info@tamealps.com +91 94145 70283
 

ICICI Lombard General Insurance Company Limited (ICICIGI) 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
28 Jun 2022 1136.00 1160.00 1102.15 1118.25 -1.33% 1844323 20581.73 81.68 High delivery volume with negative change
27 Jun 2022 1130.00 1146.00 1120.35 1133.30 1.16% 411878 4662.68 51.37
24 Jun 2022 1130.15 1131.20 1111.80 1120.35 -0.44% 450371 5040.70 68.29
23 Jun 2022 1131.00 1137.55 1118.40 1125.25 -0.85% 383525 4321.51
22 Jun 2022 1142.95 1142.95 1112.00 1134.95 -0.53% 919853 10331.14 73.88
21 Jun 2022 1135.00 1148.60 1131.90 1141.00 1.30% 280231 3199.61 47.21
20 Jun 2022 1120.95 1129.00 1106.25 1126.35 1.18% 388341 4356.96 60.67
17 Jun 2022 1121.00 1135.00 1104.70 1113.20 -1.65% 1136156 12736.10 62.98 High delivery volume with negative change
16 Jun 2022 1155.00 1162.40 1120.00 1131.85 -1.64% 672515 7600.56 73.71 High delivery volume with negative change
15 Jun 2022 1145.80 1161.00 1132.35 1150.75 0.43% 450709 5187.45 56.41
14 Jun 2022 1114.15 1149.00 1094.60 1145.80 2.86% 1312603 14756.00 60.74
13 Jun 2022 1120.30 1128.50 1071.00 1113.95 -0.63% 1524945 16722.40
10 Jun 2022 1122.00 1131.00 1109.10 1121.05 -0.38% 1109164 12450.44 72.96
09 Jun 2022 1118.10 1148.00 1118.10 1125.30 1.59% 2288225 25900.89 62.02 High delivery volume with positive change
08 Jun 2022 1162.40 1162.40 1103.00 1107.70 -3.81% 4260384 47453.66 69.00 High delivery volume with negative change
07 Jun 2022 1190.00 1196.95 1143.30 1151.55 -4.11% 1117981 12955.03 55.18
06 Jun 2022 1220.00 1221.95 1199.00 1200.85 -1.43% 750844 9070.23 71.48 High delivery volume with negative change
03 Jun 2022 1242.40 1246.35 1215.50 1218.30 -1.42% 603052 7431.26 65.59 High delivery volume with negative change
02 Jun 2022 1259.25 1259.25 1226.00 1235.90 -1.34% 444779 5486.53 61.45
01 Jun 2022 1267.95 1267.95 1243.00 1252.65 -1.04% 469989 5886.89 73.18 High delivery volume with negative change
31 May 2022 1285.60 1299.95 1244.20 1265.85 -1.89% 2109279 26801.63 73.59 High delivery volume with negative change
30 May 2022 1265.00 1294.55 1260.30 1290.30 2.39% 351575 4500.28 51.84
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 0 0 0 1342.45 0 0 0% NAN%
04 Apr, 2022 0 0 0 1342.45 0 0 0% NAN%
05 Apr, 2022 0 0 0 1342.45 0 0 0% NAN%
06 Apr, 2022 0 0 0 1342.45 0 0 0% NAN%
07 Apr, 2022 0 0 0 1342.45 0 0 0% NAN%
08 Apr, 2022 0 0 0 1342.45 0 0 0% NAN%
11 Apr, 2022 0 0 0 1342.45 0 0 0% NAN%
12 Apr, 2022 1376.6 1376.6 1365.2 1365.2 2 850 1.69% INF% Fresh Long
13 Apr, 2022 0 0 0 1365.2 0 850 0% 0%
18 Apr, 2022 1362.8 1364.45 1362.8 1363.15 4 1,700 -0.15% 100%
19 Apr, 2022 1385.6 1385.6 1385.6 1385.6 1 2,125 1.65% 25% Fresh Long
20 Apr, 2022 1379.25 1379.25 1379.25 1379.25 1 2,125 -0.46% 0%
21 Apr, 2022 1394 1405.6 1394 1402.6 6 2,975 1.69% 40% Fresh Long
22 Apr, 2022 1329.45 1345.55 1320 1320 16 7,225 -5.89% 142.86% Fresh Short
25 Apr, 2022 1306 1313 1288.3 1313 8 6,375 -0.53% -15.38%
26 Apr, 2022 1326.35 1340 1316 1340 9 8,925 2.06% 40% Fresh Long
27 Apr, 2022 1322 1322 1320 1320 3 9,775 -1.49% 9.52% Fresh Short
28 Apr, 2022 1338 1356.75 1338 1344 70 26,775 1.82% 173.91% Fresh Long
29 Apr, 2022 1332.9 1332.9 1284.15 1294.3 248 73,950 -3.7% 176.19% Fresh Short
02 May, 2022 1273.95 1291.35 1258.75 1289.45 74 87,550 -0.37% 18.39%
04 May, 2022 1298.4 1298.4 1272 1278.25 18 91,375 -0.87% 4.37%
05 May, 2022 1319.1 1319.1 1289.5 1296 22 89,250 1.39% -2.44% Short Covering
06 May, 2022 1278.1 1295.2 1278.1 1285.5 29 95,200 -0.81% 6.67%
09 May, 2022 1281.95 1290.5 1265 1269.1 63 96,050 -1.28% 0.89% Fresh Short
10 May, 2022 1344.4 1344.4 1270.9 1274 31 95,625 0.39% -0.45%
11 May, 2022 1296.4 1296.4 1277.55 1285 34 100,300 0.86% 4.89%
13 May, 2022 1270 1311.35 1270 1280.7 34 90,100 -0.33% -1.44%
16 May, 2022 1311.9 1311.9 1292.55 1299.95 15 91,800 1.5% 1.89% Fresh Long
17 May, 2022 1293.1 1316 1290.6 1311.55 36 93,075 0.89% 1.39%
18 May, 2022 1319.9 1323.45 1276.9 1288.9 76 99,875 -1.73% 7.31% Fresh Short
19 May, 2022 1276.35 1277.65 1247.45 1254 99 109,650 -2.71% 9.79% Fresh Short
20 May, 2022 1280 1280.05 1251.6 1256.6 614 254,575 0.21% 132.17%
23 May, 2022 1254.25 1254.25 1220.2 1223.65 1660 658,325 -2.62% 158.6% Fresh Short
24 May, 2022 1228.2 1228.25 1200.6 1216.35 2472 1,231,650 -0.6% 87.09%
25 May, 2022 1225.55 1263.7 1208.9 1254.4 3843 1,864,475 3.13% 51.38% Fresh Long
27 May, 2022 1261.65 1277 1253.05 1258.6 1131 2,312,000 0.33% 2.29%
