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 Sep 2022 901.70 904.90 878.75 882.25 -2.34% 15927517 141474.17 66.76 High delivery volume with negative change
22 Sep 2022 906.00 911.70 895.30 903.40 -1.29% 11125669 100605.78 66.85 High delivery volume with negative change
21 Sep 2022 912.00 917.00 905.65 915.25 -0.16% 8917640 81433.10 64.81
20 Sep 2022 909.20 922.50 907.35 916.75 1.95% 12090663 111057.92 71.34 High delivery volume with positive change
19 Sep 2022 904.95 912.50 895.35 899.20 -1.09% 11235656 101470.49 65.91 High delivery volume with negative change
16 Sep 2022 914.90 917.60 905.20 909.10 -0.93% 11966860 108929.64 70.27
15 Sep 2022 920.00 936.65 915.75 917.60 -0.05% 16253099 150043.85 64.18
14 Sep 2022 898.25 922.25 898.05 918.10 0.89% 14712947 134680.58 63.24
13 Sep 2022 913.95 913.95 905.30 910.00 0.31% 10400475 94506.46 74.32
12 Sep 2022 905.05 908.90 902.80 907.20 0.66% 6016978 54509.05 63.26
09 Sep 2022 910.15 911.95 897.70 901.25 0.27% 9936230 89750.59 60.75
08 Sep 2022 885.50 900.80 885.50 898.80 2.58% 12163106 109071.79 51.82
07 Sep 2022 878.55 882.65 872.50 876.20 -0.84% 8814960 77283.35 64.00
06 Sep 2022 882.50 889.95 878.10 883.65 0.14% 9879326 87459.70 60.72
05 Sep 2022 871.55 885.90 871.55 882.45 1.15% 8744999 77189.13 65.32 High delivery volume with positive change
02 Sep 2022 874.10 881.30 867.00 872.40 -0.22% 8401284 73387.55 59.69
01 Sep 2022 863.00 885.70 863.00 874.35 -1.46% 15877583 139063.46 55.89
30 Aug 2022 860.50 890.75 859.10 887.30 3.67% 12544701 110185.01 65.06 High delivery volume with positive change
29 Aug 2022 850.05 861.00 847.00 855.85 -1.72% 7755134 66387.83 59.21
26 Aug 2022 874.15 877.50 867.30 870.85 -0.17% 5976725 52100.61 51.15
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 700.1 707 696 705.75 33 23,375 0% INF%
04 Jul, 2022 710.85 721.1 707.15 720.75 45 31,625 2.13% 35.29% Fresh Long
05 Jul, 2022 726.4 731.4 718.3 719.55 30 39,875 -0.17% 26.09%
06 Jul, 2022 726.25 731 724.15 727.2 43 61,875 1.06% 55.17% Fresh Long
07 Jul, 2022 734.6 742.7 734 741.35 41 52,250 1.95% -22.58% Short Covering
08 Jul, 2022 753.45 758.25 749.05 756.6 85 83,875 2.06% 60.53% Fresh Long
11 Jul, 2022 762.4 771 760.2 770.05 74 103,125 1.78% 22.95% Fresh Long
12 Jul, 2022 765 768 760 762.05 53 121,000 -1.04% 17.33% Fresh Short
13 Jul, 2022 764 764 753.9 755.85 34 121,000 -0.81% 0%
14 Jul, 2022 755 757.25 749.35 752.15 35 140,250 -0.49% 15.91%
15 Jul, 2022 754.8 754.8 747.6 753.5 43 160,875 0.18% 14.71%
18 Jul, 2022 764.85 773.45 760 772.8 103 149,875 2.56% -7.92% Short Covering
19 Jul, 2022 770 782 769.85 780.75 89 166,375 1.03% 11.01% Fresh Long
20 Jul, 2022 788.15 788.5 781 781.9 74 180,125 0.15% 8.26%
21 Jul, 2022 780.6 788 780.6 785.65 122 215,875 0.48% 19.85%
22 Jul, 2022 789.5 803.65 789.5 801.3 422 420,750 1.99% 94.9% Fresh Long
25 Jul, 2022 803 816.75 797 800.25 489 675,125 -0.13% 60.46%
26 Jul, 2022 801.1 802.75 793.5 798.05 597 1,046,375 -0.27% 54.99%
27 Jul, 2022 797.15 805.3 796.6 802.95 377 1,296,625 0.61% 23.92%
28 Jul, 2022 808.8 817 808.3 816.15 612 1,744,875 1.64% 34.57% Fresh Long
29 Jul, 2022 822.85 823.55 810 819.5 432 1,914,000 0.41% 9.69%
01 Aug, 2022 824.25 828.7 819.6 825.75 652 2,259,125 0.76% 18.03%
02 Aug, 2022 821.5 825.2 815.55 819.25 582 2,417,250 -0.79% 7%
03 Aug, 2022 817 828.3 814.75 826.5 640 2,495,625 0.88% 3.24%
04 Aug, 2022 832.2 832.2 810.9 821.5 491 2,539,625 -0.6% 1.76%
05 Aug, 2022 826.5 841.5 825.05 839 1069 2,959,000 2.13% 16.51% Fresh Long
08 Aug, 2022 841.95 847.4 836.55 842.65 977 3,400,375 0.44% 14.92%
10 Aug, 2022 850.05 859.05 849.6 856.35 1078 3,976,500 1.63% 16.94% Fresh Long
11 Aug, 2022 868.7 872.25 865.35 867.05 1400 4,807,000 1.25% 20.89% Fresh Long
12 Aug, 2022 869.3 883.8 865.55 881.85 1869 5,803,875 1.71% 20.74% Fresh Long
16 Aug, 2022 889.65 891.4 883.75 887.2 1560 6,694,875 0.61% 15.35%
17 Aug, 2022 890.05 893 885.95 890.95 2121 8,379,250 0.42% 25.16%
18 Aug, 2022 887.45 894.4 882.45 892.2 6951 15,298,250 0.14% 82.57%
19 Aug, 2022 892.95 894.4 871.15 876.8 8302 22,558,250 -1.73% 47.46% Fresh Short
22 Aug, 2022 870 873.15 855.8 858.2 15466 37,408,250 -2.12% 65.83% Fresh Short
23 Aug, 2022 853.2 874.65 849.45 870.85 23195 56,923,625 1.47% 52.17% Fresh Long
24 Aug, 2022 868 880.2 865.2 878.2 22901 76,038,875 0.84% 33.58%
25 Aug, 2022 877.3 886.35 871.35 875.4 20270 87,736,000 -0.32% 15.38%
26 Aug, 2022 876.2 882.05 872.6 877.2 10181 86,928,875 0.21% -0.94%
29 Aug, 2022 860.6 863.75 851.5 860.7 11926 85,153,750 -1.88% -2.13% Long Unwinding
30 Aug, 2022 864 893.55 863.2 890.8 13899 85,023,125 3.5% -0.15% Short Covering
01 Sep, 2022 870 889.25 868 879.15 21778 82,960,625 -1.31% -2.55% Long Unwinding
02 Sep, 2022 880.1 883.9 870.55 874.5 12666 79,382,875 -0.53% -4.72%
05 Sep, 2022 874.7 888.3 874.7 884.85 9841 77,617,375 1.18% -2.33% Short Covering
06 Sep, 2022 885 891.9 880.7 885.95 11095 75,318,375 0.12% -3.15%
07 Sep, 2022 881.4 885 876.75 881.3 13379 74,963,625 -0.52% -0.48%
08 Sep, 2022 888.55 903.6 888.55 901.8 18057 77,985,875 2.33% 4.03% Fresh Long
09 Sep, 2022 913.05 914.8 902.15 905.2 13160 78,744,875 0.38% 0.97%
12 Sep, 2022 902.95 911.7 902.95 909.95 8727 80,672,625 0.52% 2.45%
13 Sep, 2022 914.55 916 909 912.2 10732 80,723,500 0.25% 0.06%
14 Sep, 2022 901.25 924.5 900.85 920.45 17949 83,034,875 0.9% 2.86%
15 Sep, 2022 919.8 937.95 919.6 921.55 17397 85,333,875 0.12% 2.77%
16 Sep, 2022 921.7 921.7 908.6 912.35 15713 84,372,750 -1% -1.15%
19 Sep, 2022 908.55 914.55 897.15 901.5 13998 80,786,750 -1.19% -4.65% Long Unwinding
20 Sep, 2022 910.9 923.3 909.5 917.6 14354 78,652,750 1.79% -2.79% Short Covering
21 Sep, 2022 914.65 918.55 907.75 915.7 8762 76,540,750 -0.21% -2.84%
22 Sep, 2022 906.95 911.75 895.6 904.2 16763 70,954,125 -1.26% -8.55% Long Unwinding
23 Sep, 2022 902.85 904.95 880.35 884.1 20756 61,098,125 -2.22% -19.23% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.2 0 1,375
670.00 0.25 0 13,750
680.00 0.5 0 1,375
690.00 0.35 0.35 0.35 0.35 1,375 2,750
104,500 0 203.5 700.00 0.1 0.15 0.05 0.1 -11,000 134,7501.29
710.00 0.15 0 4,125
1,375 0 45 720.00no data
1,375 0 163 730.00 0.2 0.25 0.2 0.25 -1,375 35,75026
1,375 0 154 740.00 0.35 0 2,7502
15,125 0 149.5 750.00 0.15 0.35 0.15 0.25 -15,125 434,50028.73
16,500 -2,750 128 128 123 123 760.00 0.65 0.65 0.15 0.3 1,375 35,7502.17
770.00 0.4 0.45 0.2 0.25 -5,500 134,750
8,250 -2,750 112 112 111 111 780.00 0.35 0.5 0.3 0.35 -72,875 442,75053.67
1,375 0 74 790.00 0.45 0.55 0.25 0.4 -11,000 386,375281
177,375 -34,375 93.55 93.55 83.5 83.5 800.00 0.3 0.6 0.3 0.45 -253,000 911,6255.14
24,750 -1,375 79.5 79.5 79.5 79.5 810.00 0.35 0.65 0.35 0.55 -59,125 335,50013.56
85,250 -1,375 74.4 74.4 69.35 70.8 820.00 0.5 0.75 0.45 0.65 0 449,6255.27
126,500 -2,750 57.1 57.1 54.55 54.55 830.00 0.5 1.05 0.5 0.9 -27,500 500,5003.96
123,750 -2,750 54.35 54.35 42.95 45.05 840.00 0.65 1.95 0.65 1.35 -12,375 668,2505.4
522,500 -34,375 52.7 52.7 33.75 36.25 850.00 0.7 2.6 0.6 2.25 -141,625 1,281,5002.45
306,625 -56,375 40.5 40.5 25.05 27.6 860.00 1.15 4.45 1.1 3.7 -107,250 731,5002.39
455,125 -177,375 35.45 35.45 17.65 19.7 870.00 2 7.3 1.8 6.1 33,000 998,2502.19
888,250 96,250 23.75 27.55 11.7 13.25 880.00 3.95 11.5 3.15 9.9 947,375 2,358,1252.65
950,125 415,250 17.7 20.05 7.2 8.2 890.00 6 16.8 5.3 14.65 -273,625 675,1250.71
5,544,000 262,625 13.3 13.3 3.9 4.45 900.00 9.15 23.5 8.85 20.8 -1,652,750 1,526,2500.28
2,531,375 226,875 7.75 8.5 2.1 2.45 910.00 15.25 31.05 14.3 28 -259,875 471,6250.19
4,884,000 -72,875 3.2 5.1 1.15 1.3 920.00 22.25 40 20.8 37 -225,500 512,8750.11
2,044,625 8,250 2.95 2.95 0.8 0.9 930.00 29.55 48.95 28.35 47.8 -31,625 231,0000.11
1,461,625 -334,125 2.55 2.55 0.55 0.65 940.00 43.55 59.05 43.55 58 -28,875 94,8750.06
1,821,875 -178,750 1.05 1.05 0.45 0.5 950.00 48.8 68.2 48.8 67.6 -12,375 129,2500.07
1,025,750 -199,375 0.55 0.55 0.35 0.4 960.00 71.65 77.95 71.2 77.95 0 15,1250.01
585,750 -55,000 0.45 0.45 0.25 0.3 970.00 67.15 0 11,0000.02
517,000 -90,750 0.35 0.35 0.2 0.25 980.00 61.5 0 9,6250.02
401,500 -94,875 0.2 0.3 0.15 0.25 990.00no data
1,724,250 -154,000 0.3 0.3 0.15 0.2 1000.00 110 111 110 111 -1,375 22,0000.01
672,375 -4,125 0.15 0.15 0.1 0.15 1010.00no data
138,875 -4,125 0.1 0.15 0.1 0.1 1020.00no data
94,875 -1,375 0.15 0.15 0.1 0.15 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.2 0 1,375
670.00 0.25 0 13,750
680.00 0.5 0 1,375
690.00 0.35 0 1,375
104,500 -1,375 208 208 203.5 203.5 700.00 0.15 0.15 0.05 0.1 -8,250 145,7501.39
710.00 0.15 0 4,125
1,375 0 45 720.00no data
1,375 0 163 730.00 0.5 0 37,12527
1,375 0 154 740.00 0.15 0.45 0.15 0.35 0 2,7502
15,125 -1,375 149.5 149.5 149.5 149.5 750.00 0.25 0.35 0.2 0.2 -17,875 449,62529.73
19,250 0 126 760.00 0.3 0.3 0.2 0.2 -1,375 34,3751.79
770.00 0.4 0.4 0.4 0.4 -2,750 140,250
