5 4.6 4.6 830.00no data
39,875 9,625 2.6 3.8 2.6 3.45 840.00no data
138,875 48,125 3.5 3.5 2.55 2.95 850.00no data
85,250 13,750 2.95 3.1 2.55 2.65 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,500 0 197.1 540.00 1.85 0 1,3750.25
1,375 0 162 570.00no data
590.00 8.5 0 1,375
13,750 4,125 115 125 115 122.5 600.00 1.95 3.65 1.5 2.3 19,250 41,2503
620.00 2.5 0 4,125
630.00 5 5 3.2 3.3 39,875 61,875
640.00 3 5.2 2.75 4.2 61,875 81,125
90,750 6,875 88.05 88.05 68 80 650.00 4.4 6.65 4 5.2 114,125 525,2505.79
660.00 5.5 8.4 5.5 6.4 166,375 199,375
670.00 5.95 10.5 5.95 7.6 63,250 302,500
22,000 5,500 55.05 55.05 44.9 52.35 680.00 7.35 13.4 6.9 9.95 148,500 493,62522.44
11,000 8,250 41.1 44.7 37.5 44 690.00 11.25 16.7 10.95 12.35 107,250 148,50013.5
588,500 171,875 46.4 46.5 31.4 37.1 700.00 13.05 20.75 13 15.75 474,375 1,252,6252.13
426,250 228,250 43.95 43.95 26.65 30.8 710.00 16.35 25.8 15.6 20 152,625 323,1250.76
1,431,375 565,125 36.8 36.8 22.15 26.15 720.00 20.3 31.3 20 24.7 133,375 693,0000.48
1,376,375 764,500 31.05 31.95 18.5 21.8 730.00 25.55 37.6 25.45 30.1 583,000 858,0000.62
671,000 232,375 27.45 27.5 15 18.3 740.00 33.75 44.25 33.6 36.25 75,625 181,5000.27
1,188,000 456,500 24 24 13.15 15.3 750.00 40 50.85 38 45 28,875 71,5000.06
367,125 144,375 19.5 20.35 11.1 12.8 760.00 51 0 1,3750
158,125 101,750 16.05 17.3 9.25 10.45 770.00no data
244,750 126,500 13 14.05 7.75 8.95 780.00 64.1 64.1 64.1 64.1 0 2,7500.01
48,125 44,000 11.6 11.6 6.8 7.55 790.00no data
1,205,875 567,875 9.95 10.1 5.05 6.5 800.00 77.1 0 2,7500
6,875 1,375 9.5 9.5 8 8.5 810.00no data
105,875 35,750 7 7.5 4.25 5 820.00no data
2,750 0 6 830.00no data
30,250 2,750 5.1 5.1 3.55 4 840.00no data
90,750 68,750 4.6 7 3 3.6 850.00no data
71,500 26,125 4.45 4.45 2.7 3.2 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,500 0 197.1 540.00 1.85 0 1,3750.25
1,375 1,375 162 162 162 162 570.00no data
590.00 8.5 0 1,375
9,625 0 106 600.00 1.75 2.2 1.6 1.95 8,250 22,0002.29
620.00 2.5 0 4,125
630.00 2.25 2.25 2.25 2.25 6,875 22,000
640.00 3.2 3.25 3.2 3.25 -19,250 19,250
83,875 -1,375 86 86.5 80 86.5 650.00 4.15 4.55 3.75 4.25 37,125 411,1254.9
660.00 5 5 5 5 -1,375 33,000
670.00 6 6.5 5.6 6.1 44,000 239,250
16,500 -1,375 59.75 60 59.75 60 680.00 9.4 9.55 7.5 7.9 104,500 345,12520.92
2,750 0 48.75 51.15 48.75 51.15 690.00 11 11.5 9.9 11.5 9,625 41,25015
416,625 -27,500 41.55 48.5 39.85 46.4 700.00 13.3 14.3 12.35 12.9 53,625 778,2501.87
198,000 -116,875 35.65 42.45 34.85 39.65 710.00 17.6 18.25 16.05 16.4 30,250 170,5000.86