30 May, 2022 1261.55 1297.45 1261.5 1291.9 1021 2,333,675 2.65% 0.94% Fresh Long
31 May, 2022 1282.55 1301.25 1247.25 1266.7 2221 2,500,700 -1.95% 7.16% Fresh Short
01 Jun, 2022 1267.9 1267.9 1245.65 1258.05 588 2,471,375 -0.68% -1.2%
02 Jun, 2022 1234.05 1251.3 1230.4 1239.15 862 2,491,775 -1.5% 0.83% Fresh Short
03 Jun, 2022 1250.7 1250.7 1221.25 1223.95 1062 2,500,275 -1.23% 0.34% Fresh Short
06 Jun, 2022 1216.5 1229.6 1204.55 1206.85 1325 2,590,375 -1.4% 3.6% Fresh Short
07 Jun, 2022 1195 1195 1147.05 1154.15 1484 2,667,300 -4.37% 2.97% Fresh Short
08 Jun, 2022 1154.15 1163.65 1107.8 1117.05 5845 3,458,225 -3.21% 29.65% Fresh Short
09 Jun, 2022 1121.1 1151.5 1121.1 1130 4931 3,805,450 1.16% 10.04% Fresh Long
10 Jun, 2022 1119.9 1134.15 1112.05 1126.5 1755 3,814,375 -0.31% 0.23%
13 Jun, 2022 1101 1130.45 1075.05 1116.15 1979 3,759,975 -0.92% -1.47%
14 Jun, 2022 1116.2 1148 1097.4 1145.4 2619 3,519,425 2.62% -7.34% Short Covering
15 Jun, 2022 1135.1 1160.9 1133 1151.5 1193 3,432,725 0.53% -2.59%
16 Jun, 2022 1174.45 1174.45 1118.15 1132.1 1128 3,389,375 -1.68% -1.3% Long Unwinding
17 Jun, 2022 1124.7 1137.25 1108.75 1116.15 1851 3,381,300 -1.41% -0.24% Long Unwinding
20 Jun, 2022 1116.1 1128.55 1107 1126.05 738 3,334,125 0.89% -1.44%
21 Jun, 2022 1133.2 1148 1133 1141.55 872 3,283,975 1.38% -1.55% Short Covering
22 Jun, 2022 1130.2 1140 1112.8 1135.35 1120 3,247,000 -0.54% -1.15%
23 Jun, 2022 1127.25 1137.7 1117 1124.65 1079 3,281,425 -0.94% 1.06%
24 Jun, 2022 1125.95 1129.7 1114.2 1123.3 766 3,244,025 -0.12% -1.17%
27 Jun, 2022 1131.9 1144.95 1122.3 1133.3 3215 2,549,575 0.89% -37.43%
28 Jun, 2022 1138.35 1138.35 1103.4 1119.85 3011 1,816,025 -1.19% -67.77% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 0 2,975
425 0 102.9 1000.00 0.5 1.5 0.5 0.55 -1,700 32,72577
1020.00 3.5 0 9,350
1,275 0 94.65 1040.00 1.2 0 5,9504.67
2,975 0 80.35 1060.00 2.5 3.3 1 1 850 8,0752.71
2,975 425 35.85 35.85 35.85 35.85 1080.00 5.15 6.8 2.05 2.3 425 8,5002.86
34,000 -2,125 24.05 26.05 17.9 26.05 1100.00 11.6 13.9 3.95 5.3 -23,375 30,6000.9
24,225 5,950 21 21 7.95 12.25 1120.00 8.85 25 8.2 10.7 -850 11,9000.49
53,975 13,600 8.65 12.25 2.75 4.65 1140.00 37.4 37.6 26.45 26.45 -1,275 22,5250.42
50,150 -23,375 4.05 4.65 1 1.95 1160.00 52.55 52.55 45.05 45.05 -425 29,3250.58
130,050 -425 1.8 1.8 0.45 0.75 1180.00 70.85 70.85 61.95 61.95 0 10,6250.08
90,950 -14,450 1 1 0.4 0.55 1200.00 92 92 76.5 78.5 -2,125 46,7500.51
22,100 -1,275 0.8 0.95 0.4 0.4 1220.00 98.35 98.35 98.35 98.35 0 7,6500.35
40,800 -3,400 0.7 0.9 0.35 0.35 1240.00 116.6 0 10,2000.25
46,750 -2,550 0.25 0.45 0.25 0.3 1260.00 111.9 0 9,7750.21
26,775 0 0.3 0.4 0.3 0.35 1280.00 168.2 0 2,1250.08
291,125 -6,375 0.35 0.35 0.15 0.3 1300.00 176.6 176.6 176.6 176.6 -425 10,2000.04
23,375 -850 0.2 0.2 0.2 0.2 1320.00no data
23,375 -1,275 0.2 0.2 0.15 0.15 1340.00no data
11,050 0 0.05 1360.00no data
1,275 0 13 1380.00no data
26,775 -425 0.1 0.1 0.1 0.1 1400.00no data
7,650 -1,275 0.05 0.05 0.05 0.05 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 0 2,975
425 0 102.9 1000.00 0.75 0.75 0.3 0.35 -3,825 34,42581
1020.00 3.5 0 9,350
1,275 0 94.65 1040.00 1.2 1.2 1.2 1.2 -425 5,9504.67
2,975 0 80.35 1060.00 1.2 1.2 0.75 0.75 -850 7,2252.43
2,550 0 52.9 52.9 48 48 1080.00 0.6 2.85 0.6 1.6 -1,700 8,0753.17
36,125 -1,700 25.8 43.9 25.8 38.65 1100.00 3.2 6 1.85 2.55 3,400 53,9751.49
18,275 -4,250 20.95 27.25 12.55 20.95 1120.00 14 14 9.7 10.7 -425 12,7500.7
40,375 -2,550 13 15.3 7.25 10.75 1140.00 19.8 19.8 12.1 15.4 -3,825 23,8000.59
73,525 -1,275 4.3 6.5 2.4 4.05 1160.00 39.65 39.7 30.15 30.15 -2,975 29,7500.4
130,475 -425 1.5 2.65 1.1 1.85 1180.00 50.05 50.05 50 50 -1,275 10,6250.08
105,400 -7,650 1.3 1.55 0.8 1.1 1200.00 74 74 63 68 -1,275 48,8750.46
23,375 -6,800 1.1 1.1 0.6 0.95 1220.00 91.2 91.2 84.75 84.75 -425 7,6500.33
44,200 425 0.75 0.85 0.55 0.7 1240.00 116.6 0 10,2000.23
49,300 -425 0.35 0.35 0.35 0.35 1260.00 111.9 0 9,7750.2
26,775 -6,375 0.55 0.65 0.4 0.5 1280.00 168.2 0 2,1250.08
297,500 -11,050 0.3 1 0.25 0.35 1300.00 175 175 175 175 -425 10,6250.04
24,225 -1,275 0.1 0.2 0.1 0.2 1320.00no data
24,650 -4,250 0.25 0.25 0.2 0.2 1340.00no data
11,050 0 0.05 1360.00no data
1,275 0 13 1380.00no data
27,200 -1,700 0.1 0.1 0.1 0.1 1400.00no data
8,925 -1,275 0.1 0.1 0.1 0.1 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 0 2,975