11,000 -2,750 120.1 120.1 120 120 780.00 0.45 0.45 0.3 0.35 5,500 515,62546.88
1,375 0 74 790.00 0.45 0.5 0.3 0.35 -4,125 397,375289
211,750 -6,875 106.8 106.8 97.4 103.4 800.00 0.6 0.6 0.3 0.35 -42,625 1,164,6255.5
26,125 0 94.7 810.00 0.5 0.55 0.35 0.4 2,750 394,62515.11
86,625 -20,625 82 87.5 79 87 820.00 0.65 0.7 0.35 0.45 -93,500 449,6255.19
129,250 0 83 830.00 1 1 0.45 0.45 -67,375 528,0004.09
126,500 -2,750 72.2 72.2 57.25 65.3 840.00 1.15 1.15 0.5 0.6 1,375 680,6255.38
556,875 -56,375 57 62 47.35 55.65 850.00 1.7 1.7 0.65 0.75 -37,125 1,423,1252.56
363,000 -13,750 46.5 50.35 39 45.55 860.00 2.2 2.65 0.85 1.1 -44,000 838,7502.31
632,500 -431,750 40.65 43.75 29.7 35.35 870.00 3.15 4.6 1.25 1.65 -870,375 965,2501.53
792,000 -114,125 31.3 33.95 22.3 27.4 880.00 4.5 6.55 2.15 3.15 -390,500 1,410,7501.78
534,875 -93,500 25 26.2 15.75 19.7 890.00 9.5 10.15 4 5.5 -198,000 948,7501.77
5,281,375 -13,750 20.2 20.2 10.35 12.95 900.00 9.15 15 6.8 8.85 -600,875 3,179,0000.6
2,304,500 885,500 13.05 16.7 6.75 8.4 910.00 13.95 21 11.3 14.1 -693,000 731,5000.32
4,956,875 -92,125 8.15 9.05 4.1 5.05 920.00 19.75 28.3 17 20.5 -324,500 738,3750.15
2,036,375 180,125 4.2 5.4 2.5 2.95 930.00 30 36.35 23.8 28.8 -78,375 262,6250.13
1,795,750 56,375 2.8 3.3 1.55 1.7 940.00 37.25 43.5 31.85 37.2 -24,750 123,7500.07
2,000,625 -127,875 1.05 2.15 0.95 1.05 950.00 46.55 55.2 42.1 46.95 -20,625 141,6250.07
1,225,125 -12,375 1.45 1.5 0.6 0.65 960.00 54.05 59 53.2 55.6 -1,375 15,1250.01
640,750 -229,625 1.2 1.2 0.45 0.5 970.00 64 67.15 64 67.15 0 11,0000.02
607,750 -15,125 0.9 0.9 0.35 0.4 980.00 61.5 0 9,6250.02
496,375 -34,375 0.35 0.45 0.3 0.3 990.00no data
1,878,250 -89,375 0.6 0.6 0.25 0.3 1000.00 87.6 0 23,3750.01
676,500 -2,750 0.2 0.3 0.15 0.2 1010.00no data
143,000 -12,375 0.2 0.25 0.15 0.15 1020.00no data
96,250 -1,375 0.15 0.2 0.15 0.15 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.2 0 1,375
670.00 0.25 0 13,750
680.00 0.5 0 1,375
690.00 0.35 0 1,375
105,875 -8,250 215 215 211 211 700.00 0.15 0.2 0.1 0.15 -9,625 154,0001.45
710.00 0.15 0 4,125
1,375 0 45 720.00no data
1,375 0 163 730.00 0.5 0 37,12527
1,375 0 154 740.00 0.55 0 2,7502
16,500 0 160 750.00 0.3 0.45 0.25 0.35 -22,000 467,50028.33
19,250 0 126 760.00 0.3 0.3 0.25 0.3 -41,250 35,7501.86
770.00 0.3 0.45 0.3 0.45 4,125 143,000
13,750 0 136 780.00 0.4 0.55 0.4 0.55 17,875 510,12537.1
1,375 0 74 790.00 0.65 0.65 0.5 0.5 -31,625 401,500292
218,625 -1,375 111.8 115.75 111.8 115.75 800.00 0.65 0.7 0.5 0.6 -20,625 1,207,2505.52
26,125 0 94.7 810.00 0.6 0.7 0.6 0.65 -2,750 391,87515
107,250 0 94.6 94.6 94.6 94.6 820.00 0.7 1 0.65 0.8 -39,875 543,1255.06
129,250 0 83 830.00 0.95 1.1 0.75 0.9 -94,875 595,3754.61
129,250 6,875 75.9 76.35 69.3 75.95 840.00 1.15 1.4 0.9 1.1 -17,875 679,2505.26
613,250 -28,875 66 67.8 59.75 66.25 850.00 1.4 1.95 1.25 1.45 -77,000 1,460,2502.38
376,750 -63,250 57.45 57.45 51.3 56.4 860.00 2.2 2.7 1.8 1.95 -158,125 882,7502.34
1,064,250 -17,875 50 50.2 42.3 48.45 870.00 3.1 3.85 2.5 2.7 -484,000 1,835,6251.72
906,125 -13,750 39.9 41.3 33 39.2 880.00 3.6 5.4 3.5 3.7 -89,375 1,801,2501.99
628,375 -31,625 31.95 32.35 25.45 30.35 890.00 5 7.5 4.9 5.15 -126,500 1,146,7501.82
5,295,125 -93,500 22 24.4 18.3 22.45 900.00 8.95 10.6 6.7 7.35 -39,875 3,779,8750.71
1,419,000 -2,750 17.1 18 12.95 16.25 910.00 11.05 15.2 10 11.05 325,875 1,424,5001
5,049,000 22,000 11.05 12.45 8.7 11.1 920.00 17 20.9 14.5 15.8 -383,625 1,062,8750.21
1,856,250 -75,625 7.65 8 5.6 7.15 930.00 20.5 27.65 20.5 21.8 -46,750 341,0000.18
1,739,375 -189,750 5.15 5.6 3.5 4.4 940.00 29.35 35.5 28 28.4 2,750 148,5000.09
2,128,500 -77,000 2.85 3.5 2.2 2.65 950.00 35.5 44.15 35.5 36.65 -16,500 162,2500.08
1,237,500 -82,500 2.1 2.1 1.3 1.55 960.00 46.25 52.7 45.8 49.3 -2,750 16,5000.01
870,375 -26,125 1.25 1.35 0.8 0.95 970.00 55.5 55.55 55.3 55.55 -1,375 11,0000.01
622,875 19,250 0.9 0.9 0.6 0.65 980.00 61.5 0 9,6250.02
530,750 -34,375 0.6 0.65 0.4 0.5 990.00no data
1,967,625 -81,125 0.55 0.6 0.35 0.45 1000.00 87.5 88.1 87.5 87.6 5,500 23,3750.01
679,250 -8,250 0.5 0.5 0.2 0.25 1010.00no data
155,375 -105,875 0.4 0.4 0.2 0.25 1020.00no data
97,625 -13,750 0.25 0.25 0.2 0.2 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.2 0 1,375
670.00 0.25 0 13,750
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 216.3 216.3 216.3 216.3 700.00 0.2 0.2 0.1 0.2 0 163,6251.43
710.00 0.15 0 4,125
1,375 0 45 720.00no data
1,375 0 163 730.00 0.5 0 37,12527
1,375 0 154 740.00 0.55 0 2,7502
16,500 0 160 750.00 0.4 0.4 0.3 0.3 -56,375 489,50029.67
19,250 0 126 760.00 0.3 0.3 0.25 0.25 -1,375 77,0004
770.00 0.5 0.5 0.3 0.3 -9,625 138,875
13,750 0 136 780.00 0.55 0.6 0.45 0.5 11,000 492,25035.8
1,375 0 74 790.00 0.5 0.55 0.5 0.55 28,875 433,125315
220,000 -5,500 119 122 117 117.85 800.00 0.95 0.95 0.5 0.6 -26,125 1,227,8755.58
26,125 0 94.7 810.00 0.7 0.7 0.55 0.7 1,375 394,62515.11
107,250 0 91.9 820.00 0.85 0.85 0.65 0.8 0 583,0005.44
129,250 0 83 830.00 1.05 1.05 0.8 0.95 -19,250 690,2505.34
122,375 -5,500 79.05 80.6 78.4 78.4 840.00 1.45 1.45 1 1.2 -68,750 697,1255.7
642,125 -13,750 65.4 74.2 65.4 68.8 850.00 2.2 2.2 1.4 1.55 19,250 1,537,2502.39
440,000 75,625 57.4 63.8 56.7 58.95 860.00 4.2 4.2 1.9 2.15 22,000 1,040,8752.37
1,082,125 -5,500 46.7 55.55 46.7 49.65 870.00 4 4 2.6 2.9 -9,625 2,319,6252.14
919,875 -121,000 38.75 45.7 33.45 41.25 880.00 5 5 3.35 3.8 229,625 1,890,6252.06
660,000 -5,500 29.45 37.2 29.3 32.5 890.00 6.45 6.65 4.55 5.1 145,750 1,273,2501.93
5,388,625 -37,125 18 29 18 24.25 900.00 12.9 12.9 6.3 7.05 591,250 3,819,7500.71
1,421,750 -504,625 14.55 21.9 14.55 17.7 910.00 13 14.05 9.05 10.4 570,625 1,098,6250.77
5,027,000 -166,375 8.25 15.75 8.25 12.1 920.00 18.8 19.05 12.9 14.85 680,625 1,446,5000.29
1,931,875 -6,875 8.05 10.95 7.2 8.15 930.00 22.85 23.45 18.2 20.85 35,750 387,7500.2
1,929,125 -38,500 4.55 7.25 4.5 5.3 940.00 31.7 32.3 24.6 27.85 9,625 145,7500.08
2,205,500 12,375 3.45 4.7 2.95 3.3 950.00 38.6 38.6 32.15 35.95 38,500 178,7500.08
1,320,000 83,875 2.8 2.95 1.85 2 960.00 48.65 48.95 40.6 44.2 -4,125 19,2500.01
896,500 195,250 1.45 2 1.2 1.25 970.00 54.15 54.15 54.15 54.15 0 12,3750.01
603,625 -123,750 1 1.45 0.85 0.9 980.00 66.1 66.1 61.5 61.5 -19,250 9,6250.02
565,125 -9,625 0.95 1.05 0.65 0.7 990.00no data
2,048,750 15,125 0.6 0.9 0.55 0.6 1000.00 82 82 79.75 80.5 0 17,8750.01
687,500 78,375 0.65 0.75 0.45 0.45 1010.00no data
261,250 -35,750 0.65 0.65 0.4 0.4 1020.00no data
111,375 -5,500 0.5 0.55 0.3 0.4 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.05 0.2 0.05 0.2 -4,125 1,375
670.00 0.25 0 13,750
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 225.4 700.00 0.15 0.25 0.15 0.25 0 163,6251.43
710.00 0.15 0.15 0.15 0.15 0 4,125
1,375 0 45 720.00no data
1,375 0 163 730.00 0.5 0 37,12527
1,375 0 154 740.00 0.55 0 2,7502
16,500 0 160 750.00 0.65 0.65 0.5 0.55 12,375 545,87533.08
19,250 0 126 760.00 0.55 0.6 0.55 0.6 1,375 78,3754.07
770.00 0.6 0.7 0.6 0.7 6,875 148,500
13,750 0 136 780.00 0.8 0.85 0.65 0.8 -1,375 481,25035
1,375 0 74 790.00 0.85 1 0.75 0.8 5,500 404,250294
225,500 -26,125 106 106 101.75 101.75 800.00 1.15 1.2 0.85 0.95 -12,375 1,254,0005.56
26,125 0 94.7 810.00 1.2 1.25 0.95 1.05 -48,125 393,25015.05
107,250 0 91.9 820.00 1.4 1.5 1.1 1.25 -2,750 583,0005.44
129,250 0 83 830.00 1.75 2 1.4 1.6 0 709,5005.49
127,875 -1,375 73 73.2 62 62 840.00 2.45 2.8 1.8 2.25 97,625 765,8755.99
655,875 20,625 57.75 64.05 50.85 53.6 850.00 3.2 3.95 2.4 3.2 -57,750 1,518,0002.31
364,375 -5,500 54.05 54.05 43.35 47 860.00 4.65 5.4 3.2 4.55 39,875 1,018,8752.8
1,087,625 -28,875 40.75 48 34.5 36.55 870.00 6.7 7.5 4.35 6.2 -52,250 2,329,2502.14
1,040,875 -24,750 33.2 38.95 26.95 28.55 880.00 8.5 9.95 5.75 8.5 -108,625 1,661,0001.6
665,500 -165,000 25.4 31.15 20.45 22.35 890.00 11.15 13.4 7.85 11.55 -86,625 1,127,5001.69
5,425,750 167,750 21 24.8 14.65 16.45 900.00 12.95 17.8 10.7 15.35 -364,375 3,228,5000.6
1,926,375 526,625 16.7 18.75 10.35 11.75 910.00 18.85 23.45 14.75 20.65 -154,000 528,0000.27
5,193,375 259,875 11.7 13.75 7.15 8.05 920.00 26.4 29.95 19.4 27.25 -42,625 765,8750.15
1,938,750 -147,125 8.05 9.75 4.85 5.45 930.00 32.55 37.5 25.9 34.5 -49,500 352,0000.18
1,967,625 -182,875 6 6.75 3.3 3.65 940.00 41.45 44.6 32.9 41.65 -13,750 136,1250.07
2,193,125 22,000 5.3 5.3 2.2 2.45 950.00 49.7 53.5 41.65 49.95 -20,625 140,2500.06
1,236,125 126,500 2.7 3.05 1.5 1.65 960.00 57 63 57 62.05 -1,375 23,3750.02
701,250 20,625 2 2.6 1.05 1.15 970.00 65.05 65.05 65 65 0 12,3750.02
727,375 31,625 1.3 1.5 0.8 0.9 980.00 73.5 74.05 73.5 74 -2,750 28,8750.04
574,750 121,000 1.1 1.15 0.65 0.7 990.00no data
2,033,625 110,000 1.05 1.15 0.6 0.65 1000.00 85 0 17,8750.01
609,125 22,000 0.7 0.75 0.5 0.55 1010.00no data
297,000 17,875 0.55 0.7 0.45 0.5 1020.00no data