866,250 9,625 30.2 35.45 29 33.9 720.00 22.25 22.75 20 20.4 52,250 559,6250.65
611,875 287,375 25.25 30.95 24.35 29.2 730.00 29.5 31 25.1 25.55 232,375 275,0000.45
438,625 237,875 21.95 27 20.65 25.25 740.00 33.45 34.5 29.55 30.65 6,875 105,8750.24
731,500 119,625 18.2 22.5 17.2 21.25 750.00 38 40 37 38 12,375 42,6250.06
222,750 108,625 11.85 19 11.85 17.5 760.00 51 0 1,3750.01
56,375 37,125 14.95 15.6 12.75 14.65 770.00no data
118,250 33,000 11.2 13.1 10.65 12.4 780.00 60 60 60 60 2,750 2,7500.02
4,125 0 6.2 790.00no data
638,000 151,250 7.45 9.5 7.45 8.85 800.00 75.1 77.1 75.1 77.1 2,750 2,7500
5,500 2,750 7 8 7 8 810.00no data
70,125 4,125 5.9 6.5 5.6 6.35 820.00no data
2,750 0 6 830.00no data
27,500 12,375 3.9 8.2 3.9 5.1 840.00no data
22,000 13,750 3 4.2 3 4.2 850.00no data
45,375 16,500 4 4 2.1 3.8 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,500 0 197.1 540.00 1.85 0 1,3750.25
590.00 8.5 0 1,375
9,625 0 106 600.00 3 3 1.9 1.9 6,875 13,7501.43
620.00 2.5 2.5 2.5 2.5 1,375 4,125
630.00 2.75 3.5 2.25 2.25 9,625 15,125
640.00 4 4 3.55 3.7 6,875 38,500
85,250 2,750 75 80 75 79.7 650.00 4.1 5.05 4.1 4.7 26,125 374,0004.39
1,375 0 66.65 66.65 66.6 66.6 660.00 5.95 7.75 5.15 7.75 1,375 34,37525
670.00 7.75 8 6.8 6.9 -8,250 195,250
17,875 0 53.2 53.2 53.2 53.2 680.00 9.05 10.5 8.5 9.05 22,000 240,62513.46
2,750 -1,375 43 45.4 43 44.4 690.00 12 14.05 10.1 10.75 20,625 31,62511.5
444,125 -12,375 39.6 40.8 36.7 39.9 700.00 14.5 16.9 14.2 14.7 83,875 724,6251.63
314,875 15,125 34.25 34.75 30.8 33.95 710.00 18.6 21.5 17 18.8 34,375 140,2500.45
856,625 272,250 28.65 29.5 26 28.85 720.00 24.1 27.05 23 23.45 321,750 507,3750.59
324,500 93,500 24.25 24.9 22 24.2 730.00 30 31.6 28.5 28.7 26,125 42,6250.13
200,750 50,875 20.55 20.95 18.2 20.4 740.00 36 36.7 34.5 34.5 2,750 99,0000.49
611,875 13,750 16.6 17.3 15.15 16.95 750.00 44.45 45 42 43 6,875 30,2500.05
114,125 82,500 13.05 14.5 12.55 14.1 760.00 51 51 51 51 1,375 1,3750.01
19,250 12,375 11 12.25 10.6 11.9 770.00no data
85,250 5,500 9.55 10.3 8.6 9.95 780.00no data
4,125 1,375 6.2 6.2 6.2 6.2 790.00no data
486,750 49,500 6.9 7.6 5.8 6.9 800.00no data
2,750 0 4.8 810.00no data
66,000 11,000 4.5 5.25 4.2 5.05 820.00no data
2,750 0 6 830.00no data
15,125 2,750 4 4 3.9 3.9 840.00no data
8,250 8,250 2.85 3.4 2.25 2.95 850.00no data
28,875 16,500 3.8 3.8 2.75 3.05 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,500 1,375 197.1 197.1 197.1 197.1 540.00 1.85 1.85 1.85 1.85 1,375 1,3750.25
590.00 8.5 0 1,375
9,625 0 106 600.00 1.8 2.5 1.8 2.4 5,500 6,8750.71
620.00 3 3 3 3 2,750 2,750
630.00 3 3.6 3 3.6 0 5,500