425 0 102.9 1000.00 1.7 1.7 0.9 1.1 -3,400 38,25090
1020.00 3.5 0 9,350
1,275 0 94.65 1040.00 2.55 0 6,3755
2,975 0 80.35 1060.00 2.9 2.9 2.9 2.9 0 8,0752.71
2,550 0 65.55 1080.00 7 7 4.05 5.35 -1,700 9,7753.83
37,825 17,000 34.55 34.55 30 30 1100.00 9.55 11.7 7 7.3 -425 50,5751.34
22,525 850 23.35 25 15.55 16.7 1120.00 17 21.7 14 14 -2,125 13,1750.58
42,925 3,400 12.1 14.8 8.35 8.8 1140.00 31 31 29.9 29.9 0 27,6250.64
74,800 -2,550 5.45 6.6 3.3 3.55 1160.00 38.5 38.55 38.5 38.55 -425 32,7250.44
130,900 -1,275 2 2.85 1.35 1.45 1180.00 58 0 11,9000.09
113,050 -3,825 1.4 1.8 0.85 1.15 1200.00 75.25 75.4 75 75 -2,125 50,1500.44
30,175 -1,275 1.1 1.4 0.5 0.85 1220.00 100.85 106 97 97 -1,700 8,0750.27
43,775 -5,100 0.65 1.2 0.55 0.85 1240.00 116.6 0 10,2000.23
49,725 -5,100 0.4 0.8 0.3 0.6 1260.00 111.9 0 9,7750.2
33,150 -8,925 0.1 1.05 0.1 0.7 1280.00 168.2 0 2,1250.06
308,550 3,400 0.85 0.85 0.4 0.5 1300.00 164.5 0 11,0500.04
25,500 -425 0.2 0.25 0.2 0.25 1320.00no data
28,900 -5,100 0.2 0.4 0.2 0.35 1340.00no data
11,050 0 0.05 0.05 0.05 0.05 1360.00no data
1,275 0 13 1380.00no data
28,900 -850 0.1 0.1 0.1 0.1 1400.00no data
10,200 0 0.3 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 0 2,975
425 0 102.9 1000.00 1.7 1.8 1.7 1.8 -1,275 41,65098
1020.00 3.5 0 9,350
1,275 0 94.65 1040.00 2.55 0 6,3755
2,975 0 80.35 1060.00 4 4 3 3.95 -425 8,0752.71
2,550 0 65.55 1080.00 6.3 6.3 5.35 5.4 -425 11,4754.5
20,825 425 43.55 43.55 37.3 37.3 1100.00 9.75 10.7 7.55 9.8 -10,625 51,0002.45
21,675 850 29.65 29.65 13.5 21 1120.00 15.65 19.45 11.85 17 -2,125 15,3000.71
39,525 -2,975 15.2 18.75 10 11.85 1140.00 30 0 27,6250.7
77,350 -7,650 9.15 9.25 4.55 5.5 1160.00 31.85 41.7 31.85 39.55 -850 33,1500.43
132,175 2,550 4.15 4.15 2.05 2.2 1180.00 58 0 11,9000.09
116,875 9,350 1.8 2.5 1.35 1.5 1200.00 72.3 80.95 65 74.7 -1,700 52,2750.45
31,450 1,700 1.05 1.45 0.75 1 1220.00 96.85 97 96.8 96.9 -850 9,7750.31
48,875 -425 1 1 0.9 0.95 1240.00 116.6 0 10,2000.21
54,825 -425 0.7 0.7 0.5 0.65 1260.00 111.9 0 9,7750.18
42,075 -4,250 0.15 0.75 0.15 0.6 1280.00 168.2 0 2,1250.05
305,150 -13,175 0.5 0.8 0.4 0.6 1300.00 164.5 0 11,0500.04
25,925 -425 0.15 0.15 0.15 0.15 1320.00no data
34,000 0 0.2 1340.00no data
11,050 0 0.65 1360.00no data
1,275 0 13 1380.00no data
29,750 0 0.4 1400.00no data
10,200 0 0.3 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 0 2,975
425 0 102.9 1000.00 1.7 1.7 1.7 1.7 425 42,925101
1020.00 3.5 0 9,350
1,275 0 94.65 1040.00 2.55 0 6,3755
2,975 425 80.35 80.35 80.35 80.35 1060.00 3.8 4 3.8 4 0 8,5002.86
2,550 0 65.55 1080.00 5 0 11,9004.67
20,400 -1,700 37 44.5 27 44.5 1100.00 11.35 14.5 7.85 9.05 -850 61,6253.02
20,825 -1,275 17.1 24.05 17.1 21.65 1120.00 15.7 22.65 13.1 14.7 -2,975 17,4250.84
42,500 -15,300 14.4 20 10 18.15 1140.00 24.35 32.35 24.35 30 -1,275 27,6250.65
85,000 -3,400 12 12 4.75 8.95 1160.00 44.2 44.2 32.05 34.6 3,825 34,0000.4
129,625 -1,700 4.95 5.35 2.1 4.5 1180.00 58 59 58 58 -2,550 11,9000.09
107,525 -11,475 2.55 2.8 1.55 2.4 1200.00 76.15 81.6 76.15 81.6 -850 53,9750.5
29,750 -2,125 1.4 1.75 0.9 1.7 1220.00 96.5 99.1 96.05 99.1 0 10,6250.36
49,300 -1,700 1.3 1.3 0.7 1 1240.00 115 116.6 115 116.6 -425 10,2000.21
55,250 -2,975 0.7 0.8 0.5 0.8 1260.00 111.9 0 9,7750.18
46,325 -1,700 0.9 0.9 0.5 0.5 1280.00 168.2 0 2,1250.05
318,325 -6,800 0.8 0.85 0.55 0.75 1300.00 164.5 0 11,0500.03
26,350 -425 0.2 0.2 0.2 0.2 1320.00no data
34,000 0 0.2 1340.00no data
11,050 0 0.65 1360.00no data
1,275 0 13 1380.00no data
29,750 0 0.4 1400.00no data
10,200 0 0.3 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 0 2,975
425 0 102.9 1000.00 2 2 1.7 1.7 -3,825 42,500100
1020.00 3.5 0 9,350
1,275 0 94.65 1040.00 3.15 3.45 2.55 2.55 425 6,3755
2,550 0 88.45 88.45 85.95 85.95 1060.00 5 5 3.5 3.65 -5,950 8,5003.33
2,550 0 65.55 1080.00 5 5 5 5 -425 11,9004.67
22,100 -850 49.85 52 47 52 1100.00 10.5 10.7 7.45 8.35 -15,300 62,4752.83
22,100 -4,675 34 38.8 33.05 37.8 1120.00 11.5 14.4 11 11 -2,125 20,4000.92
57,800 14,025 17.1 26.75 17.1 21.25 1140.00 22.25 25 18 19.7 14,025 28,9000.5
88,400 12,750 13 15.4 9.85 11.35 1160.00 32 34 29 31.55 -850 30,1750.34
131,325 12,325 6.8 8.4 4.2 5.5 1180.00 42.8 42.8 42.8 42.8 -425 14,4500.11
119,000 16,575 4.35 5.2 2.65 3.1 1200.00 68.45 68.45 59.5 59.95 0 54,8250.46
31,875 -17,000 1.85 2.55 1.6 1.95 1220.00 79.1 79.55 79.1 79.5 -850 10,6250.33