116,875 5,500 0.55 0.55 0.4 0.45 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.2 0 5,500
670.00 0.25 0 13,750
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 225.4 700.00 0.2 0.3 0.1 0.3 -5,500 163,6251.43
710.00 0.1 0.25 0.1 0.25 -2,750 4,125
1,375 0 45 720.00no data
1,375 0 163 730.00 0.5 0 37,12527
1,375 0 154 740.00 0.55 0 2,7502
16,500 0 160 750.00 0.5 0.75 0.45 0.75 -15,125 533,50032.33
19,250 0 126 760.00 0.5 1 0.5 1 -6,875 77,0004
770.00 0.6 0.85 0.6 0.85 23,375 141,625
13,750 -1,375 136 136 136 136 780.00 0.7 1 0.65 0.9 -23,375 482,62535.1
1,375 0 74 790.00 0.85 1.1 0.8 1.05 -22,000 398,750290
251,625 -5,500 114.75 116 111 113.4 800.00 1.1 1.25 0.85 1.15 -140,250 1,266,3755.03
26,125 0 94.7 810.00 1 1.45 1 1.3 -42,625 441,37516.89
107,250 -2,750 91.9 91.9 91.9 91.9 820.00 1.15 1.75 1.1 1.45 -180,125 585,7505.46
129,250 2,750 87.95 89 83 83 830.00 1.75 2.2 1.4 1.8 -63,250 709,5005.49
129,250 1,375 78 78.85 72.05 72.95 840.00 2.2 2.95 1.85 2.4 -144,375 668,2505.17
635,250 -22,000 68.5 70.45 62.6 64.35 850.00 1.85 3.9 1.85 3.15 -114,125 1,575,7502.48
369,875 -8,250 59.55 60.6 54.15 56.4 860.00 3.4 5.1 3.25 4.2 -165,000 979,0002.65
1,116,500 332,750 51.4 52.4 45.55 47.25 870.00 4.45 6.9 4.4 5.65 -638,000 2,381,5002.13
1,065,625 -64,625 41.45 44.1 37.7 39.05 880.00 6 8.95 5.6 7.25 -243,375 1,769,6251.66
830,500 -163,625 34 35.5 29.8 31.25 890.00 7.9 11.5 7.6 9.5 -187,000 1,214,1251.46
5,258,000 12,375 29 29 22.75 24.25 900.00 10.35 14.95 10 12.4 -103,125 3,592,8750.68
1,399,750 253,000 20.7 22.55 17.2 18.45 910.00 15 19.65 13.55 16.5 -523,875 682,0000.49
4,933,500 936,375 18.15 18.25 12.7 13.65 920.00 19.75 25.25 18.15 21.7 -206,250 808,5000.16
2,085,875 104,500 12 13.1 9.45 10.15 930.00 24.55 31.7 24.2 28.15 11,000 401,5000.19
2,150,500 328,625 10.25 10.25 6.6 7.2 940.00 32.15 38.8 31 35.2 -101,750 149,8750.07
2,171,125 -115,500 6.95 7.7 4.8 5.1 950.00 40.55 45 38.7 43 15,125 160,8750.07
1,109,625 319,000 4.95 5.2 3.3 3.55 960.00 47.9 52.95 47.3 52.9 -5,500 24,7500.02
680,625 -427,625 4.1 4.1 2.35 2.45 970.00 56.7 62.4 55.85 62.4 5,500 12,3750.02
695,750 -8,250 2.9 2.9 1.65 1.75 980.00 66 70.05 65.9 70.05 8,250 31,6250.05
453,750 6,875 2.3 2.3 1.2 1.25 990.00no data
1,923,625 331,375 1.7 1.85 0.95 1.05 1000.00 84.3 87.25 84.3 85 -1,375 17,8750.01
587,125 141,625 1.2 1.4 0.65 0.75 1010.00no data
279,125 57,750 1.05 1.05 0.65 0.7 1020.00no data
111,375 37,125 0.75 0.9 0.5 0.55 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.2 0 5,500
670.00 0.25 0.25 0.25 0.25 1,375 13,750
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 221.05 225.4 221.05 225.4 700.00 0.15 0.3 0.15 0.3 -6,875 169,1251.48
710.00 0.2 0 6,875
1,375 0 45 720.00no data
1,375 0 163 730.00 0.5 0 37,12527
1,375 0 154 740.00 0.2 0.55 0.2 0.55 0 2,7502
16,500 0 160 750.00 0.4 0.7 0.4 0.55 -9,625 548,62533.25
19,250 0 126 760.00 0.5 0 83,8754.36
770.00 0.55 0.65 0.5 0.5 -19,250 118,250
15,125 0 106.75 780.00 0.55 0.75 0.55 0.6 -28,875 506,00033.45
1,375 0 74 790.00 0.9 0.9 0.6 0.7 37,125 420,750306
257,125 -15,125 129.2 132.15 122 123 800.00 0.8 1 0.7 0.9 -52,250 1,406,6255.47
26,125 0 94.7 810.00 0.9 1.15 0.8 0.95 9,625 484,00018.53
110,000 -1,375 118.8 118.8 102.5 102.5 820.00 1.05 1.3 0.9 1.15 16,500 765,8756.96
126,500 0 103.75 103.75 103.75 103.75 830.00 1.25 1.6 1.1 1.4 -94,875 772,7506.11
127,875 -70,125 95 96.4 87.5 87.5 840.00 1.6 2.05 1.4 1.85 90,750 812,6256.35
657,250 -11,000 76.7 88 72 72.7 850.00 2.2 2.65 1.8 2.4 -22,000 1,689,8752.57
378,125 -17,875 70 77.5 63.55 64.3 860.00 3.05 3.45 2.4 3.25 -71,500 1,144,0003.03
783,750 -23,375 59 68 55.65 56 870.00 4.1 4.5 3.15 4.35 -42,625 3,019,5003.85
1,130,250 -70,125 51.25 60.55 45.55 46.7 880.00 5 5.8 3.8 5.5 -198,000 2,013,0001.78
994,125 -6,875 42 51.6 37.15 38.05 890.00 6.05 7.4 4.8 7.05 -148,500 1,401,1251.41
5,245,625 -221,375 31.35 43.3 29.3 30.45 900.00 9.7 9.8 6.3 9.25 -118,250 3,696,0000.7
1,146,750 -215,875 24.95 35.8 22.8 23.9 910.00 12.45 13.25 8.5 12.6 -97,625 1,205,8751.05
3,997,125 17,875 18.4 28.8 17.3 18.25 920.00 16.8 17.65 11.4 16.85 129,250 1,014,7500.25
1,981,375 602,250 13.75 23 13.15 13.9 930.00 20 23.35 15.5 22.3 144,375 390,5000.2
1,821,875 548,625 9.95 17.85 9.7 10.3 940.00 24.45 29.85 20.7 28.65 169,125 251,6250.14
2,286,625 138,875 7.15 13.6 7 7.6 950.00 34.3 37 26.15 36.15 19,250 145,7500.06
790,625 28,875 5.25 10.15 5.2 5.55 960.00 35.65 44.05 32.9 43.8 9,625 30,2500.04
1,108,250 433,125 4.5 7.35 3.75 3.95 970.00 40.95 47.25 40.9 46.4 6,875 6,8750.01
704,000 24,750 3.1 5.5 2.85 2.95 980.00 48.8 49.9 48.8 49.65 4,125 23,3750.03
446,875 93,500 2.4 4 2.15 2.25 990.00no data
1,592,250 -49,500 1.4 3.05 1.4 1.85 1000.00 67.55 80.65 67.5 80.65 5,500 19,2500.01
445,500 27,500 1.2 2.2 1.2 1.4 1010.00no data
221,375 110,000 0.9 1.7 0.9 1.15 1020.00no data
74,250 74,250 1.3 1.3 0.85 0.9 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.2 0 5,500
670.00 0.3 0.3 0.3 0.3 0 12,375
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 210.1 700.00 0.1 0.3 0.1 0.3 -1,375 176,0001.54
710.00 0.2 0 6,875
1,375 0 45 720.00no data
1,375 0 163 730.00 0.55 0.55 0.45 0.5 -1,375 37,12527
1,375 0 154 740.00 0.4 0.4 0.4 0.4 0 2,7502
16,500 0 160 750.00 0.4 0.5 0.4 0.5 -27,500 558,25033.83
19,250 0 126 760.00 0.55 0.55 0.5 0.5 -4,125 83,8754.36
770.00 0.5 0.65 0.5 0.65 -8,250 137,500
15,125 0 106.75 780.00 0.65 0.8 0.55 0.75 -31,625 534,87535.36
1,375 0 74 790.00 0.65 0.9 0.65 0.75 -96,250 383,625279
272,250 -15,125 106 124 105.1 120.55 800.00 1.05 1.05 0.7 0.95 -110,000 1,458,8755.36
26,125 0 94.7 810.00 0.9 1.15 0.8 1.05 -292,875 474,37518.16
111,375 -1,375 96 103.35 96 103.35 820.00 1.2 1.3 0.95 1.2 -71,500 749,3756.73
126,500 0 78.7 830.00 2.05 2.05 1.05 1.45 -160,875 867,6256.86
198,000 -1,375 73.7 83.35 73.2 81.2 840.00 2.6 2.6 1.45 1.9 -122,375 721,8753.65
668,250 -24,750 59 75 56.7 72.45 850.00 3.1 3.7 1.95 2.45 -281,875 1,711,8752.56
396,000 -158,125 50.4 65.6 49.8 63.1 860.00 5.1 5.1 2.7 3.5 105,875 1,215,5003.07
807,125 79,750 41.2 57.8 40.3 54.15 870.00 6.4 7.1 3.6 4.45 477,125 3,062,1253.79
1,200,375 -136,125 32.9 48.85 32.05 45.6 880.00 7.55 9 4.7 5.65 134,750 2,211,0001.84
1,001,000 -137,500 25 40.25 24.8 37.15 890.00 12 12.35 6.2 7.25 -173,250 1,549,6251.55
5,467,000 -253,000 19.55 32.5 17.85 29.45 900.00 15.4 16.5 8.4 9.5 631,125 3,814,2500.7
1,362,625 -543,125 14.05 25.8 12.5 22.9 910.00 22 22 11.6 12.8 673,750 1,303,5000.96
3,979,250 -78,375 9.65 19.95 9.2 17.2 920.00 27.45 27.45 15.65 17.15 540,375 885,5000.22
1,379,125 281,875 7.25 15.4 6.65 13.15 930.00 30.9 32 20.9 23 169,125 246,1250.18
1,273,250 158,125 5 11.65 4.65 9.8 940.00 39.35 39.4 27.5 29.45 55,000 82,5000.06
2,147,750 159,500 3.8 8.65 2.95 7.45 950.00 46.5 46.5 34.65 37.15 5,500 126,5000.06
761,750 -20,625 2.35 6.2 2.2 5.25 960.00 48.6 48.6 43.8 44.45 11,000 20,6250.03
675,125 -583,000 1.95 4.4 1.45 3.75 970.00no data
679,250 74,250 1.25 3.2 1.05 2.55 980.00 77 0 19,2500.03
353,375 -114,125 0.9 2.25 0.8 1.9 990.00no data
1,641,750 -466,125 0.75 1.7 0.65 1.4 1000.00 86.25 86.95 77.8 77.8 2,750 13,7500.01
418,000 134,750 0.7 1.2 0.55 1 1010.00no data
111,375 56,375 0.5 0.95 0.45 0.7 1020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.2 0 5,500
670.00 0.25 0 12,375
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 211.25 211.25 210.1 210.1 700.00 0.2 0.2 0.2 0.2 -6,875 177,3751.55
710.00 0.2 0 6,875
1,375 0 45 720.00no data
1,375 0 163 730.00 0.3 0 38,50028
1,375 0 154 740.00 0.2 0.2 0.2 0.2 1,375 2,7502
16,500 -1,375 160 160 160 160 750.00 0.45 0.55 0.4 0.5 -20,625 585,75035.5
19,250 0 126 760.00 0.5 0.55 0.3 0.35 -15,125 88,0004.57
770.00 0.6 0.6 0.5 0.5 -5,500 145,750
15,125 0 106.75 780.00 0.65 0.8 0.6 0.7 -8,250 566,50037.45
1,375 0 74 790.00 0.9 0.9 0.65 0.65 -1,375 479,875349
287,375 -8,250 112.9 112.9 111.25 111.25 800.00 0.85 1 0.75 0.8 -22,000 1,568,8755.46
26,125 0 94.7 810.00 0.95 1.1 0.75 0.8 68,750 767,25029.37
112,750 -1,375 93.45 93.45 92.4 92.4 820.00 1.2 1.3 0.85 0.9 -12,375 820,8757.28
126,500 0 78.7 830.00 1.55 1.6 1.1 1.15 -78,375 1,028,5008.13
199,375 4,125 73.5 74.3 71.3 72.55 840.00 2.15 2.2 1.6 1.7 30,250 844,2504.23
693,000 -5,500 65 66 62 64 850.00 3 3.05 2.3 2.45 -1,157,750 1,993,7502.88
554,125 -13,750 54.75 56.75 53 54.9 860.00 3.95 3.95 3.35 3.55 -79,750 1,109,6252
727,375 -15,125 46.95 47.9 44.5 46.4 870.00 4.9 5.3 4.4 5 1,214,125 2,585,0003.55
1,336,500 -68,750 39.2 39.5 35.75 38.1 880.00 6.3 7.1 5.9 6.55 141,625 2,076,2501.55
1,138,500 -46,750 33 33.05 28.55 30.55 890.00 8.95 9.75 8.3 8.8 -60,500 1,722,8751.51
5,720,000 -116,875 24.95 24.95 22 23.55 900.00 13.35 13.35 11.2 11.9 385,000 3,183,1250.56
1,905,750 19,250 18.95 19.4 16.75 17.85 910.00 17 17.6 15.2 15.95 99,000 629,7500.33
4,057,625 661,375 14.5 14.5 12.05 13 920.00 21.35 23.05 20.1 21.15 92,125 345,1250.09