640.00 4 8.95 3.9 4 4,125 31,625
82,500 2,750 80 80 74.1 77 650.00 6.75 6.75 4.55 4.9 -41,250 347,8754.22
1,375 0 59.25 660.00 8.1 8.1 6 6 2,750 33,00024
1,375 0 50.35 670.00 8.55 8.9 7.45 7.9 -22,000 203,500148
17,875 0 44.8 53.2 44.8 53.2 680.00 11.2 11.2 9.6 10.25 28,875 218,62512.23
4,125 1,375 42.45 42.45 42.45 42.45 690.00 13 13.45 12.5 13.15 6,875 11,0002.67
456,500 30,250 45 45 32 37.75 700.00 19.85 20.8 16.05 16.65 37,125 640,7501.4
299,750 23,375 27.5 33 27 32.15 710.00 27.15 27.15 20.2 21.25 59,125 105,8750.35
584,375 72,875 24.05 28 22 27.2 720.00 28.9 28.9 25.1 26.15 33,000 185,6250.32
231,000 -8,250 19.8 23.5 18.2 22.9 730.00 32.35 32.35 30.05 30.05 0 16,5000.07
149,875 42,625 16.2 19.75 15.1 19 740.00 39 39.45 37 38.25 85,250 96,2500.64
598,125 59,125 13.95 16.2 12.55 15.8 750.00 45 46.05 43.85 45.05 11,000 23,3750.04
31,625 4,125 11.15 15.55 11.15 12.85 760.00no data
6,875 0 15.5 770.00no data
79,750 15,125 8 9.3 8 9.05 780.00no data
2,750 2,750 7.25 7.25 7.25 7.25 790.00no data
437,250 24,750 5.9 6.7 5.05 6.35 800.00no data
2,750 0 4.8 810.00no data
55,000 -6,875 4.25 4.65 3.85 4.65 820.00no data
2,750 0 6 830.00no data
12,375 6,875 2.7 4 2.7 3.85 840.00no data
12,375 8,250 4 4 2.25 2.35 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,125 4,125 172 172 168 168 540.00no data
590.00 8.5 8.5 8.5 8.5 1,375 1,375
9,625 0 106 600.00 1.6 1.6 1.6 1.6 1,375 1,3750.14
630.00 3.5 4.5 3.5 4.5 4,125 5,500
640.00 4.8 0 27,500
79,750 64,625 69.25 70 64.5 65 650.00 6.5 7.3 5.55 7 122,375 389,1254.88
1,375 0 59.25 660.00 9.55 9.55 9.55 9.55 1,375 30,25022
1,375 1,375 50.35 50.35 50.35 50.35 670.00 10.7 11.2 9.3 10.85 191,125 225,500164
17,875 5,500 46 46 41.5 42.2 680.00 12.6 14.6 12 14.15 38,500 189,75010.62
2,750 0 41.45 41.45 41.45 41.45 690.00 16 17.6 15.1 17.6 4,125 4,1251.5
426,250 97,625 36.15 37 30.4 31 700.00 17.5 23.35 17.5 22.6 118,250 603,6251.42
276,375 123,750 31.65 31.65 25.8 26.7 710.00 24.95 28.5 24.5 28.3 24,750 46,7500.17
511,500 46,750 25.85 26 21.5 22.1 720.00 30 33.55 29.5 33.35 11,000 152,6250.3
239,250 38,500 21.45 21.55 17.75 18.1 730.00 36.5 36.5 36.45 36.45 -1,375 16,5000.07
107,250 9,625 17.55 18.45 15.05 15.45 740.00 43.1 43.1 42.4 42.4 1,375 11,0000.1
539,000 50,875 16.4 16.4 12.25 12.5 750.00 49.5 49.5 48 48 1,375 12,3750.02
27,500 -1,375 11.2 11.2 11.2 11.2 760.00no data
6,875 0 15.5 770.00no data
64,625 4,125 8 9 7.55 7.6 780.00no data
412,500 42,625 5.95 6.1 5.1 5.7 800.00no data
2,750 1,375 4.8 4.8 4.8 4.8 810.00no data
61,875 6,875 6.2 6.2 3.5 3.8 820.00no data