51,000 4,250 1.6 2.15 1.25 1.3 1240.00 96 0 10,6250.21
58,225 0 1.15 1.15 0.8 0.8 1260.00 111.9 0 9,7750.17
48,025 -3,825 0.8 1.4 0.75 0.75 1280.00 168.2 0 2,1250.04
325,125 22,950 0.9 1.35 0.7 0.8 1300.00 157.5 164.5 157.5 164.5 -850 11,0500.03
26,775 0 0.5 0.5 0.5 0.5 1320.00no data
34,000 -1,275 0.2 0.2 0.2 0.2 1340.00no data
11,050 0 0.65 1360.00no data
1,275 0 13 1380.00no data
29,750 -1,275 0.75 0.95 0.35 0.4 1400.00no data
10,200 0 0.3 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 0 2,975
425 0 102.9 1000.00 2.5 4.1 2.45 2.5 425 46,325109
1020.00 4.2 4.45 3.5 3.5 -1,275 9,350
1,275 0 94.65 1040.00 5.5 5.6 5.15 5.25 -850 5,9504.67
2,550 0 77.6 1060.00 7.7 7.75 6.35 6.35 -850 14,4505.67
2,550 0 65.55 1080.00 8.4 9.45 8.4 8.8 -2,125 12,3254.83
22,950 1,700 41.35 41.9 39.3 40.7 1100.00 18.25 18.3 13.25 14.75 6,375 77,7753.39
26,775 -1,700 24.5 28.5 22 27.5 1120.00 26.35 26.95 20.75 21.6 0 22,5250.84
43,775 -2,550 15.75 18 13.25 16.25 1140.00 35.2 35.2 35.2 35.2 425 14,8750.34
75,650 15,300 9.5 10.65 7.25 9.85 1160.00 47.25 47.25 47.25 47.25 0 31,0250.41
119,000 40,800 5.75 6 3.5 5.55 1180.00 61.2 67.05 58.65 60.25 0 14,8750.13
102,425 -16,150 3.85 3.85 2.25 3.15 1200.00 77.65 77.65 77.65 77.65 425 54,8250.54
48,875 850 3 3 1.45 1.85 1220.00 106.15 0 11,4750.23
46,750 -1,275 1.75 1.75 1.15 1.5 1240.00 96 0 10,6250.23
58,225 -1,700 1.15 1.15 1.1 1.15 1260.00 111.9 0 9,7750.17
51,850 0 1 1.9 0.8 0.8 1280.00 168.2 0 2,1250.04
302,175 16,150 1 1.25 0.7 0.8 1300.00 176.9 176.9 176.9 176.9 425 11,9000.04
26,775 0 1 1320.00no data
35,275 0 2.45 1340.00no data
11,050 0 0.65 1360.00no data
1,275 0 13 1380.00no data
31,025 0 0.7 1400.00no data
10,200 0 0.3 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 0 2,975
425 0 102.9 1000.00 2.7 4.6 2.7 3.9 2,125 45,900108
1020.00 3.8 0 10,625
1,275 0 94.65 1040.00 5.45 7.5 5.45 6.8 -850 6,8005.33
2,550 425 77.6 77.6 77.6 77.6 1060.00 7.65 10.6 7.65 10.6 1,275 15,3006
2,550 0 65.5 65.55 65.5 65.55 1080.00 11.4 15.55 10.4 12.9 -1,275 14,4505.67
21,250 -2,975 47.5 49 47.5 48 1100.00 19.75 23.8 14.55 20.3 -14,025 71,4003.36
28,475 -2,550 27.1 36.1 23 26.25 1120.00 25.55 31.3 23 29 -1,275 22,5250.79
46,325 -4,675 24.65 25 15 16.1 1140.00 34.75 41.5 34.7 39.3 425 14,4500.31
60,350 11,050 11.5 17.95 9.45 10.05 1160.00 57.2 57.2 56 56 850 31,0250.51
78,200 48,450 6.6 11 5.35 5.9 1180.00 71.55 71.55 59.95 59.95 850 14,8750.19
118,575 -5,100 5.1 7.2 3.4 3.7 1200.00 72 90 71.95 74.9 1,275 54,4000.46
48,025 -7,225 3.5 4.4 2.15 2.35 1220.00 91.75 106.15 91.75 106.15 0 11,4750.24
48,025 425 2 3.6 1.45 1.65 1240.00 96 0 10,6250.22
59,925 -6,800 2 2 1.05 1.2 1260.00 111.9 0 9,7750.16
51,850 -1,275 1.55 1.55 1 1.2 1280.00 168.2 0 2,1250.04
286,025 -14,875 1.45 1.6 0.65 0.95 1300.00 170.15 170.15 169.85 169.85 -425 11,4750.04
26,775 0 1 1320.00no data
35,275 0 2.45 1340.00no data
11,050 0 0.65 1360.00no data
1,275 0 13 1380.00no data
31,025 0 0.7 1400.00no data
10,200 -425 0.3 0.3 0.3 0.3 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 0 2,975
425 0 102.9 1000.00 1.05 2.9 1.05 2.55 -850 43,775103
1020.00 2.7 3.8 2.7 3.8 425 10,625
1,275 425 90.05 94.65 90 94.65 1040.00 4.1 6.05 4.1 5.45 2,550 7,6506
2,125 850 70.9 71.1 70.9 71.05 1060.00 6 9 6 7.3 -850 14,0256.6
2,550 425 78.1 78.1 78.1 78.1 1080.00 8.65 14 8.05 14 -425 15,7256.17
24,225 -850 68 68 45 45 1100.00 11 20.65 9 16.5 -3,400 85,4253.53
31,025 3,825 26 35.2 21.7 35.2 1120.00 14.55 28 14.55 22.9 -425 23,8000.77
51,000 -2,550 37.55 37.55 20.3 24.65 1140.00 25.95 40 25.95 35.15 -1,700 14,0250.28
49,300 -1,275 28.45 28.45 13.8 16.8 1160.00 38.75 52 38.2 43.25 5,100 30,1750.61
29,750 -3,400 15 15 9.55 11 1180.00 47 65 47 61.5 1,700 14,0250.47
123,675 -5,950 12.95 12.95 5.8 7.2 1200.00 65 77.9 65 72.9 -1,275 53,1250.43
55,250 -7,650 8.9 9.55 3.8 4.55 1220.00 72.55 100.55 69.85 91.4 425 11,4750.21
47,600 0 6.8 6.8 3 3 1240.00 96 0 10,6250.22
66,725 -425 3.55 3.55 2.1 2.4 1260.00 111.9 0 9,7750.15
53,125 0 2.05 2.05 2.05 2.05 1280.00 168.2 0 2,1250.04
300,900 5,950 3.5 3.5 1.65 1.75 1300.00 150.15 0 11,9000.04
26,775 -425 1 1 1 1 1320.00no data
35,275 0 2.45 1340.00no data
11,050 0 0.8 3.25 0.65 0.65 1360.00no data
1,275 0 13 1380.00no data
31,025 -850 0.7 0.7 0.7 0.7 1400.00no data
10,625 0 0.1 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 0 2,975
425 0 102.9 1000.00 2.8 2.85 2 2.45 -3,825 44,625105
1020.00 4.9 0 10,200