1,097,250 8,250 9.95 10.2 8.95 9.45 930.00 27.75 28.15 26.6 27.6 15,125 77,0000.07
1,115,125 -61,875 7.65 7.65 6.35 6.8 940.00 34.55 36.55 34.5 34.9 8,250 27,5000.02
1,988,250 -89,375 5.25 5.35 4.65 4.85 950.00 42.4 44.05 41.95 43 6,875 121,0000.06
782,375 -147,125 3.8 3.85 3.2 3.35 960.00 52 52 50.8 51.2 4,125 9,6250.01
1,258,125 15,125 2.8 2.8 2.15 2.25 970.00no data
605,000 -99,000 1.8 2 1.55 1.65 980.00 77 0 19,2500.03
467,500 -22,000 1.4 1.5 1.2 1.25 990.00no data
2,107,875 -4,125 1.2 1.25 1 1.05 1000.00 91.5 0 11,0000.01
283,250 -12,375 0.95 1 0.8 0.8 1010.00no data
55,000 55,000 0.7 0.95 0.6 0.7 1020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.2 0 5,500
670.00 0.25 0 12,375
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 208.8 209.8 208.8 209.8 700.00 0.2 0.25 0.1 0.2 -6,875 184,2501.61
710.00 0.35 0.35 0.2 0.2 0 6,875
1,375 0 45 720.00no data
1,375 0 163 730.00 0.3 0.3 0.3 0.3 -4,125 38,50028
1,375 0 154 740.00 0.5 0 1,3751
17,875 0 135 750.00 0.45 0.5 0.4 0.5 -5,500 606,37533.92
19,250 0 126 760.00 0.5 0.55 0.45 0.5 -1,375 103,1255.36
770.00 0.7 0.7 0.55 0.6 19,250 151,250
15,125 0 106.75 780.00 0.7 0.8 0.65 0.75 1,375 574,75038
1,375 0 74 790.00 0.8 0.95 0.8 0.85 -24,750 481,250350
295,625 -5,500 111 111 108 108.15 800.00 0.9 1.05 0.8 0.95 -50,875 1,590,8755.38
26,125 0 94.7 810.00 1 1.2 0.95 1.05 -11,000 698,50026.74
114,125 -1,375 89 90 88.2 90 820.00 1.95 1.95 1.2 1.35 -15,125 833,2507.3
126,500 -4,125 78.7 78.7 78.7 78.7 830.00 2.35 2.35 1.55 1.75 -39,875 1,106,8758.75
195,250 0 67.9 70.8 67.9 70.8 840.00 2.3 2.85 2.1 2.45 92,125 814,0004.17
698,500 12,375 62 64.65 59.5 63.25 850.00 3.35 3.95 2.9 3.35 492,250 3,151,5004.51
567,875 9,625 54 55.65 51 52.1 860.00 4.1 5 3.95 4.3 133,375 1,189,3752.09
742,500 -68,750 45.1 46 42.4 45 870.00 5.95 6.6 5.25 5.5 53,625 1,370,8751.85
1,405,250 -99,000 36.15 38.3 34.05 36.9 880.00 8 9 7.25 7.4 151,250 1,934,6251.38
1,185,250 41,250 29.25 31 27.3 29.6 890.00 10.55 12 9.9 10.15 468,875 1,783,3751.5
5,836,875 -85,250 23.95 24.35 21.3 23 900.00 14.1 16 13.2 13.5 570,625 2,798,1250.48
1,886,500 389,125 17.95 19.4 16.2 17.5 910.00 18.8 20.8 17.55 17.85 141,625 530,7500.28
3,396,250 294,250 14.6 14.6 11.95 12.8 920.00 24.45 26.4 22.8 23.15 63,250 253,0000.07
1,089,000 42,625 10.45 10.5 8.65 9.4 930.00 30.4 33.05 29.45 29.7 22,000 61,8750.06
1,177,000 39,875 7.55 7.7 6.3 6.75 940.00 38.7 40.1 37.25 37.9 2,750 19,2500.02
2,077,625 -154,000 4.75 5.45 4.5 4.85 950.00 45.2 47.15 44.15 45.9 13,750 114,1250.05
929,500 -39,875 3.8 3.85 3.15 3.3 960.00 55.35 55.35 54.15 55 4,125 5,5000.01
1,243,000 -5,500 2.45 2.65 2.1 2.2 970.00no data
704,000 -15,125 1.8 2 1.6 1.7 980.00 77 0 19,2500.03
489,500 -28,875 1.5 1.55 1.2 1.3 990.00no data
2,112,000 101,750 1.05 1.35 1 1.15 1000.00 91.5 91.5 91.5 91.5 0 11,0000.01
295,625 85,250 0.95 1.1 0.8 0.9 1010.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 0 1,375
650.00 0.3 0.3 0.2 0.2 4,125 5,500
670.00 0.25 0 12,375
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 181.85 700.00 0.3 0.3 0.15 0.2 -8,250 191,1251.67
710.00 0.2 0.2 0.2 0.2 0 6,875
1,375 0 45 720.00no data
1,375 0 163 730.00 0.35 0.35 0.35 0.35 -19,250 42,62531
1,375 0 154 740.00 0.5 0 1,3751
17,875 0 135 750.00 0.45 0.6 0.45 0.5 -11,000 611,87534.23
19,250 0 126 760.00 0.6 0.65 0.55 0.55 5,500 104,5005.43
770.00 0.65 0.8 0.6 0.7 -90,750 132,000
15,125 0 106.75 780.00 0.85 0.85 0.7 0.8 -20,625 573,37537.91
1,375 0 74 790.00 0.9 1 0.85 0.95 92,125 506,000368
301,125 -4,125 109.4 110.05 103 104.7 800.00 1 1.15 0.85 1.05 -77,000 1,641,7505.45
26,125 0 94.7 94.7 94.7 94.7 810.00 1.35 1.35 1.05 1.15 265,375 709,50027.16
115,500 -1,375 91.55 92.4 91.5 92.4 820.00 1.35 1.7 1.35 1.45 44,000 848,3757.35
130,625 0 73 830.00 2.15 2.3 1.8 1.95 165,000 1,146,7508.78
195,250 6,875 69.9 71 66 67.3 840.00 2.9 3.1 2.5 2.75 -34,375 721,8753.7
686,125 -33,000 62.5 64.4 56.05 58.45 850.00 3.6 4.25 3.4 3.8 86,625 2,659,2503.88
558,250 -30,250 53.75 56.75 47.5 50 860.00 5.1 6.5 3.2 5.05 -44,000 1,056,0001.89
811,250 -48,125 46.85 46.85 39.4 41.8 870.00 8 8 6 6.8 125,125 1,317,2501.62
1,504,250 -196,625 40.15 40.15 32.1 34.05 880.00 8.1 10.25 8 9.2 122,375 1,783,3751.19
1,144,000 -182,875 32 33.15 25.6 27.1 890.00 11.2 13.65 10.45 12.4 129,250 1,314,5001.15
5,922,125 -52,250 24.95 27.85 19.8 21.35 900.00 12.1 17.9 10.05 16.35 595,375 2,227,5000.38
1,497,375 620,125 18 22.45 15.2 16.4 910.00 18.1 23.15 18.1 21.25 239,250 389,1250.26
3,102,000 435,875 15.2 16.9 11.35 12.1 920.00 23.95 29.15 23.75 27.3 67,375 189,7500.06
1,046,375 158,125 12.6 12.6 8.4 9.05 930.00 30 35.6 30 33.5 19,250 39,8750.04
1,137,125 67,375 10.3 11.35 6.15 6.65 940.00 36.95 42.5 36.95 41.35 8,250 16,5000.01
2,231,625 122,375 6.7 6.7 4.5 4.85 950.00 45.7 51.05 45.7 50.2 16,500 100,3750.04
969,375 57,750 4.85 4.85 3.1 3.35 960.00 86.05 0 1,3750
1,248,500 85,250 3.15 3.15 2.25 2.4 970.00no data
719,125 35,750 2.25 2.3 1.65 1.8 980.00 77 77 77 77 1,375 19,2500.03
518,375 6,875 1.55 1.75 1.3 1.45 990.00no data
2,010,250 196,625 1.3 1.5 1.1 1.2 1000.00 94.5 95 93 95 8,250 11,0000.01
210,375 210,375 1.15 1.2 0.85 0.95 1010.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
590.00 1 1 1 1 1,375 1,375
650.00 0.8 0 1,375
670.00 0.4 0.4 0.25 0.25 0 12,375
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 181.85 700.00 0.25 0.35 0.2 0.35 -4,125 199,3751.75
710.00 0.6 0 6,875
1,375 0 45 720.00no data
1,375 0 163 730.00 0.3 0.45 0.3 0.4 -1,375 61,87545
1,375 0 154 740.00 0.5 0.5 0.5 0.5 0 1,3751
17,875 0 135 750.00 0.6 0.65 0.45 0.55 -57,750 622,87534.85
19,250 0 126 760.00 0.6 0.7 0.55 0.65 19,250 99,0005.14
770.00 0.6 0.85 0.6 0.8 -12,375 222,750
15,125 0 106.75 780.00 0.8 1.05 0.7 1 -5,500 594,00039.27
1,375 0 74 790.00 1.05 1.2 0.85 1.15 23,375 413,875301
305,250 5,500 91.05 103.65 91 101.8 800.00 2.1 2.1 1.1 1.35 -105,875 1,718,7505.63
26,125 0 70.15 810.00 2 2 1.4 1.7 -93,500 444,12517
116,875 0 73.9 84 73.9 84 820.00 2.35 2.4 1.85 2.15 -107,250 804,3756.88
130,625 -1,375 73 73 73 73 830.00 3.5 3.7 2.55 2.9 96,250 981,7507.52
188,375 -6,875 62.6 66.95 62.6 65.5 840.00 5.2 5.2 3.5 3.9 -27,500 756,2504.01
719,125 -88,000 47.5 57.95 45.7 56.15 850.00 6.5 6.55 4.8 5.2 618,750 2,572,6253.58
588,500 -35,750 38.85 49.55 37.95 47.95 860.00 8.7 8.7 6.25 6.75 115,500 1,100,0001.87
859,375 -152,625 29.5 41.7 29.5 40.35 870.00 10.35 11.35 8.25 8.95 420,750 1,192,1251.39
1,700,875 -892,375 24.4 34.75 23.95 32.95 880.00 13.4 16.5 10.75 11.5 512,875 1,661,0000.98
1,326,875 -697,125 19.55 28.4 18.95 26.45 890.00 18.95 19.65 14.2 15.15 805,750 1,185,2500.89
5,974,375 268,125 14.5 22.65 14.15 20.85 900.00 23.1 24.85 18.25 19.1 1,134,375 1,632,1250.27
877,250 94,875 11.35 17.85 10.4 16 910.00 30 31 23.05 24.35 136,125 149,8750.17
2,666,125 1,135,750 7.8 13.5 7.5 12.05 920.00 36.75 38 29.25 30.5 55,000 122,3750.05
888,250 23,375 5.55 10 5.35 8.9 930.00 42 42 37.55 37.55 4,125 20,6250.02
1,069,750 -31,625 4.5 7.35 3.7 6.45 940.00 53.3 53.65 44 44 4,125 8,2500.01
2,109,250 -105,875 2.95 5.35 2.45 4.7 950.00 61.95 61.95 51.95 52.65 17,875 83,8750.04
911,625 57,750 2.05 3.75 1.8 3.25 960.00 86.05 0 1,3750
1,163,250 64,625 1.5 2.7 1.2 2.3 970.00no data
683,375 -27,500 1.15 2 0.95 1.75 980.00 82.05 82.05 80.5 80.5 5,500 17,8750.03
511,500 105,875 0.9 1.55 0.9 1.35 990.00no data
1,813,625 371,250 0.6 1.3 0.6 1.2 1000.00 115 0 2,7500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
650.00 0.8 0 1,375
670.00 0.35 0 12,375
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 181.85 700.00 0.3 0.3 0.25 0.25 -9,625 203,5001.78
710.00 0.6 0.6 0.6 0.6 1,375 6,875
1,375 0 45 720.00no data
1,375 0 163 730.00 0.45 0.45 0.45 0.45 -2,750 63,25046
1,375 0 154 740.00 0.55 0 1,3751
17,875 0 135 750.00 0.7 0.75 0.65 0.7 -8,250 680,62538.08
19,250 0 126 760.00 0.75 0.8 0.65 0.75 1,375 79,7504.14
770.00 0.95 1 0.85 0.85 -12,375 235,125
15,125 0 106.75 780.00 1.35 1.35 1 1.15 0 599,50039.64
1,375 0 74 790.00 1.7 1.75 1.3 1.4 13,750 390,500284
299,750 -2,750 81.4 85 80 82.7 800.00 2.3 2.3 1.75 1.85 -141,625 1,824,6256.09
26,125 0 70.15 810.00 3.8 3.8 2.3 2.45 -288,750 537,62520.58
116,875 1,375 66.5 66.55 61.3 65.5 820.00 3.7 4.15 3.1 3.35 -46,750 911,6257.8
132,000 0 64.45 830.00 6.9 6.9 4.3 4.65 -46,750 885,5006.71
195,250 -1,375 49.95 50 44.25 47.55 840.00 6.85 7.6 5.95 6.45 16,500 783,7504.01
807,125 100,375 41.4 42.55 37 40.25 850.00 9.6 10.25 8 8.7 33,000 1,953,8752.42
624,250 49,500 34.5 36 30.4 32.75 860.00 10.95 13.6 10.7 11.7 -94,875 984,5001.58
1,012,000 5,500 29.05 29.5 24.55 26.65 870.00 14.75 17.8 14 15.35 -92,125 771,3750.76
2,593,250 688,875 23.2 23.45 19.55 21.2 880.00 19.05 22.7 18.35 19.9 31,625 1,148,1250.44
2,024,000 -26,125 18.1 18.45 14.95 16.35 890.00 24 28.1 23.35 25.25 -48,125 379,5000.19
5,706,250 224,125 13.05 13.95 11.15 12.25 900.00 29.85 34.25 29 31 17,875 497,7500.09