2,750 0 6 830.00no data
5,500 1,375 5 5 4.75 4.75 840.00no data
4,125 0 1.8 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,625 8,250 106 106 106 106 600.00no data
630.00 3.5 0 1,375
640.00 5 8.05 4.6 4.8 22,000 27,500
15,125 12,375 64 69 56.8 69 650.00 7.5 10.45 5.35 5.9 74,250 266,75017.64
1,375 1,375 59.25 59.25 59.25 59.25 660.00 12 12.9 9.9 10 5,500 28,87521
670.00 13.05 13.05 9 9.1 4,125 34,375
12,375 6,875 38 48 38 48 680.00 14.85 20.05 11.35 11.9 8,250 151,25012.22
2,750 2,750 40.15 40.15 40.15 40.15 690.00no data
328,625 132,000 32.25 34.55 27.85 33.65 700.00 21.1 29.1 18.05 18.8 174,625 485,3751.48
152,625 70,125 32 32 23.5 28.6 710.00 39.65 39.65 22.9 23.5 19,250 22,0000.14
464,750 64,625 25.05 26.25 19.7 24 720.00 34.3 41.2 27.5 28.45 4,125 141,6250.3
200,750 44,000 20.95 21.5 16.65 20.25 730.00 42.2 45 34 34 1,375 17,8750.09
97,625 30,250 19.25 19.25 14 16.8 740.00 48.55 50.35 48.55 50.35 1,375 9,6250.1
488,125 112,750 16 16.05 11.55 13.7 750.00 52.95 53 50.25 50.25 2,750 11,0000.02
28,875 1,375 11.1 11.5 10 11.2 760.00no data
6,875 0 15.5 770.00no data
60,500 0 7.15 7.9 5.45 7.55 780.00no data
369,875 63,250 7.1 7.2 5.2 5.65 800.00no data
1,375 0 7.5 810.00no data
55,000 9,625 7.9 7.9 1.85 4.15 820.00no data
2,750 0 6 830.00no data
4,125 1,375 2.4 2.4 2.4 2.4 840.00no data
4,125 0 1.8 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
630.00 3.5 3.5 3.5 3.5 1,375 1,375
640.00 4 5 4 5 2,750 5,500
2,750 0 77.35 650.00 5.05 7.65 4.95 6.95 136,125 192,50070
660.00 7 8.5 7 8.5 2,750 23,375
670.00 8.5 8.5 8.5 8.5 0 30,250
5,500 0 58.3 680.00 11.15 15 10.5 14.7 31,625 143,00026
196,625 11,000 35 41 35 36.25 700.00 18.35 22.5 17 21.7 60,500 310,7501.58
82,500 -1,375 42.2 42.2 31.75 32.3 710.00 21.5 22.95 21.5 22.95 2,750 2,7500.03
400,125 156,750 25.65 31.4 25 26.6 720.00 27 33.1 26 33.1 45,375 137,5000.34
156,750 30,250 23.3 27 21.05 23.3 730.00 33.2 36.8 33.2 34.4 -1,375 16,5000.11
67,375 8,250 20.3 22.1 18.5 19.25 740.00 40 0 8,2500.12
375,375 92,125 14.65 19.15 14.65 16.3 750.00 45 46.8 45 46.8 2,750 8,2500.02
27,500 5,500 12.05 18 12 14.5 760.00no data
6,875 0 15.5 770.00no data
60,500 5,500 11.45 14.3 7 11.05 780.00no data
306,625 137,500 6.75 8.55 6.5 7.1 800.00no data
1,375 0 7.5 810.00no data
45,375 8,250 6 6 5.2 5.2 820.00no data
2,750 0 6 830.00no data
2,750 0 5 840.00no data
4,125 1,375 1.8 1.8 1.8 1.8 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
640.00 2.5 2.5 2.5 2.5 1,375 2,750
2,750 0 77.35 650.00 3.75 5 3.45 5 8,250 56,37520.5
660.00 6.95 6.95 6.95 6.95 0 20,625
670.00 7 7 7 7 0 30,250