850 0 94.4 1040.00 3.95 5.05 3.85 3.85 850 5,1006
1,275 0 84.75 1060.00 7.1 7.5 5.3 6.25 -850 14,87511.67
2,125 850 82 82 75.7 76.1 1080.00 11.2 11.2 7.6 9.2 -850 16,1507.6
25,075 -2,125 63.45 70.5 60.8 63.6 1100.00 18.75 18.8 10.8 12.75 5,100 88,8253.54
27,200 -6,375 49.35 55 45.7 50.4 1120.00 21.05 21.05 16 18.3 -3,400 24,2250.89
53,550 -13,600 33 42.85 29.45 37.15 1140.00 31.3 34.85 22 25.4 -1,700 15,7250.29
50,575 -7,650 23.6 31.6 23.5 27.05 1160.00 34 35.85 31.4 34.8 -1,700 25,0750.5
33,150 -2,125 19.7 22.5 17.95 18.15 1180.00 43.05 49 41.65 48 4,675 12,3250.37
129,625 850 14.05 15.85 11.3 12.95 1200.00 55.8 55.8 55.8 55.8 0 54,4000.42
62,900 2,975 8.85 11.25 8 8.95 1220.00 78.85 78.85 77.35 77.35 0 11,0500.18
47,600 -3,825 6.5 8.2 6.5 7.1 1240.00 105.95 105.95 96 96 -1,275 10,6250.22
67,150 9,775 4.9 5.65 2.25 5 1260.00 111.9 0 9,7750.15
53,125 -425 3.3 3.3 3.3 3.3 1280.00 168.2 0 2,1250.04
294,950 -2,550 2.55 4.5 2.55 3.5 1300.00 150.15 0 11,9000.04
27,200 0 3 3 3 3 1320.00no data
35,275 0 2.5 2.5 2.45 2.45 1340.00no data
11,050 0 0.45 0.45 0.45 0.45 1360.00no data
1,275 0 13 1380.00no data
31,875 0 0.85 1400.00no data
10,625 0 0.1 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 0 425
980.00 3.55 3.55 3.55 3.55 0 2,975
425 0 102.9 1000.00 4.75 6.7 2.95 3 -850 48,450114
1020.00 9.35 9.35 3.65 4.9 -425 10,200
850 425 94.4 94.4 94.4 94.4 1040.00 13.3 13.3 6.6 7 -2,125 4,2505
1,275 425 84.75 84.75 84.75 84.75 1060.00 18.65 18.65 8.35 8.4 -2,975 15,72512.33
1,275 850 69.55 69.6 69.55 69.6 1080.00 18.5 25.5 11.8 12.1 -4,250 17,00013.33
27,200 -4,250 39.65 63.95 32.4 63.15 1100.00 25.2 35 15.85 16.95 -12,750 83,7253.08
33,575 -2,550 29.05 49.8 24.25 48.25 1120.00 42 42 22.1 23.15 9,775 27,6250.82
67,150 2,975 21 38 17 36.5 1140.00 39 39 30.05 31.3 425 17,4250.26
58,225 3,400 11.7 28 11.7 27 1160.00 51.55 52.3 43.9 52.3 425 26,7750.46
35,275 -4,250 8 20.45 8 19.75 1180.00 82.15 82.15 59.6 59.8 850 7,6500.22
128,775 -5,950 7.55 14.1 5.5 13.35 1200.00 99.7 99.7 66 67.8 -1,700 54,4000.42
59,925 18,700 5.8 10.55 4.8 9.85 1220.00 87.9 87.9 87.9 87.9 -425 11,0500.18
51,425 2,975 5 6.95 5 6.55 1240.00 107 107 107 107 -425 11,9000.23
57,375 0 3.4 5.5 3.4 5.1 1260.00 111.9 0 9,7750.17
53,550 -2,975 2.05 3.8 2.05 3.3 1280.00 168.2 0 2,1250.04
297,500 -10,625 1.7 3.65 1.7 3.4 1300.00 150.15 0 11,9000.04
27,200 425 2.4 3.05 1.95 2.75 1320.00no data
35,275 425 0.6 1.4 0.6 1 1340.00no data
11,050 0 1.5 1.5 1.5 1.5 1360.00no data
1,275 0 13 1380.00no data
31,875 -2,125 0.8 0.85 0.8 0.85 1400.00no data
10,625 0 0.1 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 4.1 4.1 4.1 4.1 425 425
980.00 5.15 6.05 3.55 3.55 2,975 2,975
425 425 102.9 102.9 102.9 102.9 1000.00 4.6 9.5 4.25 4.75 -16,575 49,300116
1020.00 9 9.25 6.65 7.15 -2,975 10,625
425 425 80.9 80.9 80.9 80.9 1040.00 10.45 14 7.05 9.45 -1,700 6,37515
850 850 55.3 55.3 55.25 55.25 1060.00 18.9 25 11 14.55 -8,500 18,70022
425 425 53.8 53.8 53.8 53.8 1080.00 21 34.95 18.2 19.65 5,100 21,25050
31,450 6,800 31 50 22 41.7 1100.00 25.85 46.4 21 26.7 -7,650 96,4753.07
36,125 6,800 31 40 15.3 31.65 1120.00 45 58.3 32.25 37.7 -4,250 17,8500.49
64,175 -8,925 22.85 27 10.95 23.1 1140.00 60 76.35 40.5 45.55 -1,700 17,0000.26
54,825 -13,600 16.55 18 7.7 14.95 1160.00 90 90 62.1 62.1 -425 26,3500.48
39,525 850 11.15 12.7 5.75 11.7 1180.00 78.1 103.4 78.1 92.15 425 6,8000.17
134,725 425 6.05 8.95 4.05 8.1 1200.00 127 127 80.8 88.3 -2,550 56,1000.42
41,225 -425 3.3 6.2 3.1 5.8 1220.00 140 140 140 140 425 11,4750.28
48,450 -2,975 3 3.85 2.35 2.35 1240.00 131.25 145 131.25 145 -425 12,3250.25
57,375 0 3.4 3.4 3.4 3.4 1260.00 111.9 0 9,7750.17
56,525 0 1.65 2.85 1.65 2.8 1280.00 168.2 0 2,1250.04
308,125 31,450 2.05 2.6 1.65 2.4 1300.00 150.15 0 11,9000.04
26,775 -425 1.15 1.15 1.15 1.15 1320.00no data
34,850 0 0.55 0.55 0.55 0.55 1340.00no data
11,050 0 1.5 1360.00no data
1,275 0 13 1380.00no data
34,000 -425 0.65 1.05 0.65 0.95 1400.00no data
10,625 0 0.1 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.4 6 3.4 4.25 10,625 65,875
1020.00 8 8 5.8 5.8 425 13,600
1040.00 6 10.9 6 7.65 -425 8,075
1060.00 11.4 16.6 10.45 11.95 425 27,200
1080.00 18.9 18.9 16.1 16.1 2,550 16,150
24,650 -425 56 56 42.9 50 1100.00 24 31 20.7 23 13,175 104,1254.22
29,325 -425 38.15 42.5 32 37.9 1120.00 30.85 40.1 28.1 32.25 -425 22,1000.75
73,100 -10,200 28.5 31.7 23.4 27.8 1140.00 39.3 51.25 38 43.5 -2,125 18,7000.26