782,375 -23,375 10.35 10.45 8.25 9.15 910.00 38.2 39.5 36.35 39.1 2,750 13,7500.02
1,530,375 82,500 7.75 7.75 5.95 6.55 920.00 42.2 0 67,3750.04
864,875 9,625 5.55 5.7 4.25 4.75 930.00 49.85 0 16,5000.02
1,101,375 34,375 3.95 3.95 3 3.35 940.00 63.15 63.15 63.15 63.15 2,750 4,1250
2,215,125 8,250 2.7 2.95 2.1 2.35 950.00 70 72.1 69 71.9 0 66,0000.03
853,875 28,875 1.85 1.85 1.45 1.6 960.00 86.05 0 1,3750
1,098,625 270,875 1.2 1.35 1 1.1 970.00no data
710,875 2,750 0.85 1 0.8 0.9 980.00 102 0 12,3750.02
405,625 -5,500 0.75 0.9 0.75 0.8 990.00no data
1,442,375 48,125 0.75 0.85 0.7 0.8 1000.00 115 0 2,7500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
650.00 0.8 0.8 0.8 0.8 1,375 1,375
670.00 0.35 0.35 0.35 0.35 1,375 12,375
680.00 0.5 0 1,375
690.00 0.35 0 1,375
114,125 0 181.85 700.00 0.35 0.4 0.3 0.35 4,125 213,1251.87
710.00 0.25 0.6 0.25 0.6 0 5,500
1,375 0 45 720.00no data
1,375 0 163 163 163 163 730.00 0.65 0.65 0.65 0.65 0 66,00048
1,375 0 154 154 154 154 740.00 0.9 0.9 0.3 0.55 1,375 1,3751
17,875 -2,750 135 135 135 135 750.00 0.65 0.8 0.65 0.7 -11,000 688,87538.54
19,250 0 126 760.00 0.75 0.85 0.7 0.7 -4,125 78,3754.07
770.00 0.8 1.05 0.7 0.8 -6,875 247,500
15,125 0 106.75 780.00 1.05 1.3 1.05 1.2 11,000 599,50039.64
1,375 0 74 790.00 1.4 1.75 1.35 1.4 0 376,750274
302,500 -11,000 90.55 92.55 83 87 800.00 1.85 2.3 1.7 1.9 46,750 1,966,2506.5
26,125 0 70.15 810.00 2.35 3 2.3 2.5 64,625 826,37531.63
115,500 0 66.05 72.95 65.75 71.9 820.00 3.55 4.05 3.05 3.35 38,500 958,3758.3
132,000 2,750 62.8 64.45 57.4 64.45 830.00 4.3 5.45 4.1 4.55 -4,125 932,2507.06
196,625 11,000 51.6 55.1 51.6 55 840.00 5.85 7.3 5.5 6.15 -67,375 767,2503.9
706,750 26,125 46.5 48.7 40.2 43.8 850.00 8.15 9.6 7.25 8.1 -93,500 1,920,8752.72
574,750 -28,875 37.05 41.1 33.5 36.7 860.00 10.35 12.5 9.5 10.7 -63,250 1,079,3751.88
1,006,500 -1,375 31.05 33.95 27 29.9 870.00 14.45 16.2 12.35 14 -56,375 863,5000.86
1,904,375 -343,750 24.1 27.5 21.25 23.95 880.00 17.3 20.5 15.9 17.95 -24,750 1,116,5000.59
2,050,125 750,750 19.6 21.9 16.5 18.85 890.00 22.55 25.7 20.2 22.75 132,000 427,6250.21
5,482,125 310,750 13.8 16.9 12.4 14.2 900.00 26.75 31.45 25.2 28.35 12,375 479,8750.09
805,750 112,750 11.45 12.85 9.3 10.7 910.00 32.05 36.1 30.8 32.9 2,750 11,0000.01
1,447,875 2,750 8.6 9.55 6.8 7.85 920.00 39.5 42.2 38 42.2 1,375 67,3750.05
855,250 27,500 6.25 7 4.9 5.7 930.00 49.85 0 16,5000.02
1,067,000 59,125 4.6 5 3.5 4.05 940.00 56.05 56.25 56.05 56.25 0 1,3750
2,206,875 276,375 3.45 3.6 2.5 2.85 950.00 63.6 67 63.6 67 5,500 66,0000.03
825,000 -122,375 2.35 2.45 1.75 1.95 960.00 86.05 0 1,3750
827,750 101,750 1.6 1.7 1.25 1.35 970.00no data
708,125 156,750 1.25 1.25 1 1.05 980.00 102 0 12,3750.02
411,125 -8,250 1.05 1.05 0.8 0.85 990.00no data
1,394,250 41,250 0.9 1 0.8 0.8 1000.00 115 0 2,7500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
670.00 0.3 0 11,000
680.00 0.2 0.5 0.2 0.5 0 1,375
690.00 0.2 0.35 0.2 0.35 0 1,375
114,125 0 181.85 181.85 181.85 181.85 700.00 0.45 0.45 0.25 0.3 -11,000 209,0001.83
710.00 0.65 0 5,500
1,375 0 45 720.00no data
1,375 0 157 730.00 0.65 0.65 0.65 0.65 -1,375 66,00048
1,375 0 145 740.00no data
20,625 0 114.15 750.00 0.8 0.8 0.7 0.8 1,375 699,87533.93
19,250 0 126 760.00 0.75 0.85 0.7 0.85 -6,875 82,5004.29
770.00 1.05 1.05 0.85 1 -5,500 254,375
15,125 0 106.75 106.75 106.75 106.75 780.00 1.25 1.3 1.15 1.3 48,125 588,50038.91
1,375 0 74 790.00 1.8 1.8 1.45 1.6 71,500 376,750274
313,500 -4,125 83 88.75 83 86.25 800.00 2.65 2.65 1.95 2.1 13,750 1,919,5006.12
26,125 0 70.15 810.00 3.85 3.85 2.6 2.75 17,875 761,75029.16
115,500 -11,000 70 70 68.1 68.1 820.00 5 6.05 3.5 3.7 52,250 919,8757.96
129,250 0 59 59 59 59 830.00 5.8 5.85 4.7 4.95 -77,000 936,3757.24
185,625 -6,875 46.5 52.75 46.5 51.4 840.00 7.7 7.7 6.3 6.55 -6,875 834,6254.5
680,625 -33,000 37 46.3 37 43.05 850.00 10.75 10.75 8.25 8.6 387,750 2,014,3752.96
603,625 -85,250 33.95 39 31.35 35.95 860.00 13.55 14 10.65 11.3 63,250 1,142,6251.89
1,007,875 -195,250 24.95 32.35 24.65 29.3 870.00 19.05 19.05 13.9 14.6 2,750 919,8750.91
2,248,125 -401,500 19.75 26.25 19.75 23.4 880.00 24.55 24.55 17.75 18.7 268,125 1,141,2500.51
1,299,375 75,625 16 20.9 15.55 18.35 890.00 25 25.4 22.35 23.65 -56,375 295,6250.23
5,171,375 1,113,750 11.95 16.3 11.6 14 900.00 30.4 30.4 27.65 29.15 37,125 467,5000.09
693,000 99,000 9.15 12.5 8.95 10.6 910.00 36.6 36.6 36.6 36.6 1,375 8,2500.01
1,445,125 81,125 6.7 9.4 6.7 7.9 920.00 48.6 48.6 42 42 4,125 66,0000.05
827,750 144,375 4.8 6.95 4.8 5.8 930.00 49.85 49.85 49.85 49.85 0 16,5000.02
1,007,875 -114,125 3.45 5.05 3.45 4.2 940.00 63.25 63.25 63.25 63.25 -1,375 1,3750
1,930,500 -149,875 2.7 3.7 2.6 3.05 950.00 72.45 72.45 67 67.9 -2,750 60,5000.03
947,375 4,125 1.85 2.65 1.85 2.15 960.00 86.05 0 1,3750
726,000 255,750 1.35 1.95 1.35 1.6 970.00no data
551,375 6,875 1.25 1.55 1.1 1.2 980.00 102 0 12,3750.02
419,375 26,125 1.05 1.25 0.95 1 990.00no data
1,353,000 92,125 0.9 1.1 0.9 0.9 1000.00 118 118 114 115 -1,375 2,7500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
670.00 0.3 0 11,000
680.00 0.5 0 1,375
690.00 0.5 0 1,375
114,125 0 176.4 176.4 172.25 172.3 700.00 0.4 0.4 0.3 0.3 2,750 220,0001.93
710.00 0.3 1.8 0.3 0.65 0 5,500
1,375 0 45 720.00no data
1,375 0 157 730.00 0.6 0.6 0.5 0.55 17,875 67,37549
1,375 0 145 740.00no data
20,625 0 114.15 750.00 0.95 0.95 0.75 0.9 -5,500 698,50033.87
19,250 0 126 760.00 1.05 1.15 0.85 0.95 11,000 89,3754.64
770.00 1.1 1.5 1.05 1.25 4,125 259,875
15,125 0 84 780.00 1.45 1.9 1.3 1.55 45,375 540,37535.73
1,375 0 74 790.00 1.75 2.4 1.75 2 2,750 305,250222
317,625 4,125 85.35 85.35 75 76.3 800.00 2.5 3.3 2.35 2.75 48,125 1,905,7506
26,125 0 70.15 810.00 3.05 4.4 2.9 3.6 77,000 743,87528.47
126,500 4,125 67 67 59.4 62 820.00 4.3 5.9 4.15 4.95 4,125 867,6256.86
129,250 -13,750 54.5 54.5 50 50.15 830.00 5.45 7.9 5.45 6.65 -20,625 1,013,3757.84
192,500 -4,125 51.65 51.65 41.9 42.95 840.00 7.55 10.5 7.35 8.9 -6,875 841,5004.37
713,625 6,875 40.65 43.85 34.9 36.3 850.00 10.5 13.7 9.5 11.85 -41,250 1,626,6252.28
688,875 19,250 34.3 36.6 28.3 29.75 860.00 13.35 17.6 12.55 15.3 53,625 1,079,3751.57
1,203,125 177,375 27.05 30 23 24.2 870.00 16.45 22.2 16.2 19.55 132,000 917,1250.76
2,649,625 468,875 22.3 24.5 18.3 19.35 880.00 21.4 27.5 20.45 24.55 70,125 873,1250.33
1,223,750 16,500 16.3 19.6 14.2 15 890.00 25.9 33 24.95 30.4 -1,375 352,0000.29
4,057,625 -33,000 13.6 15.2 10.85 11.45 900.00 33.65 39.95 30.55 36.95 39,875 430,3750.11
594,000 -1,375 10.6 11.8 8.25 8.7 910.00 36.9 40.65 36.9 40.65 4,125 6,8750.01
1,364,000 -46,750 7.95 9.05 6.05 6.5 920.00 44.55 54.2 44.55 51.9 8,250 61,8750.05
683,375 67,375 6.6 6.85 4.45 4.7 930.00 59.9 0 16,5000.02
1,122,000 448,250 4.6 5.2 3.2 3.45 940.00 62.85 67.6 62.85 67.6 0 2,7500
2,080,375 371,250 3.45 3.9 2.4 2.6 950.00 70.8 77.05 70.8 74 1,375 63,2500.03
943,250 415,250 2.8 3 1.7 1.9 960.00 86.05 86.05 86.05 86.05 1,375 1,3750
470,250 19,250 2.1 2.55 1.3 1.45 970.00no data
544,500 -6,875 1.6 2 1 1.1 980.00 102 0 12,3750.02
393,250 17,875 1.2 1.6 0.85 0.95 990.00no data
1,260,875 105,875 1.2 1.45 0.8 0.85 1000.00 120 0 4,1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
670.00 0.3 0 11,000
680.00 0.5 0 1,375
690.00 0.5 0 1,375
114,125 0 159.8 700.00 0.45 0.45 0.3 0.45 -2,750 217,2501.9
710.00 0.5 0 5,500
1,375 0 45 720.00no data
1,375 0 157 730.00 0.75 0.75 0.6 0.65 4,125 49,50036
1,375 0 145 740.00no data
20,625 0 114.15 750.00 1 1.05 0.8 1 -12,375 704,00034.13
19,250 0 126 760.00 1.1 1.3 0.9 1.1 -2,750 78,3754.07
770.00 1.3 1.6 1.1 1.45 71,500 255,750
15,125 0 84 780.00 1.8 2 1.4 1.7 22,000 495,00032.73
1,375 0 74 790.00 2.35 2.6 1.75 2.15 101,750 302,500220
313,500 20,625 76 89.3 76 81.35 800.00 3.95 5 2.25 2.9 49,500 1,857,6255.93
26,125 0 70.15 810.00 4.15 4.45 2.85 3.75 394,625 666,87525.53
122,375 1,375 59.45 70.45 59 62.95 820.00 5.15 6 3.75 4.9 171,875 863,5007.06
143,000 -30,250 52 62.75 52 54.2 830.00 8 8 4.9 6.5 288,750 1,034,0007.23
196,625 1,375 44.7 53.15 44.7 47.8 840.00 9.95 11 6.5 8.55 154,000 848,3754.31
706,750 -115,500 38 47.25 35 40.45 850.00 12.1 14.8 8.5 11.15 213,125 1,667,8752.36
669,625 -85,250 30.1 40 29.35 33.6 860.00 16 18 11.15 14.7 24,750 1,025,7501.53
1,025,750 110,000 33.75 33.75 23.7 27.55 870.00 20.55 22.45 14.35 18.55 -86,625 785,1250.77
2,180,750 836,000 19.9 27.5 18 22.3 880.00 25 27 18.35 23 103,125 803,0000.37
1,207,250 237,875 8.4 23.45 8.4 17.75 890.00 26 32.55 23 28.2 -82,500 353,3750.29
4,090,625 1,170,125 17.7 17.8 10.8 13.8 900.00 33.6 39.2 28.35 34.5 16,500 390,5000.1
595,375 -4,125 10 13.9 8.9 10.6 910.00 37.85 38.85 36.65 36.65 1,375 2,7500
1,410,750 530,750 7.9 10.7 6.7 8.05 920.00 51.05 53.35 43.45 48.65 16,500 53,6250.04
616,000 46,750 5.65 8.1 5 6.1 930.00 59.9 59.9 59.9 59.9 0 16,5000.03