5,500 1,375 61 61 58.3 58.3 680.00 7.6 11.25 7.45 9.45 22,000 111,37520.25
185,625 42,625 45.9 47 37.5 40.15 700.00 12.5 17.6 12.15 16.2 52,250 250,2501.35
83,875 0 39.95 39.95 33 33 710.00no data
243,375 56,375 35 36.75 27 30.35 720.00 19 27.8 19 24.15 61,875 92,1250.38
126,500 38,500 31 31.25 23.5 25.1 730.00 25.95 30.65 25.95 30.65 9,625 17,8750.14
59,125 15,125 25.15 26.6 20 20 740.00 36.85 40 36.85 40 5,500 8,2500.14
283,250 94,875 23.85 23.85 16.6 18.2 750.00 37.8 40 37.8 40 4,125 5,5000.02
22,000 6,875 20 21.95 14 15.5 760.00no data
6,875 1,375 15 15.5 15 15.5 770.00no data
55,000 -2,750 11.5 11.5 10 10 780.00no data
169,125 72,875 9.3 10.1 7.5 8 800.00no data
1,375 1,375 7.5 7.5 7.5 7.5 810.00no data
37,125 20,625 7.8 7.8 5.5 6 820.00no data
2,750 2,750 6 6 6 6 830.00no data
2,750 2,750 5 5 5 5 840.00no data
2,750 2,750 8.9 8.9 8.9 8.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
640.00 3.25 3.25 3.25 3.25 1,375 1,375
2,750 1,375 77.35 77.35 77.35 77.35 650.00 4.7 5.05 3.55 3.75 16,500 48,12517.5
660.00 6.5 6.5 5.55 5.7 2,750 20,625
670.00 7.65 7.65 7 7 0 30,250
4,125 0 53.75 59.15 53.75 59.15 680.00 10 11.1 8.5 8.7 23,375 89,37521.67
143,000 -2,750 36.35 44.5 36.15 44.5 700.00 16.4 18.05 14 14.35 30,250 198,0001.38
83,875 6,875 31.25 38.6 29 38.6 710.00no data
187,000 -13,750 26.95 33.2 24.5 33 720.00 45.5 45.5 22.5 22.5 12,375 30,2500.16
88,000 41,250 22.95 28.6 20.5 28.3 730.00 34.5 34.5 34.5 34.5 1,375 8,2500.09
44,000 23,375 20.3 24 15.6 23.85 740.00 38.5 0 2,7500.06
188,375 35,750 15.95 20.7 13.75 20.3 750.00 41.3 41.3 41.3 41.3 1,375 1,3750.01
15,125 13,750 19.3 19.3 14.5 17.15 760.00no data
5,500 1,375 13 15 13 15 770.00no data
57,750 2,750 8 11.5 8 11.5 780.00no data
96,250 26,125 5.6 9.15 5.6 8.85 800.00no data
16,500 2,750 3.65 7.4 3.65 6 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
1,375 0 74 650.00 5 6 4.7 4.7 4,125 31,62523
660.00 7 7 6.5 6.5 2,750 17,875
670.00 8 8.3 7.9 8 19,250 30,250
4,125 2,750 46.4 46.45 46.4 46.45 680.00 11.95 13.3 9.95 10.3 8,250 66,00016
145,750 27,500 31.7 36.3 31.7 35 700.00 20.2 20.25 16.5 17.25 27,500 167,7501.15
77,000 -4,125 28.7 30.5 26.05 29.85 710.00no data
200,750 -1,375 22.1 25.5 22.1 25.15 720.00 29.75 29.85 27 27 1,375 17,8750.09
46,750 5,500 19.75 21 19.5 21 730.00 35.05 0 6,8750.15
20,625 1,375 16.5 17.6 16.5 17.6 740.00 38.5 0 2,7500.13
152,625 37,125 10.6 14.9 10.2 14.3 750.00no data
1,375 0 15 760.00no data
4,125 0 23.35 770.00no data
55,000 4,125 7.4 7.95 7.4 7.95 780.00no data
70,125 4,125 4.65 5.6 4.65 5.6 800.00no data