68,425 5,100 21.3 23.2 16.3 20.3 1160.00 60.65 64.55 53.2 53.2 2,975 26,7750.39
38,675 -2,975 15 16.95 11.4 14.3 1180.00 65.8 79.55 65.8 67.1 -850 6,3750.16
134,300 22,525 10 11.9 8.05 10.55 1200.00 85.95 96.4 81.5 84 -850 58,6500.44
41,650 13,175 7.45 8.35 5.75 7.25 1220.00 94.05 99.15 91.7 99.15 850 11,0500.27
51,425 1,700 5.55 6 4.05 4.85 1240.00 131.7 132.25 131.7 132.25 425 12,7500.25
57,375 -2,550 3.5 4.05 3.1 3.9 1260.00 111.9 0 9,7750.17
56,525 2,550 3.3 3.3 2.75 2.75 1280.00 168.2 0 2,1250.04
276,675 425 3.1 3.45 2.35 2.75 1300.00 150.15 0 11,9000.04
27,200 425 1.6 2.6 1.6 1.7 1320.00no data
34,850 0 1.5 1.5 1.5 1.5 1340.00no data
11,050 0 1.5 1.5 1.5 1.5 1360.00no data
1,275 0 13 1380.00no data
34,425 1,700 1.5 1.5 1.4 1.4 1400.00no data
10,625 0 0.1 0.1 0.1 0.1 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 4.4 5 3.1 4.25 -3,825 55,250
1020.00 6.65 6.65 4.8 5.5 1,275 13,175
1040.00 7 8.5 5.15 8.5 850 8,500
1060.00 12.2 13.1 8 11.8 -8,075 26,775
1080.00 17 18.25 11.3 16.95 425 13,600
25,075 -5,950 50 66.8 48.45 51 1100.00 24.55 24.85 15.5 22.4 -22,100 90,9503.63
29,750 5,525 42 53.25 37.15 39.8 1120.00 32.95 33.45 21.7 30.85 7,225 22,5250.76
83,300 28,050 31.3 42 27.1 30.6 1140.00 41.25 43.4 30.6 40.95 -1,275 20,8250.25
63,325 23,800 23.45 31.65 19.6 21.95 1160.00 45.8 53.4 45.8 47 -850 23,8000.38
41,650 2,550 17.5 23.4 13.95 15.45 1180.00 57.35 57.9 51.6 57.9 850 7,2250.17
111,775 4,250 13 17 9.85 11 1200.00 73.35 81.25 65.65 78.45 -2,125 59,5000.53
28,475 -9,350 8.3 12.25 6.6 8 1220.00 89.85 93.75 83.8 93.7 425 10,2000.36
49,725 4,675 6 8.8 4.75 5.65 1240.00 104.95 117.3 102.95 117.3 -425 12,3250.25
59,925 8,075 4.95 6.5 3.45 4.5 1260.00 111.9 0 9,7750.16
53,975 -2,550 3.6 4.9 3.3 3.3 1280.00 168.2 0 2,1250.04
276,250 -9,775 2.65 4.05 2.3 3.15 1300.00 150.15 0 11,9000.04
26,775 11,050 3.15 4.7 2.6 2.65 1320.00no data
34,850 0 1.4 1340.00no data
11,050 0 1.75 2.05 1.2 1.2 1360.00no data
1,275 0 13 1380.00no data
32,725 850 1.5 1.5 1.3 1.4 1400.00no data
10,625 0 0.15 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.85 5.55 3.55 4.9 43,350 59,075
1020.00 5.75 7.45 5.75 6.65 11,475 11,900
1040.00 8 10.9 8 10.15 7,225 7,650
1060.00 8 15.8 8 14.65 24,225 34,850
1080.00 12.9 21.85 12.9 20.7 10,625 13,175
31,025 28,900 61 61 40 45.3 1100.00 19 30.35 16.6 27.7 40,800 113,0503.64
24,225 24,225 60 60 30 34.6 1120.00 30.95 41 27.75 38.2 12,750 15,3000.63
55,250 55,250 34 35.2 22.35 26.35 1140.00 33.5 53.1 33.05 47.95 1,700 22,1000.4
39,525 25,925 29 29 16.65 19 1160.00 40.05 66.15 40.05 62.3 6,375 24,6500.62
39,100 14,450 24.4 24.4 12.45 13.85 1180.00 64.65 76.65 64.65 76.35 1,700 6,3750.16
107,525 61,200 16.05 16.05 8.1 9.9 1200.00 75 96.95 75 88.45 -5,100 61,6250.57
37,825 25,500 11.4 11.4 5.75 6.75 1220.00 89.2 120 86.85 109.95 0 9,7750.26
45,050 20,825 7.9 8 4.6 5.25 1240.00 122.2 127.75 122.2 125 0 12,7500.28
51,850 4,250 6 6.7 3.2 3.65 1260.00 111.9 0 9,7750.19
56,525 5,100 6.1 6.1 2.55 3.45 1280.00 168.2 168.2 168.2 168.2 425 2,1250.04
286,025 99,875 5.3 5.3 2.3 2.6 1300.00 150.15 0 11,9000.04
15,725 0 2.5 2.5 2.5 2.5 1320.00no data
34,850 12,325 2.5 2.5 1.15 1.4 1340.00no data
11,050 850 2.75 2.75 1.05 1.05 1360.00no data
1,275 0 13 1380.00no data
31,875 -425 1.5 1.5 1.1 1.1 1400.00no data
10,625 0 0.15 0.15 0.15 0.15 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.75 3.75 1.95 3 15,725 15,725
1020.00 0.45 0 425
1040.00 5.15 5.15 5.15 5.15 425 425
1060.00 6.45 8.2 6.45 7.8 10,625 10,625
1080.00 8 19.8 8 11.6 2,125 2,550
2,125 1,700 78.7 78.75 71 72 1100.00 8.1 17.25 8.1 15.45 27,625 72,25034
1120.00 14.4 23 14.4 19.75 1,700 2,550
1140.00 20 33.2 14.4 29.05 11,050 20,400
13,600 13,600 45.5 45.5 31.15 32.95 1160.00 32.6 43 28.1 38.95 16,150 18,2751.34
24,650 24,650 32 32.8 22.8 23.85 1180.00 40.9 50.85 37.65 50.85 2,550 4,6750.19
46,325 39,525 33.9 33.9 16.7 17.8 1200.00 42.05 67.65 42 64.8 425 66,7251.44
12,325 4,250 20.85 20.85 12.35 13.15 1220.00 64.55 73.95 64.55 73.95 -425 9,7750.79
24,225 9,350 15 16.85 9.2 10.2 1240.00 94.35 94.35 94.35 94.35 -425 12,7500.53
47,600 17,850 12.1 12.1 7.4 8.1 1260.00 111.95 111.95 111.9 111.9 -425 9,7750.21
51,425 8,075 8 8.7 4.8 6 1280.00 79.65 0 1,7000.03
186,150 55,250 7 7 4.45 4.75 1300.00 135 150.15 131.95 150.15 -2,125 11,9000.06
15,725 850 5.2 5.25 5 5 1320.00no data
22,525 6,800 3.8 3.8 2.85 2.85 1340.00no data
10,200 0 5.25 1360.00no data