673,750 82,500 5.2 6.05 3.75 4.55 940.00 65.2 70.85 65.2 70.85 2,750 2,7500
1,709,125 52,250 3.25 4.6 2.7 3.4 950.00 78.25 79.95 67.9 72.7 4,125 61,8750.04
528,000 112,750 1.5 3.45 1.5 2.45 960.00no data
451,000 15,125 3 3 1.6 1.95 970.00no data
551,375 137,500 1.7 2.1 1.25 1.5 980.00 102 0 12,3750.02
375,375 104,500 1.95 1.95 1 1.25 990.00no data
1,155,000 180,125 1.65 1.65 0.9 1.1 1000.00 122 122 120 120 -1,375 4,1250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0 2,750
670.00 0.3 0.3 0.25 0.3 0 11,000
680.00 0.5 0.5 0.5 0.5 1,375 1,375
690.00 0.5 0 1,375
114,125 0 159.8 700.00 0.5 0.5 0.35 0.4 20,625 220,0001.93
710.00 0.5 0.5 0.5 0.5 1,375 5,500
1,375 0 45 720.00no data
1,375 0 157 730.00 0.85 0.85 0.6 0.7 -6,875 45,37533
1,375 0 145 740.00no data
20,625 0 114.15 750.00 1.15 1.15 0.85 0.9 -5,500 716,37534.73
19,250 0 126 760.00 1.35 1.35 0.95 1.05 23,375 81,1254.21
770.00 1.75 1.75 1.25 1.35 60,500 184,250
15,125 0 84 780.00 2.15 2.15 1.45 1.5 59,125 473,00031.27
1,375 0 74 790.00 2.8 2.8 1.8 1.9 34,375 200,750146
292,875 -6,875 72.85 95 71.05 92.15 800.00 3.85 3.85 2.2 2.4 313,500 1,808,1256.17
26,125 -1,375 69.55 70.15 69.55 70.15 810.00 4.7 4.8 2.8 3.05 5,500 272,25010.42
121,000 -8,250 56.25 74.55 53.65 74.55 820.00 7.05 7.05 3.55 3.75 71,500 691,6255.72
173,250 -6,875 46 66.45 46 64.6 830.00 8.05 8.3 4.65 5.05 111,375 745,2504.3
195,250 -8,250 39.5 59 38.7 55.8 840.00 11.05 11.1 6.05 6.5 13,750 694,3753.56
822,250 103,125 32 50.8 31.15 48 850.00 15.2 15.2 7.85 8.4 27,500 1,454,7501.77
754,875 -96,250 25.45 43.1 25.1 40.9 860.00 17.5 18.35 10.2 11 160,875 1,001,0001.33
915,750 -33,000 21.05 36.15 20.1 33.75 870.00 21.45 23 13.15 14.05 284,625 871,7500.95
1,344,750 -320,375 16.45 30 15.65 28.15 880.00 27.95 28.6 16.65 17.95 144,375 699,8750.52
969,375 2,750 11.5 24.5 11.5 22.9 890.00 34 34 21.1 22.4 158,125 435,8750.45
2,920,500 -308,000 9.25 19.7 9.05 18.2 900.00 40 42 26.4 27.85 78,375 374,0000.13
599,500 81,125 6.95 15.5 6.8 14.25 910.00 40.2 0 1,3750
880,000 -460,625 4.95 12.2 4.95 11.05 920.00 56 56 40 40.4 16,500 37,1250.04
569,250 74,250 3.9 9.25 3.65 8.45 930.00 56.55 56.55 51.5 51.65 9,625 16,5000.03
591,250 -75,625 2.95 7 2.75 6.35 940.00no data
1,656,875 220,000 2.35 5.45 2 4.85 950.00 83 83 63 63.7 26,125 57,7500.03
415,250 192,500 1.85 4.15 1.6 3.6 960.00no data
435,875 -6,875 1.4 3.25 1.3 2.95 970.00no data
413,875 12,375 1.25 2.55 1.1 2.25 980.00 102 0 12,3750.03
270,875 5,500 1.1 2.05 0.95 1.75 990.00no data
974,875 85,250 0.85 1.7 0.75 1.5 1000.00 129 129 111 111 0 5,5000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0.1 0.1 0.1 1,375 2,750
670.00 0.75 0 11,000
690.00 0.25 1.5 0.25 0.5 0 1,375
114,125 0 159.8 159.8 159.8 159.8 700.00 0.8 0.8 0.55 0.65 20,625 199,3751.75
710.00 1.4 0 4,125
1,375 0 45 720.00no data
1,375 0 157 730.00 1.7 1.7 1.05 1.05 24,750 52,25038
1,375 0 145 740.00no data
20,625 0 120.6 120.6 100.05 114.15 750.00 2 2.05 1.3 1.45 -122,375 721,87535
19,250 0 126 760.00 2.45 2.45 1.7 1.8 22,000 57,7503
770.00 2 3.2 2 2.3 -2,750 123,750
15,125 -1,375 84 84 84 84 780.00 3.5 4.1 2.7 2.95 -46,750 413,87527.36
1,375 0 74 790.00 5 5.2 3.5 3.75 -20,625 166,375121
299,750 33,000 58.75 67 58.05 65.05 800.00 6.95 6.95 4.6 4.95 75,625 1,494,6254.99
27,500 1,375 51 51 51 51 810.00 8.05 8.85 6 6.55 93,500 266,7509.7
129,250 -39,875 60 60 43 49 820.00 22.05 22.05 7.9 8.35 94,875 620,1254.8
180,125 2,750 32 43 32 41.35 830.00 14.55 14.6 10.15 10.9 -11,000 633,8753.52
203,500 4,125 32 36.6 30.25 35.05 840.00 16.8 18.4 13.05 14.05 -5,500 680,6253.34
719,125 77,000 31.65 31.65 24.55 28.2 850.00 15 22.85 15 17.75 115,500 1,427,2501.98
851,125 378,125 21.65 24.9 19.65 22.75 860.00 18.95 28.35 17.15 21.85 93,500 840,1250.99
948,750 123,750 15.95 21.95 15.5 17.9 870.00 30.95 33.45 26 27.2 -202,125 587,1250.62
1,665,125 67,375 16.65 18.3 12 13.9 880.00 31.4 40 31.4 33.2 -105,875 555,5000.33
966,625 38,500 11.05 11.95 9.25 10.65 890.00 46 46 38.4 40.15 -45,375 277,7500.29
3,228,500 578,875 9.25 9.3 7.05 8.05 900.00 52.95 54.2 45.5 47.55 0 295,6250.09
518,375 72,875 6.3 6.9 5.3 5.9 910.00 40.2 0 1,3750
1,340,625 462,000 4.95 5.25 4 4.25 920.00 50.5 0 20,6250.02
495,000 -20,625 4 4.05 3 3.25 930.00 60.7 0 6,8750.01
666,875 -34,375 2.9 2.9 2.2 2.4 940.00no data
1,436,875 -93,500 2.15 2.2 1.65 1.85 950.00 91.5 94.1 90 92 2,750 31,6250.02
222,750 5,500 1.95 1.95 1.35 1.45 960.00no data
442,750 33,000 2.25 2.25 1.1 1.2 970.00no data
401,500 22,000 1.45 1.45 0.95 1.05 980.00 102 0 12,3750.03
265,375 17,875 1.25 1.25 0.8 0.95 990.00no data
889,625 147,125 0.8 0.9 0.7 0.75 1000.00 124 0 5,5000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.05 0.05 0.05 0.05 1,375 1,375
670.00 0.75 0.75 0.75 0.75 1,375 11,000
690.00 1 0 1,375
114,125 0 174 700.00 0.6 0.7 0.55 0.6 5,500 178,7501.57
710.00 1.4 0 4,125
1,375 0 45 720.00no data
1,375 0 157 730.00 1 1 0.8 0.85 2,750 27,50020
1,375 0 145 740.00no data
20,625 0 130 130 130 130 750.00 1.45 1.5 1.2 1.3 39,875 844,25040.93
19,250 0 126 760.00 1.8 1.8 1.4 1.45 6,875 35,7501.86
770.00 1.85 2 1.6 1.7 41,250 126,500
16,500 0 107.2 780.00 2.5 2.5 1.8 2.05 45,375 460,62527.92
1,375 0 74 790.00 2.9 3.1 2.3 2.6 100,375 187,000136
266,750 -1,375 83 84 76.6 81.35 800.00 3.85 3.95 2.95 3.35 189,750 1,419,0005.32
26,125 -15,125 68.45 72.2 67.8 70.7 810.00 4.6 5.1 3.8 4.4 70,125 173,2506.63
169,125 39,875 65.4 65.7 60 61.35 820.00 5.95 6.6 5.05 5.9 13,750 525,2503.11
177,375 15,125 55.05 56.1 54.1 56 830.00 9.6 9.6 6.6 7.5 196,625 644,8753.64
199,375 20,625 48.2 50.15 44.35 46.5 840.00 10.05 11.05 8.7 9.7 88,000 686,1253.44
642,125 16,500 40.45 42.75 36.95 39.65 850.00 13 14.15 11.05 12.6 155,375 1,311,7502.04
473,000 -6,875 34 36.35 30.5 33 860.00 16.7 18 14.15 16.35 31,625 746,6251.58
825,000 176,000 29.2 30.5 24.9 27.3 870.00 20.6 22.5 17.9 20.6 265,375 789,2500.96
1,597,750 369,875 24.35 25.25 20.05 22 880.00 25.95 27.7 22.55 25.35 156,750 661,3750.41
928,125 110,000 19.2 20.5 15.9 17.45 890.00 31.15 33.05 28.2 31.15 20,625 323,1250.35
2,649,625 335,500 15 16.5 12.5 13.95 900.00 36.5 39.5 34.3 36.6 45,375 295,6250.11
445,500 93,500 12.15 13.1 9.7 10.55 910.00 40.2 0 1,3750
878,625 292,875 9.6 10.2 7.4 8.2 920.00 48 53.9 48 50.5 17,875 20,6250.02
515,625 195,250 7.5 7.95 5.6 6.2 930.00 60.7 60.7 60.7 60.7 1,375 6,8750.01
701,250 462,000 5.7 6.15 4.3 4.75 940.00no data
1,530,375 305,250 4.5 4.75 3.3 3.7 950.00 76.55 76.55 76.55 76.55 1,375 28,8750.02
217,250 85,250 3.45 3.65 2.6 2.8 960.00no data
409,750 317,625 2.65 2.85 2 2.25 970.00no data
379,500 44,000 2.05 2.3 1.65 1.8 980.00 101 102 101 102 0 12,3750.03
247,500 28,875 1.65 1.85 1.3 1.5 990.00no data
742,500 341,000 1.55 1.55 1.05 1.2 1000.00 124 124 124 124 2,750 5,5000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1 1 1 1 1,375 9,625
690.00 1 0 1,375
114,125 49,500 177 183.85 174 174 700.00 0.6 0.85 0.5 0.55 53,625 173,2501.52
710.00 1.4 0 4,125
1,375 0 45 720.00no data
1,375 0 157 730.00 1.45 1.45 1 1 -1,375 24,75018
1,375 0 145 740.00no data
20,625 5,500 131.2 136 124 124 750.00 1.9 2.45 1.5 1.9 81,125 804,37539
19,250 4,125 123 126 123 126 760.00 1.75 2 1.55 2 19,250 28,8751.5
770.00 2.15 2.5 2 2.4 5,500 85,250
16,500 2,750 103 107.2 103 107.2 780.00 2.45 3.05 2.05 2.75 6,875 415,25025.17
1,375 0 74 790.00 3 3.6 2.45 3.2 77,000 86,62563
268,125 81,125 85 88.5 76.5 79.25 800.00 3.75 4.75 3 4.2 63,250 1,229,2504.58
41,250 0 55.85 810.00 4.7 5.9 3.8 5.45 35,750 103,1252.5
129,250 27,500 67.7 70 63.1 63.1 820.00 6.15 7.65 4.85 6.6 16,500 511,5003.96
162,250 1,375 57.35 62.6 51.5 51.5 830.00 7.85 9.7 6.25 8.35 30,250 448,2502.76
178,750 44,000 48.55 54.2 44.35 46.7 840.00 10.25 12.15 8.1 10.7 182,875 598,1253.35
625,625 41,250 41.7 46.5 37 39.4 850.00 13.2 15.85 10.6 13.5 132,000 1,156,3751.85
479,875 12,375 35.4 39.3 31 32.7 860.00 16.15 19.4 13.6 17.3 42,625 715,0001.49
649,000 -53,625 29.1 33 25.65 27.3 870.00 19.95 24 17.15 21.6 75,625 523,8750.81
1,227,875 217,250 24.9 27.45 21 22.55 880.00 24.45 29 21.35 26.45 176,000 504,6250.41
818,125 215,875 21 24.6 17 18.4 890.00 30 45.55 26.4 32.5 56,375 302,5000.37
2,314,125 145,750 16.45 18.35 13.6 14.65 900.00 36.8 42 32.3 38.65 64,625 250,2500.11
352,000 96,250 12.75 14.55 10.85 11.75 910.00 40.2 40.2 40.2 40.2 0 1,3750
585,750 193,875 10.25 11.45 8.3 9.1 920.00 49 49 46.5 46.5 2,750 2,7500
320,375 77,000 7.8 9 6.45 7 930.00 58 0 5,5000.02
239,250 46,750 6.45 7 5 5.4 940.00no data
1,225,125 364,375 5.3 5.7 3.75 4.1 950.00 73.5 81 69 80.25 2,750 27,5000.02
132,000 -5,500 3.3 6.65 2.9 3.2 960.00no data
92,125 23,375 2.3 3.55 2.25 2.6 970.00no data
335,500 19,250 2.7 3 1.75 2.05 980.00 94.05 0 12,3750.04
218,625 -2,750 2 2.4 1.35 1.55 990.00no data
401,500 192,500 1.7 2 1.05 1.3 1000.00 115 115 115 115 -4,125 2,7500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1 1 1 1 2,750 8,250