13,750 9,625 8 8 3.6 3.6 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
1,375 0 74 650.00 5.5 6 5.5 6 2,750 27,50020
660.00 7.25 0 15,125
670.00 8.95 13.15 7.85 7.85 2,750 11,000
1,375 1,375 55.6 55.6 55.6 55.6 680.00 11.25 12.15 10.5 12.15 12,375 57,75042
118,250 13,750 34.4 34.95 31.65 31.65 700.00 18.25 19.75 17.3 19.3 34,375 140,2501.19
81,125 -1,375 27.2 27.7 26.65 26.7 710.00no data
202,125 9,625 24.1 24.8 22.05 22.5 720.00 30 30 30 30 1,375 16,5000.08
41,250 6,875 20 20.6 18.15 19.55 730.00 35.05 0 6,8750.17
19,250 0 16.55 16.55 16.15 16.15 740.00 38.5 0 2,7500.14
115,500 23,375 13.05 13.8 12.5 12.7 750.00no data
1,375 0 15 760.00no data
4,125 0 23.35 770.00no data
50,875 4,125 9.4 10.25 3.4 7.5 780.00no data
66,000 23,375 5.1 5.6 4.7 4.75 800.00no data
4,125 0 8 8 8 8 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
1,375 0 74 650.00 5 6 5 6 23,375 24,75018
660.00 6.5 7.25 6.5 7.25 15,125 15,125
670.00 8.5 9.5 8.5 9.25 0 8,250
680.00 11.25 12.55 10.85 12.2 28,875 45,375
104,500 17,875 33.85 33.85 31.3 32.15 700.00 18 20.65 17.35 19.8 28,875 105,8751.01
82,500 2,750 28.3 28.5 26.65 26.65 710.00no data
192,500 20,625 24.4 24.5 22 22.8 720.00 28.7 31.05 28.7 31.05 0 15,1250.08
34,375 11,000 21.75 21.75 18.05 18.95 730.00 35.05 35.05 35.05 35.05 0 6,8750.2
19,250 0 16 16 16 16 740.00 38.5 0 2,7500.14
92,125 27,500 14.2 14.2 11.35 12.65 750.00 50.45 50.45 50.45 50.45 1,375 1,3750.01
1,375 0 15 760.00no data
4,125 0 23.35 770.00no data
46,750 0 9.4 780.00no data
42,625 8,250 5.35 5.35 5 5.3 800.00no data
4,125 0 4.55 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
1,375 0 74 650.00 4.75 0 1,3751
670.00 10 0 8,250
680.00 9.5 10 9.25 10 9,625 16,500
86,625 1,375 40.95 40.95 37.8 37.8 700.00 15.85 16.5 14.85 16.15 9,625 77,0000.89
79,750 0 33.25 710.00no data
171,875 0 29.75 29.75 27.3 28.35 720.00 23 25.5 23 25.5 13,750 15,1250.09
23,375 4,125 24.9 24.9 23.2 23.2 730.00 27.4 0 6,8750.29
19,250 0 19.7 740.00 38.5 0 2,7500.14
64,625 17,875 16.8 17.55 15.8 16.6 750.00no data
1,375 0 15 760.00no data
4,125 0 23.35 770.00no data
46,750 5,500 10.9 11.05 9.35 9.4 780.00no data
34,375 2,750 6.75 6.9 5.35 6 800.00no data
4,125 1,375 4.55 4.55 4.55 4.55 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
1,375 1,375 74 74 74 74 650.00 4.75 0 1,3751
670.00 10 0 8,250
680.00 9.5 10.2 9.3 9.35 5,500 6,875
85,250 17,875 39.65 41.2 39.1 39.1 700.00 16 16.8 15 15.3 5,500 67,3750.79
79,750 0 33.25 33.25 33.25 33.25 710.00no data
171,875 -9,625 28.35 30 27 28.6 720.00 24.2 24.2 24.2 24.2 0 1,3750.01
19,250 1,375 23.75 23.75 23.75 23.75 730.00 27.4 0 6,8750.36