1,275 0 13 1380.00no data
32,300 425 1.75 2.25 1.75 2.25 1400.00no data
10,625 0 0.35 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1020.00 0.45 0 425
1080.00 3.55 3.55 3.55 3.55 0 425
425 0 180 1100.00 5.25 7.4 4.2 6.9 19,975 44,625105
1120.00 7.7 9.9 7.7 9.75 850 850
1140.00 10 14 10 13.95 5,525 9,350
1160.00 15.95 18 15.95 17.5 1,275 2,125
1180.00 25 25 25 25 0 2,125
6,800 4,250 45 49.25 40 40.6 1200.00 28 34.3 26 33.25 19,550 66,3009.75
8,075 4,250 40.3 40.3 29.8 30.25 1220.00 38.75 42.1 36.8 42.1 0 10,2001.26
14,875 850 30.2 30.2 22 22.5 1240.00 45 0 13,1750.89
29,750 2,550 19 22.7 17 17.35 1260.00 48 0 10,2000.34
43,350 1,275 13.1 13.5 12.45 12.75 1280.00 79.65 79.65 79.65 79.65 0 1,7000.04
130,900 28,475 11.5 11.7 8.75 9.2 1300.00 98 103 97 101.6 2,125 14,0250.11
14,875 850 7 7 6.75 6.9 1320.00no data
15,725 0 7 1340.00no data
10,200 0 5.25 1360.00no data
1,275 0 13 1380.00no data
31,875 -425 2.25 2.5 2.25 2.5 1400.00no data
10,625 -425 0.3 0.35 0.3 0.35 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1020.00 0.45 0 425
1080.00 3.85 0 425
425 0 180 1100.00 3.95 0 24,65058
1140.00 10 10 10 10 425 3,825
1160.00 12 0 850
1180.00 16 16 16 16 425 2,125
2,550 850 65 65 58.05 58.05 1200.00 20.65 27.4 19.45 26.25 1,275 46,75018.33
3,825 0 46.95 1220.00 29.8 35.7 26.8 35.2 0 10,2002.67
14,025 5,100 40 45 30 30.65 1240.00 37.6 45 36 45 5,100 13,1750.94
27,200 5,525 31.4 34.1 22.5 23.15 1260.00 48 0 10,2000.38
42,075 2,125 23.7 25 17 17.9 1280.00 63.45 0 1,7000.04
102,425 4,250 19 20.3 12.55 12.9 1300.00 76.55 0 11,9000.12
14,025 850 10 10 9.65 9.8 1320.00no data
15,725 5,525 11.35 11.35 6.9 7 1340.00no data
10,200 -1,275 7 7.15 5.25 5.25 1360.00no data
1,275 0 13 1380.00no data
32,300 850 3.45 3.9 3 3 1400.00no data
11,050 0 1 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1020.00 0.45 0 425
1080.00 3.85 0 425
425 0 180 1100.00 4.95 4.95 3.95 3.95 0 24,65058
1140.00 8.3 8.3 8.3 8.3 425 3,400
1160.00 12 12 12 12 425 850
1180.00 20.5 20.5 16.2 16.2 850 1,700
1,700 850 64.65 64.65 61.55 62.3 1200.00 22 27.2 20.2 23.15 4,250 45,47526.75
3,825 425 51.5 51.5 46.95 46.95 1220.00 29 34.1 29 30.9 850 10,2002.67
8,925 7,650 44.05 44.05 36.5 39.85 1240.00 40 44 40 40 5,100 8,0750.9
21,675 11,475 41.5 41.5 28.25 30.75 1260.00 48 48 48 48 425 10,2000.47
39,950 -1,275 24.95 24.95 22.7 23.2 1280.00 70.5 70.5 63.45 63.45 0 1,7000.04
98,175 5,100 20.15 24.2 16.1 17.75 1300.00 75 82.3 75 76.55 0 11,9000.12
13,175 425 19.1 19.1 13 13.2 1320.00no data
10,200 850 12.2 12.2 12.15 12.15 1340.00no data
11,475 0 10 10 6.5 6.5 1360.00no data
1,275 0 13 1380.00no data
31,450 -4,675 5.25 5.25 3.3 3.9 1400.00no data
11,050 0 1 1 1 1 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1020.00 0.35 0.45 0.35 0.45 425 425
1080.00 3.85 0 425
425 0 180 1100.00 4.8 4.85 3.35 3.95 9,350 24,65058
1140.00 7.8 7.8 7.6 7.7 1,700 2,975
1160.00 10.8 10.8 10.8 10.8 425 425
1180.00 14.8 15 14.8 15 850 850
850 -425 73.35 73.35 73.35 73.35 1200.00 19.8 23 18.6 18.95 5,525 41,22548.5
3,400 0 84 1220.00 25 29.85 25 25.75 -2,550 9,3502.75
1,275 0 70.15 1240.00 39 39 33.4 35.3 0 2,9752.33
10,200 7,225 41.55 42 38 40.85 1260.00 41.95 48 41.95 48 0 9,7750.96
41,225 -2,975 35 36 27 31.35 1280.00 57.45 60.4 54.05 54.1 1,275 1,7000.04
93,075 2,975 28 29 20.7 24.15 1300.00 66.6 73.6 63.45 72.35 -425 11,9000.13
12,750 0 23.95 1320.00no data
9,350 -425 17 17 13 13.3 1340.00no data
11,475 -4,250 12.55 12.55 8.65 10.35 1360.00no data
1,275 0 13 1380.00no data
36,125 -1,275 7 7.5 4.1 5.5 1400.00no data
11,050 425 1.3 2.25 1.3 2.15 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 3.85 0 425
425 0 180 1100.00 3.45 5.3 3.45 4.75 -9,775 15,30036
1140.00 9.85 9.9 9.85 9.9 1,275 1,275
1,275 0 99.55 1200.00 13.5 23.45 11.5 20.7 5,525 35,70028
3,400 0 84 84 84 84 1220.00 16.5 31 16.05 26.8 425 11,9003.5
1,275 0 70.15 1240.00 23.4 25.65 23.4 25.65 -425 2,9752.33
2,975 -1,275 64.95 65 40.8 40.8 1260.00 30 46.35 28.45 38.35 8,925 9,7753.29
44,200 -5,525 41.7 54.5 30.85 37.15 1280.00 44.45 44.45 44.45 44.45 -850 4250.01
90,100 11,900 36.05 44 23.5 28.3 1300.00 51.25 76 51.25 67.05 425 12,3250.14
12,750 1,275 26.2 33.9 21.15 23.95 1320.00no data
9,775 850 26.2 26.2 16 18 1340.00no data
15,725 3,825 15 17.2 10.75 12.35 1360.00no data
1,275 0 13 1380.00no data
37,400 1,700 11.35 11.5 6.05 6.85 1400.00no data