690.00 1 0 1,375
64,625 46,750 169 172.1 167 172.1 700.00 0.8 0.85 0.5 0.7 20,625 119,6251.85
710.00 1.4 0 4,125
1,375 0 45 720.00no data
1,375 0 157 730.00 0.6 0.9 0.6 0.9 -2,750 26,12519
1,375 0 145 740.00no data
15,125 9,625 121 125.1 121 125.1 750.00 2.05 2.4 1.7 1.85 264,000 723,25047.82
15,125 2,750 111 119.05 111 119.05 760.00 1.35 2.95 1.35 2.95 4,125 9,6250.64
770.00 2.7 3.1 2.15 2.25 30,250 79,750
13,750 0 92 100.7 92 99.7 780.00 3.1 3.65 2.5 2.6 332,750 408,37529.7
1,375 0 74 790.00 3.9 3.9 3.3 3.35 6,875 9,6257
187,000 16,500 73 83 72.9 81.3 800.00 4.95 5.5 3.85 4.05 222,750 1,166,0006.24
41,250 0 55.85 810.00 6.1 6.4 4.85 5.05 -5,500 67,3751.63
101,750 1,375 55.5 65 55.5 64.9 820.00 7.6 8.6 6.15 6.35 -48,125 495,0004.86
160,875 39,875 49.5 54.3 48.6 53 830.00 9.95 11 7.85 8.25 118,250 418,0002.6
134,750 19,250 42.35 49.5 41.45 46.65 840.00 12.75 14.15 10 10.3 105,875 415,2503.08
584,375 -133,375 35.35 42.9 33.25 41.6 850.00 15.75 17.85 12.75 13.15 -55,000 1,024,3751.75
467,500 -68,750 29.7 36 26.5 34.5 860.00 20.05 22.2 16 16.6 16,500 672,3751.44
702,625 23,375 23.75 30.1 22.85 29.1 870.00 25.5 27 20.1 20.85 196,625 448,2500.64
1,010,625 210,375 20 24.95 18.4 23.9 880.00 30.4 31.3 24.6 25.2 28,875 328,6250.33
602,250 90,750 16.05 20.55 14.95 19.65 890.00 32.5 34.65 30 30 9,625 246,1250.41
2,168,375 614,625 11 16.8 4.25 16 900.00 43 45.6 36.1 36.8 -46,750 185,6250.09
255,750 85,250 10.4 13.35 9.45 12.75 910.00 46 46 46 46 1,375 1,3750.01
391,875 78,375 0.3 10.45 0.3 9.8 920.00no data
243,375 111,375 6.1 8.2 5.7 7.65 930.00 58 58 58 58 5,500 5,5000.02
192,500 72,875 4.9 6.45 4.5 6.1 940.00no data
860,750 211,750 3.65 5 3.6 4.55 950.00 79 83 79 82.5 6,875 24,7500.03
137,500 37,125 2.95 4 2.9 3.65 960.00no data
68,750 20,625 2.45 3.2 2.4 3.05 970.00no data
316,250 27,500 2.05 2.7 2.05 2.55 980.00 94.05 0 12,3750.04
221,375 -1,375 1.7 2.1 1.5 2 990.00no data
209,000 94,875 1.45 1.65 1.3 1.6 1000.00 130 0 6,8750.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1.3 0 5,500
690.00 1 0 1,375
17,875 17,875 157 163 157 163 700.00 0.9 1.1 0.75 0.8 16,500 99,0005.54
710.00 1.4 0 4,125
1,375 0 45 720.00no data
1,375 0 157 730.00 2 2 1.05 1.05 2,750 28,87521
1,375 0 145 740.00no data
5,500 1,375 125 125 125 125 750.00 2.55 3 1.8 2.05 49,500 459,25083.5
12,375 8,250 105 106 98 104.1 760.00 2 2.55 2 2.55 5,500 5,5000.44
770.00 3.65 3.75 2.55 2.7 2,750 49,500
13,750 5,500 83.1 89.95 83 89.95 780.00 4.2 4.65 2.35 3.15 53,625 75,6255.5
1,375 1,375 74 74 74 74 790.00 5.25 5.25 5.25 5.25 1,375 2,7502
170,500 -9,625 58 77 57 75.1 800.00 7.45 7.95 4.45 4.7 33,000 943,2505.53
41,250 1,375 55.85 55.85 55.85 55.85 810.00 9.8 9.8 5.5 6 -8,250 72,8751.77
100,375 -30,250 43.15 59 43.15 57.75 820.00 11.95 12.45 6.9 7.3 86,625 543,1255.41
121,000 0 40.85 49 36.6 48.1 830.00 14.6 15.6 8.8 9.2 88,000 299,7502.48
115,500 34,375 31.5 44.6 29.5 43.8 840.00 18.1 19.9 11.15 11.95 6,875 309,3752.68
717,750 -48,125 25.65 38.5 24.3 36.8 850.00 23.5 24.3 14 15.35 121,000 1,079,3751.5
536,250 123,750 22.4 32 20 30.45 860.00 28 29.7 18.05 19.3 291,500 655,8751.22
679,250 408,375 16.55 26.95 16.05 25.1 870.00 35.05 35.05 22.1 23.75 78,375 251,6250.37
800,250 182,875 13.85 21.85 12.75 20.4 880.00 41.1 42.05 27.6 28.65 16,500 299,7500.37
511,500 -2,750 10.45 17.2 10.45 16.1 890.00 35.6 35.6 35.6 35.6 0 236,5000.46
1,553,750 149,875 8.55 14.2 8.05 13.1 900.00 55.2 56.3 39.7 41.4 11,000 232,3750.15
170,500 68,750 6.35 11 6.35 10.3 910.00no data
313,500 68,750 5.85 8.6 5 7.95 920.00no data
132,000 34,375 5.1 6.55 4.25 6.15 930.00no data
119,625 26,125 3.8 5.2 3.15 4.85 940.00no data
649,000 31,625 2.7 4.2 2.55 3.8 950.00 91.2 93.45 84 84 5,500 17,8750.03
100,375 39,875 2.1 3.05 2.1 2.95 960.00no data
48,125 17,875 2.1 2.6 1.75 2.5 970.00no data
288,750 -24,750 1.85 2.35 1.6 2.15 980.00 94.05 0 12,3750.04
222,750 17,875 1.35 1.85 1.25 1.65 990.00no data
114,125 49,500 1.1 1.65 1.05 1.4 1000.00 130 130 130 130 5,500 6,8750.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1.3 0 5,500
690.00 1 0 1,375
700.00 1.35 1.35 0.9 1 16,500 82,500
710.00 1.4 0 4,125
1,375 0 45 720.00no data
1,375 0 157 730.00 1.15 1.85 1.15 1.8 5,500 26,12519
1,375 0 145 740.00no data
4,125 0 136 750.00 2.35 2.6 2.2 2.55 19,250 409,75099.33
4,125 0 108 108 108 108 760.00no data
770.00 3.2 3.7 3.15 3.65 16,500 46,750
8,250 4,125 85.35 85.35 82 82 780.00 4.65 4.65 3.9 4.45 19,250 22,0002.67
790.00 8.3 0 1,375
180,125 49,500 72 74.05 62.8 64.4 800.00 5.65 7.05 5.15 6.8 53,625 910,2505.05
39,875 39,875 58.5 58.5 55.2 57.65 810.00 7 8.7 7 8.5 13,750 81,1252.03
130,625 20,625 57 57 48.55 50 820.00 9.4 11.25 8.6 10.7 151,250 456,5003.49
121,000 4,125 43 44.7 40 40.85 830.00 11.85 14.3 10.9 13.4 67,375 211,7501.75
81,125 1,375 37.2 37.85 34 35.7 840.00 14.5 17.9 13.4 16.9 92,125 302,5003.73
765,875 30,250 37.3 37.5 28.1 29.6 850.00 18.05 22.4 16.95 21.1 39,875 958,3751.25
412,500 283,250 31.75 31.8 23.15 24.35 860.00 22.05 27.15 21.25 26.15 110,000 364,3750.88
270,875 110,000 26.95 27 18.9 20 870.00 25.85 32.6 25.8 30.75 -8,250 173,2500.64
617,375 171,875 24.8 24.8 15.05 15.8 880.00 32 38.45 31 37.2 -22,000 283,2500.46
514,250 105,875 20.85 20.85 12 12.8 890.00 36.9 45.55 36.9 45.55 12,375 236,5000.46
1,403,875 152,625 14.65 15.3 9.7 10.1 900.00 43 52.95 43 51.5 56,375 221,3750.16
101,750 11,000 12.1 12.15 7.75 8 910.00no data
244,750 24,750 10.1 10.15 6.05 6.35 920.00no data
97,625 57,750 7.3 7.3 4.75 4.95 930.00no data
93,500 31,625 6 6 3.85 3.95 940.00no data
617,375 177,375 5.2 5.3 3 3.15 950.00 82 92 82 92 12,375 12,3750.02
60,500 35,750 4 4 2.5 2.55 960.00no data
30,250 12,375 3 3 2.05 2.15 970.00no data
313,500 200,750 2.65 2.65 1.8 2 980.00 94.05 0 12,3750.04
204,875 11,000 2.05 2.05 1.45 1.55 990.00no data
64,625 57,750 1.75 1.8 1.25 1.35 1000.00 140 140 140 140 1,375 1,3750.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1.3 0 5,500
690.00 1 0 1,375
700.00 1 1.4 1 1.35 11,000 66,000
710.00 1.4 0 4,125
1,375 0 45 720.00no data
1,375 0 157 730.00 1.55 0 20,62515
1,375 0 145 740.00no data
4,125 1,375 136 136 136 136 750.00 1.85 2.7 1.85 2.45 5,500 390,50094.67
4,125 0 124 760.00no data
770.00 2 8.1 2 3.2 5,500 30,250
4,125 2,750 91.9 93.9 91.9 93.9 780.00 1.05 4.45 1.05 4.45 2,750 2,7500.67
790.00 8.3 8.3 8.3 8.3 1,375 1,375
130,625 20,625 91 91 77 82.05 800.00 4.95 6.15 4.6 5.45 35,750 856,6256.56
810.00 6.95 7.75 6.5 6.7 4,125 67,375
110,000 2,750 49.45 65.4 49.45 65.05 820.00 7 9.5 6.5 8.4 112,750 305,2502.78
116,875 0 64.45 64.45 64.45 64.45 830.00 7.45 11.75 7.45 10.3 45,375 144,3751.24
79,750 -4,125 58 58 46.35 49 840.00 10.85 14.65 10.85 12.8 48,125 210,3752.64
735,625 0 50.85 50.85 38.65 41.65 850.00 13.15 17.85 13.05 15.95 71,500 918,5001.25
129,250 2,750 42.95 43 33.25 35.65 860.00 16.9 21.95 16.25 19.65 12,375 254,3751.97
160,875 34,375 39.55 40 28 30.05 870.00 19.95 26.25 19.9 23.9 66,000 181,5001.13
445,500 193,875 34.7 34.7 23.45 25.55 880.00 24.1 31.5 23.65 28.5 99,000 305,2500.69
408,375 189,750 29.5 29.5 19.3 21 890.00 28.85 36.4 28.8 34 160,875 224,1250.55
1,251,250 510,125 24.65 24.65 15.95 17.3 900.00 33.7 43.15 33.7 40.75 33,000 165,0000.13
90,750 61,875 18.7 19 13 14.2 910.00no data
220,000 105,875 16.8 16.8 10.3 11.3 920.00no data
39,875 28,875 13.3 13.3 8.25 8.8 930.00no data
61,875 24,750 9.85 9.85 6.85 7.45 940.00no data
440,000 63,250 9.3 9.3 5.4 5.85 950.00no data
24,750 5,500 6.25 6.7 4.45 4.5 960.00no data
17,875 1,375 5.7 5.7 3.5 4.85 970.00no data
112,750 16,500 4.6 4.6 2.75 3 980.00 94.05 0 12,3750.11
193,875 22,000 3.3 3.65 2.2 2.4 990.00no data
6,875 6,875 2 2.5 1.8 2 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1.3 0 5,500
690.00 1 1 1 1 0 1,375
700.00 1.25 1.45 0.95 1 4,125 55,000
710.00 1.65 1.65 1.4 1.4 1,375 4,125
1,375 0 45 720.00no data
1,375 1,375 157 157 157 157 730.00 1.55 1.55 1.55 1.55 0 20,62515
1,375 1,375 145 145 145 145 740.00no data
2,750 2,750 142 142 141 141 750.00 2.5 2.5 1.9 2.05 26,125 385,000140
4,125 0 124 760.00no data
770.00 2.95 3 2.75 2.75 0 24,750
1,375 1,375 109 109 109 109 780.00no data
110,000 17,875 91 92.5 87.9 91.45 800.00 4.7 5.2 4.25 4.5 61,875 820,8757.46
810.00 5.9 6 5.4 5.4 -1,375 63,250
107,250 2,750 76 79.15 76 78.05 820.00 7.15 7.95 6.55 6.75 13,750 192,5001.79
116,875 -6,875 69.75 69.75 62.95 69.65 830.00 8.4 10 8.15 8.45 12,375 99,0000.85
83,875 0 59.55 60.5 56 60.5 840.00 11.2 12.05 9.75 10.4 31,625 162,2501.93
735,625 2,750 51.1 55.85 48 54.4 850.00 14.05 15.1 12.3 12.8 121,000 847,0001.15
126,500 8,250 44.25 48.5 41.45 47.65 860.00 16.9 18.6 15.15 15.8 55,000 242,0001.91
126,500 4,125 40.25 41.8 35.95 40.55 870.00 23.45 23.45 18.65 19.05 48,125 115,5000.91
251,625 72,875 33.2 36.3 30 34.7 880.00 24.45 27.25 22.25 23.2 49,500 206,2500.82