19,250 4,125 20.95 21.2 19.7 19.7 740.00 38.5 0 2,7500.14
46,750 5,500 18 18.05 16.55 16.55 750.00no data
1,375 0 15 760.00no data
4,125 0 23.35 770.00no data
41,250 0 8.65 780.00no data
31,625 1,375 6 7.35 4.7 6.6 800.00no data
2,750 2,750 4.5 4.5 4.5 4.5 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
650.00 4.75 0 1,375
670.00 10 0 8,250
680.00 10 10 10 10 1,375 1,375
67,375 -1,375 38.75 41.35 36.1 37.3 700.00 16.2 17.55 15.2 15.55 11,000 61,8750.92
79,750 0 30.55 30.55 30.5 30.5 710.00no data
181,500 -4,125 28.1 29.35 25.9 26.75 720.00 25.9 25.9 25.9 25.9 1,375 1,3750.01
17,875 2,750 23.45 23.75 21.45 23.75 730.00 27.4 0 6,8750.38
15,125 0 19.2 19.2 18.65 18.65 740.00 38.5 0 2,7500.18
41,250 5,500 16.15 18.25 15 15.35 750.00no data
1,375 0 15 760.00no data
4,125 0 23.35 770.00no data
41,250 -6,875 8.9 8.95 8.5 8.65 780.00no data
30,250 4,125 6.9 6.9 6.45 6.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
650.00 4.75 0 1,375
670.00 10 0 8,250
68,750 1,375 43.5 43.5 39.75 41.45 700.00 16.55 16.55 15 15.5 12,375 50,8750.74
79,750 0 35.55 35.55 35.55 35.55 710.00no data
185,625 -5,500 30.35 32 30 30.65 720.00no data
15,125 0 26.2 29 25 25 730.00 27.4 0 6,8750.45
15,125 1,375 23.1 23.1 23.1 23.1 740.00 38.5 0 2,7500.18
35,750 5,500 19.75 19.75 17.5 18.2 750.00no data
1,375 0 15 760.00no data
4,125 0 23.35 770.00no data
48,125 17,875 12 12 10.85 10.85 780.00no data
26,125 -4,125 7.25 7.85 3 6.95 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
650.00 4.75 0 1,375
670.00 10 0 8,250
67,375 8,250 43.5 43.5 41.9 41.9 700.00 14.65 16 14.65 15.6 6,875 38,5000.57
79,750 0 36.85 36.85 36.85 36.85 710.00no data
191,125 8,250 35.8 35.8 30 31.75 720.00no data
15,125 4,125 25.8 26.55 25.4 26.2 730.00 27.4 27.4 27.4 27.4 0 6,8750.45
13,750 0 25.05 25.05 25.05 25.05 740.00 38.5 0 2,7500.2
30,250 2,750 21.1 21.75 20 20 750.00no data
1,375 0 15 760.00no data
4,125 0 23.35 770.00no data
30,250 1,375 12 12 12 12 780.00no data
30,250 9,625 8.55 8.6 7.5 7.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
650.00 4.75 0 1,375
670.00 10 0 8,250
59,125 2,750 41.5 44 40.15 42.25 700.00 16.95 16.95 14.8 15.5 5,500 31,6250.53
79,750 0 37.95 37.95 37.95 37.95 710.00no data
182,875 11,000 29.4 32.5 29.4 31.3 720.00no data
11,000 6,875 25.85 29.2 25.5 27.65 730.00 28 28 28 28 2,750 6,8750.63
13,750 1,375 23.65 24 23.65 24 740.00 38.5 0 2,7500.2
27,500 13,750 18 20.2 18 19.6 750.00no data
1,375 0 15 760.00no data
4,125 1,375 23.35 23.35 23.35 23.35 770.00no data
28,875 0 12.65 780.00no data