10,625 -6,375 3.1 3.15 1.4 1.9 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 3.85 0 425
425 0 180 1100.00 4 4.25 3.6 3.7 23,800 25,07559
1,275 425 95.1 99.9 95.1 99.55 1200.00 17.05 17.7 13.45 14.25 9,350 30,17523.67
3,400 0 66.8 1220.00 20.25 20.55 18.95 19 0 11,4753.38
1,275 425 70 70.15 67.3 70.15 1240.00 25.5 27.4 22.05 24 1,275 3,4002.67
4,250 425 58 61.85 58 60 1260.00 70 70 28.7 29.5 425 8500.2
49,725 44,625 35 53.9 35 49.95 1280.00 40.45 40.45 37.4 37.7 850 1,2750.03
78,200 25,925 30 43 30 39.55 1300.00 56.35 56.4 44.1 49.5 -850 11,9000.15
11,475 11,050 32 34.2 29.8 31.25 1320.00no data
8,925 2,550 22.25 26.35 19.8 23.7 1340.00no data
11,900 0 11.9 1360.00no data
1,275 1,275 12.95 13 12.25 13 1380.00no data
35,700 11,900 9.95 10.85 8.05 10.1 1400.00no data
17,000 16,575 3 4.9 2.95 4.9 1500.00no data
425 0 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 3.85 3.85 3.85 3.85 425 425
425 0 180 180 180 180 1100.00 7 7 6 6 850 1,2753
850 425 80 80 80 80 1200.00 18 21.9 18 21.15 7,225 20,82524.5
3,400 0 66.8 1220.00 25.95 27.1 24.25 26.6 6,800 11,4753.38
850 0 58.4 1240.00 36.45 36.45 30.3 35.45 1,275 2,1252.5
3,825 2,975 50 51 43 43.2 1260.00 40 40 40 40 425 4250.11
5,100 4,675 39.25 41.95 33.95 33.95 1280.00 59.1 59.1 59.1 59.1 425 4250.08
52,275 15,300 32.75 34.45 25 25.8 1300.00 66.35 68.5 61 68.2 2,975 12,7500.24
425 425 24.75 24.75 24.75 24.75 1320.00no data
6,375 1,700 17.9 18 15.9 16 1340.00no data
11,900 9,775 12 13.6 11.5 11.9 1360.00no data
23,800 8,925 5.55 8.45 5.55 7 1400.00no data
425 425 2.9 2.9 2.9 2.9 1500.00no data
425 425 3.5 3.5 3.5 3.5 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425 425 145 145 145 145 1100.00 10 10 10 10 425 4251
425 0 50 1200.00 38 38 22 24.45 8,075 12,75030
2,975 2,975 48 48 42 42 1220.00 36 36 30.45 32.05 4,675 4,6751.57
425 425 50 50 50 50 1240.00 40 0 8502
35,700 9,350 19.75 30 14.05 26.2 1300.00 85.1 85.5 73 75 2,125 19,1250.54
3,825 3,825 10.65 16 10.65 16 1340.00no data
8,925 8,925 3 7.5 2.7 6.55 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425 425 50 50 50 50 1200.00 38.9 40 37.5 38.75 2,125 4,67511
1240.00 40 0 850
26,350 3,400 15 18 13.1 17.55 1300.00 99.4 99.45 99.4 99.45 425 17,0000.65
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 26 35.5 26 35.5 850 2,550
1240.00 40 40 40 40 425 850
22,950 14,875 18.05 26.25 15 16.7 1300.00 86 93.2 80.4 92.05 13,600 16,5750.72
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 11 0 1,700
1240.00 33 33 33 33 425 425
8,075 5,100 29 32 29 31.05 1300.00 75 75 75 75 425 2,9750.37
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 11 0 1,700
2,975 0 47 1300.00 49 0 2,5500.86
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 11 0 1,700
2,975 425 47 47 47 47 1300.00 49 49 49 49 425 2,5500.86
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 11 11 11 11 0 1,700
2,550 425 55.75 55.75 55.75 55.75 1300.00 50 50 41 41 0 2,1250.83
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 15.05 0 1,700
2,125 0 55 1300.00 60 0 2,1251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 15.05 15.05 15.05 15.05 -425 1,700
2,125 0 55 1300.00 60 0 2,1251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 20.5 20.5 20.5 20.5 0 2,125
2,125 0 55 1300.00 60 0 2,1251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 20.1 0 2,125
2,125 0 55 1300.00 60 60 60 60 425 2,1251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 20.1 0 2,125
2,125 0 55 1300.00 60 0 1,7000.8
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 20.1 0 2,125
2,125 0 55 1300.00 60 0 1,7000.8
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 20.1 0 2,125
2,125 0 55 1300.00 60 0 1,7000.8
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 20.1 0 2,125
2,125 0 55 1300.00 60 0 1,7000.8
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 20 20.1 20 20.1 1,275 2,125
2,125 0 55 1300.00 60 0 1,7000.8
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 15.5 0 850
2,125 2,125 55 60 55 55 1300.00 50 60 50 60 1,275 1,7000.8
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 15.5 0 850
1300.00 49 0 425
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 15.5 0 850
1300.00 49 0 425
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 15.5 0 850
1300.00 49 0 425
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 15.5 0 850
1300.00 49 0 425
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 15.95 15.95 15.5 15.5 850 850
1300.00 49 49 49 49 425 425