218,625 56,375 28 30.8 25.35 29.45 890.00 27.55 32 27.5 28.15 63,250 63,2500.29
741,125 103,125 24.55 26.25 21.05 24.6 900.00 35.95 38.55 31.45 32.75 -15,125 132,0000.18
28,875 12,375 19.95 21.7 18 21 910.00no data
114,125 17,875 16.55 17.95 14.5 16.8 920.00no data
11,000 2,750 14 14 13 13 930.00no data
37,125 23,375 10.75 12.3 9.5 11.4 940.00no data
376,750 20,625 9.45 10.2 8 9.05 950.00 65 65 65 65 0 1,3750
19,250 5,500 7.95 7.95 6.5 7.4 960.00no data
16,500 2,750 5.5 5.8 5.4 5.7 970.00no data
96,250 50,875 5.2 5.65 4 4.6 980.00 94.05 94.05 94 94.05 4,125 12,3750.13
171,875 56,375 4 4.25 3.05 3.45 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1.3 0 5,500
690.00 17.9 0 1,375
700.00 1 1.2 0.85 1.15 1,375 50,875
710.00 2.3 0 2,750
1,375 0 45 720.00no data
730.00 1.9 1.9 1.55 1.55 -1,375 20,625
750.00 2.15 2.45 2.1 2.2 8,250 358,875
4,125 0 124 760.00no data
770.00 3 3 2.1 2.25 8,250 24,750
92,125 6,875 90.6 94.2 90.25 94.2 800.00 5.05 5.3 4.5 4.65 26,125 759,0008.24
810.00 7.25 7.25 7.25 7.25 1,375 64,625
104,500 1,375 74 74 74 74 820.00 7.1 8 7.1 7.15 38,500 178,7501.71
123,750 2,750 68.35 68.4 68.35 68.4 830.00 9.15 9.65 8.7 8.85 16,500 86,6250.7
83,875 19,250 57.8 60.9 57.8 60.65 840.00 10.95 11.95 10.35 11.15 22,000 130,6251.56
732,875 26,125 53 54.5 50 53.8 850.00 13.75 14.5 12.9 13.65 88,000 726,0000.99
118,250 6,875 44.5 47 43.6 46.95 860.00 16.75 17.55 15.7 16.7 0 187,0001.58
122,375 -1,375 39.65 39.65 38.25 38.85 870.00 20 22.05 19.15 19.15 5,500 67,3750.55
178,750 9,625 33.75 35.15 31.9 34.2 880.00 23.85 26.45 23.1 23.9 75,625 156,7500.88
162,250 50,875 28.85 29.5 27.4 28.7 890.00no data
638,000 107,250 24.65 25.3 22.65 24.55 900.00 35.85 36.85 33.7 34.15 52,250 147,1250.23
16,500 11,000 18.15 21.5 18.15 19.85 910.00no data
96,250 5,500 16.05 17.5 16 16.8 920.00no data
8,250 5,500 15.15 15.15 13.8 13.9 930.00no data
13,750 5,500 11.5 11.65 9.55 11.1 940.00no data
356,125 92,125 9 9.8 8.6 9.55 950.00 78 0 1,3750
13,750 6,875 7.25 7.95 7.2 7.95 960.00no data
13,750 11,000 5.15 6.5 5.15 6.4 970.00no data
45,375 17,875 4.9 5.3 4.2 5.15 980.00 95 95 95 95 8,250 8,2500.18
115,500 26,125 4.05 4.15 3.7 3.95 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1 1.3 1 1.3 0 5,500
690.00 17.9 0 1,375
700.00 1 1.2 0.95 1.1 1,375 49,500
710.00 2.3 0 2,750
1,375 0 45 720.00no data
730.00 2.25 2.3 1.9 1.9 -20,625 22,000
750.00 2.35 2.6 2.1 2.25 30,250 350,625
4,125 0 124 760.00no data
770.00 3 4 3 3 16,500 16,500
85,250 11,000 94.95 94.95 90 90.15 800.00 5.45 5.75 5 5.25 94,875 732,8758.6
810.00 12.3 0 63,250
103,125 12,375 72.5 73.8 72.5 73.55 820.00 7.65 8.7 7.4 7.55 -11,000 140,2501.36
121,000 0 66 66 66 66 830.00 8.9 10.25 8.9 9.3 9,625 70,1250.58
64,625 5,500 58.5 59.3 56.85 57.8 840.00 12.95 12.95 11.3 11.55 39,875 108,6251.68
706,750 50,875 54 54.5 48.55 50.8 850.00 14.05 16.05 13.2 13.9 111,375 638,0000.9
111,375 20,625 46.05 46.5 40.4 44.25 860.00 19.3 19.3 17 17.45 50,875 187,0001.68
123,750 4,125 39 39 36.35 37.8 870.00 21 23 20 21.05 61,875 61,8750.5
169,125 20,625 35 36 30.75 32.25 880.00 24.5 27.4 24.4 25.2 81,125 81,1250.48
111,375 100,375 26.75 29.35 25.65 27.15 890.00no data
530,750 60,500 24.95 25.85 21.8 22.85 900.00 36 38.35 33.5 35.8 49,500 94,8750.18
5,500 1,375 19 19 19 19 910.00no data
90,750 2,750 17.9 17.9 15.1 15.85 920.00no data
2,750 1,375 12.5 12.5 12.5 12.5 930.00no data
8,250 4,125 12.35 12.35 10 10.1 940.00no data
264,000 56,375 9.2 10.9 8.45 8.7 950.00 78 0 1,3750.01
6,875 5,500 8.45 8.45 7 7 960.00no data
2,750 2,750 6.4 6.4 5.05 5.05 970.00no data
27,500 13,750 5.65 5.65 4.75 4.95 980.00no data
89,375 55,000 3.6 4.2 3.6 3.85 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1.5 0 5,500
690.00 17.9 0 1,375
700.00 1.75 1.75 1.15 1.35 12,375 48,125
710.00 2.95 2.95 2.3 2.3 2,750 2,750
1,375 0 45 720.00no data
730.00 2 2.45 2 2.45 -2,750 42,625
750.00 3.15 3.3 2.6 2.7 42,625 320,375
4,125 1,375 124 124 124 124 760.00no data
74,250 0 67.05 800.00 8.05 8.7 5.9 6.2 137,500 638,0008.59
810.00 12.3 0 63,250
90,750 -1,375 63 67 63 66.9 820.00 12.05 12.35 8.95 9.2 4,125 151,2501.67
121,000 -2,750 57.05 57.1 57.05 57.1 830.00 14.45 14.75 10.65 10.9 6,875 60,5000.5
59,125 2,750 45.25 51 45.25 51 840.00 18 19 13.25 13.65 20,625 68,7501.16
655,875 16,500 39 48.9 37.3 48.05 850.00 20.55 22.5 16 16.6 269,500 526,6250.8
90,750 1,375 33.8 42.05 31.55 41.35 860.00 23.55 26.8 19.15 20.4 125,125 136,1251.5
119,625 24,750 27.3 36 26.35 34.05 870.00no data
148,500 9,625 23.85 32.5 22.45 30.15 880.00no data
11,000 11,000 18.75 25.7 18.75 25.1 890.00no data
470,250 66,000 16.85 22.9 15 21.55 900.00 47.05 48.05 39.8 40.4 20,625 45,3750.1
4,125 4,125 27.9 27.9 27.9 27.9 910.00no data
88,000 75,625 12 15.55 11.05 14.65 920.00no data
1,375 1,375 12.5 12.5 12.5 12.5 930.00no data
4,125 1,375 10.15 10.15 10.15 10.15 940.00no data
207,625 53,625 6.15 9 5.4 8 950.00 79 79 77 78 1,375 1,3750.01
1,375 1,375 6.95 6.95 6.95 6.95 960.00no data
13,750 6,875 2.45 5.3 2.45 4.9 980.00no data
34,375 13,750 2.25 4 2.2 3.65 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1.5 0 5,500
690.00 17.9 0 1,375
700.00 2 2 1.4 1.4 4,125 35,750
1,375 0 45 720.00no data
730.00 2.05 2.05 2 2 0 45,375
750.00 4.5 4.5 3 3.2 8,250 277,750
2,750 0 65 760.00no data
74,250 0 67.05 800.00 9.3 9.3 7.5 7.9 122,375 500,5006.74
810.00 12.3 12.3 12.3 12.3 1,375 63,250
92,125 -1,375 61.05 61.7 60 61 820.00 14.05 14.05 10.05 11.75 24,750 147,1251.6
123,750 -8,250 52.75 53.55 50.8 50.8 830.00 14.45 15.1 13.25 14.8 5,500 53,6250.43
56,375 -1,375 45.25 45.25 45.25 45.25 840.00 16.7 17.5 16.25 17.5 12,375 48,1250.85
639,375 -13,750 38.15 41 31.2 35.9 850.00 21 22.05 19.05 21.15 156,750 257,1250.4
89,375 41,250 32 35.4 31.1 31.9 860.00 24.85 26.75 24.85 25.7 11,000 11,0000.12
94,875 55,000 28.65 30.25 26.6 27.2 870.00no data
138,875 121,000 23.6 25.3 22.35 23.05 880.00no data
404,250 170,500 16.95 18.25 15.4 15.95 900.00 46.75 48.5 46.15 48.5 8,250 24,7500.06
12,375 12,375 8 11.2 8 11 920.00no data
2,750 1,375 8 8 8 8 940.00no data
154,000 147,125 5.5 7.3 5.45 5.75 950.00no data
6,875 5,500 3.3 3.9 3.3 3.3 980.00no data
20,625 -1,375 2.45 2.9 2 2.3 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 1.5 1.5 1.5 1.5 1,375 5,500
690.00 17.9 0 1,375
700.00 2.05 2.25 2 2 11,000 31,625
1,375 0 45 720.00no data
730.00 4.65 4.65 3 3 0 45,375
750.00 4.9 5 4.1 4.2 33,000 269,500
2,750 0 65 760.00no data
74,250 11,000 64 67.05 64 67.05 800.00 13 13 10.5 10.9 155,375 378,1255.09
810.00 13 13 13 13 -1,375 61,875
93,500 5,500 48.95 52.7 48.4 51.3 820.00 16.7 17.8 15.05 15.05 16,500 122,3751.31
132,000 -30,250 45 46.2 41 44 830.00 20.25 20.5 18.9 18.9 12,375 48,1250.36
57,750 0 36.05 39.85 35.45 37.95 840.00 24 25 22 22.35 27,500 35,7500.62
653,125 33,000 31.7 34.65 27.1 32.85 850.00 28 28.9 26.25 26.65 100,375 100,3750.15
48,125 15,125 22 29.3 22 28.3 860.00no data
39,875 39,875 20 23.85 20 23.85 870.00no data
17,875 11,000 14.1 20.6 14.1 19.5 880.00no data
233,750 68,750 9.85 14.55 9.85 13.8 900.00 60 60 57.95 58.45 11,000 16,5000.07
1,375 1,375 5.4 5.4 5.4 5.4 940.00no data
6,875 6,875 5.5 5.75 5.5 5.5 950.00no data
1,375 0 2 980.00no data
22,000 17,875 5 5 2.3 3.2 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 12 0 4,125
690.00 17.9 0 1,375
700.00 2.5 2.9 2.5 2.9 1,375 20,625
1,375 0 45 720.00no data
730.00 4 4.05 3.7 3.7 11,000 45,375
750.00 7.1 7.1 5.1 5.1 38,500 236,500
2,750 0 65 760.00no data
63,250 9,625 55.45 60.1 55.45 59.45 800.00 16.15 16.7 13.25 14.2 68,750 222,7503.52
810.00 20 0 63,250
88,000 5,500 39.9 44.15 39.9 44.1 820.00 22.75 22.75 19 19.3 50,875 105,8751.2
162,250 0 38.2 39.4 33.35 38.25 830.00 27.25 28 22.9 23.45 19,250 35,7500.22
57,750 45,375 31.6 33.8 29.35 29.9 840.00 27 28.7 26.8 28.7 8,250 8,2500.14
620,125 115,500 23.7 29.05 23.7 25.7 850.00no data
33,000 31,625 24 24 22 22 860.00no data
6,875 0 14.4 14.4 14.1 14.1 880.00no data
165,000 27,500 9 12.3 8.95 10.45 900.00 70.5 70.5 67.05 67.05 2,750 5,5000.03
1,375 0 2 980.00no data
4,125 1,375 5 5 5 5 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
670.00 12 0 4,125
690.00 17.9 0 1,375
700.00 2.5 3.1 2 2.6 6,875 19,250
1,375 0 45 720.00no data
730.00 5.55 0 34,375
750.00 7.15 7.45 6.4 6.65 16,500 198,000
2,750 0 65 760.00no data
53,625 6,875 49 55.8 49 53.7 800.00 19 19 15.6 16.1 44,000 154,0002.87
810.00 19 20 19 20 5,500 63,250
82,500 27,500 33 42.9 33 41.45 820.00 24.65 25.3 22 22.4 35,750 55,0000.67
162,250 4,125 30 35.05 30 34.65 830.00 27.3 27.35 26.6 27.25 16,500 16,5000.1
12,375 6,875 24 30.9 24 29.8 840.00no data
504,625 23,375 19.6 26.95 19.6 25.15 850.00no data
1,375 1,375 20.9 20.9 20.9 20.9 860.00no data
6,875 4,125 14 14 13.9 13.9 880.00no data
137,500 33,000 8.5 10.35 8.5 10.1 900.00 72 72 71 71 2,750 2,7500.02
1,375 0 2 980.00no data
2,750 0 2.3 990.00no data