20,625 -1,375 7.7 7.7 7.7 7.7 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
650.00 4.75 4.75 4.75 4.75 1,375 1,375
670.00 10 0 8,250
56,375 -59,125 45.15 51.5 40 40 700.00 16.15 17 15.15 17 13,750 26,1250.46
79,750 1,375 41.65 43.2 41.6 43.2 710.00no data
171,875 -2,750 29.7 38.9 29.45 30.65 720.00no data
4,125 4,125 28.05 32.25 26.8 27.9 730.00 29 30.6 29 30.6 4,125 4,1251
12,375 8,250 18.65 24.9 18.6 23.7 740.00 38.5 0 2,7500.22
13,750 6,875 18.8 22.05 18.35 18.35 750.00no data
1,375 0 15 760.00no data
2,750 0 12.2 770.00no data
28,875 28,875 15.25 15.25 12.6 12.65 780.00no data
22,000 6,875 8.3 11 7.5 7.7 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 0 120 600.00no data
670.00 10.5 10.5 7.65 10 5,500 8,250
115,500 -26,125 35.2 41 35.2 39.85 700.00 20 20 16.9 18 12,375 12,3750.11
78,375 6,875 32.55 33.35 32.1 32.1 710.00no data
174,625 27,500 25.85 30 25.5 29.45 720.00no data
4,125 2,750 21 21 20 20 740.00 38 38.5 38 38.5 2,750 2,7500.67
6,875 5,500 16.55 18.6 16.1 17 750.00no data
1,375 1,375 15 15 15 15 760.00no data
2,750 2,750 11.3 12.2 11.3 12.2 770.00no data
15,125 2,750 8.05 8.05 6.5 6.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,375 1,375 120 120 120 120 600.00no data
670.00 12.5 12.5 12.5 12.5 0 2,750
141,625 -27,500 30.95 38.4 30.95 37.8 700.00no data
71,500 64,625 25.1 32.7 25.1 31.65 710.00no data
147,125 72,875 22.25 28.15 22 27.15 720.00no data
1,375 1,375 18.75 18.75 18.75 18.75 740.00no data
1,375 1,375 14.25 14.25 14.25 14.25 750.00no data
12,375 5,500 4.8 10 4.8 8.05 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 14.65 0 2,750
169,125 165,000 27.9 30.75 25.5 30.45 700.00no data
6,875 6,875 24.2 24.3 23.65 24.3 710.00no data
74,250 68,750 20.85 21.85 17.7 21.55 720.00no data
6,875 2,750 4.95 4.95 3.75 3.95 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 14.65 0 2,750
4,125 4,125 28.5 28.5 28.05 28.05 700.00no data
5,500 0 18.75 18.75 18.75 18.75 720.00no data
4,125 1,375 5 5 5 5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 14.65 14.65 14.65 14.65 2,750 2,750
5,500 2,750 17.8 17.8 17.8 17.8 720.00no data
2,750 0 3 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 2,750 17.8 17.8 17.8 17.8 720.00no data
2,750 0 3 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 3 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 3 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 3 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 3 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 0 3 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,750 2,750 3 3 3 3 800.00no data